Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.923079967498779,6.592309951782227,6.915380001068115,6.623079776763916,24726110.0,6.280387878417969
2010-01-05,6.9692301750183105,6.553850173950195,6.623079776763916,6.8538498878479,26607153.0,6.499218463897705
2010-01-06,7.069230079650879,6.776919841766357,6.800000190734863,7.046150207519531,34152869.0,6.6815690994262695
2010-01-07,7.10768985748291,6.669229984283447,7.023079872131348,6.7076897621154785,24685638.0,6.360620975494385
2010-01-08,6.7076897621154785,6.523079872131348,6.615379810333252,6.669229984283447,15786590.0,6.324151039123535
2010-01-11,7.0,6.584619998931885,6.692309856414795,6.953849792480469,23507669.0,6.594043731689453
2010-01-12,7.123079776763916,6.861539840698242,6.907690048217773,7.092309951782227,29104004.0,6.725339889526367
2010-01-13,7.053850173950195,6.769229888916016,6.946149826049805,6.7923102378845215,24488373.0,6.440862655639648
2010-01-14,7.061540126800537,6.830770015716553,6.830770015716553,7.046150207519531,18574041.0,6.6815690994262695
2010-01-15,7.184619903564453,6.992310047149658,7.076920032501221,7.123079776763916,22221540.0,6.754517555236816
2010-01-18,7.238460063934326,7.038459777832031,7.123079776763916,7.192309856414795,18847709.0,6.820165157318115
2010-01-19,7.253849983215332,7.038459777832031,7.230770111083984,7.092309951782227,15202050.0,6.725339889526367
2010-01-20,7.130770206451416,6.692309856414795,7.092309951782227,6.699999809265137,21949408.0,6.353328704833984
2010-01-21,7.038459777832031,6.6615400314331055,6.692309856414795,7.015379905700684,15053123.0,6.652390003204346
2010-01-22,7.0,6.623079776763916,6.89231014251709,6.930769920349121,15758278.0,6.572158336639404
2010-01-25,6.869229793548584,6.523079872131348,6.7846198081970215,6.5307698249816895,15710051.0,6.192854881286621
2010-01-26,6.561540126800537,6.230770111083984,6.523079872131348,6.300000190734863,9612855.0,5.974025249481201
2010-01-27,6.407690048217773,6.184619903564453,6.315380096435547,6.2153801918029785,6878846.0,5.893784046173096
2010-01-28,6.330770015716553,6.153850078582764,6.2153801918029785,6.307690143585205,6476580.0,5.981317520141602
2010-01-29,6.400000095367432,6.2076897621154785,6.230770111083984,6.261539936065674,7483957.0,5.937554836273193
2010-02-01,6.253849983215332,5.976920127868652,6.230770111083984,6.099999904632568,7955125.0,5.7843732833862305
2010-02-02,6.323080062866211,6.092309951782227,6.1461501121521,6.115379810333252,6427909.0,5.798957824707031
2010-02-03,6.2846198081970215,5.984610080718994,6.138460159301758,6.2846198081970215,10392085.0,5.9594407081604
2010-02-04,6.361539840698242,6.169229984283447,6.269229888916016,6.269229888916016,8880257.0,5.94484806060791
2010-02-05,6.176919937133789,6.015379905700684,6.099999904632568,6.076920032501221,7733766.0,5.76248836517334
2010-02-08,6.246150016784668,6.084619998931885,6.099999904632568,6.169229984283447,5210614.0,5.850021839141846
2010-02-09,6.246150016784668,6.115379810333252,6.184619903564453,6.223080158233643,4266761.0,5.90108585357666
2010-02-10,6.330770015716553,6.223080158233643,6.2846198081970215,6.276919841766357,4962227.0,5.952139377593994
2010-02-11,6.307690143585205,6.223080158233643,6.276919841766357,6.230770111083984,5905144.0,5.908377170562744
2010-02-12,6.39231014251709,6.246150016784668,6.246150016784668,6.3538498878479,6779303.0,6.025090217590332
2010-02-22,6.523079872131348,6.330770015716553,6.3538498878479,6.423079967498779,9093021.0,6.090737342834473
2010-02-23,6.476920127868652,6.238460063934326,6.384610176086426,6.453849792480469,8329357.0,6.11991548538208
2010-02-24,6.753849983215332,6.423079967498779,6.507689952850342,6.669229984283447,13438847.0,6.324151039123535
2010-02-25,6.846149921417236,6.60768985748291,6.669229984283447,6.723080158233643,15548665.0,6.37521505355835
2010-02-26,6.884610176086426,6.638460159301758,6.730770111083984,6.7846198081970215,13716423.0,6.43356990814209
2010-03-01,6.923079967498779,6.761539936065674,6.846149921417236,6.815380096435547,13096725.0,6.462738990783691
2010-03-02,6.992310047149658,6.776919841766357,6.830770015716553,6.907690048217773,14939642.0,6.550272464752197
2010-03-03,7.099999904632568,6.846149921417236,6.9692301750183105,7.023079872131348,17915264.0,6.659692764282227
2010-03-04,7.115379810333252,6.653850078582764,7.053850173950195,6.7153801918029785,19110902.0,6.367912769317627
2010-03-05,7.384610176086426,6.776919841766357,6.815380096435547,7.384610176086426,65423637.0,7.002516746520996
2010-03-08,7.361539840698242,7.076920032501221,7.315380096435547,7.261539936065674,41204267.0,6.8858137130737305
2010-03-09,7.323080062866211,7.076920032501221,7.269229888916016,7.138460159301758,25614960.0,6.769101619720459
2010-03-10,7.2923102378845215,6.9692301750183105,7.169229984283447,7.138460159301758,20026852.0,6.769101619720459
2010-03-11,7.453849792480469,6.984610080718994,7.10768985748291,7.384610176086426,28171011.0,7.002516746520996
2010-03-12,7.446149826049805,7.0307698249816895,7.346149921417236,7.053850173950195,20970537.0,6.688870429992676
2010-03-15,7.361539840698242,7.061540126800537,7.092309951782227,7.130770206451416,19464823.0,6.761810779571533
2010-03-16,7.2923102378845215,6.961540222167969,7.169229984283447,7.230770111083984,18772825.0,6.856634616851807
2010-03-17,7.846149921417236,7.192309856414795,7.238460063934326,7.5307698249816895,44397211.0,7.14111328125
2010-03-18,7.684619903564453,7.415380001068115,7.461540222167969,7.584619998931885,24324502.0,7.1921772956848145
2010-03-19,7.915380001068115,7.453849792480469,7.6461501121521,7.753849983215332,31171851.0,7.3526506423950195
2010-03-22,7.89231014251709,7.615379810333252,7.7153801918029785,7.684619903564453,20795096.0,7.287002086639404
2010-03-23,8.0,7.653850078582764,7.753849983215332,7.669229984283447,22589466.0,7.272408485412598
2010-03-24,7.800000190734863,7.538459777832031,7.684619903564453,7.730770111083984,18647452.0,7.3307647705078125
2010-03-25,7.884610176086426,7.538459777832031,7.7076897621154785,7.553850173950195,19745849.0,7.162998199462891
2010-03-26,7.599999904632568,7.323080062866211,7.476920127868652,7.507689952850342,18227370.0,7.119227886199951
2010-03-29,7.769229888916016,7.484610080718994,7.615379810333252,7.7076897621154785,21899694.0,7.3088788986206055
2010-03-30,7.7076897621154785,7.523079872131348,7.692309856414795,7.60768985748291,15724736.0,7.214052677154541
2010-03-31,7.653850078582764,7.430769920349121,7.60768985748291,7.630770206451416,15972596.0,7.235939025878906
2010-04-01,7.923079967498779,7.546150207519531,7.576920032501221,7.8538498878479,27412950.0,7.447476387023926
2010-04-02,7.9692301750183105,7.753849983215332,7.876920223236084,7.800000190734863,14871489.0,7.396413326263428
2010-04-06,7.961540222167969,7.730770111083984,7.89231014251709,7.876920223236084,17568954.0,7.469353199005127
2010-04-07,8.153849601745605,7.776919841766357,7.776919841766357,8.084609985351562,30639076.0,7.666296005249023
2010-04-08,8.192310333251953,7.946149826049805,8.076919555664062,8.069230079650879,18644433.0,7.6517133712768555
2010-04-09,8.399999618530273,8.0076904296875,8.061539649963379,8.230770111083984,22723223.0,7.804893970489502
2010-04-12,8.584609985351562,8.230770111083984,8.276920318603516,8.338459968566895,20121184.0,7.907010555267334
2010-04-13,8.369230270385742,7.7846198081970215,8.269229888916016,8.046150207519531,19644378.0,7.629826068878174
2010-04-14,8.238459587097168,7.9692301750183105,8.076919555664062,8.146149635314941,11401351.0,7.72465181350708
2010-04-15,8.146149635314941,8.146149635314941,8.146149635314941,8.146149635314941,0.0,7.72465181350708
2010-04-16,8.100000381469727,7.8538498878479,8.030770301818848,7.900000095367432,10837604.0,7.491239070892334
2010-04-19,8.076919555664062,7.5307698249816895,7.869229793548584,7.546150207519531,16241708.0,7.155696868896484
2010-04-20,7.692309856414795,7.369229793548584,7.60768985748291,7.592309951782227,11678995.0,7.199468612670898
2010-04-21,7.830770015716553,7.523079872131348,7.523079872131348,7.800000190734863,12219483.0,7.396413326263428
2010-04-22,7.7923102378845215,7.60768985748291,7.769229888916016,7.669229984283447,12103852.0,7.272408485412598
2010-04-23,7.815380096435547,7.569230079650879,7.653850078582764,7.60768985748291,8958322.0,7.214052677154541
2010-04-26,7.876920223236084,7.676919937133789,7.692309856414795,7.730770111083984,10961249.0,7.3307647705078125
2010-04-27,7.807690143585205,7.184619903564453,7.699999809265137,7.3538498878479,11087315.0,6.9733476638793945
2010-04-28,7.269229888916016,7.007689952850342,7.269229888916016,7.115379810333252,13178454.0,6.74721622467041
2010-04-29,7.599999904632568,7.1461501121521,7.184619903564453,7.369229793548584,19227300.0,6.987931728363037
2010-04-30,7.599999904632568,6.938459873199463,7.384610176086426,7.169229984283447,22281606.0,6.798280239105225
2010-05-04,7.123079776763916,6.7923102378845215,6.946149826049805,6.976920127868652,9208036.0,6.615921497344971
2010-05-05,7.300000190734863,6.846149921417236,6.846149921417236,7.269229888916016,10404046.0,6.893105983734131
2010-05-06,7.369229793548584,6.846149921417236,7.199999809265137,6.884610176086426,11202938.0,6.528387546539307
2010-05-07,6.89231014251709,6.4692301750183105,6.692309856414795,6.6615400314331055,11379908.0,6.316858768463135
2010-05-10,6.823080062866211,6.453849792480469,6.653850078582764,6.738460063934326,8495433.0,6.389799118041992
2010-05-11,6.915380001068115,6.538459777832031,6.900000095367432,6.615379810333252,13274466.0,6.273087501525879
2010-05-12,6.7076897621154785,6.484610080718994,6.546150207519531,6.569230079650879,7030121.0,6.229325771331787
2010-05-13,6.815380096435547,6.461540222167969,6.599999904632568,6.769229888916016,8931529.0,6.418976306915283
2010-05-14,6.884610176086426,6.6461501121521,6.723080158233643,6.753849983215332,9662276.0,6.404392719268799
2010-05-17,6.653850078582764,6.076920032501221,6.630770206451416,6.076920032501221,14965061.0,5.76248836517334
2010-05-18,6.130770206451416,5.761539936065674,6.0,6.038459777832031,10380555.0,5.72601842880249
2010-05-19,6.176919937133789,5.884610176086426,5.915380001068115,5.992310047149658,7127805.0,5.68225622177124
2010-05-20,6.176919937133789,5.730770111083984,5.976920127868652,5.761539936065674,9451588.0,5.46342658996582
2010-05-21,5.876920223236084,5.5,5.538459777832031,5.846149921417236,10894223.0,5.543658256530762
2010-05-24,6.199999809265137,5.869229793548584,5.869229793548584,6.099999904632568,11078549.0,5.7843732833862305
2010-05-25,6.192309856414795,5.984610080718994,6.023079872131348,6.076920032501221,9851957.0,5.76248836517334
2010-05-26,6.230770111083984,6.0307698249816895,6.076920032501221,6.1615400314331055,7753512.0,5.8427300453186035
2010-05-27,6.384610176086426,6.038459777832031,6.1615400314331055,6.323080062866211,9472187.0,5.99591064453125
2010-05-28,6.423079967498779,6.192309856414795,6.39231014251709,6.2846198081970215,8868185.0,5.9594407081604
2010-05-31,6.276919841766357,5.89231014251709,6.269229888916016,5.938459873199463,7588899.0,5.631191730499268
2010-06-01,6.084619998931885,5.815380096435547,5.938459873199463,6.038459777832031,7422327.0,5.72601842880249
2010-06-02,6.053850173950195,5.861539840698242,5.976920127868652,6.046150207519531,4188779.0,5.761936664581299
2010-06-03,6.246150016784668,5.984610080718994,6.076920032501221,6.0,8826654.0,5.717955112457275
2010-06-04,6.046150207519531,5.769229888916016,5.984610080718994,5.946149826049805,5863074.0,5.666636943817139
2010-06-07,5.876920223236084,5.6615400314331055,5.776919841766357,5.746150016784668,7067070.0,5.476038455963135
2010-06-08,5.861539840698242,5.699999809265137,5.761539936065674,5.807690143585205,5893401.0,5.53468656539917
2010-06-09,6.053850173950195,5.7846198081970215,5.869229793548584,6.038459777832031,10885540.0,5.754608154296875
2010-06-10,6.10768985748291,5.930769920349121,5.961540222167969,6.0,9126876.0,5.717955112457275
2010-06-11,6.10768985748291,6.0,6.015379905700684,6.046150207519531,9262531.0,5.761936664581299
2010-06-15,6.046150207519531,6.046150207519531,6.046150207519531,6.046150207519531,0.0,5.761936664581299
2010-06-17,6.138460159301758,6.023079872131348,6.10768985748291,6.038459777832031,6929811.0,5.754608154296875
2010-06-18,6.061540126800537,5.684619903564453,6.038459777832031,5.753849983215332,6568523.0,5.483376979827881
2010-06-21,5.915380001068115,5.653850078582764,5.761539936065674,5.900000095367432,4936205.0,5.62265682220459
2010-06-22,6.115379810333252,5.8384599685668945,5.923079967498779,6.061540126800537,12998566.0,5.776602745056152
2010-06-23,6.092309951782227,5.830770015716553,6.023079872131348,5.846149921417236,10253608.0,5.571338176727295
2010-06-24,5.900000095367432,5.746150016784668,5.823080062866211,5.800000190734863,6682495.0,5.527357578277588
2010-06-25,5.807690143585205,5.546150207519531,5.738460063934326,5.623079776763916,5976938.0,5.3587541580200195
2010-06-28,5.692309856414795,5.538459777832031,5.576920032501221,5.569230079650879,3755993.0,5.307435035705566
2010-06-29,5.60768985748291,5.138460159301758,5.60768985748291,5.153850078582764,7240030.0,4.911581039428711
2010-06-30,5.1461501121521,4.815380096435547,5.1461501121521,4.976920127868652,6303264.0,4.742968559265137
2010-07-01,5.023079872131348,4.884610176086426,4.961540222167969,4.907690048217773,2992759.0,4.676992893218994
2010-07-02,4.946149826049805,4.653850078582764,4.946149826049805,4.89231014251709,6999617.0,4.662336349487305
2010-07-05,5.115379810333252,4.7076897621154785,4.7923102378845215,5.007689952850342,7473798.0,4.772292613983154
2010-07-06,5.123079776763916,4.915380001068115,4.938459873199463,5.084619998931885,6947681.0,4.845605373382568
2010-07-07,5.115379810333252,5.0,5.061540126800537,5.10768985748291,4132935.0,4.86759090423584
2010-07-08,5.138460159301758,4.961540222167969,5.138460159301758,5.007689952850342,3921849.0,4.772292613983154
2010-07-09,5.199999809265137,4.984610080718994,5.023079872131348,5.1615400314331055,9165299.0,4.918909549713135
2010-07-12,5.2846198081970215,5.130770206451416,5.169229984283447,5.230770111083984,5541337.0,4.984885215759277
2010-07-13,5.192309856414795,5.007689952850342,5.176919937133789,5.076920032501221,4492750.0,4.838268280029297
2010-07-14,5.223080158233643,5.053850173950195,5.053850173950195,5.169229984283447,5099828.0,4.9262375831604
2010-07-15,5.192309856414795,4.946149826049805,5.169229984283447,4.953849792480469,5468143.0,4.720982074737549
2010-07-16,5.069230079650879,4.8538498878479,4.938459873199463,5.046150207519531,4219472.0,4.808944225311279
2010-07-19,5.2076897621154785,4.930769920349121,4.9692301750183105,5.176919937133789,6589696.0,4.933567047119141
2010-07-20,5.407690048217773,5.153850078582764,5.176919937133789,5.3538498878479,10856835.0,5.102179527282715
2010-07-21,5.430769920349121,5.2923102378845215,5.323080062866211,5.361539840698242,8543212.0,5.109508037567139
2010-07-22,5.423079967498779,5.307690143585205,5.307690143585205,5.400000095367432,8598790.0,5.146160125732422
2010-07-23,5.507689952850342,5.315380096435547,5.438459873199463,5.39231014251709,10770505.0,5.138832092285156
2010-07-26,5.4692301750183105,5.361539840698242,5.400000095367432,5.461540222167969,7494155.0,5.204807758331299
2010-07-27,5.60768985748291,5.400000095367432,5.446149826049805,5.546150207519531,11508850.0,5.285439491271973
2010-07-28,5.676919937133789,5.438459873199463,5.5,5.653850078582764,14279912.0,5.388077735900879
2010-07-29,5.7076897621154785,5.584619998931885,5.653850078582764,5.699999809265137,9512149.0,5.432058334350586
2010-07-30,5.699999809265137,5.523079872131348,5.684619903564453,5.623079776763916,10083643.0,5.3587541580200195
2010-08-02,5.830770015716553,5.553850173950195,5.592309951782227,5.723080158233643,11937701.0,5.45405387878418
2010-08-03,5.7923102378845215,5.561540126800537,5.730770111083984,5.576920032501221,13617953.0,5.314764499664307
2010-08-04,5.60768985748291,5.438459873199463,5.553850173950195,5.592309951782227,10597059.0,5.32943058013916
2010-08-05,5.669229984283447,5.523079872131348,5.592309951782227,5.599999904632568,9921748.0,5.336758613586426
2010-08-06,5.7846198081970215,5.523079872131348,5.569230079650879,5.769229888916016,13824612.0,5.498034477233887
2010-08-09,5.89231014251709,5.738460063934326,5.807690143585205,5.869229793548584,16227484.0,5.593331813812256
2010-08-10,5.938459873199463,5.592309951782227,5.846149921417236,5.592309951782227,12464838.0,5.32943058013916
2010-08-11,5.7153801918029785,5.553850173950195,5.569230079650879,5.692309856414795,7518500.0,5.424729824066162
2010-08-12,5.7153801918029785,5.5,5.630770206451416,5.546150207519531,9465891.0,5.285439491271973
2010-08-13,5.638460159301758,5.492310047149658,5.492310047149658,5.630770206451416,6080967.0,5.366082668304443
2010-08-16,5.7846198081970215,5.615379810333252,5.638460159301758,5.776919841766357,10533333.0,5.505361557006836
2010-08-17,5.900000095367432,5.7153801918029785,5.776919841766357,5.8538498878479,16586082.0,5.578675746917725
2010-08-18,5.884610176086426,5.692309856414795,5.830770015716553,5.869229793548584,18737317.0,5.593331813812256
2010-08-19,6.230770111083984,5.923079967498779,5.923079967498779,6.007689952850342,35136232.0,5.725284576416016
2010-08-20,6.576920032501221,5.923079967498779,5.930769920349121,6.369229793548584,45129910.0,6.069828987121582
2010-08-23,6.615379810333252,6.253849983215332,6.307690143585205,6.484610080718994,29141089.0,6.179786205291748
2010-08-24,6.653850078582764,6.315380096435547,6.453849792480469,6.361539840698242,22603521.0,6.062500953674316
2010-08-25,6.330770015716553,5.992310047149658,6.330770015716553,6.076920032501221,23814290.0,5.791259765625
2010-08-26,6.230770111083984,6.069230079650879,6.092309951782227,6.153850078582764,14983962.0,5.864573955535889
2010-08-27,6.223080158233643,5.961540222167969,6.130770206451416,6.069230079650879,8342167.0,5.783931255340576
2010-08-30,6.2923102378845215,6.092309951782227,6.10768985748291,6.253849983215332,11109447.0,5.959872722625732
2010-08-31,6.3384599685668945,6.192309856414795,6.230770111083984,6.261539936065674,11374372.0,5.967200756072998
2010-09-01,6.407690048217773,6.084619998931885,6.253849983215332,6.2153801918029785,13131682.0,5.923211574554443
2010-09-02,6.3384599685668945,6.223080158233643,6.269229888916016,6.315380096435547,12236136.0,6.0185112953186035
2010-09-03,6.484610080718994,6.276919841766357,6.307690143585205,6.415380001068115,13704022.0,6.113809585571289
2010-09-06,6.5,6.276919841766357,6.484610080718994,6.323080062866211,13883498.0,6.025848865509033
2010-09-07,6.415380001068115,6.2846198081970215,6.323080062866211,6.346149921417236,8691402.0,6.047834396362305
2010-09-08,6.5,6.253849983215332,6.330770015716553,6.4692301750183105,16302738.0,6.165128707885742
2010-09-09,6.476920127868652,6.230770111083984,6.4692301750183105,6.238460063934326,13093529.0,5.945206642150879
2010-09-10,6.2923102378845215,6.076920032501221,6.238460063934326,6.2153801918029785,9417350.0,5.923211574554443
2010-09-13,6.4692301750183105,6.176919937133789,6.199999809265137,6.430769920349121,15491270.0,6.128477096557617
2010-09-14,6.776919841766357,6.384610176086426,6.423079967498779,6.6615400314331055,28139308.0,6.3483991622924805
2010-09-15,6.730770111083984,6.453849792480469,6.6615400314331055,6.492310047149658,14064934.0,6.1871232986450195
2010-09-16,6.523079872131348,6.153850078582764,6.492310047149658,6.230770111083984,10445974.0,5.937878131866455
2010-09-17,6.376920223236084,6.223080158233643,6.246150016784668,6.261539936065674,6149559.0,5.967200756072998
2010-09-20,6.384610176086426,6.238460063934326,6.253849983215332,6.269229888916016,5593759.0,5.974529266357422
2010-09-21,6.5307698249816895,6.10768985748291,6.2846198081970215,6.430769920349121,15849749.0,6.128477096557617
2010-09-27,6.638460159301758,6.39231014251709,6.407690048217773,6.569230079650879,15658039.0,6.260427951812744
2010-09-28,6.676919937133789,6.461540222167969,6.553850173950195,6.6615400314331055,15152359.0,6.3483991622924805
2010-09-29,6.807690143585205,6.476920127868652,6.653850078582764,6.538459777832031,13930419.0,6.231104373931885
2010-09-30,6.7076897621154785,6.476920127868652,6.476920127868652,6.699999809265137,11979117.0,6.385051250457764
2010-10-08,7.069230079650879,6.723080158233643,6.815380096435547,6.8538498878479,22201036.0,6.5316691398620605
2010-10-11,7.192309856414795,6.815380096435547,6.823080062866211,7.0,23153955.0,6.670948505401611
2010-10-12,7.6615400314331055,6.923079967498779,6.930769920349121,7.407690048217773,28155197.0,7.059474468231201
2010-10-13,7.561540126800537,7.199999809265137,7.384610176086426,7.39231014251709,19940893.0,7.044816493988037
2010-10-14,7.3384599685668945,7.015379905700684,7.315380096435547,7.069230079650879,21064182.0,6.736924648284912
2010-10-15,7.269229888916016,6.846149921417236,6.984610080718994,7.246150016784668,20053432.0,6.905527591705322
2010-10-18,7.223080158233643,6.846149921417236,7.169229984283447,6.861539840698242,14685308.0,6.538997173309326
2010-10-19,7.061540126800537,6.807690143585205,6.815380096435547,7.007689952850342,10024709.0,6.678277015686035
2010-10-20,7.061540126800537,6.776919841766357,6.830770015716553,6.938459873199463,9997804.0,6.612301349639893
2010-10-21,7.1615400314331055,6.923079967498779,6.961540222167969,7.069230079650879,12810041.0,6.736924648284912
2010-10-22,7.115379810333252,6.953849792480469,7.076920032501221,6.9692301750183105,10382327.0,6.64162540435791
2010-10-25,6.9692301750183105,6.9692301750183105,6.9692301750183105,6.9692301750183105,0.0,6.64162540435791
2010-10-26,7.307690143585205,7.053850173950195,7.184619903564453,7.076920032501221,18556133.0,6.744253158569336
2010-10-27,7.223080158233643,6.930769920349121,7.053850173950195,7.10768985748291,14483163.0,6.773576736450195
2010-10-28,7.138460159301758,6.976920127868652,7.115379810333252,7.038459777832031,8426862.0,6.707600116729736
2010-10-29,7.423079967498779,6.976920127868652,7.115379810333252,7.376920223236084,23811206.0,7.030150890350342
2010-11-01,7.861539840698242,7.384610176086426,7.384610176086426,7.738460063934326,30528191.0,7.374695301055908
2010-11-02,8.100000381469727,7.599999904632568,7.769229888916016,7.807690143585205,32005339.0,7.440671443939209
2010-11-03,7.807690143585205,7.807690143585205,7.807690143585205,7.807690143585205,0.0,7.440671443939209
2010-11-04,8.11538028717041,7.546150207519531,7.576920032501221,7.976920127868652,23579839.0,7.601945877075195
2010-11-05,8.423080444335938,8.0,8.038459777832031,8.207690238952637,28208974.0,7.821868896484375
2010-11-08,8.523079872131348,8.21537971496582,8.338459968566895,8.415379524230957,22933216.0,8.019795417785645
2010-11-09,8.569230079650879,8.223079681396484,8.384610176086426,8.376919746398926,19980924.0,7.9831438064575195
2010-11-10,8.307689666748047,8.076919555664062,8.307689666748047,8.238459587097168,15288002.0,7.851191997528076
2010-11-11,9.061539649963379,8.161540031433105,8.169230461120605,8.753849983215332,39538532.0,8.342354774475098
2010-11-12,9.21537971496582,8.21537971496582,8.823080062866211,8.300000190734863,43097505.0,7.909839153289795
2010-11-15,8.576919555664062,7.946149826049805,8.461540222167969,8.530770301818848,22158450.0,8.129762649536133
2010-11-16,8.461540222167969,7.676919937133789,8.461540222167969,7.915380001068115,23237419.0,7.543298721313477
2010-11-17,7.923079967498779,7.430769920349121,7.699999809265137,7.6615400314331055,12600425.0,7.301391124725342
2010-11-18,8.376919746398926,7.730770111083984,7.730770111083984,7.907690048217773,13964771.0,7.535970687866211
2010-11-19,7.984610080718994,7.523079872131348,7.930769920349121,7.769229888916016,11018064.0,7.404018878936768
2010-11-22,8.446149826049805,7.730770111083984,7.807690143585205,8.176919937133789,20109415.0,7.792544841766357
2010-11-23,8.630769729614258,7.730770111083984,8.100000381469727,8.61538028717041,26545740.0,8.210394859313965
2010-11-24,8.807689666748047,8.39231014251709,8.423080444335938,8.669230461120605,14983203.0,8.261714935302734
2010-11-25,8.969229698181152,8.623080253601074,8.676919937133789,8.746150016784668,12466568.0,8.335018157958984
2010-11-26,8.838459968566895,8.546150207519531,8.746150016784668,8.71537971496582,8381194.0,8.305692672729492
2010-11-29,8.707690238952637,8.346150398254395,8.707690238952637,8.453849792480469,8323313.0,8.05645751953125
2010-11-30,8.584609985351562,7.907690048217773,8.376919746398926,8.21537971496582,9855521.0,7.829196453094482
2010-12-01,8.346150398254395,8.053850173950195,8.192310333251953,8.223079681396484,5576233.0,7.836534023284912
2010-12-02,8.453849792480469,8.199999809265137,8.376919746398926,8.207690238952637,7920929.0,7.821868896484375
2010-12-03,8.292309761047363,7.992310047149658,8.207690238952637,8.069230079650879,5543038.0,7.689916610717773
2010-12-06,8.146149635314941,7.807690143585205,8.061539649963379,7.830770015716553,6195957.0,7.4626665115356445
2010-12-07,8.023079872131348,7.7153801918029785,7.8384599685668945,7.984610080718994,4975545.0,7.609274864196777
2010-12-08,8.576919555664062,7.961540222167969,8.0,8.207690238952637,12404538.0,7.821868896484375
2010-12-09,8.376919746398926,8.076919555664062,8.130769729614258,8.11538028717041,5848160.0,7.7338972091674805
2010-12-10,8.338459968566895,8.038459777832031,8.153849601745605,8.2846097946167,5247686.0,7.8951735496521
2010-12-13,8.553850173950195,8.2846097946167,8.307689666748047,8.538459777832031,10838318.0,8.137088775634766
2010-12-14,8.623080253601074,8.39231014251709,8.592309951782227,8.546150207519531,8698894.0,8.144416809082031
2010-12-15,8.669230461120605,8.446149826049805,8.523079872131348,8.453849792480469,8829752.0,8.05645751953125
2010-12-16,8.515379905700684,8.138460159301758,8.376919746398926,8.230770111083984,10156289.0,7.8438639640808105
2010-12-17,8.230770111083984,8.038459777832031,8.192310333251953,8.146149635314941,8293273.0,7.763220310211182
2010-12-20,8.207690238952637,7.769229888916016,8.123080253601074,7.953849792480469,7875294.0,7.57996129989624
2010-12-21,8.184619903564453,7.923079967498779,8.0,8.176919937133789,6597598.0,7.792544841766357
2010-12-22,8.21537971496582,7.976920127868652,8.21537971496582,8.030770301818848,4704375.0,7.653264999389648
2010-12-23,8.199999809265137,7.89231014251709,8.0,8.046150207519531,5641442.0,7.667921543121338
2010-12-24,8.038459777832031,7.769229888916016,7.884610176086426,7.830770015716553,4067961.0,7.4626665115356445
2010-12-27,8.092309951782227,7.584619998931885,7.907690048217773,7.592309951782227,6333865.0,7.235414981842041
2010-12-28,7.576920032501221,7.007689952850342,7.576920032501221,7.10768985748291,7753733.0,6.773576736450195
2010-12-29,7.276919841766357,7.10768985748291,7.115379810333252,7.230770111083984,2794318.0,6.890870571136475
2010-12-30,7.2923102378845215,7.123079776763916,7.238460063934326,7.261539936065674,3763368.0,6.920194625854492
2010-12-31,7.446149826049805,7.153850078582764,7.153850078582764,7.407690048217773,5562096.0,7.059474468231201
2011-01-04,7.60768985748291,7.423079967498779,7.5,7.507689952850342,5348118.0,7.154773235321045
2011-01-05,8.038459777832031,7.699999809265137,7.753849983215332,7.776919841766357,13702523.0,7.411347389221191
2011-01-06,7.776919841766357,7.576920032501221,7.676919937133789,7.60768985748291,6126903.0,7.250072956085205
2011-01-07,7.6615400314331055,7.5,7.538459777832031,7.561540126800537,4727408.0,7.206092357635498
2011-01-10,7.576920032501221,7.184619903564453,7.523079872131348,7.253849983215332,5003182.0,6.912866115570068
2011-01-11,7.253849983215332,7.099999904632568,7.2076897621154785,7.192309856414795,3383474.0,6.85421895980835
2011-01-12,7.3538498878479,7.176919937133789,7.176919937133789,7.307690143585205,2907803.0,6.964174747467041
2011-01-13,7.384610176086426,7.223080158233643,7.346149921417236,7.238460063934326,2049135.0,6.898199558258057
2011-01-14,7.2923102378845215,6.946149826049805,7.2923102378845215,7.0,5794222.0,6.670948505401611
2011-01-17,7.0307698249816895,6.676919937133789,7.007689952850342,6.699999809265137,4851394.0,6.385051250457764
2011-01-18,6.961540222167969,6.623079776763916,6.738460063934326,6.930769920349121,3534971.0,6.604972839355469
2011-01-19,7.10768985748291,6.846149921417236,6.907690048217773,7.076920032501221,3924349.0,6.744253158569336
2011-01-20,7.061540126800537,6.769229888916016,7.007689952850342,6.7846198081970215,2994290.0,6.465692043304443
2011-01-21,7.015379905700684,6.769229888916016,6.8384599685668945,6.976920127868652,3549622.0,6.648953437805176
2011-01-24,7.015379905700684,6.753849983215332,6.961540222167969,6.830770015716553,2743666.0,6.509673118591309
2011-01-25,6.900000095367432,6.638460159301758,6.876920223236084,6.7153801918029785,2484471.0,6.399707794189453
2011-01-26,6.869229793548584,6.723080158233643,6.738460063934326,6.8538498878479,1771911.0,6.5316691398620605
2011-01-27,7.0307698249816895,6.776919841766357,6.846149921417236,6.976920127868652,3084870.0,6.648953437805176
2011-01-28,7.038459777832031,6.900000095367432,6.930769920349121,7.007689952850342,2745889.0,6.678277015686035
2011-01-31,7.169229984283447,6.923079967498779,7.023079872131348,7.1461501121521,4625882.0,6.810227870941162
2011-02-01,7.253849983215332,7.053850173950195,7.192309856414795,7.061540126800537,5184810.0,6.729596138000488
2011-02-09,7.2153801918029785,7.061540126800537,7.076920032501221,7.084619998931885,3868632.0,6.751590251922607
2011-02-10,7.3384599685668945,7.038459777832031,7.076920032501221,7.323080062866211,5786917.0,6.978841304779053
2011-02-11,7.361539840698242,7.253849983215332,7.269229888916016,7.307690143585205,4954890.0,6.964174747467041
2011-02-14,7.453849792480469,7.238460063934326,7.346149921417236,7.407690048217773,10238638.0,7.059474468231201
2011-02-15,7.507689952850342,7.3538498878479,7.384610176086426,7.453849792480469,9581555.0,7.103464603424072
2011-02-16,7.576920032501221,7.415380001068115,7.569230079650879,7.561540126800537,8914054.0,7.206092357635498
2011-02-17,7.653850078582764,7.4692301750183105,7.599999904632568,7.653850078582764,12048777.0,7.294063091278076
2011-02-18,7.653850078582764,7.476920127868652,7.653850078582764,7.484610080718994,7115842.0,7.132779121398926
2011-02-21,7.592309951782227,7.39231014251709,7.39231014251709,7.576920032501221,7818375.0,7.220748424530029
2011-02-22,7.7153801918029785,7.276919841766357,7.576920032501221,7.415380001068115,11748553.0,7.066802501678467
2011-02-23,7.738460063934326,7.323080062866211,7.3384599685668945,7.723080158233643,12566282.0,7.360039234161377
2011-02-24,7.869229793548584,7.599999904632568,7.6615400314331055,7.800000190734863,13510294.0,7.433342456817627
2011-02-25,7.769229888916016,7.569230079650879,7.761539936065674,7.669229984283447,9374231.0,7.308720111846924
2011-02-28,7.8538498878479,7.638460159301758,7.684619903564453,7.807690143585205,8599553.0,7.440671443939209
2011-03-01,7.984610080718994,7.753849983215332,7.807690143585205,7.930769920349121,13485149.0,7.5579657554626465
2011-03-02,7.953849792480469,7.738460063934326,7.846149921417236,7.861539840698242,9672867.0,7.491990089416504
2011-03-03,7.938459873199463,7.638460159301758,7.846149921417236,7.653850078582764,8915493.0,7.294063091278076
2011-03-04,7.961540222167969,7.653850078582764,7.653850078582764,7.907690048217773,8519400.0,7.535970687866211
2011-03-07,8.11538028717041,7.89231014251709,7.961540222167969,8.069230079650879,11690355.0,7.689916610717773
2011-03-08,8.069230079650879,7.953849792480469,8.023079872131348,8.053850173950195,7072183.0,7.675260066986084
2011-03-09,8.276920318603516,8.046150207519531,8.061539649963379,8.21537971496582,11889599.0,7.829196453094482
2011-03-10,8.192310333251953,7.984610080718994,8.192310333251953,8.023079872131348,9305683.0,7.645936965942383
2011-03-11,8.092309951782227,7.961540222167969,7.9692301750183105,8.015379905700684,10530140.0,7.638598442077637
2011-03-14,7.946149826049805,7.692309856414795,7.876920223236084,7.830770015716553,12346813.0,7.4626665115356445
2011-03-15,7.830770015716553,7.446149826049805,7.830770015716553,7.576920032501221,11780538.0,7.220748424530029
2011-03-16,7.738460063934326,7.5307698249816895,7.5307698249816895,7.684619903564453,9093336.0,7.323386192321777
2011-03-17,7.89231014251709,7.461540222167969,7.653850078582764,7.869229793548584,16082419.0,7.499318599700928
2011-03-18,8.069230079650879,7.746150016784668,7.8384599685668945,7.761539936065674,12044952.0,7.396690845489502
2011-03-21,7.807690143585205,7.523079872131348,7.692309856414795,7.592309951782227,8112002.0,7.235414981842041
2011-03-22,7.6615400314331055,7.507689952850342,7.615379810333252,7.638460159301758,4451040.0,7.279397010803223
2011-03-23,7.830770015716553,7.599999904632568,7.6461501121521,7.7923102378845215,6160987.0,7.426013469696045
2011-03-24,7.815380096435547,7.676919937133789,7.7923102378845215,7.692309856414795,6405825.0,7.330713748931885
2011-03-25,8.053850173950195,7.699999809265137,7.699999809265137,7.953849792480469,18208466.0,7.57996129989624
2011-03-28,8.530770301818848,7.984610080718994,8.076919555664062,8.353850364685059,30160839.0,7.96115779876709
2011-03-29,8.776920318603516,8.230770111083984,8.307689666748047,8.4923095703125,32150045.0,8.093109130859375
2011-03-30,8.630769729614258,8.315380096435547,8.461540222167969,8.461540222167969,17288867.0,8.063786506652832
2011-03-31,8.653849601745605,8.11538028717041,8.399999618530273,8.253849983215332,17357376.0,7.86585807800293
2011-04-01,9.076919555664062,8.123080253601074,8.230770111083984,9.076919555664062,35504472.0,8.650238037109375
2011-04-06,9.076919555664062,9.076919555664062,9.076919555664062,9.076919555664062,0.0,8.650238037109375
2011-04-07,9.692310333251953,9.11538028717041,9.307689666748047,9.369230270385742,68307768.0,8.92880630493164
2011-04-08,10.146200180053711,9.2846097946167,9.300000190734863,9.561539649963379,66539419.0,9.112077713012695
2011-04-11,9.899999618530273,9.461540222167969,9.576919555664062,9.692310333251953,51130714.0,9.236700057983398
2011-04-12,10.130800247192383,9.39231014251709,9.546150207519531,9.746150016784668,44024773.0,9.288009643554688
2011-04-13,9.692310333251953,9.315380096435547,9.576919555664062,9.584609985351562,33418290.0,9.134063720703125
2011-04-14,10.115400314331055,9.461540222167969,9.530770301818848,9.800000190734863,40171548.0,9.339329719543457
2011-04-15,10.769200325012207,9.484620094299316,9.623080253601074,10.384599685668945,62684661.0,9.896448135375977
2011-04-18,10.592300415039062,9.961540222167969,10.33080005645752,10.523099899291992,49276163.0,10.028437614440918
2011-04-19,10.430800437927246,9.830769538879395,10.261500358581543,9.907690048217773,42448697.0,9.441956520080566
2011-04-20,10.138500213623047,9.576919555664062,9.938460350036621,9.707690238952637,28374960.0,9.251358032226562
2011-04-21,9.884610176086426,9.476920127868652,9.676919937133789,9.769229888916016,23575574.0,9.310005187988281
2011-04-22,9.876919746398926,9.307689666748047,9.692310333251953,9.369230270385742,23821523.0,8.92880630493164
2011-04-25,9.2846097946167,8.923080444335938,9.2846097946167,8.938460350036621,18680701.0,8.51828670501709
2011-04-26,9.100000381469727,8.876919746398926,8.876919746398926,8.984620094299316,12853560.0,8.562275886535645
2011-04-27,9.184619903564453,8.4923095703125,9.030770301818848,8.661540031433105,16108173.0,8.25438404083252
2011-04-28,8.769229888916016,8.307689666748047,8.661540031433105,8.407690048217773,15562335.0,8.012466430664062
2011-04-29,8.769229888916016,8.430769920349121,8.469229698181152,8.692310333251953,14684800.0,8.283706665039062
2011-05-03,8.899999618530273,8.469229698181152,8.71537971496582,8.823080062866211,16600207.0,8.408330917358398
2011-05-04,8.676919937133789,8.39231014251709,8.653849601745605,8.484620094299316,13493615.0,8.08578109741211
2011-05-05,8.707690238952637,8.323080062866211,8.369230270385742,8.600000381469727,12672969.0,8.195738792419434
2011-05-06,8.746150016784668,8.384610176086426,8.384610176086426,8.676919937133789,11189857.0,8.269042015075684
2011-05-09,8.723079681396484,8.453849792480469,8.676919937133789,8.584609985351562,11730979.0,8.181070327758789
2011-05-10,8.923080444335938,8.484620094299316,8.600000381469727,8.907690048217773,18634829.0,8.488962173461914
2011-05-11,8.89231014251709,8.669230461120605,8.846150398254395,8.769229888916016,13814646.0,8.357010841369629
2011-05-12,9.023079872131348,8.5,8.638460159301758,8.923080444335938,24547590.0,8.503630638122559
2011-05-13,9.092309951782227,8.661540031433105,8.861539840698242,8.861539840698242,19908664.0,8.444982528686523
2011-05-16,8.961540222167969,8.730770111083984,8.815380096435547,8.838459968566895,12519711.0,8.422986030578613
2011-05-17,8.823080062866211,8.161540031433105,8.769229888916016,8.169230461120605,19461676.0,7.785216331481934
2011-05-18,8.253849983215332,8.084609985351562,8.130769729614258,8.123080253601074,10026182.0,7.741235733032227
2011-05-19,8.315380096435547,8.100000381469727,8.169230461120605,8.130769729614258,7539788.0,7.74856424331665
2011-05-20,8.21537971496582,7.800000190734863,8.21537971496582,7.915380001068115,11340486.0,7.543298721313477
2011-05-23,7.876920223236084,7.446149826049805,7.876920223236084,7.4692301750183105,11617932.0,7.118121147155762
2011-05-24,7.569230079650879,7.323080062866211,7.461540222167969,7.507689952850342,6428988.0,7.1836256980896
2011-05-25,7.653850078582764,7.438459873199463,7.461540222167969,7.446149826049805,6459051.0,7.124742031097412
2011-05-26,7.630770206451416,7.423079967498779,7.507689952850342,7.507689952850342,5641204.0,7.1836256980896
2011-05-27,7.523079872131348,6.976920127868652,7.523079872131348,6.984610080718994,10097677.0,6.683125019073486
2011-05-30,7.123079776763916,6.907690048217773,6.976920127868652,6.9692301750183105,5456863.0,6.668408393859863
2011-05-31,7.176919937133789,6.961540222167969,6.984610080718994,7.1615400314331055,5717039.0,6.8524169921875
2011-06-01,7.230770111083984,7.10768985748291,7.138460159301758,7.2153801918029785,6980071.0,6.903933048248291
2011-06-02,7.115379810333252,6.938459873199463,7.115379810333252,7.046150207519531,7013656.0,6.742008209228516
2011-06-03,7.323080062866211,7.076920032501221,7.092309951782227,7.2846198081970215,9284659.0,6.970184326171875
2011-06-07,7.438459873199463,7.153850078582764,7.223080158233643,7.3384599685668945,7743733.0,7.021700859069824
2011-06-08,7.592309951782227,7.253849983215332,7.300000190734863,7.576920032501221,14730774.0,7.2498674392700195
2011-06-09,7.5307698249816895,7.153850078582764,7.523079872131348,7.1615400314331055,10300742.0,6.8524169921875
2011-06-10,7.199999809265137,6.961540222167969,7.10768985748291,7.1615400314331055,7008670.0,6.8524169921875
2011-06-13,7.1615400314331055,7.1615400314331055,7.1615400314331055,7.1615400314331055,0.0,6.8524169921875
2011-06-14,7.330770015716553,7.10768985748291,7.184619903564453,7.2846198081970215,5551315.0,6.970184326171875
2011-06-15,7.446149826049805,7.238460063934326,7.238460063934326,7.384610176086426,8918872.0,7.065859794616699
2011-06-16,7.346149921417236,7.053850173950195,7.307690143585205,7.069230079650879,7533761.0,6.764092445373535
2011-06-17,7.1461501121521,6.830770015716553,7.023079872131348,6.8384599685668945,4566963.0,6.5432820320129395
2011-06-20,6.876920223236084,6.6461501121521,6.7846198081970215,6.723080158233643,5545421.0,6.432883262634277
2011-06-21,6.823080062866211,6.7153801918029785,6.761539936065674,6.7846198081970215,7277723.0,6.491766452789307
2011-06-22,6.815380096435547,6.592309951782227,6.7846198081970215,6.730770111083984,5764934.0,6.44024133682251
2011-06-23,6.923079967498779,6.615379810333252,6.699999809265137,6.915380001068115,7632964.0,6.616883277893066
2011-06-24,7.192309856414795,6.884610176086426,7.0,7.092309951782227,16666955.0,6.78617525100708
2011-06-27,7.3538498878479,6.953849792480469,7.007689952850342,7.300000190734863,13424998.0,6.984901428222656
2011-06-28,7.330770015716553,7.130770206451416,7.2153801918029785,7.199999809265137,7440667.0,6.889217376708984
2011-06-29,7.238460063934326,7.076920032501221,7.192309856414795,7.076920032501221,5082433.0,6.771450042724609
2011-06-30,7.7846198081970215,7.384610176086426,7.384610176086426,7.7846198081970215,33400664.0,7.448602199554443
2011-07-01,7.923079967498779,7.584619998931885,7.923079967498779,7.60768985748291,31680920.0,7.2793097496032715
2011-07-04,7.846149921417236,7.546150207519531,7.623079776763916,7.753849983215332,19739509.0,7.419160842895508
2011-07-05,7.884610176086426,7.592309951782227,7.730770111083984,7.861539840698242,22113722.0,7.522202491760254
2011-07-06,7.900000095367432,7.699999809265137,7.769229888916016,7.7846198081970215,17885914.0,7.448602199554443
2011-07-07,7.976920127868652,7.746150016784668,7.7846198081970215,7.89231014251709,19870892.0,7.551644802093506
2011-07-08,8.269229888916016,7.815380096435547,7.815380096435547,8.138460159301758,28584927.0,7.787168979644775
2011-07-11,8.138460159301758,8.138460159301758,8.138460159301758,8.138460159301758,0.0,7.787168979644775
2011-07-12,8.223079681396484,7.992310047149658,8.161540031433105,8.069230079650879,19294451.0,7.7209272384643555
2011-07-13,8.369230270385742,7.9692301750183105,8.038459777832031,8.2846097946167,21385364.0,7.927011966705322
2011-07-14,8.538459777832031,8.21537971496582,8.230770111083984,8.323080062866211,17835515.0,7.96381950378418
2011-07-15,8.538459777832031,8.21537971496582,8.269229888916016,8.476920127868652,16845124.0,8.111021041870117
2011-07-18,8.807689666748047,8.484620094299316,8.484620094299316,8.553850173950195,20280114.0,8.1846284866333
2011-07-19,8.669230461120605,8.2846097946167,8.653849601745605,8.292309761047363,14993564.0,7.934378623962402
2011-07-20,8.438460350036621,8.0076904296875,8.399999618530273,8.199999809265137,13302191.0,7.846053600311279
2011-07-21,8.5,8.076919555664062,8.153849601745605,8.423080444335938,15750696.0,8.059504508972168
2011-07-22,8.653849601745605,8.161540031433105,8.369230270385742,8.446149826049805,16280235.0,8.08157730102539
2011-07-25,8.384610176086426,7.830770015716553,8.346150398254395,8.038459777832031,19874892.0,7.691485404968262
2011-07-26,8.407690048217773,8.0076904296875,8.0076904296875,8.39231014251709,11522543.0,8.030062675476074
2011-07-27,8.684619903564453,8.307689666748047,8.330769538879395,8.61538028717041,15976902.0,8.24350357055664
2011-07-28,8.899999618530273,8.323080062866211,8.469229698181152,8.769229888916016,21827338.0,8.390711784362793
2011-07-29,8.830769538879395,8.523079872131348,8.676919937133789,8.60768985748291,17554507.0,8.236145973205566
2011-08-01,8.730770111083984,8.300000190734863,8.584609985351562,8.407690048217773,20995646.0,8.044776916503906
2011-08-02,8.384610176086426,7.900000095367432,8.330769538879395,8.092309951782227,17705351.0,7.743011474609375
2011-08-03,8.192310333251953,7.846149921417236,7.923079967498779,8.046150207519531,9897293.0,7.698843955993652
2011-08-04,8.153849601745605,7.884610176086426,8.130769729614258,7.953849792480469,9495025.0,7.610528469085693
2011-08-05,7.730770111083984,7.346149921417236,7.623079776763916,7.384610176086426,19000025.0,7.065859794616699
2011-08-08,7.2923102378845215,6.7076897621154785,7.269229888916016,6.869229793548584,16056995.0,6.57272481918335
2011-08-09,7.015379905700684,6.484610080718994,6.684619903564453,6.915380001068115,13663136.0,6.616883277893066
2011-08-10,7.169229984283447,7.0,7.099999904632568,7.0,12673233.0,6.697850227355957
2011-08-11,7.184619903564453,6.730770111083984,6.7923102378845215,7.1461501121521,11193315.0,6.837691307067871
2011-08-12,7.300000190734863,7.1461501121521,7.192309856414795,7.223080158233643,11787574.0,6.911301612854004
2011-08-15,7.223080158233643,7.223080158233643,7.223080158233643,7.223080158233643,0.0,6.911301612854004
2011-08-16,7.569230079650879,7.307690143585205,7.376920223236084,7.346149921417236,16267789.0,7.029059410095215
2011-08-17,7.407690048217773,7.230770111083984,7.2923102378845215,7.307690143585205,7639633.0,6.9922590255737305
2011-08-18,7.407690048217773,7.076920032501221,7.307690143585205,7.084619998931885,7795219.0,6.778817653656006
2011-08-19,7.015379905700684,6.846149921417236,6.923079967498779,7.0,7055093.0,6.697850227355957
2011-08-22,7.115379810333252,6.946149826049805,7.061540126800537,6.992310047149658,5609996.0,6.690492630004883
2011-08-23,7.115379810333252,6.961540222167969,7.0,7.10768985748291,5565995.0,6.800892353057861
2011-08-24,7.2076897621154785,7.015379905700684,7.123079776763916,7.046150207519531,6743588.0,6.742008209228516
2011-08-25,7.2846198081970215,6.961540222167969,7.046150207519531,7.269229888916016,9796107.0,6.955459117889404
2011-08-26,7.330770015716553,7.169229984283447,7.192309856414795,7.2923102378845215,8375719.0,6.977543354034424
2011-08-29,7.269229888916016,7.138460159301758,7.2076897621154785,7.199999809265137,6824294.0,6.889217376708984
2011-08-30,7.446149826049805,7.246150016784668,7.246150016784668,7.361539840698242,16165865.0,7.043784141540527
2011-08-31,7.684619903564453,7.230770111083984,7.330770015716553,7.615379810333252,24719804.0,7.286667823791504
2011-09-01,7.915380001068115,7.361539840698242,7.576920032501221,7.415380001068115,18252657.0,7.095300674438477
2011-09-02,7.384610176086426,7.092309951782227,7.330770015716553,7.10768985748291,10200582.0,6.800892353057861
2011-09-05,6.992310047149658,6.7923102378845215,6.992310047149658,6.800000190734863,6584555.0,6.50648307800293
2011-09-06,6.823080062866211,6.692309856414795,6.753849983215332,6.7923102378845215,4508052.0,6.4991254806518555
2011-09-07,7.0,6.807690143585205,6.846149921417236,6.992310047149658,5603079.0,6.690492630004883
2011-09-08,7.076920032501221,6.846149921417236,7.069230079650879,6.861539840698242,5782231.0,6.565366744995117
2011-09-09,7.007689952850342,6.846149921417236,6.8538498878479,6.900000095367432,3650359.0,6.602167129516602
2011-09-13,6.846149921417236,6.623079776763916,6.753849983215332,6.776919841766357,3419660.0,6.484399318695068
2011-09-14,7.092309951782227,6.7846198081970215,6.846149921417236,7.069230079650879,8801855.0,6.764092445373535
2011-09-15,7.115379810333252,6.938459873199463,7.061540126800537,6.953849792480469,8028233.0,6.653692245483398
2011-09-16,7.115379810333252,6.946149826049805,7.015379905700684,6.9692301750183105,5383957.0,6.668408393859863
2011-09-19,6.900000095367432,6.730770111083984,6.846149921417236,6.738460063934326,4538136.0,6.447599411010742
2011-09-20,6.846149921417236,6.699999809265137,6.7153801918029785,6.815380096435547,2993094.0,6.521199703216553
2011-09-21,7.069230079650879,6.7846198081970215,6.823080062866211,7.046150207519531,7411418.0,6.742008209228516
2011-09-22,7.038459777832031,6.776919841766357,6.938459873199463,6.7846198081970215,6558232.0,6.491766452789307
2011-09-23,6.761539936065674,6.599999904632568,6.684619903564453,6.7076897621154785,5801320.0,6.418157577514648
2011-09-26,6.753849983215332,6.623079776763916,6.669229984283447,6.669229984283447,4907467.0,6.381357192993164
2011-09-27,7.038459777832031,6.7076897621154785,6.730770111083984,6.761539936065674,6919980.0,6.469682693481445
2011-09-28,6.815380096435547,6.576920032501221,6.815380096435547,6.60768985748291,4786575.0,6.322473526000977
2011-09-29,6.5307698249816895,6.246150016784668,6.5307698249816895,6.269229888916016,5837949.0,5.998622894287109
2011-09-30,6.3538498878479,6.184619903564453,6.2923102378845215,6.230770111083984,2959411.0,5.961823463439941
2011-10-10,6.330770015716553,6.2153801918029785,6.2846198081970215,6.223080158233643,2421406.0,5.954466342926025
2011-10-11,6.415380001068115,6.153850078582764,6.415380001068115,6.253849983215332,4413155.0,5.983906269073486
2011-10-12,6.876920223236084,6.153850078582764,6.246150016784668,6.876920223236084,13431410.0,6.580082416534424
2011-10-13,7.307690143585205,6.769229888916016,6.907690048217773,7.076920032501221,23015803.0,6.771450042724609
2011-10-14,7.184619903564453,6.800000190734863,7.0,6.823080062866211,18497224.0,6.528566837310791
2011-10-17,6.846149921417236,6.669229984283447,6.830770015716553,6.730770111083984,11335259.0,6.44024133682251
2011-10-18,6.807690143585205,6.599999904632568,6.669229984283447,6.638460159301758,12243342.0,6.3519158363342285
2011-10-19,6.692309856414795,6.4692301750183105,6.630770206451416,6.484610080718994,6931102.0,6.20470666885376
2011-10-20,6.461540222167969,6.246150016784668,6.461540222167969,6.2846198081970215,7033159.0,6.013348579406738
2011-10-21,6.430769920349121,6.269229888916016,6.276919841766357,6.2846198081970215,4712429.0,6.013348579406738
2011-10-24,6.438459873199463,6.076920032501221,6.2846198081970215,6.415380001068115,7094006.0,6.138465404510498
2011-10-25,6.576920032501221,6.315380096435547,6.400000095367432,6.538459777832031,9743805.0,6.256232261657715
2011-10-26,6.6461501121521,6.423079967498779,6.476920127868652,6.484610080718994,10910983.0,6.20470666885376
2011-10-27,6.561540126800537,6.415380001068115,6.515379905700684,6.438459873199463,7093873.0,6.160548686981201
2011-10-28,6.438459873199463,6.438459873199463,6.438459873199463,6.438459873199463,0.0,6.160548686981201
2011-10-31,6.746150016784668,6.523079872131348,6.561540126800537,6.630770206451416,13448982.0,6.344558238983154
2011-11-01,6.676919937133789,6.4692301750183105,6.5,6.546150207519531,8218242.0,6.263589859008789
2011-11-02,6.576920032501221,6.323080062866211,6.39231014251709,6.561540126800537,12053655.0,6.278315544128418
2011-11-03,6.738460063934326,6.569230079650879,6.599999904632568,6.669229984283447,18338743.0,6.381357192993164
2011-11-04,6.830770015716553,6.630770206451416,6.692309856414795,6.730770111083984,12815658.0,6.44024133682251
2011-11-07,6.746150016784668,6.592309951782227,6.730770111083984,6.615379810333252,7722106.0,6.329832077026367
2011-11-08,6.6615400314331055,6.438459873199463,6.60768985748291,6.476920127868652,6553868.0,6.197348594665527
2011-11-09,6.6461501121521,6.446149826049805,6.476920127868652,6.6461501121521,6728963.0,6.359273910522461
2011-11-10,6.630770206451416,6.430769920349121,6.538459777832031,6.446149826049805,7212190.0,6.167906284332275
2011-11-11,6.507689952850342,6.3538498878479,6.4692301750183105,6.384610176086426,7260652.0,6.109024524688721
2011-11-14,6.538459777832031,6.423079967498779,6.423079967498779,6.523079872131348,7295466.0,6.241516590118408
2011-11-15,6.669229984283447,6.484610080718994,6.523079872131348,6.623079776763916,8056867.0,6.337199687957764
2011-11-16,6.630770206451416,6.384610176086426,6.615379810333252,6.415380001068115,8750105.0,6.138465404510498
2011-11-17,6.476920127868652,6.361539840698242,6.415380001068115,6.384610176086426,4253363.0,6.109024524688721
2011-11-18,6.3384599685668945,6.192309856414795,6.323080062866211,6.2076897621154785,6661111.0,5.939739227294922
2011-11-21,6.315380096435547,6.153850078582764,6.2153801918029785,6.2923102378845215,3988780.0,6.020706653594971
2011-11-22,6.261539936065674,6.138460159301758,6.153850078582764,6.238460063934326,3832166.0,5.969181537628174
2011-11-23,6.2846198081970215,6.1615400314331055,6.2846198081970215,6.169229984283447,3053934.0,5.902939319610596
2011-11-24,6.138460159301758,6.007689952850342,6.084619998931885,6.069230079650879,5074435.0,5.807255744934082
2011-11-25,6.138460159301758,6.0307698249816895,6.069230079650879,6.069230079650879,3356653.0,5.807255744934082
2011-11-28,6.099999904632568,6.0,6.007689952850342,6.015379905700684,3402711.0,5.755729675292969
2011-11-29,6.2923102378845215,6.053850173950195,6.092309951782227,6.276919841766357,8312198.0,6.005980968475342
2011-11-30,6.276919841766357,5.915380001068115,6.269229888916016,5.976920127868652,5715580.0,5.718930244445801
2011-12-01,6.223080158233643,6.046150207519531,6.10768985748291,6.053850173950195,5905729.0,5.792539596557617
2011-12-02,6.038459777832031,5.876920223236084,6.0,5.884610176086426,3444182.0,5.630605220794678
2011-12-05,6.007689952850342,5.769229888916016,5.8538498878479,5.884610176086426,4535228.0,5.630605220794678
2011-12-06,6.076920032501221,5.60768985748291,5.807690143585205,6.0307698249816895,8684338.0,5.770456314086914
2011-12-07,6.223080158233643,5.830770015716553,6.046150207519531,5.846149921417236,16466507.0,5.59380578994751
2011-12-08,5.923079967498779,5.6615400314331055,5.730770111083984,5.753849983215332,10244015.0,5.505490303039551
2011-12-09,5.684619903564453,5.461540222167969,5.638460159301758,5.4692301750183105,8125497.0,5.233154773712158
2011-12-12,5.484610080718994,5.2846198081970215,5.453849792480469,5.330770015716553,4597166.0,5.10067081451416
2011-12-13,5.2923102378845215,5.046150207519531,5.2923102378845215,5.053850173950195,4591693.0,4.835704326629639
2011-12-14,5.115379810333252,4.900000095367432,5.061540126800537,4.923079967498779,3210069.0,4.710578918457031
2011-12-15,4.907690048217773,4.6615400314331055,4.869229793548584,4.676919937133789,5170378.0,4.4750447273254395
2011-12-16,4.815380096435547,4.6461501121521,4.676919937133789,4.807690143585205,3820857.0,4.600170135498047
2011-12-19,4.7846198081970215,4.623079776763916,4.761539936065674,4.746150016784668,3979210.0,4.541285514831543
2011-12-20,4.9692301750183105,4.7153801918029785,4.730770111083984,4.953849792480469,9444870.0,4.740020751953125
2011-12-21,5.115379810333252,4.923079967498779,4.923079967498779,5.038459777832031,12729910.0,4.820978164672852
2011-12-22,5.084619998931885,4.846149921417236,5.038459777832031,5.0,6424975.0,4.784179210662842
2011-12-23,5.153850078582764,4.923079967498779,4.984610080718994,5.023079872131348,5921237.0,4.806262493133545
2011-12-26,5.092309951782227,4.938459873199463,4.992310047149658,4.992310047149658,3169129.0,4.776821136474609
2011-12-27,5.038459777832031,4.8384599685668945,4.961540222167969,4.846149921417236,3097920.0,4.636969566345215
2011-12-28,4.923079967498779,4.7076897621154785,4.7923102378845215,4.907690048217773,2598402.0,4.695854187011719
2011-12-29,4.961540222167969,4.8538498878479,4.861539840698242,4.900000095367432,1925469.0,4.688495635986328
2011-12-30,5.015379905700684,4.900000095367432,4.900000095367432,5.0,2355178.0,4.784179210662842
2012-01-04,5.246150016784668,4.946149826049805,5.153850078582764,4.961540222167969,5349886.0,4.747379302978516
2012-01-05,4.884610176086426,4.7153801918029785,4.876920223236084,4.746150016784668,3963163.0,4.541285514831543
2012-01-06,4.869229793548584,4.6615400314331055,4.746150016784668,4.823080062866211,2727095.0,4.614894390106201
2012-01-09,5.069230079650879,4.776919841766357,4.823080062866211,5.053850173950195,4369626.0,4.835704326629639
2012-01-10,5.2923102378845215,5.007689952850342,5.046150207519531,5.246150016784668,7943041.0,5.019703388214111
2012-01-11,5.300000190734863,5.176919937133789,5.246150016784668,5.238460063934326,6109948.0,5.012345314025879
2012-01-12,5.361539840698242,5.184619903564453,5.246150016784668,5.269229888916016,5441935.0,5.041787624359131
2012-01-13,5.3384599685668945,5.046150207519531,5.261539936065674,5.092309951782227,5914495.0,4.872504234313965
2012-01-16,5.061540126800537,4.815380096435547,5.038459777832031,4.830770015716553,3887470.0,4.622252941131592
2012-01-17,5.246150016784668,4.823080062866211,4.8384599685668945,5.230770111083984,6611265.0,5.004987716674805
2012-01-18,5.430769920349121,5.1615400314331055,5.192309856414795,5.199999809265137,8254693.0,4.975545883178711
2012-01-19,5.2923102378845215,5.138460159301758,5.199999809265137,5.246150016784668,4942993.0,5.019703388214111
2012-01-20,5.361539840698242,5.238460063934326,5.269229888916016,5.330770015716553,5367310.0,5.10067081451416
2012-01-30,5.384610176086426,5.238460063934326,5.3384599685668945,5.246150016784668,4884991.0,5.019703388214111
2012-01-31,5.2923102378845215,5.076920032501221,5.276919841766357,5.253849983215332,4746783.0,5.027071475982666
2012-02-01,5.261539936065674,5.130770206451416,5.192309856414795,5.153850078582764,3188361.0,4.9313883781433105
2012-02-02,5.315380096435547,5.153850078582764,5.153850078582764,5.307690143585205,4415903.0,5.078587532043457
2012-02-03,5.384610176086426,5.253849983215332,5.307690143585205,5.346149921417236,6795120.0,5.115386962890625
2012-02-06,5.538459777832031,5.307690143585205,5.346149921417236,5.446149826049805,9274410.0,5.211070537567139
2012-02-07,5.453849792480469,5.276919841766357,5.453849792480469,5.3384599685668945,6924255.0,5.108029365539551
2012-02-08,5.592309951782227,5.315380096435547,5.3384599685668945,5.592309951782227,9941176.0,5.350922584533691
2012-02-09,5.7076897621154785,5.523079872131348,5.561540126800537,5.692309856414795,13558503.0,5.446605682373047
2012-02-10,5.746150016784668,5.569230079650879,5.6461501121521,5.615379810333252,6788171.0,5.3729963302612305
2012-02-13,5.8538498878479,5.538459777832031,5.561540126800537,5.846149921417236,8627165.0,5.59380578994751
2012-02-14,5.915380001068115,5.692309856414795,5.800000190734863,5.815380096435547,6504269.0,5.5643630027771
2012-02-15,5.869229793548584,5.730770111083984,5.807690143585205,5.830770015716553,5951264.0,5.579089641571045
2012-02-16,5.915380001068115,5.776919841766357,5.7846198081970215,5.8384599685668945,6434390.0,5.586447238922119
2012-02-17,5.884610176086426,5.699999809265137,5.846149921417236,5.7076897621154785,4802963.0,5.461321830749512
2012-02-20,5.8538498878479,5.692309856414795,5.769229888916016,5.7153801918029785,4727824.0,5.468680381774902
2012-02-21,5.800000190734863,5.6461501121521,5.7153801918029785,5.800000190734863,4572790.0,5.549647331237793
2012-02-22,5.876920223236084,5.753849983215332,5.776919841766357,5.861539840698242,6840954.0,5.608531475067139
2012-02-23,5.876920223236084,5.769229888916016,5.8538498878479,5.830770015716553,5793009.0,5.579089641571045
2012-02-24,5.938459873199463,5.807690143585205,5.830770015716553,5.923079967498779,6911598.0,5.667414665222168
2012-02-27,6.023079872131348,5.869229793548584,5.961540222167969,5.876920223236084,7850061.0,5.623247146606445
2012-02-28,5.900000095367432,5.7923102378845215,5.846149921417236,5.861539840698242,4548534.0,5.608531475067139
2012-02-29,5.869229793548584,5.761539936065674,5.861539840698242,5.769229888916016,3779623.0,5.520205974578857
2012-03-01,6.053850173950195,5.746150016784668,5.769229888916016,5.930769920349121,10203794.0,5.6747727394104
2012-03-02,6.015379905700684,5.907690048217773,5.961540222167969,6.007689952850342,5601107.0,5.748372554779053
2012-03-05,6.153850078582764,5.961540222167969,6.023079872131348,6.099999904632568,7451237.0,5.836698532104492
2012-03-06,6.153850078582764,5.961540222167969,6.092309951782227,6.038459777832031,6752765.0,5.7778143882751465
2012-03-07,6.130770206451416,5.938459873199463,5.961540222167969,6.015379905700684,4776981.0,5.755729675292969
2012-03-08,6.2076897621154785,6.015379905700684,6.015379905700684,6.199999809265137,8365740.0,5.9323811531066895
2012-03-09,6.300000190734863,6.138460159301758,6.230770111083984,6.192309856414795,6128730.0,5.925023078918457
2012-03-12,6.199999809265137,6.069230079650879,6.176919937133789,6.115379810333252,9589305.0,5.851414203643799
2012-03-13,6.199999809265137,6.115379810333252,6.115379810333252,6.169229984283447,7725395.0,5.902939319610596
2012-03-14,6.2153801918029785,5.769229888916016,6.192309856414795,5.938459873199463,14929705.0,5.682130336761475
2012-03-15,6.184619903564453,5.769229888916016,5.869229793548584,6.076920032501221,15773560.0,5.8146138191223145
2012-03-16,6.461540222167969,6.053850173950195,6.099999904632568,6.2923102378845215,23469656.0,6.020706653594971
2012-03-19,6.346149921417236,6.1461501121521,6.246150016784668,6.3384599685668945,15027849.0,6.064865589141846
2012-03-20,6.376920223236084,6.099999904632568,6.300000190734863,6.115379810333252,11377187.0,5.851414203643799
2012-03-21,6.730770111083984,6.153850078582764,6.230770111083984,6.730770111083984,46146003.0,6.44024133682251
2012-03-22,6.89231014251709,6.569230079650879,6.884610176086426,6.669229984283447,35282260.0,6.381357192993164
2012-03-23,7.076920032501221,6.630770206451416,6.684619903564453,6.7846198081970215,41494182.0,6.491766452789307
2012-03-26,6.738460063934326,6.407690048217773,6.723080158233643,6.6461501121521,19066152.0,6.359273910522461
2012-03-27,6.815380096435547,6.507689952850342,6.638460159301758,6.553850173950195,16616420.0,6.270957946777344
2012-03-28,6.515379905700684,5.900000095367432,6.430769920349121,5.938459873199463,23289780.0,5.682130336761475
2012-03-29,5.923079967498779,5.676919937133789,5.846149921417236,5.761539936065674,12587702.0,5.512847423553467
2012-03-30,5.823080062866211,5.615379810333252,5.769229888916016,5.7153801918029785,8035459.0,5.468680381774902
2012-04-05,5.7153801918029785,5.7153801918029785,5.7153801918029785,5.7153801918029785,0.0,5.468680381774902
2012-04-06,6.2846198081970215,5.915380001068115,5.923079967498779,6.2846198081970215,28632073.0,6.013348579406738
2012-04-09,6.199999809265137,6.023079872131348,6.153850078582764,6.10768985748291,14481374.0,5.844056606292725
2012-04-10,6.2076897621154785,5.861539840698242,6.076920032501221,6.184619903564453,14625461.0,5.917665004730225
2012-04-11,6.2153801918029785,6.023079872131348,6.061540126800537,6.130770206451416,10086913.0,5.866139888763428
2012-04-12,6.484610080718994,6.084619998931885,6.138460159301758,6.376920223236084,15712669.0,6.101665496826172
2012-04-13,6.515379905700684,6.346149921417236,6.3538498878479,6.369229793548584,12744985.0,6.094306468963623
2012-04-16,6.400000095367432,6.2076897621154785,6.276919841766357,6.330770015716553,10884337.0,6.057507514953613
2012-04-17,6.376920223236084,6.153850078582764,6.315380096435547,6.176919937133789,8007123.0,5.910297393798828
2012-04-18,6.538459777832031,6.184619903564453,6.2076897621154785,6.438459873199463,15272531.0,6.160548686981201
2012-04-19,6.461540222167969,6.3384599685668945,6.446149826049805,6.423079967498779,7949594.0,6.145833492279053
2012-04-20,6.461540222167969,6.323080062866211,6.453849792480469,6.430769920349121,8986394.0,6.153191089630127
2012-04-23,6.5,6.361539840698242,6.384610176086426,6.39231014251709,8472254.0,6.116390705108643
2012-04-24,6.346149921417236,5.900000095367432,6.199999809265137,6.130770206451416,11780835.0,5.866139888763428
2012-04-25,6.261539936065674,6.007689952850342,6.1461501121521,6.253849983215332,8818101.0,5.983906269073486
2012-04-26,6.376920223236084,6.1461501121521,6.269229888916016,6.3538498878479,8373340.0,6.079590797424316
2012-04-27,6.5,6.176919937133789,6.3538498878479,6.2846198081970215,7794538.0,6.013348579406738
2012-05-02,6.430769920349121,6.2076897621154785,6.253849983215332,6.330770015716553,10489839.0,6.057507514953613
2012-05-03,6.553850173950195,6.307690143585205,6.315380096435547,6.423079967498779,12726862.0,6.145833492279053
2012-05-04,6.723080158233643,6.400000095367432,6.453849792480469,6.684619903564453,21437872.0,6.396082878112793
2012-05-07,6.669229984283447,6.5307698249816895,6.638460159301758,6.6461501121521,9976755.0,6.359273910522461
2012-05-08,6.769229888916016,6.5,6.623079776763916,6.738460063934326,12171920.0,6.447599411010742
2012-05-09,6.692309856414795,6.523079872131348,6.630770206451416,6.615379810333252,7764398.0,6.329832077026367
2012-05-10,6.923079967498779,6.538459777832031,6.592309951782227,6.876920223236084,16311634.0,6.580082416534424
2012-05-11,6.938459873199463,6.738460063934326,6.884610176086426,6.7846198081970215,10939267.0,6.491766452789307
2012-05-14,6.8538498878479,6.653850078582764,6.815380096435547,6.800000190734863,9345562.0,6.50648307800293
2012-05-15,6.723080158233643,6.4692301750183105,6.676919937133789,6.7076897621154785,9289326.0,6.418157577514648
2012-05-16,6.723080158233643,6.584619998931885,6.623079776763916,6.599999904632568,5583496.0,6.315115928649902
2012-05-17,6.961540222167969,6.407690048217773,6.630770206451416,6.907690048217773,17124601.0,6.609524726867676
2012-05-18,6.869229793548584,6.623079776763916,6.7923102378845215,6.769229888916016,10823550.0,6.477040767669678
2012-05-21,7.015379905700684,6.7153801918029785,6.7153801918029785,6.915380001068115,15904830.0,6.616883277893066
2012-05-22,6.961540222167969,6.769229888916016,6.946149826049805,6.915380001068115,13101258.0,6.616883277893066
2012-05-23,6.961540222167969,6.6615400314331055,6.884610176086426,6.7846198081970215,13446539.0,6.491766452789307
2012-05-24,7.038459777832031,6.538459777832031,6.769229888916016,6.60768985748291,23307540.0,6.3505539894104
2012-05-25,6.615379810333252,6.3384599685668945,6.553850173950195,6.39231014251709,12739400.0,6.143556118011475
2012-05-28,6.553850173950195,6.223080158233643,6.323080062866211,6.461540222167969,7750311.0,6.210091590881348
2012-05-29,6.553850173950195,6.400000095367432,6.461540222167969,6.476920127868652,9816453.0,6.224873065948486
2012-05-30,6.476920127868652,6.476920127868652,6.476920127868652,6.476920127868652,0.0,6.224873065948486
2012-05-31,6.430769920349121,6.253849983215332,6.430769920349121,6.361539840698242,7456943.0,6.113983154296875
2012-06-01,6.484610080718994,6.307690143585205,6.330770015716553,6.3538498878479,5306263.0,6.106593132019043
2012-06-04,6.307690143585205,6.038459777832031,6.2076897621154785,6.076920032501221,7000310.0,5.840439319610596
2012-06-05,6.153850078582764,6.0,6.10768985748291,6.099999904632568,3865479.0,5.862621307373047
2012-06-06,6.192309856414795,6.0,6.076920032501221,6.046150207519531,3275077.0,5.810866832733154
2012-06-07,6.130770206451416,5.923079967498779,6.10768985748291,5.938459873199463,4061876.0,5.707366943359375
2012-06-08,6.038459777832031,5.884610176086426,6.0,5.89231014251709,3667302.0,5.663012981414795
2012-06-11,6.069230079650879,5.884610176086426,5.89231014251709,6.053850173950195,3991877.0,5.818267345428467
2012-06-12,6.176919937133789,6.007689952850342,6.053850173950195,6.076920032501221,5936258.0,5.840439319610596
2012-06-13,6.184619903564453,6.069230079650879,6.153850078582764,6.1461501121521,4804941.0,5.906975746154785
2012-06-14,6.115379810333252,5.930769920349121,6.084619998931885,6.076920032501221,10777032.0,5.840439319610596
2012-06-15,6.076920032501221,5.89231014251709,6.0,5.961540222167969,6153501.0,5.729549407958984
2012-06-18,6.076920032501221,5.9692301750183105,5.992310047149658,6.038459777832031,4035973.0,5.803475856781006
2012-06-19,6.053850173950195,5.923079967498779,6.0,6.0307698249816895,3950852.0,5.796085357666016
2012-06-20,6.10768985748291,5.976920127868652,6.0,6.099999904632568,5653744.0,5.862621307373047
2012-06-21,6.076920032501221,5.915380001068115,6.046150207519531,5.9692301750183105,4915436.0,5.736940383911133
2012-06-25,5.915380001068115,5.39231014251709,5.89231014251709,5.60768985748291,5404769.0,5.389469623565674
2012-06-26,5.730770111083984,5.5,5.569230079650879,5.7153801918029785,3822985.0,5.492968559265137
2012-06-27,6.076920032501221,5.592309951782227,5.6461501121521,5.7846198081970215,6181181.0,5.559513568878174
2012-06-28,6.0,5.60768985748291,5.907690048217773,5.630770206451416,9011616.0,5.411652088165283
2012-06-29,5.753849983215332,5.4692301750183105,5.653850078582764,5.6461501121521,5036834.0,5.4264326095581055
2012-07-02,5.776919841766357,5.638460159301758,5.669229984283447,5.676919937133789,3937538.0,5.456005096435547
2012-07-03,5.730770111083984,5.599999904632568,5.669229984283447,5.623079776763916,4093895.0,5.404260158538818
2012-07-04,5.6615400314331055,5.584619998931885,5.599999904632568,5.592309951782227,2310924.0,5.374687671661377
2012-07-05,5.569230079650879,5.361539840698242,5.569230079650879,5.369229793548584,4017993.0,5.160287857055664
2012-07-06,5.476920127868652,5.2153801918029785,5.423079967498779,5.476920127868652,5395938.0,5.263788223266602
2012-07-09,5.461540222167969,5.253849983215332,5.461540222167969,5.253849983215332,3466118.0,5.049398899078369
2012-07-10,5.330770015716553,5.176919937133789,5.253849983215332,5.261539936065674,2223010.0,5.056789398193359
2012-07-11,5.330770015716553,5.261539936065674,5.261539936065674,5.315380096435547,2152443.0,5.108534336090088
2012-07-12,5.4692301750183105,5.2846198081970215,5.300000190734863,5.430769920349121,3949994.0,5.2194342613220215
2012-07-13,5.484610080718994,5.3538498878479,5.415380001068115,5.384610176086426,2727977.0,5.175070762634277
2012-07-16,5.407690048217773,5.138460159301758,5.346149921417236,5.153850078582764,3129880.0,4.9532904624938965
2012-07-17,5.253849983215332,5.099999904632568,5.169229984283447,5.230770111083984,2044372.0,5.027216911315918
2012-07-18,5.307690143585205,5.169229984283447,5.230770111083984,5.300000190734863,2524454.0,5.093752861022949
2012-07-19,5.423079967498779,5.269229888916016,5.269229888916016,5.369229793548584,3351335.0,5.160287857055664
2012-07-20,5.384610176086426,5.2923102378845215,5.361539840698242,5.315380096435547,2039828.0,5.108534336090088
2012-07-23,5.276919841766357,5.169229984283447,5.276919841766357,5.230770111083984,1644425.0,5.027216911315918
2012-07-24,5.323080062866211,5.176919937133789,5.2153801918029785,5.300000190734863,1586162.0,5.093752861022949
2012-07-25,5.307690143585205,5.223080158233643,5.253849983215332,5.2923102378845215,1653212.0,5.086361885070801
2012-07-26,5.823080062866211,5.438459873199463,5.538459777832031,5.823080062866211,12543780.0,5.59647798538208
2012-07-27,6.230770111083984,5.653850078582764,6.0,5.738460063934326,38870963.0,5.515151023864746
2012-07-30,5.946149826049805,5.599999904632568,5.692309856414795,5.7153801918029785,15941402.0,5.492968559265137
2012-07-31,5.6615400314331055,5.2923102378845215,5.623079776763916,5.415380001068115,12231905.0,5.204643249511719
2012-08-01,5.676919937133789,5.307690143585205,5.376920223236084,5.576920032501221,11849285.0,5.359896659851074
2012-08-02,5.576920032501221,5.407690048217773,5.576920032501221,5.476920127868652,8563096.0,5.263788223266602
2012-08-03,5.592309951782227,5.453849792480469,5.484610080718994,5.584619998931885,9268482.0,5.3672966957092285
2012-08-06,5.776919841766357,5.5,5.538459777832031,5.723080158233643,11529432.0,5.500369071960449
2012-08-07,5.807690143585205,5.6615400314331055,5.692309856414795,5.761539936065674,10301920.0,5.537332057952881
2012-08-08,5.884610176086426,5.692309856414795,5.738460063934326,5.769229888916016,9549866.0,5.544723033905029
2012-08-09,5.815380096435547,5.6615400314331055,5.769229888916016,5.7846198081970215,8200869.0,5.559513568878174
2012-08-10,5.876920223236084,5.723080158233643,5.776919841766357,5.823080062866211,8350413.0,5.59647798538208
2012-08-13,5.7923102378845215,5.584619998931885,5.7923102378845215,5.615379810333252,7559641.0,5.396860122680664
2012-08-14,5.699999809265137,5.515379905700684,5.615379810333252,5.669229984283447,4703619.0,5.448614120483398
2012-08-15,5.669229984283447,5.569230079650879,5.669229984283447,5.576920032501221,4167948.0,5.359896659851074
2012-08-16,5.6615400314331055,5.561540126800537,5.60768985748291,5.584619998931885,2515713.0,5.3672966957092285
2012-08-17,5.676919937133789,5.561540126800537,5.60768985748291,5.638460159301758,3630845.0,5.419041156768799
2012-08-20,5.623079776763916,5.507689952850342,5.584619998931885,5.599999904632568,3329606.0,5.382077693939209
2012-08-21,5.876920223236084,5.676919937133789,5.684619903564453,5.7153801918029785,8237933.0,5.492968559265137
2012-08-22,5.761539936065674,5.653850078582764,5.7076897621154785,5.7153801918029785,4938291.0,5.492968559265137
2012-08-23,5.807690143585205,5.692309856414795,5.692309856414795,5.800000190734863,6638924.0,5.574295520782471
2012-08-24,5.769229888916016,5.60768985748291,5.769229888916016,5.623079776763916,4539813.0,5.404260158538818
2012-08-27,5.615379810333252,5.476920127868652,5.615379810333252,5.476920127868652,3381337.0,5.263788223266602
2012-08-28,5.60768985748291,5.484610080718994,5.507689952850342,5.538459777832031,2482711.0,5.322933197021484
2012-08-29,5.569230079650879,5.446149826049805,5.538459777832031,5.453849792480469,2604542.0,5.241616249084473
2012-08-30,5.492310047149658,5.261539936065674,5.453849792480469,5.330770015716553,3839300.0,5.123325824737549
2012-08-31,5.384610176086426,5.300000190734863,5.315380096435547,5.369229793548584,2335443.0,5.160287857055664
2012-09-03,5.453849792480469,5.307690143585205,5.323080062866211,5.415380001068115,2757818.0,5.204643249511719
2012-09-04,5.446149826049805,5.323080062866211,5.423079967498779,5.346149921417236,2419134.0,5.138106346130371
2012-09-05,5.723080158233643,5.407690048217773,5.492310047149658,5.423079967498779,5372634.0,5.212042808532715
2012-09-06,5.523079872131348,5.407690048217773,5.407690048217773,5.507689952850342,3443722.0,5.293361186981201
2012-09-07,5.761539936065674,5.515379905700684,5.5307698249816895,5.676919937133789,8575912.0,5.456005096435547
2012-09-10,5.776919841766357,5.6461501121521,5.653850078582764,5.692309856414795,6050513.0,5.47079610824585
2012-09-11,5.738460063934326,5.623079776763916,5.676919937133789,5.692309856414795,4601210.0,5.47079610824585
2012-09-12,5.7923102378845215,5.638460159301758,5.7076897621154785,5.723080158233643,4761149.0,5.500369071960449
2012-09-13,5.807690143585205,5.623079776763916,5.753849983215332,5.630770206451416,5902842.0,5.411652088165283
2012-09-14,5.738460063934326,5.523079872131348,5.7076897621154785,5.60768985748291,8451669.0,5.389469623565674
2012-09-17,5.638460159301758,5.384610176086426,5.60768985748291,5.39231014251709,4675035.0,5.182470798492432
2012-09-18,5.476920127868652,5.3538498878479,5.423079967498779,5.39231014251709,2873824.0,5.182470798492432
2012-09-19,5.476920127868652,5.384610176086426,5.407690048217773,5.446149826049805,2404169.0,5.23421573638916
2012-09-20,5.430769920349121,5.223080158233643,5.423079967498779,5.230770111083984,3764387.0,5.027216911315918
2012-09-21,5.453849792480469,5.223080158233643,5.230770111083984,5.2846198081970215,3925145.0,5.078970909118652
2012-09-24,5.361539840698242,5.176919937133789,5.253849983215332,5.3384599685668945,2903200.0,5.130716323852539
2012-09-25,5.346149921417236,5.223080158233643,5.323080062866211,5.238460063934326,2683985.0,5.034607887268066
2012-09-26,5.2923102378845215,5.076920032501221,5.2923102378845215,5.084619998931885,3215626.0,4.886754512786865
2012-09-27,5.238460063934326,5.046150207519531,5.069230079650879,5.176919937133789,3429699.0,4.975462436676025
2012-09-28,5.2923102378845215,5.130770206451416,5.153850078582764,5.276919841766357,2918737.0,5.07157039642334
2012-10-08,5.330770015716553,5.230770111083984,5.2846198081970215,5.276919841766357,1605406.0,5.07157039642334
2012-10-09,5.438459873199463,5.2923102378845215,5.307690143585205,5.423079967498779,5254139.0,5.212042808532715
2012-10-10,5.461540222167969,5.346149921417236,5.400000095367432,5.453849792480469,3707878.0,5.241616249084473
2012-10-11,5.446149826049805,5.3384599685668945,5.423079967498779,5.346149921417236,3284352.0,5.138106346130371
2012-10-12,5.415380001068115,5.2846198081970215,5.3538498878479,5.361539840698242,2236234.0,5.152897834777832
2012-10-15,5.369229793548584,5.199999809265137,5.330770015716553,5.269229888916016,2148738.0,5.064180374145508
2012-10-16,5.446149826049805,5.269229888916016,5.269229888916016,5.384610176086426,4475513.0,5.175070762634277
2012-10-17,5.423079967498779,5.330770015716553,5.400000095367432,5.369229793548584,4666954.0,5.160287857055664
2012-10-18,5.484610080718994,5.369229793548584,5.369229793548584,5.446149826049805,4194369.0,5.23421573638916
2012-10-19,5.515379905700684,5.407690048217773,5.415380001068115,5.438459873199463,2538879.0,5.226824760437012
2012-10-22,5.453849792480469,5.3538498878479,5.415380001068115,5.438459873199463,2061806.0,5.226824760437012
2012-10-23,5.4692301750183105,5.361539840698242,5.446149826049805,5.369229793548584,2919065.0,5.160287857055664
2012-10-24,5.384610176086426,5.2923102378845215,5.315380096435547,5.315380096435547,3544925.0,5.108534336090088
2012-10-25,5.446149826049805,5.2923102378845215,5.3384599685668945,5.307690143585205,3612566.0,5.1011433601379395
2012-10-26,5.346149921417236,5.153850078582764,5.346149921417236,5.2076897621154785,3224869.0,5.005034923553467
2012-10-29,5.223080158233643,5.153850078582764,5.2076897621154785,5.184619903564453,1381655.0,4.98286247253418
2012-10-30,5.238460063934326,5.153850078582764,5.184619903564453,5.184619903564453,1830476.0,4.98286247253418
2012-10-31,5.2153801918029785,5.153850078582764,5.192309856414795,5.199999809265137,1615270.0,4.99764347076416
2012-11-01,5.315380096435547,5.184619903564453,5.2153801918029785,5.2923102378845215,3329389.0,5.086361885070801
2012-11-02,5.346149921417236,5.238460063934326,5.330770015716553,5.323080062866211,2957935.0,5.115935325622559
2012-11-05,5.39231014251709,5.300000190734863,5.3384599685668945,5.346149921417236,3007800.0,5.138106346130371
2012-11-06,5.330770015716553,5.192309856414795,5.307690143585205,5.253849983215332,3989898.0,5.049398899078369
2012-11-07,5.300000190734863,5.230770111083984,5.253849983215332,5.253849983215332,2203224.0,5.049398899078369
2012-11-08,5.223080158233643,5.099999904632568,5.223080158233643,5.099999904632568,3413681.0,4.901535511016846
2012-11-09,5.138460159301758,5.076920032501221,5.115379810333252,5.10768985748291,1372637.0,4.908926486968994
2012-11-12,5.138460159301758,5.069230079650879,5.10768985748291,5.115379810333252,1578777.0,4.916316986083984
2012-11-13,5.153850078582764,5.046150207519531,5.123079776763916,5.069230079650879,1827343.0,4.871963024139404
2012-11-14,5.099999904632568,5.015379905700684,5.076920032501221,5.076920032501221,1602629.0,4.8793535232543945
2012-11-15,5.038459777832031,4.746150016784668,5.038459777832031,4.7846198081970215,7595870.0,4.598429203033447
2012-11-16,4.807690143585205,4.699999809265137,4.776919841766357,4.7923102378845215,2751599.0,4.6058197021484375
2012-11-19,4.8384599685668945,4.738460063934326,4.800000190734863,4.823080062866211,1703452.0,4.635391712188721
2012-11-20,4.869229793548584,4.776919841766357,4.8384599685668945,4.7846198081970215,1773980.0,4.598429203033447
2012-11-21,4.876920223236084,4.746150016784668,4.7846198081970215,4.861539840698242,1927783.0,4.6723551750183105
2012-11-22,4.846149921417236,4.761539936065674,4.846149921417236,4.7923102378845215,1525820.0,4.6058197021484375
2012-11-23,4.8538498878479,4.769229888916016,4.769229888916016,4.800000190734863,1307523.0,4.613210678100586
2012-11-26,4.846149921417236,4.7923102378845215,4.815380096435547,4.807690143585205,1255244.0,4.620601177215576
2012-11-27,4.7923102378845215,4.60768985748291,4.7923102378845215,4.615379810333252,2450480.0,4.435773849487305
2012-11-28,4.60768985748291,4.484610080718994,4.576920032501221,4.507689952850342,1421111.0,4.332275390625
2012-11-29,4.561540126800537,4.39231014251709,4.461540222167969,4.407690048217773,1076920.0,4.236166954040527
2012-11-30,4.5307698249816895,4.400000095367432,4.400000095367432,4.523079872131348,2039351.0,4.3470659255981445
2012-12-03,4.576920032501221,4.415380001068115,4.507689952850342,4.415380001068115,1308580.0,4.243557453155518
2012-12-04,4.5,4.39231014251709,4.39231014251709,4.492310047149658,1932901.0,4.317493438720703
2012-12-05,4.7076897621154785,4.4692301750183105,4.492310047149658,4.669229984283447,3616722.0,4.4875288009643555
2012-12-06,4.684619903564453,4.561540126800537,4.684619903564453,4.623079776763916,4354617.0,4.443174839019775
2012-12-07,4.753849983215332,4.584619998931885,4.638460159301758,4.746150016784668,6245246.0,4.561456203460693
2012-12-10,4.815380096435547,4.723080158233643,4.746150016784668,4.7923102378845215,4864561.0,4.6058197021484375
2012-12-11,4.7923102378845215,4.7076897621154785,4.776919841766357,4.738460063934326,3503077.0,4.554065227508545
2012-12-12,4.769229888916016,4.669229984283447,4.753849983215332,4.730770111083984,2336153.0,4.546675205230713
2012-12-13,4.753849983215332,4.653850078582764,4.738460063934326,4.6615400314331055,2409499.0,4.480138778686523
2012-12-14,4.8538498878479,4.6461501121521,4.6615400314331055,4.830770015716553,6325163.0,4.642782211303711
2012-12-17,5.0307698249816895,4.8384599685668945,4.8384599685668945,4.900000095367432,6899447.0,4.7093186378479
2012-12-18,4.946149826049805,4.8538498878479,4.907690048217773,4.876920223236084,3538574.0,4.687137126922607
2012-12-19,5.2846198081970215,4.946149826049805,4.9692301750183105,4.976920127868652,7762001.0,4.78324556350708
2012-12-20,5.153850078582764,4.930769920349121,4.9692301750183105,5.1461501121521,10474408.0,4.945890426635742
2012-12-21,5.2076897621154785,5.076920032501221,5.076920032501221,5.092309951782227,9661134.0,4.894145488739014
2012-12-24,5.115379810333252,5.0307698249816895,5.092309951782227,5.069230079650879,3189171.0,4.871963024139404
2012-12-25,5.300000190734863,5.169229984283447,5.223080158233643,5.223080158233643,9327120.0,5.019826889038086
2012-12-26,5.430769920349121,5.2153801918029785,5.2153801918029785,5.376920223236084,10808660.0,5.167679786682129
2012-12-27,5.407690048217773,5.2846198081970215,5.384610176086426,5.315380096435547,6960025.0,5.108534336090088
2012-12-28,5.400000095367432,5.2923102378845215,5.307690143585205,5.39231014251709,5100798.0,5.182470798492432
2012-12-31,5.599999904632568,5.423079967498779,5.423079967498779,5.4692301750183105,8637020.0,5.256397724151611
2013-01-04,5.807690143585205,5.446149826049805,5.584619998931885,5.653850078582764,21915272.0,5.433832168579102
2013-01-07,5.884610176086426,5.599999904632568,5.653850078582764,5.653850078582764,22573772.0,5.433832168579102
2013-01-08,6.223080158233643,5.6461501121521,5.653850078582764,6.223080158233643,33571454.0,5.980911731719971
2013-01-09,6.307690143585205,5.930769920349121,6.307690143585205,6.099999904632568,29709114.0,5.862621307373047
2013-01-10,6.138460159301758,5.89231014251709,6.076920032501221,6.038459777832031,16815754.0,5.803475856781006
2013-01-11,6.076920032501221,5.7846198081970215,6.007689952850342,5.823080062866211,17335796.0,5.59647798538208
2013-01-14,5.992310047149658,5.769229888916016,5.776919841766357,5.953849792480469,15390845.0,5.722157955169678
2013-01-15,6.061540126800537,5.907690048217773,5.930769920349121,5.984610080718994,12952443.0,5.75172233581543
2013-01-16,6.10768985748291,5.884610176086426,5.984610080718994,5.976920127868652,14917262.0,5.744330406188965
2013-01-17,5.938459873199463,5.7153801918029785,5.923079967498779,5.800000190734863,14608977.0,5.574295520782471
2013-01-18,5.876920223236084,5.769229888916016,5.769229888916016,5.861539840698242,7182419.0,5.6334404945373535
2013-01-21,5.884610176086426,5.776919841766357,5.861539840698242,5.861539840698242,6716931.0,5.6334404945373535
2013-01-22,5.961540222167969,5.7846198081970215,5.846149921417236,5.815380096435547,6992276.0,5.589076995849609
2013-01-23,5.8384599685668945,5.6615400314331055,5.807690143585205,5.800000190734863,6366218.0,5.574295520782471
2013-01-24,5.861539840698242,5.60768985748291,5.800000190734863,5.630770206451416,7907376.0,5.411652088165283
2013-01-25,5.7076897621154785,5.5307698249816895,5.630770206451416,5.669229984283447,4806829.0,5.448614120483398
2013-01-28,5.7846198081970215,5.615379810333252,5.615379810333252,5.776919841766357,5920553.0,5.5521135330200195
2013-01-29,5.923079967498779,5.769229888916016,5.769229888916016,5.89231014251709,7864443.0,5.663012981414795
2013-01-30,5.89231014251709,5.776919841766357,5.861539840698242,5.846149921417236,5522771.0,5.618649482727051
2013-01-31,5.923079967498779,5.800000190734863,5.800000190734863,5.8538498878479,5814545.0,5.6260504722595215
2013-02-01,5.861539840698242,5.769229888916016,5.8384599685668945,5.815380096435547,5280289.0,5.589076995849609
2013-02-04,5.861539840698242,5.692309856414795,5.830770015716553,5.861539840698242,8430448.0,5.6334404945373535
2013-02-05,6.015379905700684,5.746150016784668,5.7846198081970215,5.961540222167969,9222185.0,5.729549407958984
2013-02-06,5.992310047149658,5.907690048217773,5.961540222167969,5.915380001068115,5176463.0,5.685186386108398
2013-02-07,5.946149826049805,5.8384599685668945,5.915380001068115,5.884610176086426,3676832.0,5.655612468719482
2013-02-08,6.0,5.876920223236084,5.884610176086426,5.992310047149658,5567025.0,5.759121894836426
2013-02-18,6.046150207519531,5.938459873199463,6.0307698249816895,5.984610080718994,5839826.0,5.75172233581543
2013-02-19,6.069230079650879,5.930769920349121,6.015379905700684,5.984610080718994,9032526.0,5.75172233581543
2013-02-20,6.184619903564453,5.953849792480469,5.976920127868652,6.153850078582764,11409088.0,5.914375305175781
2013-02-21,6.123079776763916,5.938459873199463,6.092309951782227,5.961540222167969,9953117.0,5.729549407958984
2013-02-22,5.992310047149658,5.830770015716553,5.961540222167969,5.861539840698242,5982913.0,5.6334404945373535
2013-02-25,5.9692301750183105,5.8384599685668945,5.8384599685668945,5.961540222167969,3527950.0,5.729549407958984
2013-02-26,6.046150207519531,5.923079967498779,5.961540222167969,5.946149826049805,5184414.0,5.714758396148682
2013-02-27,6.038459777832031,5.915380001068115,5.961540222167969,5.9692301750183105,4031216.0,5.736940383911133
2013-02-28,6.123079776763916,5.923079967498779,6.007689952850342,6.10768985748291,7655265.0,5.870012283325195
2013-03-01,6.376920223236084,6.10768985748291,6.138460159301758,6.361539840698242,16183182.0,6.113983154296875
2013-03-04,6.307690143585205,5.992310047149658,6.307690143585205,6.099999904632568,13750328.0,5.862621307373047
2013-03-05,6.253849983215332,6.061540126800537,6.069230079650879,6.223080158233643,8990289.0,5.980911731719971
2013-03-06,6.461540222167969,6.230770111083984,6.2923102378845215,6.276919841766357,21594888.0,6.032656192779541
2013-03-07,6.361539840698242,6.023079872131348,6.276919841766357,6.10768985748291,17394711.0,5.870012283325195
2013-03-08,6.1461501121521,5.984610080718994,6.099999904632568,5.984610080718994,8264605.0,5.75172233581543
2013-03-11,6.092309951782227,5.938459873199463,5.961540222167969,6.061540126800537,5699643.0,5.825658321380615
2013-03-12,6.084619998931885,5.6461501121521,6.023079872131348,5.7923102378845215,9809207.0,5.566904544830322
2013-03-13,5.7923102378845215,5.599999904632568,5.7923102378845215,5.7153801918029785,5464859.0,5.492968559265137
2013-03-14,5.7846198081970215,5.676919937133789,5.692309856414795,5.730770111083984,3721991.0,5.5077595710754395
2013-03-15,5.823080062866211,5.599999904632568,5.753849983215332,5.7153801918029785,5609838.0,5.492968559265137
2013-03-18,5.723080158233643,5.553850173950195,5.692309856414795,5.561540126800537,3995010.0,5.3451151847839355
2013-03-19,5.6461501121521,5.561540126800537,5.60768985748291,5.638460159301758,3760374.0,5.419041156768799
2013-03-20,5.815380096435547,5.615379810333252,5.623079776763916,5.800000190734863,4644292.0,5.574295520782471
2013-03-21,5.861539840698242,5.723080158233643,5.776919841766357,5.7846198081970215,6541082.0,5.559513568878174
2013-03-22,5.884610176086426,5.753849983215332,5.7846198081970215,5.869229793548584,5729319.0,5.6408305168151855
2013-03-25,5.89231014251709,5.7923102378845215,5.869229793548584,5.869229793548584,4143586.0,5.6408305168151855
2013-03-26,5.923079967498779,5.7846198081970215,5.876920223236084,5.830770015716553,5409413.0,5.603867530822754
2013-03-27,5.89231014251709,5.7846198081970215,5.869229793548584,5.823080062866211,4390158.0,5.59647798538208
2013-03-28,6.123079776763916,5.7846198081970215,5.869229793548584,5.900000095367432,18027094.0,5.670404434204102
2013-03-29,5.961540222167969,5.730770111083984,5.907690048217773,5.761539936065674,6807473.0,5.537332057952881
2013-04-01,5.753849983215332,5.669229984283447,5.7076897621154785,5.723080158233643,5349145.0,5.500369071960449
2013-04-02,5.776919841766357,5.623079776763916,5.723080158233643,5.6615400314331055,4056473.0,5.441224098205566
2013-04-03,5.692309856414795,5.592309951782227,5.684619903564453,5.6615400314331055,3730205.0,5.441224098205566
2013-04-08,5.623079776763916,5.5,5.584619998931885,5.615379810333252,3100340.0,5.396860122680664
2013-04-09,5.7153801918029785,5.599999904632568,5.615379810333252,5.692309856414795,3728363.0,5.47079610824585
2013-04-10,5.699999809265137,5.561540126800537,5.692309856414795,5.60768985748291,2836148.0,5.389469623565674
2013-04-11,5.7076897621154785,5.561540126800537,5.638460159301758,5.561540126800537,2731823.0,5.3451151847839355
2013-04-12,5.584619998931885,5.5,5.553850173950195,5.553850173950195,2172372.0,5.3377251625061035
2013-04-15,5.5307698249816895,5.415380001068115,5.5,5.476920127868652,2926418.0,5.263788223266602
2013-04-16,5.576920032501221,5.39231014251709,5.407690048217773,5.569230079650879,2516514.0,5.352505683898926
2013-04-17,5.6461501121521,5.523079872131348,5.546150207519531,5.599999904632568,2127669.0,5.382077693939209
2013-04-18,5.592309951782227,5.4692301750183105,5.507689952850342,5.538459777832031,4113348.0,5.322933197021484
2013-04-19,5.623079776763916,5.515379905700684,5.538459777832031,5.60768985748291,4483671.0,5.389469623565674
2013-04-22,5.60768985748291,5.4692301750183105,5.576920032501221,5.553850173950195,5197973.0,5.3377251625061035
2013-04-23,5.538459777832031,5.238460063934326,5.538459777832031,5.246150016784668,6362138.0,5.041997909545898
2013-04-24,5.361539840698242,5.192309856414795,5.269229888916016,5.307690143585205,4532353.0,5.1011433601379395
2013-04-25,5.307690143585205,5.153850078582764,5.307690143585205,5.1615400314331055,4973330.0,4.960680961608887
2013-04-26,5.223080158233643,5.053850173950195,5.1615400314331055,5.084619998931885,3284375.0,4.886754512786865
2013-05-02,5.123079776763916,5.046150207519531,5.053850173950195,5.069230079650879,1335115.0,4.871963024139404
2013-05-03,5.199999809265137,5.069230079650879,5.069230079650879,5.153850078582764,2517837.0,4.9532904624938965
2013-05-06,5.253849983215332,5.153850078582764,5.199999809265137,5.230770111083984,3510289.0,5.027216911315918
2013-05-07,5.261539936065674,5.1461501121521,5.230770111083984,5.199999809265137,2711109.0,4.99764347076416
2013-05-08,5.269229888916016,5.184619903564453,5.2153801918029785,5.223080158233643,2705186.0,5.019826889038086
2013-05-09,5.261539936065674,5.138460159301758,5.223080158233643,5.2076897621154785,3460650.0,5.005034923553467
2013-05-10,5.361539840698242,5.199999809265137,5.2153801918029785,5.3384599685668945,6916066.0,5.130716323852539
2013-05-13,5.361539840698242,5.261539936065674,5.300000190734863,5.2846198081970215,3331824.0,5.078970909118652
2013-05-14,5.2923102378845215,5.1461501121521,5.269229888916016,5.169229984283447,3369978.0,4.968071460723877
2013-05-15,5.230770111083984,5.1615400314331055,5.169229984283447,5.192309856414795,2002447.0,4.990252494812012
2013-05-16,5.238460063934326,5.092309951782227,5.169229984283447,5.223080158233643,4621093.0,5.019826889038086
2013-05-17,5.384610176086426,5.199999809265137,5.2153801918029785,5.3384599685668945,6752990.0,5.130716323852539
2013-05-20,5.423079967498779,5.3384599685668945,5.3538498878479,5.376920223236084,4138522.0,5.1968841552734375
2013-05-21,5.484610080718994,5.346149921417236,5.376920223236084,5.461540222167969,5045890.0,5.278670310974121
2013-05-22,5.676919937133789,5.423079967498779,5.453849792480469,5.6461501121521,11056535.0,5.457099437713623
2013-05-23,5.692309856414795,5.4692301750183105,5.60768985748291,5.515379905700684,15857229.0,5.330708026885986
2013-05-24,5.776919841766357,5.453849792480469,5.492310047149658,5.738460063934326,15031840.0,5.546318531036377
2013-05-27,5.800000190734863,5.623079776763916,5.692309856414795,5.7153801918029785,15394432.0,5.524012088775635
2013-05-28,5.815380096435547,5.623079776763916,5.653850078582764,5.7076897621154785,10864422.0,5.516578197479248
2013-05-29,5.746150016784668,5.615379810333252,5.692309856414795,5.630770206451416,5970454.0,5.442234992980957
2013-05-30,5.684619903564453,5.599999904632568,5.623079776763916,5.6461501121521,4378262.0,5.457099437713623
2013-05-31,5.699999809265137,5.538459777832031,5.630770206451416,5.553850173950195,5055256.0,5.367890357971191
2013-06-03,5.592309951782227,5.4692301750183105,5.538459777832031,5.523079872131348,3321744.0,5.3381500244140625
2013-06-04,5.561540126800537,5.430769920349121,5.523079872131348,5.453849792480469,3172624.0,5.271238327026367
2013-06-05,5.492310047149658,5.423079967498779,5.438459873199463,5.461540222167969,2590100.0,5.278670310974121
2013-06-06,5.461540222167969,5.315380096435547,5.461540222167969,5.315380096435547,3643663.0,5.137404918670654
2013-06-07,5.346149921417236,5.176919937133789,5.307690143585205,5.230770111083984,2698809.0,5.055627346038818
2013-06-13,5.2076897621154785,5.046150207519531,5.2076897621154785,5.076920032501221,2937317.0,4.906928539276123
2013-06-14,5.153850078582764,5.053850173950195,5.053850173950195,5.130770206451416,2080919.0,4.958975791931152
2013-06-17,5.230770111083984,5.099999904632568,5.153850078582764,5.169229984283447,1997843.0,4.996147632598877
2013-06-18,5.2153801918029785,5.138460159301758,5.176919937133789,5.169229984283447,1440164.0,4.996147632598877
2013-06-19,5.199999809265137,5.061540126800537,5.199999809265137,5.138460159301758,1887496.0,4.9664082527160645
2013-06-20,5.1461501121521,4.89231014251709,5.1461501121521,4.89231014251709,2502663.0,4.728499889373779
2013-06-21,4.907690048217773,4.7076897621154785,4.876920223236084,4.8384599685668945,2231703.0,4.676454067230225
2013-06-24,4.846149921417236,4.461540222167969,4.823080062866211,4.60768985748291,3730593.0,4.4534101486206055
2013-06-25,4.6615400314331055,4.153850078582764,4.546150207519531,4.507689952850342,4223346.0,4.356758117675781
2013-06-26,4.630770206451416,4.484610080718994,4.523079872131348,4.584619998931885,1899950.0,4.431112289428711
2013-06-27,4.676919937133789,4.476920127868652,4.576920032501221,4.538459777832031,3100146.0,4.386497974395752
2013-06-28,4.638460159301758,4.492310047149658,4.592309951782227,4.5307698249816895,2921308.0,4.379065036773682
2013-07-01,4.592309951782227,4.507689952850342,4.592309951782227,4.584619998931885,1381896.0,4.431112289428711
2013-07-02,4.615379810333252,4.5307698249816895,4.584619998931885,4.599999904632568,2200390.0,4.445977687835693
2013-07-03,4.592309951782227,4.438459873199463,4.592309951782227,4.546150207519531,2247334.0,4.393930912017822
2013-07-04,4.6615400314331055,4.461540222167969,4.546150207519531,4.592309951782227,3119832.0,4.438544750213623
2013-07-05,4.761539936065674,4.592309951782227,4.60768985748291,4.699999809265137,5293502.0,4.542628765106201
2013-07-08,4.653850078582764,4.5307698249816895,4.653850078582764,4.630770206451416,4683126.0,4.475718021392822
2013-07-09,4.723080158233643,4.599999904632568,4.60768985748291,4.699999809265137,3173818.0,4.542628765106201
2013-07-10,4.8538498878479,4.676919937133789,4.7153801918029785,4.830770015716553,5106225.0,4.669020652770996
2013-07-11,5.0307698249816895,4.7923102378845215,4.823080062866211,5.015379905700684,5309541.0,4.847449779510498
2013-07-12,5.038459777832031,4.884610176086426,5.015379905700684,4.992310047149658,8753239.0,4.8251519203186035
2013-07-15,5.038459777832031,4.938459873199463,4.984610080718994,5.0307698249816895,3465124.0,4.862324237823486
2013-07-16,5.069230079650879,4.9692301750183105,4.9692301750183105,5.038459777832031,3246760.0,4.86975622177124
2013-07-17,5.276919841766357,4.953849792480469,5.015379905700684,5.184619903564453,15880170.0,5.011022567749023
2013-07-18,5.39231014251709,5.084619998931885,5.138460159301758,5.330770015716553,19861864.0,5.152279853820801
2013-07-19,5.4692301750183105,5.253849983215332,5.330770015716553,5.376920223236084,20933151.0,5.1968841552734375
2013-07-22,5.492310047149658,5.238460063934326,5.315380096435547,5.453849792480469,19183274.0,5.271238327026367
2013-07-23,5.823080062866211,5.3384599685668945,5.423079967498779,5.361539840698242,23225970.0,5.182018756866455
2013-07-24,5.523079872131348,5.099999904632568,5.269229888916016,5.1615400314331055,14443517.0,4.988715648651123
2013-07-25,5.223080158233643,5.007689952850342,5.1615400314331055,5.015379905700684,6980580.0,4.847449779510498
2013-07-26,5.069230079650879,4.953849792480469,4.961540222167969,5.007689952850342,3687812.0,4.8400163650512695
2013-07-29,5.007689952850342,4.900000095367432,4.992310047149658,4.900000095367432,3570053.0,4.73593282699585
2013-07-30,4.946149826049805,4.846149921417236,4.907690048217773,4.89231014251709,3213002.0,4.728499889373779
2013-07-31,4.961540222167969,4.861539840698242,4.900000095367432,4.869229793548584,2319658.0,4.706192970275879
2013-08-01,4.976920127868652,4.861539840698242,4.869229793548584,4.9692301750183105,2455412.0,4.802844524383545
2013-08-02,5.038459777832031,4.961540222167969,4.961540222167969,5.0307698249816895,3153111.0,4.862324237823486
2013-08-05,5.076920032501221,5.0,5.0307698249816895,5.061540126800537,2204564.0,4.892064094543457
2013-08-06,5.084619998931885,5.0,5.053850173950195,5.069230079650879,3185791.0,4.899496078491211
2013-08-07,5.130770206451416,5.0307698249816895,5.076920032501221,5.115379810333252,4522663.0,4.944100856781006
2013-08-08,5.169229984283447,5.061540126800537,5.099999904632568,5.115379810333252,2650269.0,4.944100856781006
2013-08-09,5.2153801918029785,5.099999904632568,5.123079776763916,5.184619903564453,5975752.0,5.011022567749023
2013-08-12,5.300000190734863,5.2076897621154785,5.300000190734863,5.269229888916016,5448229.0,5.092800140380859
2013-08-13,5.315380096435547,5.230770111083984,5.300000190734863,5.300000190734863,4501264.0,5.122539043426514
2013-08-14,5.315380096435547,5.192309856414795,5.253849983215332,5.2153801918029785,4967248.0,5.040753364562988
2013-08-15,5.276919841766357,5.007689952850342,5.276919841766357,5.015379905700684,6702767.0,4.847449779510498
2013-08-16,5.123079776763916,4.938459873199463,5.007689952850342,4.946149826049805,5448350.0,4.7805376052856445
2013-08-19,5.061540126800537,4.884610176086426,4.884610176086426,5.023079872131348,3034818.0,4.854891777038574
2013-08-20,5.069230079650879,5.0,5.023079872131348,5.0307698249816895,2249417.0,4.862324237823486
2013-08-21,5.061540126800537,4.961540222167969,5.0307698249816895,5.061540126800537,2281172.0,4.892064094543457
2013-08-22,5.1615400314331055,5.061540126800537,5.061540126800537,5.115379810333252,3726110.0,4.944100856781006
2013-08-23,5.192309856414795,5.0,5.115379810333252,5.0307698249816895,3661544.0,4.862324237823486
2013-08-26,5.184619903564453,4.984610080718994,5.0307698249816895,5.176919937133789,4877689.0,5.003580093383789
2013-08-27,5.2846198081970215,5.1461501121521,5.176919937133789,5.238460063934326,6735258.0,5.063060283660889
2013-08-28,5.230770111083984,5.10768985748291,5.2076897621154785,5.130770206451416,6011080.0,4.958975791931152
2013-08-29,5.300000190734863,5.115379810333252,5.115379810333252,5.269229888916016,8109663.0,5.092800140380859
2013-08-30,5.523079872131348,5.230770111083984,5.269229888916016,5.400000095367432,17274712.0,5.219191074371338
2013-09-02,5.476920127868652,5.192309856414795,5.407690048217773,5.2153801918029785,8546241.0,5.040753364562988
2013-09-03,5.330770015716553,5.223080158233643,5.253849983215332,5.300000190734863,5510876.0,5.122539043426514
2013-09-04,5.3538498878479,5.230770111083984,5.2923102378845215,5.269229888916016,4595883.0,5.092800140380859
2013-09-05,5.2846198081970215,5.1461501121521,5.2846198081970215,5.184619903564453,5342117.0,5.011022567749023
2013-09-06,5.269229888916016,5.1461501121521,5.1615400314331055,5.238460063934326,4552974.0,5.063060283660889
2013-09-09,5.361539840698242,5.2153801918029785,5.230770111083984,5.323080062866211,8302187.0,5.1448469161987305
2013-09-10,5.484610080718994,5.3384599685668945,5.407690048217773,5.438459873199463,11873747.0,5.256363391876221
2013-09-11,5.461540222167969,5.323080062866211,5.461540222167969,5.369229793548584,8129405.0,5.189450263977051
2013-09-12,5.415380001068115,5.330770015716553,5.346149921417236,5.346149921417236,7231003.0,5.167143821716309
2013-09-13,5.453849792480469,5.3538498878479,5.361539840698242,5.446149826049805,7420465.0,5.263796329498291
2013-09-16,5.484610080718994,5.3538498878479,5.484610080718994,5.376920223236084,5870047.0,5.1968841552734375
2013-09-17,5.407690048217773,5.192309856414795,5.39231014251709,5.199999809265137,5483240.0,5.0258870124816895
2013-09-18,5.253849983215332,5.153850078582764,5.184619903564453,5.238460063934326,3772317.0,5.063060283660889
2013-09-23,5.307690143585205,5.199999809265137,5.246150016784668,5.307690143585205,4391154.0,5.129971504211426
2013-09-24,5.300000190734863,5.199999809265137,5.2923102378845215,5.276919841766357,4809071.0,5.100232124328613
2013-09-25,5.2923102378845215,5.192309856414795,5.238460063934326,5.2076897621154785,4844101.0,5.03331995010376
2013-09-26,5.246150016784668,5.153850078582764,5.184619903564453,5.176919937133789,3620986.0,5.003580093383789
2013-09-27,5.238460063934326,5.10768985748291,5.176919937133789,5.123079776763916,3218822.0,4.95154333114624
2013-09-30,5.199999809265137,5.10768985748291,5.10768985748291,5.176919937133789,2870805.0,5.003580093383789
2013-10-08,5.253849983215332,5.115379810333252,5.176919937133789,5.238460063934326,3278947.0,5.063060283660889
2013-10-09,5.315380096435547,5.2153801918029785,5.238460063934326,5.2923102378845215,4423152.0,5.115106582641602
2013-10-10,5.330770015716553,5.2076897621154785,5.2923102378845215,5.230770111083984,4925221.0,5.055627346038818
2013-10-11,5.3538498878479,5.238460063934326,5.238460063934326,5.3384599685668945,7047524.0,5.159711837768555
2013-10-14,5.446149826049805,5.315380096435547,5.3384599685668945,5.400000095367432,7963329.0,5.219191074371338
2013-10-15,5.507689952850342,5.39231014251709,5.423079967498779,5.476920127868652,10466518.0,5.293535232543945
2013-10-16,5.446149826049805,5.307690143585205,5.446149826049805,5.346149921417236,8122760.0,5.167143821716309
2013-10-17,5.5,5.3384599685668945,5.415380001068115,5.4692301750183105,8405649.0,5.286102771759033
2013-10-18,5.507689952850342,5.323080062866211,5.507689952850342,5.3538498878479,7803798.0,5.174585342407227
2013-10-21,5.407690048217773,5.269229888916016,5.330770015716553,5.39231014251709,7300553.0,5.211759090423584
2013-10-22,5.400000095367432,5.307690143585205,5.39231014251709,5.330770015716553,5472623.0,5.152279853820801
2013-10-23,5.423079967498779,5.2153801918029785,5.315380096435547,5.230770111083984,6704717.0,5.055627346038818
2013-10-24,5.246150016784668,5.10768985748291,5.2076897621154785,5.153850078582764,5208041.0,4.981283664703369
2013-10-25,5.176919937133789,5.046150207519531,5.1615400314331055,5.099999904632568,3688588.0,4.929235935211182
2013-10-28,5.1615400314331055,5.061540126800537,5.099999904632568,5.123079776763916,2239862.0,4.95154333114624
2013-10-29,5.184619903564453,4.807690143585205,5.138460159301758,4.923079967498779,5005596.0,4.758239269256592
2013-10-30,4.976920127868652,4.846149921417236,4.938459873199463,4.961540222167969,3434951.0,4.795413017272949
2013-10-31,5.115379810333252,4.984610080718994,5.0,5.007689952850342,4189970.0,4.8400163650512695
2013-11-01,5.099999904632568,4.9692301750183105,4.9692301750183105,5.015379905700684,2669475.0,4.847449779510498
2013-11-04,5.115379810333252,5.015379905700684,5.015379905700684,5.046150207519531,2206057.0,4.877189636230469
2013-11-05,5.069230079650879,4.946149826049805,5.046150207519531,5.069230079650879,2914644.0,4.899496078491211
2013-11-06,5.123079776763916,5.0307698249816895,5.061540126800537,5.046150207519531,2836700.0,4.877189636230469
2013-11-07,5.10768985748291,4.992310047149658,5.053850173950195,5.007689952850342,2236960.0,4.8400163650512695
2013-11-08,5.015379905700684,4.900000095367432,5.0,4.923079967498779,2010031.0,4.758239269256592
2013-11-11,4.946149826049805,4.8538498878479,4.923079967498779,4.89231014251709,1845324.0,4.728499889373779
2013-11-12,4.9692301750183105,4.884610176086426,4.938459873199463,4.9692301750183105,1628948.0,4.802844524383545
2013-11-13,4.9692301750183105,4.830770015716553,4.953849792480469,4.846149921417236,2567245.0,4.68388557434082
2013-11-14,4.907690048217773,4.823080062866211,4.846149921417236,4.900000095367432,1742198.0,4.73593282699585
2013-11-15,5.053850173950195,4.884610176086426,4.884610176086426,5.038459777832031,3867604.0,4.86975622177124
2013-11-18,5.138460159301758,5.0307698249816895,5.038459777832031,5.123079776763916,3430970.0,4.95154333114624
2013-11-19,5.138460159301758,5.084619998931885,5.123079776763916,5.123079776763916,2978298.0,4.95154333114624
2013-11-20,5.1461501121521,5.092309951782227,5.1461501121521,5.130770206451416,2376927.0,4.958975791931152
2013-11-21,5.130770206451416,5.046150207519531,5.130770206451416,5.123079776763916,3472316.0,4.95154333114624
2013-11-22,5.130770206451416,5.038459777832031,5.099999904632568,5.069230079650879,2254443.0,4.899496078491211
2013-11-25,5.169229984283447,5.076920032501221,5.099999904632568,5.130770206451416,3474503.0,4.958975791931152
2013-11-26,5.138460159301758,5.061540126800537,5.130770206451416,5.115379810333252,1976928.0,4.944100856781006
2013-11-27,5.384610176086426,5.138460159301758,5.138460159301758,5.261539936065674,8771445.0,5.085367202758789
2013-11-28,5.323080062866211,5.2076897621154785,5.269229888916016,5.269229888916016,5961163.0,5.092800140380859
2013-11-29,5.315380096435547,5.238460063934326,5.269229888916016,5.2923102378845215,3100407.0,5.115106582641602
2013-12-02,5.223080158233643,5.046150207519531,5.192309856414795,5.069230079650879,5940429.0,4.899496078491211
2013-12-03,5.184619903564453,5.015379905700684,5.046150207519531,5.1615400314331055,4094720.0,4.988715648651123
2013-12-04,5.2923102378845215,5.123079776763916,5.1615400314331055,5.246150016784668,5296063.0,5.070491790771484
2013-12-05,5.323080062866211,5.230770111083984,5.230770111083984,5.253849983215332,3122016.0,5.077934741973877
2013-12-06,5.3384599685668945,5.130770206451416,5.192309856414795,5.323080062866211,5167815.0,5.1448469161987305
2013-12-09,5.384610176086426,5.300000190734863,5.3538498878479,5.330770015716553,3745808.0,5.152279853820801
2013-12-10,5.346149921417236,5.261539936065674,5.300000190734863,5.300000190734863,4460023.0,5.122539043426514
2013-12-11,5.669229984283447,5.376920223236084,5.423079967498779,5.438459873199463,26616860.0,5.256363391876221
2013-12-12,5.561540126800537,5.39231014251709,5.446149826049805,5.461540222167969,13719564.0,5.278670310974121
2013-12-13,5.423079967498779,5.315380096435547,5.407690048217773,5.400000095367432,8680178.0,5.219191074371338
2013-12-16,5.39231014251709,5.230770111083984,5.361539840698242,5.230770111083984,7695628.0,5.055627346038818
2013-12-17,5.2846198081970215,5.184619903564453,5.2846198081970215,5.230770111083984,3371109.0,5.055627346038818
2013-12-18,5.261539936065674,5.184619903564453,5.261539936065674,5.223080158233643,2536389.0,5.0481953620910645
2013-12-19,5.261539936065674,5.176919937133789,5.246150016784668,5.184619903564453,2647628.0,5.011022567749023
2013-12-20,5.223080158233643,5.084619998931885,5.184619903564453,5.123079776763916,3544268.0,4.95154333114624
2013-12-23,5.123079776763916,5.023079872131348,5.092309951782227,5.076920032501221,2395168.0,4.906928539276123
2013-12-24,5.176919937133789,5.069230079650879,5.10768985748291,5.123079776763916,3345269.0,4.95154333114624
2013-12-25,5.153850078582764,5.10768985748291,5.123079776763916,5.153850078582764,2791332.0,4.981283664703369
2013-12-26,5.169229984283447,5.038459777832031,5.153850078582764,5.053850173950195,3152336.0,4.884631633758545
2013-12-27,5.138460159301758,5.023079872131348,5.023079872131348,5.10768985748291,2758454.0,4.936668395996094
2013-12-30,5.446149826049805,5.269229888916016,5.307690143585205,5.39231014251709,13456001.0,5.211759090423584
2013-12-31,5.638460159301758,5.400000095367432,5.453849792480469,5.561540126800537,19843175.0,5.375322341918945
2014-01-02,5.730770111083984,5.5307698249816895,5.615379810333252,5.576920032501221,14993417.0,5.3901872634887695
2014-01-03,5.592309951782227,5.476920127868652,5.592309951782227,5.492310047149658,9641236.0,5.308410167694092
2014-01-06,5.592309951782227,5.400000095367432,5.438459873199463,5.453849792480469,8908131.0,5.271238327026367
2014-01-07,5.569230079650879,5.438459873199463,5.461540222167969,5.515379905700684,5049110.0,5.330708026885986
2014-01-08,5.546150207519531,5.430769920349121,5.5307698249816895,5.5,6798376.0,5.315842628479004
2014-01-09,5.638460159301758,5.4692301750183105,5.515379905700684,5.523079872131348,8250112.0,5.3381500244140625
2014-01-10,5.569230079650879,5.330770015716553,5.569230079650879,5.361539840698242,6208035.0,5.182018756866455
2014-01-13,5.39231014251709,5.2153801918029785,5.39231014251709,5.2923102378845215,3775319.0,5.115106582641602
2014-01-14,5.415380001068115,5.238460063934326,5.300000190734863,5.400000095367432,3507375.0,5.219191074371338
2014-01-15,5.553850173950195,5.3538498878479,5.438459873199463,5.546150207519531,4438665.0,5.360447406768799
2014-01-16,5.669229984283447,5.5307698249816895,5.576920032501221,5.584619998931885,7597112.0,5.3976287841796875
2014-01-17,5.7153801918029785,5.492310047149658,5.538459777832031,5.599999904632568,8556661.0,5.41249418258667
2014-01-20,5.7153801918029785,5.576920032501221,5.692309856414795,5.584619998931885,6270334.0,5.3976287841796875
2014-01-21,5.738460063934326,5.492310047149658,5.630770206451416,5.630770206451416,7929890.0,5.442234992980957
2014-01-22,5.7846198081970215,5.630770206451416,5.676919937133789,5.738460063934326,10961308.0,5.546318531036377
2014-01-23,5.869229793548584,5.723080158233643,5.753849983215332,5.761539936065674,9234043.0,5.568625450134277
2014-01-24,5.823080062866211,5.692309856414795,5.723080158233643,5.738460063934326,8427187.0,5.546318531036377
2014-01-27,6.0,5.723080158233643,5.746150016784668,5.961540222167969,11493220.0,5.761929035186768
2014-01-28,5.684619903564453,5.507689952850342,5.676919937133789,5.569230079650879,20196022.0,5.382754802703857
2014-01-29,5.746150016784668,5.623079776763916,5.676919937133789,5.699999809265137,13303326.0,5.509145736694336
2014-01-30,5.753849983215332,5.630770206451416,5.653850078582764,5.6615400314331055,6873779.0,5.4719743728637695
2014-02-07,5.7076897621154785,5.546150207519531,5.6615400314331055,5.699999809265137,6594365.0,5.509145736694336
2014-02-10,5.876920223236084,5.7076897621154785,5.746150016784668,5.830770015716553,10204691.0,5.635537147521973
2014-02-11,6.046150207519531,5.807690143585205,5.846149921417236,6.015379905700684,13481417.0,5.813966274261475
2014-02-12,6.092309951782227,5.938459873199463,6.046150207519531,6.015379905700684,9127115.0,5.813966274261475
2014-02-13,6.192309856414795,5.953849792480469,5.984610080718994,5.953849792480469,9490432.0,5.754496097564697
2014-02-14,6.223080158233643,5.946149826049805,5.961540222167969,6.2076897621154785,11455572.0,5.999837398529053
2014-02-17,6.2846198081970215,6.1461501121521,6.2846198081970215,6.238460063934326,9626555.0,6.029576778411865
2014-02-18,6.238460063934326,6.038459777832031,6.192309856414795,6.153850078582764,10679723.0,5.947800159454346
2014-02-19,6.376920223236084,6.115379810333252,6.153850078582764,6.3538498878479,12014403.0,6.141103267669678
2014-02-20,6.415380001068115,6.2076897621154785,6.3538498878479,6.2076897621154785,8631561.0,5.999837398529053
2014-02-21,6.253849983215332,6.053850173950195,6.2153801918029785,6.123079776763916,7933675.0,5.918059825897217
2014-02-24,6.2923102378845215,6.023079872131348,6.084619998931885,6.253849983215332,9040211.0,6.044451713562012
2014-02-25,6.330770015716553,5.915380001068115,6.199999809265137,5.976920127868652,9337391.0,5.776793956756592
2014-02-26,6.099999904632568,5.923079967498779,5.923079967498779,6.046150207519531,7219093.0,5.843706130981445
2014-02-27,6.076920032501221,5.846149921417236,6.069230079650879,5.876920223236084,8728860.0,5.680142879486084
2014-02-28,6.0307698249816895,5.815380096435547,5.907690048217773,5.992310047149658,5706820.0,5.79166841506958
2014-03-03,6.061540126800537,5.946149826049805,6.007689952850342,6.0307698249816895,6183308.0,5.828840732574463
2014-03-04,6.015379905700684,5.815380096435547,5.984610080718994,5.946149826049805,8134167.0,5.747054100036621
2014-03-05,5.984610080718994,5.876920223236084,5.984610080718994,5.938459873199463,5929699.0,5.739621639251709
2014-03-06,6.10768985748291,5.89231014251709,5.961540222167969,6.084619998931885,7806561.0,5.880887508392334
2014-03-07,6.2923102378845215,5.9692301750183105,6.223080158233643,6.007689952850342,9912294.0,5.806533336639404
2014-03-10,5.961540222167969,5.7076897621154785,5.961540222167969,5.730770111083984,8457645.0,5.538886070251465
2014-03-11,5.884610176086426,5.684619903564453,5.699999809265137,5.746150016784668,4466567.0,5.553750991821289
2014-03-12,5.7923102378845215,5.599999904632568,5.7153801918029785,5.653850078582764,4736362.0,5.464540958404541
2014-03-13,5.753849983215332,5.653850078582764,5.684619903564453,5.676919937133789,4658136.0,5.4868388175964355
2014-03-14,5.723080158233643,5.576920032501221,5.6615400314331055,5.692309856414795,3073582.0,5.501713275909424
2014-03-17,5.807690143585205,5.676919937133789,5.692309856414795,5.761539936065674,4141931.0,5.568625450134277
2014-03-18,5.869229793548584,5.753849983215332,5.769229888916016,5.815380096435547,4724380.0,5.620662689208984
2014-03-19,5.830770015716553,5.699999809265137,5.807690143585205,5.815380096435547,4510043.0,5.620662689208984
2014-03-20,5.830770015716553,5.669229984283447,5.807690143585205,5.684619903564453,4462105.0,5.49428129196167
2014-03-21,5.861539840698242,5.576920032501221,5.6615400314331055,5.815380096435547,5389155.0,5.620662689208984
2014-03-24,5.923079967498779,5.776919841766357,5.800000190734863,5.876920223236084,5506610.0,5.680142879486084
2014-03-25,5.976920127868652,5.830770015716553,5.830770015716553,5.915380001068115,5489837.0,5.717314720153809
2014-03-26,6.0307698249816895,5.907690048217773,5.938459873199463,5.961540222167969,4492593.0,5.761929035186768
2014-03-27,5.953849792480469,5.830770015716553,5.900000095367432,5.8384599685668945,5330855.0,5.642970561981201
2014-03-28,5.830770015716553,5.753849983215332,5.807690143585205,5.807690143585205,5335999.0,5.613231182098389
2014-03-31,5.800000190734863,5.669229984283447,5.7923102378845215,5.723080158233643,3823043.0,5.531453609466553
2014-04-01,5.800000190734863,5.699999809265137,5.746150016784668,5.800000190734863,3488929.0,5.60579776763916
2014-04-02,5.900000095367432,5.769229888916016,5.8384599685668945,5.900000095367432,5170761.0,5.702449798583984
2014-04-03,5.946149826049805,5.815380096435547,5.884610176086426,5.846149921417236,2530097.0,5.650402069091797
2014-04-04,5.900000095367432,5.807690143585205,5.846149921417236,5.89231014251709,3428804.0,5.695016860961914
2014-04-08,6.046150207519531,5.807690143585205,5.846149921417236,6.0,6991806.0,5.79910135269165
2014-04-09,6.153850078582764,5.953849792480469,5.976920127868652,6.046150207519531,7092012.0,5.843706130981445
2014-04-10,6.10768985748291,6.023079872131348,6.061540126800537,6.046150207519531,4264730.0,5.843706130981445
2014-04-11,6.223080158233643,5.961540222167969,6.046150207519531,6.1461501121521,5803400.0,5.9403581619262695
2014-04-14,6.2076897621154785,6.069230079650879,6.153850078582764,6.1615400314331055,4611672.0,5.9552321434021
2014-04-15,6.153850078582764,5.976920127868652,6.1461501121521,6.007689952850342,5066198.0,5.806533336639404
2014-04-16,6.038459777832031,5.946149826049805,6.0,6.015379905700684,2660578.0,5.813966274261475
2014-04-17,6.069230079650879,5.946149826049805,6.0307698249816895,5.984610080718994,3172118.0,5.78422737121582
2014-04-18,6.092309951782227,5.953849792480469,6.007689952850342,6.053850173950195,5206299.0,5.8511481285095215
2014-04-21,6.061540126800537,5.900000095367432,6.0307698249816895,5.923079967498779,4142725.0,5.724757194519043
2014-04-22,5.992310047149658,5.884610176086426,5.915380001068115,5.961540222167969,3646506.0,5.761929035186768
2014-04-23,6.153850078582764,5.938459873199463,5.938459873199463,6.076920032501221,5292586.0,5.873445510864258
2014-04-24,6.153850078582764,6.015379905700684,6.076920032501221,6.092309951782227,5187703.0,5.9175333976745605
2014-04-25,6.138460159301758,5.8384599685668945,6.084619998931885,5.89231014251709,6059318.0,5.723270893096924
2014-04-28,5.884610176086426,5.7076897621154785,5.846149921417236,5.753849983215332,3711267.0,5.5887837409973145
2014-04-29,5.900000095367432,5.738460063934326,5.753849983215332,5.884610176086426,2280817.0,5.715791702270508
2014-04-30,5.961540222167969,5.8538498878479,5.869229793548584,5.938459873199463,2703621.0,5.768096446990967
2014-05-05,6.10768985748291,5.900000095367432,5.953849792480469,6.099999904632568,5252946.0,5.925002574920654
2014-05-06,6.246150016784668,6.076920032501221,6.099999904632568,6.092309951782227,10883871.0,5.9175333976745605
2014-05-07,6.238460063934326,6.038459777832031,6.099999904632568,6.199999809265137,8812828.0,6.022133827209473
2014-05-08,6.261539936065674,6.123079776763916,6.230770111083984,6.130770206451416,7302740.0,5.954890251159668
2014-05-09,6.169229984283447,6.069230079650879,6.123079776763916,6.099999904632568,4296523.0,5.925002574920654
2014-05-12,6.253849983215332,6.099999904632568,6.130770206451416,6.253849983215332,9170929.0,6.074439525604248
2014-05-13,6.269229888916016,6.138460159301758,6.230770111083984,6.2076897621154785,5750375.0,6.029603481292725
2014-05-14,6.238460063934326,6.176919937133789,6.2153801918029785,6.2153801918029785,4145230.0,6.037073612213135
2014-05-15,6.569230079650879,6.2076897621154785,6.230770111083984,6.415380001068115,23962693.0,6.231335639953613
2014-05-16,6.484610080718994,6.307690143585205,6.415380001068115,6.461540222167969,9483884.0,6.2761712074279785
2014-05-19,6.638460159301758,6.315380096435547,6.4692301750183105,6.3538498878479,12357025.0,6.171570301055908
2014-05-20,6.453849792480469,6.307690143585205,6.384610176086426,6.3538498878479,8005731.0,6.171570301055908
2014-05-21,6.523079872131348,6.300000190734863,6.3384599685668945,6.515379905700684,8192597.0,6.328465938568115
2014-05-22,6.615379810333252,6.430769920349121,6.553850173950195,6.4692301750183105,12012036.0,6.2836408615112305
2014-05-23,6.553850173950195,6.400000095367432,6.423079967498779,6.523079872131348,7417313.0,6.335945129394531
2014-05-26,6.4692301750183105,6.238460063934326,6.423079967498779,6.253849983215332,16507795.0,6.074439525604248
2014-05-27,6.346149921417236,6.230770111083984,6.269229888916016,6.253849983215332,8447910.0,6.074439525604248
2014-05-28,6.861539840698242,6.523079872131348,6.861539840698242,6.60768985748291,41200779.0,6.418127536773682
2014-05-29,7.192309856414795,6.576920032501221,6.638460159301758,7.0,45898243.0,6.799183368682861
2014-05-30,7.0307698249816895,6.7923102378845215,6.923079967498779,6.807690143585205,24401111.0,6.612390995025635
2014-06-03,6.907690048217773,6.738460063934326,6.807690143585205,6.800000190734863,13953693.0,6.604921817779541
2014-06-04,6.830770015716553,6.515379905700684,6.800000190734863,6.576920032501221,16265268.0,6.388240814208984
2014-06-05,6.630770206451416,6.476920127868652,6.553850173950195,6.615379810333252,9776399.0,6.425597667694092
2014-06-06,6.576920032501221,6.423079967498779,6.576920032501221,6.5,12333284.0,6.313528060913086
2014-06-09,6.592309951782227,6.376920223236084,6.5,6.400000095367432,8648863.0,6.216396331787109
2014-06-10,6.523079872131348,6.361539840698242,6.369229793548584,6.492310047149658,8158456.0,6.306058406829834
2014-06-11,6.723080158233643,6.461540222167969,6.623079776763916,6.515379905700684,12335615.0,6.328465938568115
2014-06-12,6.538459777832031,6.376920223236084,6.461540222167969,6.39231014251709,9663839.0,6.208927154541016
2014-06-13,6.507689952850342,6.369229793548584,6.400000095367432,6.461540222167969,8870184.0,6.2761712074279785
2014-06-16,6.523079872131348,6.438459873199463,6.476920127868652,6.4692301750183105,7493783.0,6.2836408615112305
2014-06-17,6.461540222167969,6.323080062866211,6.461540222167969,6.3538498878479,8787997.0,6.171570301055908
2014-06-18,6.438459873199463,6.307690143585205,6.361539840698242,6.39231014251709,7093811.0,6.208927154541016
2014-06-19,6.507689952850342,6.246150016784668,6.361539840698242,6.269229888916016,8670827.0,6.0893778800964355
2014-06-20,6.430769920349121,6.269229888916016,6.269229888916016,6.407690048217773,5026489.0,6.223865985870361
2014-06-23,6.484610080718994,6.39231014251709,6.415380001068115,6.400000095367432,5568018.0,6.216396331787109
2014-06-24,6.492310047149658,6.400000095367432,6.400000095367432,6.492310047149658,5323662.0,6.306058406829834
2014-06-25,6.5307698249816895,6.446149826049805,6.523079872131348,6.515379905700684,5652901.0,6.328465938568115
2014-06-26,6.630770206451416,6.515379905700684,6.523079872131348,6.615379810333252,9297650.0,6.425597667694092
2014-06-27,6.692309856414795,6.584619998931885,6.623079776763916,6.630770206451416,7113878.0,6.44054651260376
2014-06-30,6.615379810333252,6.523079872131348,6.615379810333252,6.553850173950195,9509308.0,6.365832805633545
2014-07-01,6.769229888916016,6.615379810333252,6.684619903564453,6.684619903564453,12997198.0,6.492851734161377
2014-07-02,7.199999809265137,6.599999904632568,6.684619903564453,7.0,24388764.0,6.799183368682861
2014-07-03,7.084619998931885,6.900000095367432,7.0,6.953849792480469,16679280.0,6.754357814788818
2014-07-04,6.907690048217773,6.615379810333252,6.846149921417236,6.684619903564453,23364048.0,6.492851734161377
2014-07-07,6.8384599685668945,6.692309856414795,6.7076897621154785,6.807690143585205,11508974.0,6.612390995025635
2014-07-08,7.007689952850342,6.746150016784668,6.823080062866211,6.961540222167969,11208720.0,6.761826992034912
2014-07-09,7.130770206451416,6.823080062866211,6.961540222167969,6.830770015716553,13895040.0,6.6348090171813965
2014-07-10,7.369229793548584,6.846149921417236,6.846149921417236,7.184619903564453,22965676.0,6.978507041931152
2014-07-11,7.269229888916016,7.123079776763916,7.192309856414795,7.223080158233643,13092391.0,7.01586389541626
2014-07-14,7.438459873199463,7.230770111083984,7.269229888916016,7.407690048217773,14034107.0,7.195178031921387
2014-07-15,7.407690048217773,7.1461501121521,7.376920223236084,7.238460063934326,13337430.0,7.0308027267456055
2014-07-16,7.3384599685668945,7.115379810333252,7.199999809265137,7.1615400314331055,9946344.0,6.956089496612549
2014-07-17,7.269229888916016,7.115379810333252,7.169229984283447,7.261539936065674,8225568.0,7.053220748901367
2014-07-18,7.3538498878479,7.2153801918029785,7.2846198081970215,7.261539936065674,9460102.0,7.053220748901367
2014-07-21,7.230770111083984,6.976920127868652,7.199999809265137,7.038459777832031,11988291.0,6.8365397453308105
2014-07-22,7.2846198081970215,7.0,7.038459777832031,7.199999809265137,10022171.0,6.993445873260498
2014-07-23,7.346149921417236,7.069230079650879,7.2153801918029785,7.099999904632568,9777184.0,6.8963141441345215
2014-07-24,7.230770111083984,7.015379905700684,7.092309951782227,7.199999809265137,9265492.0,6.993445873260498
2014-07-25,7.376920223236084,7.176919937133789,7.199999809265137,7.3384599685668945,10704037.0,7.127933025360107
2014-07-28,7.553850173950195,7.361539840698242,7.438459873199463,7.461540222167969,12719552.0,7.247482776641846
2014-07-29,7.484610080718994,7.384610176086426,7.453849792480469,7.415380001068115,9926516.0,7.202646732330322
2014-07-30,7.599999904632568,7.361539840698242,7.423079967498779,7.584619998931885,12934160.0,7.367031574249268
2014-07-31,7.900000095367432,7.569230079650879,7.599999904632568,7.730770111083984,14831012.0,7.5089898109436035
2014-08-01,8.015379905700684,7.653850078582764,7.692309856414795,7.953849792480469,17129248.0,7.7256693840026855
2014-08-04,8.600000381469727,8.11538028717041,8.11538028717041,8.446149826049805,30695415.0,8.203845024108887
2014-08-05,8.676919937133789,8.269229888916016,8.461540222167969,8.461540222167969,22241620.0,8.218795776367188
2014-08-06,9.307689666748047,8.353850364685059,8.369230270385742,9.223079681396484,43956738.0,8.958487510681152
2014-08-07,9.600000381469727,9.11538028717041,9.199999809265137,9.39231014251709,33057705.0,9.122864723205566
2014-08-08,9.823080062866211,9.076919555664062,9.461540222167969,9.2846097946167,36555688.0,9.0182523727417
2014-08-11,9.661540031433105,9.169230461120605,9.223079681396484,9.653849601745605,26310625.0,9.376898765563965
2014-08-12,10.600000381469727,9.4923095703125,9.653849601745605,10.569199562072754,37264061.0,10.265990257263184
2014-08-13,11.053799629211426,10.100000381469727,10.384599685668945,10.16919994354248,43114572.0,9.877466201782227
2014-08-14,10.530799865722656,9.930769920349121,10.246199607849121,10.015399932861328,39236381.0,9.72807788848877
2014-08-15,9.669230461120605,9.015379905700684,9.538459777832031,9.092309951782227,72011895.0,8.83146858215332
2014-08-18,9.199999809265137,9.0,9.069230079650879,9.10768985748291,35575670.0,8.846407890319824
2014-08-19,9.146149635314941,9.015379905700684,9.130769729614258,9.092309951782227,25874670.0,8.83146858215332
2014-08-20,9.184619903564453,9.023079872131348,9.069230079650879,9.100000381469727,23239167.0,8.838939666748047
2014-08-21,9.084609985351562,8.915379524230957,9.076919555664062,8.984620094299316,21043974.0,8.726868629455566
2014-08-22,9.123080253601074,8.976920127868652,8.984620094299316,9.084609985351562,16965278.0,8.823989868164062
2014-08-25,9.453849792480469,9.130769729614258,9.130769729614258,9.361539840698242,36152534.0,9.092975616455078
2014-08-26,9.446149826049805,8.9923095703125,9.407690048217773,9.030770301818848,24456148.0,8.771696090698242
2014-08-27,9.10768985748291,8.699999809265137,9.015379905700684,8.707690238952637,26037354.0,8.45788288116455
2014-08-28,8.753849983215332,8.446149826049805,8.707690238952637,8.461540222167969,23931438.0,8.218795776367188
2014-08-29,8.676919937133789,8.469229698181152,8.469229698181152,8.676919937133789,11127665.0,8.427996635437012
2014-09-01,8.884610176086426,8.669230461120605,8.676919937133789,8.861539840698242,12854884.0,8.607319831848145
2014-09-02,8.9923095703125,8.853850364685059,8.915379524230957,8.969229698181152,16124984.0,8.711920738220215
2014-09-03,9.11538028717041,8.953849792480469,8.9923095703125,9.0076904296875,17828664.0,8.749277114868164
2014-09-04,9.092309951782227,9.0,9.0076904296875,9.069230079650879,16031694.0,8.809051513671875
2014-09-05,9.069230079650879,8.907690048217773,9.069230079650879,9.0076904296875,17675970.0,8.749277114868164
2014-09-09,9.053850173950195,8.938460350036621,9.023079872131348,9.0,12734195.0,8.74180793762207
2014-09-10,9.353850364685059,8.89231014251709,8.984620094299316,9.338459968566895,22421232.0,9.070557594299316
2014-09-11,9.961540222167969,9.346150398254395,9.369230270385742,9.676919937133789,49132952.0,9.399309158325195
2014-09-12,9.899999618530273,9.530770301818848,9.676919937133789,9.730770111083984,26968199.0,9.451613426208496
2014-09-15,9.830769538879395,9.61538028717041,9.753849983215332,9.730770111083984,18824561.0,9.451613426208496
2014-09-16,10.307700157165527,9.761540412902832,9.807689666748047,9.776920318603516,42835617.0,9.496439933776855
2014-09-17,9.800000190734863,9.469229698181152,9.684619903564453,9.676919937133789,19673941.0,9.399309158325195
2014-09-18,10.130800247192383,9.584609985351562,9.669230461120605,10.069199562072754,22496571.0,9.78033447265625
2014-09-19,10.130800247192383,9.876919746398926,10.069199562072754,9.969229698181152,19393662.0,9.683232307434082
2014-09-22,9.961540222167969,9.630769729614258,9.961540222167969,9.653849601745605,18469067.0,9.376898765563965
2014-09-23,9.800000190734863,9.576919555664062,9.646149635314941,9.71537971496582,14648754.0,9.436665534973145
2014-09-24,9.807689666748047,9.469229698181152,9.653849601745605,9.800000190734863,20767267.0,9.5188570022583
2014-09-25,9.969229698181152,9.776920318603516,9.800000190734863,9.815380096435547,23624771.0,9.533797264099121
2014-09-26,9.961540222167969,9.669230461120605,9.792309761047363,9.861539840698242,14497379.0,9.578631401062012
2014-09-29,10.053799629211426,9.876919746398926,9.969229698181152,10.015399932861328,20252527.0,9.72807788848877
2014-09-30,10.346199989318848,9.976920127868652,10.03849983215332,10.284600257873535,29509476.0,9.989554405212402
2014-10-08,10.746199607849121,10.338500022888184,10.338500022888184,10.730799674987793,30741178.0,10.422954559326172
2014-10-09,10.83080005645752,10.430800437927246,10.807700157165527,10.576899528503418,27998382.0,10.273468971252441
2014-10-10,10.738499641418457,10.39229965209961,10.569199562072754,10.453800201416016,20785819.0,10.153902053833008
2014-10-13,11.046199798583984,10.46150016784668,10.53849983215332,10.953800201416016,34024880.0,10.639555931091309
2014-10-14,10.992300033569336,10.646200180053711,10.846199989318848,10.715399742126465,20627441.0,10.40799617767334
2014-10-15,10.684599876403809,10.384599685668945,10.684599876403809,10.56149959564209,19059640.0,10.258512496948242
2014-10-16,10.653800010681152,10.384599685668945,10.507699966430664,10.399999618530273,14598194.0,10.101643562316895
2014-10-17,10.5,10.007699966430664,10.384599685668945,10.16919994354248,17583332.0,9.877466201782227
2014-10-20,10.630800247192383,10.230799674987793,10.246199607849121,10.60770034790039,15540925.0,10.303385734558105
2014-10-21,10.653800010681152,10.369199752807617,10.53849983215332,10.376899719238281,13360350.0,10.079205513000488
2014-10-22,10.600000381469727,10.284600257873535,10.446200370788574,10.376899719238281,13742062.0,10.079205513000488
2014-10-23,10.60770034790039,10.023099899291992,10.5,10.084600448608398,23592585.0,9.795292854309082
2014-10-24,10.053799629211426,9.638460159301758,10.007699966430664,9.669230461120605,20500854.0,9.391839027404785
2014-10-27,9.738459587097168,9.407690048217773,9.653849601745605,9.723079681396484,11106386.0,9.444143295288086
2014-10-28,10.015399932861328,9.738459587097168,9.738459587097168,10.007699966430664,13494158.0,9.720598220825195
2014-10-29,10.115400314331055,9.915379524230957,10.007699966430664,10.046199798583984,17849938.0,9.757993698120117
2014-10-30,10.076899528503418,9.89231014251709,10.06149959564209,9.907690048217773,16442552.0,9.623456954956055
2014-10-31,10.192299842834473,9.89231014251709,9.899999618530273,10.192299842834473,20869145.0,9.89990234375
2014-11-03,10.2923002243042,10.115400314331055,10.246199607849121,10.215399742126465,16679955.0,9.922338485717773
2014-11-04,10.2076997756958,9.884610176086426,10.2076997756958,9.961540222167969,14886521.0,9.675762176513672
2014-11-05,10.246199607849121,9.907690048217773,10.115400314331055,9.953849792480469,13830752.0,9.668292999267578
2014-11-06,10.015399932861328,9.7846097946167,9.923080444335938,9.9923095703125,11733333.0,9.705650329589844
2014-11-07,9.976920127868652,9.761540412902832,9.930769920349121,9.776920318603516,14000480.0,9.496439933776855
2014-11-10,10.03849983215332,9.7846097946167,9.830769538879395,10.015399932861328,11475378.0,9.72807788848877
2014-11-11,10.092300415039062,9.461540222167969,10.06149959564209,9.553850173950195,14955588.0,9.279767990112305
2014-11-12,9.707690238952637,9.5076904296875,9.553850173950195,9.661540031433105,7683965.0,9.384368896484375
2014-11-13,9.653849601745605,9.2846097946167,9.653849601745605,9.407690048217773,16998334.0,9.137801170349121
2014-11-14,9.800000190734863,9.384610176086426,9.384610176086426,9.676919937133789,14695119.0,9.399309158325195
2014-11-17,9.907690048217773,9.630769729614258,9.753849983215332,9.800000190734863,9414787.0,9.5188570022583
2014-11-18,9.907690048217773,9.669230461120605,9.800000190734863,9.699999809265137,8332387.0,9.421725273132324
2014-11-19,9.769229888916016,9.438460350036621,9.692310333251953,9.523079872131348,14148644.0,9.24988079071045
2014-11-20,9.569230079650879,9.453849792480469,9.523079872131348,9.5076904296875,5481764.0,9.234933853149414
2014-11-21,9.576919555664062,9.484620094299316,9.530770301818848,9.569230079650879,8567104.0,9.294708251953125
2014-11-24,9.984620094299316,9.661540031433105,9.661540031433105,9.89231014251709,24220043.0,9.608518600463867
2014-11-25,9.976920127868652,9.853850364685059,9.976920127868652,9.953849792480469,17333386.0,9.668292999267578
2014-11-26,10.069199562072754,9.838459968566895,9.961540222167969,9.946149826049805,15353375.0,9.660813331604004
2014-11-27,10.261500358581543,9.923080444335938,9.946149826049805,10.230799674987793,28176798.0,9.937296867370605
2014-11-28,10.269200325012207,9.961540222167969,10.253800392150879,10.092300415039062,22375299.0,9.80277156829834
2014-12-01,10.300000190734863,10.100000381469727,10.192299842834473,10.153800010681152,23102609.0,9.862506866455078
2014-12-02,10.223099708557129,10.092300415039062,10.115400314331055,10.176899909973145,19240765.0,9.884944915771484
2014-12-03,10.584600448608398,10.199999809265137,10.2076997756958,10.39229965209961,34168908.0,10.094164848327637
2014-12-04,10.530799865722656,10.307700157165527,10.39229965209961,10.492300033569336,29991373.0,10.191295623779297
2014-12-05,10.56149959564209,9.923080444335938,10.515399932861328,10.100000381469727,33784302.0,9.81025218963623
2014-12-08,10.361499786376953,10.0,10.092300415039062,10.33080005645752,27577299.0,10.034429550170898
2014-12-09,11.361499786376953,10.076899528503418,10.361499786376953,10.746199607849121,71453902.0,10.437912940979004
2014-12-10,11.7923002243042,10.769200325012207,10.776900291442871,11.776900291442871,65681353.0,11.439043998718262
2014-12-11,12.06149959564209,11.407699584960938,11.807700157165527,11.66919994354248,47581770.0,11.334432601928711
2014-12-12,11.684599876403809,11.323100090026855,11.600000381469727,11.600000381469727,24625082.0,11.267218589782715
2014-12-15,12.684599876403809,11.807700157165527,11.807700157165527,12.476900100708008,41430532.0,12.118961334228516
2014-12-16,12.546199798583984,12.100000381469727,12.123100280761719,12.546199798583984,28854437.0,12.186274528503418
2014-12-17,12.423100471496582,11.992300033569336,12.384599685668945,12.176899909973145,25724119.0,11.827569007873535
2014-12-18,12.146200180053711,11.692299842834473,12.084600448608398,11.699999809265137,23130573.0,11.364349365234375
2014-12-19,12.138500213623047,11.423100471496582,11.699999809265137,11.723099708557129,24658394.0,11.386786460876465
2014-12-22,11.869199752807617,11.015399932861328,11.807700157165527,11.046199798583984,25422035.0,10.7293062210083
2014-12-23,11.569199562072754,11.076899528503418,11.076899528503418,11.192299842834473,15604891.0,10.871214866638184
2014-12-24,11.730799674987793,11.276900291442871,11.276900291442871,11.615400314331055,21572874.0,11.282177925109863
2014-12-25,11.846199989318848,11.43850040435791,11.653800010681152,11.730799674987793,18443690.0,11.394265174865723
2014-12-26,11.984600067138672,11.638500213623047,11.692299842834473,11.83080005645752,16918263.0,11.491398811340332
2014-12-29,11.946200370788574,11.615400314331055,11.846199989318848,11.723099708557129,17190274.0,11.386786460876465
2014-12-30,11.723099708557129,11.223099708557129,11.723099708557129,11.230799674987793,17072727.0,10.908609390258789
2014-12-31,11.492300033569336,11.06149959564209,11.238499641418457,11.423100471496582,13822260.0,11.095394134521484
2015-01-05,11.953800201416016,11.469200134277344,11.484600067138672,11.876899719238281,29218654.0,11.536172866821289
2015-01-06,11.899999618530273,11.584600448608398,11.89229965209961,11.861499786376953,20470624.0,11.521217346191406
2015-01-07,11.96150016784668,11.730799674987793,11.823100090026855,11.884599685668945,17063790.0,11.543652534484863
2015-01-08,11.930800437927246,11.446200370788574,11.89229965209961,11.453800201416016,18590646.0,11.125212669372559
2015-01-09,11.623100280761719,11.300000190734863,11.376899719238281,11.300000190734863,17083224.0,10.975824356079102
2015-01-12,11.276900291442871,10.930800437927246,11.161499977111816,10.96150016784668,12321695.0,10.647034645080566
2015-01-13,11.230799674987793,10.969200134277344,10.969200134277344,11.115400314331055,8197450.0,10.796521186828613
2015-01-14,11.176899909973145,11.015399932861328,11.115400314331055,11.153800010681152,7388267.0,10.833820343017578
2015-01-15,11.515399932861328,11.161499977111816,11.192299842834473,11.492300033569336,11913280.0,11.162609100341797
2015-01-16,11.600000381469727,11.376899719238281,11.530799865722656,11.5,11844805.0,11.170088768005371
2015-01-19,11.423100471496582,10.576899528503418,11.146200180053711,10.723099708557129,17832423.0,10.415474891662598
2015-01-20,11.138500213623047,10.815400123596191,10.815400123596191,11.084600448608398,11926612.0,10.766605377197266
2015-01-21,11.530799865722656,11.138500213623047,11.138500213623047,11.484600067138672,16505411.0,11.155129432678223
2015-01-22,11.838500022888184,11.530799865722656,11.600000381469727,11.776900291442871,20639581.0,11.439043998718262
2015-01-23,11.876899719238281,11.553799629211426,11.815400123596191,11.615400314331055,16339066.0,11.282177925109863
2015-01-26,12.776900291442871,11.584600448608398,11.615400314331055,12.769200325012207,60774672.0,12.402876853942871
2015-01-27,12.969200134277344,12.384599685668945,12.730799674987793,12.769200325012207,43597321.0,12.402876853942871
2015-01-28,12.846199989318848,12.453800201416016,12.7923002243042,12.515399932861328,21346176.0,12.156357765197754
2015-01-29,12.353799819946289,12.0,12.307700157165527,12.138500213623047,20599361.0,11.790270805358887
2015-01-30,13.33080005645752,12.346199989318848,12.346199989318848,12.592300415039062,43428906.0,12.23105239868164
2015-02-02,12.569199562072754,12.076899528503418,12.569199562072754,12.530799865722656,15816054.0,12.17131519317627
2015-02-03,12.815400123596191,12.446200370788574,12.546199798583984,12.699999809265137,16499533.0,12.335661888122559
2015-02-04,12.738499641418457,12.230799674987793,12.699999809265137,12.238499641418457,17439604.0,11.887401580810547
2015-02-05,12.469200134277344,12.046199798583984,12.453800201416016,12.053799629211426,16569488.0,11.707999229431152
2015-02-06,12.284600257873535,11.876899719238281,12.0,12.100000381469727,11236464.0,11.752874374389648
2015-02-09,12.553799629211426,12.138500213623047,12.153800010681152,12.2923002243042,13068844.0,11.939658164978027
2015-02-10,12.33080005645752,12.130800247192383,12.33080005645752,12.300000190734863,9815604.0,11.947136878967285
2015-02-11,12.361499786376953,12.192299842834473,12.300000190734863,12.238499641418457,11826435.0,11.887401580810547
2015-02-12,12.715399742126465,12.269200325012207,12.307700157165527,12.576899528503418,26616085.0,12.216093063354492
2015-02-13,12.223099708557129,11.807700157165527,11.96150016784668,12.06149959564209,62077457.0,11.715478897094727
2015-02-16,11.946200370788574,11.692299842834473,11.946200370788574,11.815400123596191,34579690.0,11.476439476013184
2015-02-17,11.915399551391602,11.769200325012207,11.815400123596191,11.823100090026855,19154844.0,11.483918190002441
2015-02-25,11.89229965209961,11.7076997756958,11.823100090026855,11.846199989318848,16380588.0,11.506355285644531
2015-02-26,11.992300033569336,11.753800392150879,11.846199989318848,11.976900100708008,22258334.0,11.633304595947266
2015-02-27,12.046199798583984,11.930800437927246,12.0,12.007699966430664,21180788.0,11.663222312927246
2015-03-02,12.2923002243042,12.0,12.015399932861328,12.276900291442871,27634685.0,11.924699783325195
2015-03-03,12.300000190734863,11.923100471496582,12.300000190734863,11.946200370788574,25638545.0,11.603487968444824
2015-03-04,11.984600067138672,11.807700157165527,11.846199989318848,11.969200134277344,17588376.0,11.62582778930664
2015-03-05,11.976900100708008,11.738499641418457,11.969200134277344,11.815400123596191,15597442.0,11.476439476013184
2015-03-06,11.923100471496582,11.738499641418457,11.83080005645752,11.753800392150879,12759085.0,11.416605949401855
2015-03-09,11.761500358581543,11.53849983215332,11.761500358581543,11.753800392150879,14347637.0,11.416605949401855
2015-03-10,11.884599685668945,11.630800247192383,11.746199607849121,11.846199989318848,13116183.0,11.506355285644531
2015-03-11,11.899999618530273,11.653800010681152,11.823100090026855,11.692299842834473,13610915.0,11.3568696975708
2015-03-12,11.784600257873535,11.600000381469727,11.692299842834473,11.623100280761719,14498842.0,11.289654731750488
2015-03-13,11.838500022888184,11.661499977111816,11.661499977111816,11.7923002243042,12366261.0,11.454002380371094
2015-03-16,12.076899528503418,11.846199989318848,11.853799819946289,12.069199562072754,25419936.0,11.722959518432617
2015-03-17,12.2076997756958,12.007699966430664,12.146200180053711,12.184599876403809,33642433.0,11.83504867553711
2015-03-18,12.530799865722656,12.138500213623047,12.238499641418457,12.446200370788574,41599684.0,12.089143753051758
2015-03-19,12.476900100708008,12.223099708557129,12.46150016784668,12.338500022888184,36775066.0,11.984532356262207
2015-03-20,12.638500213623047,12.361499786376953,12.399999618530273,12.469200134277344,30958133.0,12.111482620239258
2015-03-23,12.684599876403809,12.39229965209961,12.469200134277344,12.653800010681152,36817820.0,12.290786743164062
2015-03-24,12.66919994354248,12.084600448608398,12.66919994354248,12.361499786376953,34167485.0,12.006872177124023
2015-03-25,13.376899719238281,12.453800201416016,12.453800201416016,13.238499641418457,70186841.0,12.858713150024414
2015-03-26,13.2076997756958,12.753800392150879,13.076899528503418,12.899999618530273,36733466.0,12.529924392700195
2015-03-27,13.307700157165527,12.907699584960938,12.907699584960938,13.076899528503418,35985030.0,12.701748847961426
2015-03-30,13.199999809265137,12.930800437927246,13.084600448608398,13.176899909973145,38091015.0,12.798879623413086
2015-03-31,13.315400123596191,12.846199989318848,13.230799674987793,12.89229965209961,36328207.0,12.522443771362305
2015-04-01,12.992300033569336,12.807700157165527,12.884599685668945,12.946200370788574,25406275.0,12.574799537658691
2015-04-02,13.069199562072754,12.807700157165527,12.953800201416016,12.923100471496582,25793290.0,12.552361488342285
2015-04-03,12.923100471496582,12.7076997756958,12.915399551391602,12.915399551391602,31503624.0,12.544881820678711
2015-04-07,13.846199989318848,12.984600067138672,12.984600067138672,13.584600448608398,67894951.0,13.19488525390625
2015-04-08,13.653800010681152,13.100000381469727,13.600000381469727,13.430800437927246,44866151.0,13.045496940612793
2015-04-09,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-10,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-13,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-14,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-15,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-16,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-17,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-20,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-21,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-22,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-23,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-24,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-27,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-28,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-29,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-04-30,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-04,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-05,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-06,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-07,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-08,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-11,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-12,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-13,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-14,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-15,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-18,13.430800437927246,13.430800437927246,13.430800437927246,13.430800437927246,0.0,13.045496940612793
2015-05-19,14.776900291442871,14.215399742126465,14.776900291442871,14.776900291442871,16900367.0,14.35297966003418
2015-05-20,15.923100471496582,14.846199989318848,15.923100471496582,15.053799629211426,79528504.0,14.62193489074707
2015-05-21,15.261500358581543,14.623100280761719,15.076899528503418,15.153800010681152,56433239.0,14.719066619873047
2015-05-22,15.323100090026855,14.884599685668945,15.16919994354248,15.015399932861328,36246537.0,14.584636688232422
2015-05-25,15.53849983215332,14.769200325012207,14.846199989318848,15.338500022888184,41504611.0,14.928293228149414
2015-05-26,15.653800010681152,15.153800010681152,15.415399551391602,15.346199989318848,48484018.0,14.935789108276367
2015-05-27,15.338500022888184,15.0,15.33080005645752,15.092300415039062,33211142.0,14.688678741455078
2015-05-28,15.2923002243042,14.230799674987793,15.076899528503418,14.430800437927246,36465986.0,14.044869422912598
2015-05-29,14.769200325012207,13.846199989318848,14.307700157165527,14.315400123596191,26226526.0,13.932555198669434
2015-06-01,14.89229965209961,14.338500022888184,14.384599685668945,14.876899719238281,23789533.0,14.479039192199707
2015-06-02,16.35379981994629,14.96150016784668,14.96150016784668,16.153799057006836,49545042.0,15.721789360046387
2015-06-03,17.600000381469727,16.115400314331055,16.153799057006836,17.56920051574707,59626248.0,17.09933853149414
2015-06-04,17.60770034790039,15.923100471496582,17.561500549316406,17.28459930419922,38488456.0,16.82234764099121
2015-06-05,17.96150016784668,16.923099517822266,17.60770034790039,17.169200897216797,33177630.0,16.71003532409668
2015-06-08,17.423099517822266,16.5,17.30769920349121,16.861499786376953,32743018.0,16.410564422607422
2015-06-09,17.19230079650879,16.615400314331055,16.87689971923828,16.899999618530273,25194162.0,16.44803237915039
2015-06-10,17.30769920349121,16.476900100708008,16.838499069213867,17.092300415039062,21276905.0,16.635190963745117
2015-06-11,18.799999237060547,16.946199417114258,17.076900482177734,18.799999237060547,58971419.0,18.297222137451172
2015-06-12,18.89229965209961,18.161500930786133,18.46150016784668,18.384599685668945,40748022.0,17.892929077148438
2015-06-15,18.884599685668945,18.0,18.407699584960938,18.0846004486084,32694119.0,17.600955963134766
2015-06-16,17.869199752807617,16.753799438476562,17.792299270629883,16.923099517822266,24406268.0,16.470516204833984
2015-06-17,17.223100662231445,15.769200325012207,16.85379981994629,17.03849983215332,20685945.0,16.58283042907715
2015-06-18,17.69230079650879,16.776899337768555,17.153799057006836,16.85379981994629,20922244.0,16.40306854248047
2015-06-19,17.23080062866211,15.861499786376953,16.9153995513916,16.35379981994629,22962651.0,15.916440963745117
2015-06-23,16.56920051574707,14.715399742126465,16.061500549316406,16.369199752807617,20791825.0,15.931428909301758
2015-06-24,16.830799102783203,15.723099708557129,16.53849983215332,16.369199752807617,21507391.0,15.931428909301758
2015-06-25,16.292299270629883,14.838500022888184,16.292299270629883,15.876899719238281,19656631.0,15.452296257019043
2015-06-26,15.384599685668945,14.2923002243042,15.384599685668945,14.2923002243042,16041691.0,13.910073280334473
2015-06-29,14.761500358581543,12.861499786376953,14.53849983215332,12.861499786376953,23805750.0,12.517539024353027
2015-06-30,13.53849983215332,11.576899528503418,11.576899528503418,13.5,37658268.0,13.138961791992188
2015-07-01,13.43850040435791,12.153800010681152,13.0,12.16919994354248,28176765.0,11.843751907348633
2015-07-02,12.0,10.953800201416016,12.0,11.56149959564209,42476930.0,11.252304077148438
2015-07-03,11.515399932861328,10.407699584960938,10.769200325012207,10.476900100708008,26361982.0,10.196710586547852
2015-07-06,11.415399551391602,9.430769920349121,11.415399551391602,9.430769920349121,27811828.0,9.178557395935059
2015-07-07,8.692310333251953,8.484620094299316,8.692310333251953,8.484620094299316,8814520.0,8.257711410522461
2015-07-08,7.638460159301758,7.638460159301758,7.638460159301758,7.638460159301758,880750.0,7.434180736541748
2015-07-09,8.399999618530273,6.876920223236084,6.876920223236084,8.399999618530273,85735937.0,8.17535400390625
2015-07-10,9.238459587097168,8.246150016784668,8.461540222167969,9.238459587097168,66679797.0,8.991390228271484
2015-07-13,10.161499977111816,9.307689666748047,9.361539840698242,10.161499977111816,80034423.0,9.889744758605957
2015-07-14,10.753800392150879,9.523079872131348,9.769229888916016,9.753849983215332,66689417.0,9.492997169494629
2015-07-15,9.60768985748291,8.776920318603516,9.346150398254395,8.776920318603516,33204561.0,8.542194366455078
2015-07-16,9.076919555664062,7.900000095367432,8.0076904296875,8.946149826049805,37103749.0,8.706897735595703
2015-07-17,9.730770111083984,8.846150398254395,8.961540222167969,9.515379905700684,30360928.0,9.260905265808105
2015-07-20,10.384599685668945,9.5076904296875,9.676919937133789,10.307700157165527,53512092.0,10.032036781311035
2015-07-21,10.730799674987793,9.930769920349121,10.100000381469727,10.43850040435791,40976087.0,10.159337997436523
2015-07-22,10.523099899291992,9.830769538879395,10.2923002243042,10.423100471496582,27854901.0,10.144350051879883
2015-07-23,11.469200134277344,10.39229965209961,10.446200370788574,11.246199607849121,48523447.0,10.945435523986816
2015-07-24,11.93850040435791,10.93850040435791,11.153800010681152,11.423100471496582,51190562.0,11.117606163024902
2015-07-27,11.7923002243042,10.284600257873535,11.0,10.284600257873535,38465537.0,10.009553909301758
2015-07-28,10.269200325012207,9.253849983215332,9.330769538879395,9.353850364685059,42209367.0,9.1036958694458
2015-07-29,10.084600448608398,8.753849983215332,9.5,9.938460350036621,34801950.0,9.672670364379883
2015-07-30,10.353799819946289,9.769229888916016,10.03849983215332,9.930769920349121,39454455.0,9.665185928344727
2015-07-31,10.384599685668945,9.653849601745605,9.669230461120605,10.084600448608398,32135955.0,9.814903259277344
2015-08-03,10.16919994354248,9.192310333251953,10.10770034790039,9.300000190734863,29344664.0,9.051283836364746
2015-08-04,10.230799674987793,9.446149826049805,9.61538028717041,10.230799674987793,32241075.0,9.957191467285156
2015-08-05,11.16919994354248,10.600000381469727,10.853799819946289,10.715399742126465,49520939.0,10.4288330078125
2015-08-06,11.300000190734863,10.261500358581543,10.484600067138672,10.907699584960938,60785973.0,10.615987777709961
2015-08-07,11.230799674987793,10.946200370788574,10.946200370788574,11.138500213623047,34799090.0,10.840616226196289
2015-08-10,11.907699584960938,11.238499641418457,11.300000190734863,11.823100090026855,36806034.0,11.506908416748047
2015-08-11,11.984600067138672,11.446200370788574,11.869199752807617,11.646200180053711,32977729.0,11.334738731384277
2015-08-12,11.815400123596191,11.361499786376953,11.46150016784668,11.384599685668945,25055910.0,11.080135345458984
2015-08-13,12.423100471496582,11.284600257873535,11.2923002243042,12.361499786376953,39696725.0,12.030909538269043
2015-08-14,13.06149959564209,12.446200370788574,12.453800201416016,12.7076997756958,45193380.0,12.367851257324219
2015-08-17,13.0,12.215399742126465,12.60770034790039,12.853799819946289,31997074.0,12.510043144226074
2015-08-18,13.623100280761719,11.569199562072754,12.984600067138672,11.569199562072754,51259702.0,11.259799003601074
2015-08-19,12.315400123596191,10.769200325012207,11.230799674987793,12.284600257873535,39602131.0,11.956066131591797
2015-08-20,12.223099708557129,11.269200325012207,12.223099708557129,11.39229965209961,25311093.0,11.087630271911621
2015-08-21,11.39229965209961,10.253800392150879,11.176899909973145,10.338500022888184,30313407.0,10.062010765075684
2015-08-24,9.807689666748047,9.307689666748047,9.807689666748047,9.307689666748047,13210600.0,9.058769226074219
2015-08-25,8.923080444335938,8.376919746398926,8.376919746398926,8.376919746398926,29356035.0,8.152892112731934
2015-08-26,9.146149635314941,7.592309951782227,8.376919746398926,7.930769920349121,35723611.0,7.718673229217529
2015-08-27,8.676919937133789,7.923079967498779,8.230770111083984,8.669230461120605,24107505.0,8.437384605407715
2015-08-28,9.399999618530273,8.692310333251953,8.984620094299316,9.384610176086426,30137940.0,9.133633613586426
2015-08-31,9.369230270385742,8.815380096435547,9.21537971496582,8.846150398254395,18511966.0,8.609573364257812
2015-09-01,8.807689666748047,7.961540222167969,8.769229888916016,7.961540222167969,22056451.0,7.748620510101318
2015-09-02,8.199999809265137,7.2923102378845215,7.461540222167969,7.561540126800537,20012548.0,7.359317779541016
2015-09-07,8.253849983215332,7.830770015716553,7.884610176086426,7.953849792480469,16700902.0,7.741135597229004
2015-09-08,8.546150207519531,7.738460063934326,7.8384599685668945,8.530770301818848,16374066.0,8.302627563476562
2015-09-09,9.053850173950195,8.584609985351562,8.807689666748047,8.930769920349121,22778382.0,8.69192886352539
2015-09-10,9.300000190734863,8.730770111083984,8.769229888916016,8.838459968566895,22098039.0,8.60208797454834
2015-09-11,9.11538028717041,8.576919555664062,8.838459968566895,8.861539840698242,13861421.0,8.624550819396973
2015-09-14,8.953849792480469,7.976920127868652,8.923080444335938,7.976920127868652,17645993.0,7.763589382171631
2015-09-15,7.923079967498779,7.2153801918029785,7.807690143585205,7.269229888916016,21269198.0,7.074825286865234
2015-09-16,8.0,7.2076897621154785,7.330770015716553,7.992310047149658,18481654.0,7.778567790985107
2015-09-17,8.361539840698242,7.815380096435547,7.984610080718994,7.8384599685668945,24028343.0,7.628831386566162
2015-09-18,8.307689666748047,7.830770015716553,7.915380001068115,8.21537971496582,16977663.0,7.995671272277832
2015-09-21,8.630769729614258,8.015379905700684,8.084609985351562,8.569230079650879,14754745.0,8.340058326721191
2015-09-22,8.723079681396484,8.346150398254395,8.600000381469727,8.569230079650879,18261301.0,8.340058326721191
2015-09-23,8.461540222167969,8.207690238952637,8.323080062866211,8.246150016784668,13210113.0,8.025618553161621
2015-09-24,8.446149826049805,8.238459587097168,8.307689666748047,8.423080444335938,10259869.0,8.1978178024292
2015-09-25,8.430769920349121,7.846149921417236,8.415379524230957,7.946149826049805,11261347.0,7.733642101287842
2015-09-28,8.192310333251953,7.846149921417236,7.930769920349121,8.123080253601074,8182986.0,7.905839443206787
2015-09-29,8.015379905700684,7.730770111083984,7.907690048217773,7.89231014251709,7140220.0,7.681241512298584
2015-09-30,8.030770301818848,7.830770015716553,7.961540222167969,7.938459873199463,6322806.0,7.726158142089844
2015-10-08,8.592309951782227,8.246150016784668,8.307689666748047,8.576919555664062,20890897.0,8.347541809082031
2015-10-09,8.923080444335938,8.476920127868652,8.538459777832031,8.7846097946167,20069042.0,8.549677848815918
2015-10-12,9.523079872131348,8.807689666748047,8.815380096435547,9.384610176086426,24371315.0,9.133633613586426
2015-10-13,9.5,9.176919937133789,9.300000190734863,9.461540222167969,15451350.0,9.208505630493164
2015-10-14,9.453849792480469,9.015379905700684,9.446149826049805,9.076919555664062,14713119.0,8.834171295166016
2015-10-15,9.461540222167969,9.076919555664062,9.076919555664062,9.438460350036621,18165423.0,9.186042785644531
2015-10-16,10.06149959564209,9.523079872131348,9.523079872131348,9.823080062866211,21403721.0,9.560376167297363
2015-10-19,9.815380096435547,9.453849792480469,9.815380096435547,9.538459777832031,16575774.0,9.283368110656738
2015-10-20,9.953849792480469,9.346150398254395,9.5,9.899999618530273,24594232.0,9.635238647460938
2015-10-21,9.869230270385742,8.907690048217773,9.823080062866211,9.061539649963379,28566798.0,8.819202423095703
2015-10-22,9.453849792480469,8.946149826049805,9.061539649963379,9.438460350036621,18322019.0,9.186042785644531
2015-10-23,9.769229888916016,9.369230270385742,9.546150207519531,9.661540031433105,23118036.0,9.403156280517578
2015-10-26,10.199999809265137,9.769229888916016,9.915379524230957,9.9923095703125,29893806.0,9.725080490112305
2015-10-27,10.053799629211426,9.39231014251709,9.984620094299316,9.984620094299316,23672499.0,9.717596054077148
2015-10-28,10.100000381469727,9.623080253601074,9.976920127868652,9.646149635314941,18505522.0,9.388178825378418
2015-10-29,9.969229698181152,9.646149635314941,9.761540412902832,9.876919746398926,15177801.0,9.612775802612305
2015-10-30,10.261500358581543,9.71537971496582,9.89231014251709,10.0,20781286.0,9.732564926147461
2015-11-02,10.600000381469727,9.592309951782227,9.761540412902832,10.084600448608398,27161265.0,9.814903259277344
2015-11-03,10.5,9.9923095703125,10.2076997756958,10.346199989318848,24347230.0,10.06950569152832
2015-11-04,10.838500022888184,10.284600257873535,10.369199752807617,10.815400123596191,27236493.0,10.52615737915039
2015-11-05,10.907699584960938,10.5,10.776900291442871,10.615400314331055,32235580.0,10.331506729125977
2015-11-06,11.123100280761719,10.761500358581543,10.761500358581543,10.953800201416016,28704442.0,10.660856246948242
2015-11-09,11.230799674987793,10.7076997756958,11.230799674987793,11.130800247192383,28551110.0,10.833123207092285
2015-11-10,12.046199798583984,11.023099899291992,11.146200180053711,11.784600257873535,42450409.0,11.469439506530762
2015-11-11,12.076899528503418,11.546199798583984,11.7923002243042,12.023099899291992,19714247.0,11.701560020446777
2015-11-12,11.976900100708008,11.453800201416016,11.923100471496582,11.623100280761719,18884028.0,11.312257766723633
2015-11-13,11.576899528503418,10.861499786376953,11.576899528503418,11.015399932861328,24918046.0,10.720808982849121
2015-11-16,11.323100090026855,10.699999809265137,10.753800392150879,11.300000190734863,12418376.0,10.997797966003418
2015-11-17,11.5,10.96150016784668,11.338500022888184,11.069199562072754,14139725.0,10.77316951751709
2015-11-18,11.346199989318848,10.846199989318848,10.969200134277344,10.946200370788574,14885759.0,10.653459548950195
2015-11-19,11.269200325012207,10.869199752807617,10.869199752807617,11.230799674987793,9513630.0,10.930447578430176
2015-11-20,12.353799819946289,11.238499641418457,11.246199607849121,12.261500358581543,36733875.0,11.933584213256836
2015-11-23,12.869199752807617,11.930800437927246,12.184599876403809,12.100000381469727,28276266.0,11.776402473449707
2015-11-24,12.584600448608398,11.907699584960938,12.0,12.507699966430664,14798373.0,12.173199653625488
2015-11-25,12.976900100708008,12.307700157165527,12.430800437927246,12.453800201416016,17554962.0,12.12074089050293
2015-11-26,12.692299842834473,12.153800010681152,12.56149959564209,12.2076997756958,13408146.0,11.881221771240234
2015-11-27,12.446200370788574,11.353799819946289,12.076899528503418,11.369199752807617,18658994.0,11.065147399902344
2015-11-30,11.907699584960938,10.623100280761719,11.469200134277344,11.838500022888184,20343298.0,11.521896362304688
2015-12-01,12.784600257873535,11.623100280761719,11.846199989318848,12.623100280761719,24138472.0,12.285514831542969
2015-12-02,13.023099899291992,12.076899528503418,12.315400123596191,12.530799865722656,27140365.0,12.19568157196045
2015-12-03,12.753800392150879,12.307700157165527,12.53849983215332,12.615400314331055,14890177.0,12.278020858764648
2015-12-04,12.638500213623047,12.246199607849121,12.515399932861328,12.33080005645752,12588020.0,12.001030921936035
2015-12-07,12.692299842834473,12.084600448608398,12.307700157165527,12.53849983215332,11784284.0,12.203174591064453
2015-12-08,12.476900100708008,11.93850040435791,12.46150016784668,12.146200180053711,14139427.0,11.821367263793945
2015-12-09,12.753800392150879,11.946200370788574,11.953800201416016,12.730799674987793,21360424.0,12.390334129333496
2015-12-10,12.846199989318848,12.323100090026855,12.638500213623047,12.484600067138672,14228602.0,12.150716781616211
2015-12-11,13.261500358581543,12.453800201416016,12.469200134277344,12.83080005645752,23403027.0,12.487659454345703
2015-12-14,13.615400314331055,12.576899528503418,12.692299842834473,13.492300033569336,23927624.0,13.131467819213867
2015-12-15,13.53849983215332,13.223099708557129,13.46150016784668,13.376899719238281,12720856.0,13.01915454864502
2015-12-16,13.600000381469727,13.16919994354248,13.46150016784668,13.323100090026855,11856305.0,12.96679401397705
2015-12-17,13.915399551391602,13.338500022888184,13.46150016784668,13.492300033569336,18475798.0,13.131467819213867
2015-12-18,13.661499977111816,13.115400314331055,13.5,13.484600067138672,16518479.0,13.123974800109863
2015-12-21,13.915399551391602,13.184599876403809,13.369199752807617,13.738499641418457,19192720.0,13.37108325958252
2015-12-22,13.815400123596191,13.423100471496582,13.753800392150879,13.60770034790039,13686978.0,13.243782997131348
2015-12-23,13.7076997756958,13.16919994354248,13.623100280761719,13.230799674987793,13018670.0,12.876960754394531
2015-12-24,13.199999809265137,12.653800010681152,13.023099899291992,12.946200370788574,11962515.0,12.59997272491455
2015-12-25,13.03849983215332,12.769200325012207,12.946200370788574,12.953800201416016,11658283.0,12.607369422912598
2015-12-28,13.053799629211426,12.253800392150879,13.015399932861328,12.307700157165527,14692668.0,11.978549003601074
2015-12-29,12.384599685668945,11.923100471496582,12.384599685668945,12.353799819946289,12903090.0,12.023416519165039
2015-12-30,12.600000381469727,12.269200325012207,12.399999618530273,12.430800437927246,8227429.0,12.098356246948242
2015-12-31,12.692299842834473,12.076899528503418,12.469200134277344,12.199999809265137,9970646.0,11.873727798461914
2016-01-04,12.5,10.976900100708008,12.161499977111816,10.984600067138672,12230692.0,10.69083309173584
2016-01-05,11.015399932861328,10.076899528503418,10.076899528503418,10.730799674987793,16349398.0,10.443819999694824
2016-01-06,11.138500213623047,10.615400314331055,10.838500022888184,11.092300415039062,10243656.0,10.795652389526367
2016-01-07,10.930800437927246,9.984620094299316,10.930800437927246,9.9923095703125,3445620.0,9.725080490112305
2016-01-08,10.83080005645752,9.153849601745605,10.369199752807617,10.2076997756958,26314863.0,9.934709548950195
2016-01-11,10.56149959564209,9.184619903564453,9.846150398254395,9.199999809265137,26951789.0,8.953958511352539
2016-01-12,9.71537971496582,9.0076904296875,9.315380096435547,9.230770111083984,29624782.0,8.983906745910645
2016-01-13,9.438460350036621,8.407690048217773,9.276920318603516,8.461540222167969,17447222.0,8.235248565673828
2016-01-14,8.830769538879395,8.076919555664062,8.300000190734863,8.71537971496582,17229282.0,8.482300758361816
2016-01-15,9.023079872131348,8.246150016784668,8.638460159301758,8.430769920349121,20138723.0,8.205301284790039
2016-01-18,9.230770111083984,8.153849601745605,8.253849983215332,8.869230270385742,25930750.0,8.632036209106445
2016-01-19,9.60768985748291,8.730770111083984,8.769229888916016,9.584609985351562,28600331.0,9.328282356262207
2016-01-20,9.584609985351562,9.169230461120605,9.423080444335938,9.384610176086426,23476619.0,9.133633613586426
2016-01-21,9.5076904296875,8.869230270385742,9.176919937133789,8.899999618530273,15741447.0,8.661980628967285
2016-01-22,9.230770111083984,8.71537971496582,9.069230079650879,9.138460159301758,11450751.0,8.894065856933594
2016-01-25,9.361539840698242,9.123080253601074,9.230770111083984,9.307689666748047,10953801.0,9.058769226074219
2016-01-26,9.153849601745605,8.376919746398926,9.076919555664062,8.376919746398926,19541011.0,8.152892112731934
2016-01-27,8.453849792480469,7.592309951782227,8.384610176086426,7.846149921417236,28663113.0,7.636315822601318
2016-01-28,7.930769920349121,7.230770111083984,7.692309856414795,7.438459873199463,17152081.0,7.239529132843018
2016-01-29,7.861539840698242,7.307690143585205,7.307690143585205,7.723080158233643,15690438.0,7.516537666320801
2016-02-01,7.89231014251709,7.461540222167969,7.769229888916016,7.738460063934326,11997584.0,7.531506061553955
2016-02-02,8.130769729614258,7.723080158233643,7.800000190734863,8.069230079650879,14607424.0,7.853430271148682
2016-02-03,8.076919555664062,7.7846198081970215,7.900000095367432,7.961540222167969,10789183.0,7.748620510101318
2016-02-04,8.323080062866211,7.9692301750183105,7.9692301750183105,8.184619903564453,13198905.0,7.965733528137207
2016-02-05,8.330769538879395,8.053850173950195,8.230770111083984,8.061539649963379,10186549.0,7.845945835113525
2016-02-15,8.0,7.7153801918029785,7.7846198081970215,7.884610176086426,8102195.0,7.673747539520264
2016-02-16,8.323080062866211,7.938459873199463,7.961540222167969,8.292309761047363,11746052.0,8.07054328918457
2016-02-17,8.707690238952637,8.21537971496582,8.261540412902832,8.653849601745605,20567528.0,8.42241382598877
2016-02-18,8.730770111083984,8.476920127868652,8.653849601745605,8.553850173950195,13668769.0,8.325089454650879
2016-02-19,8.815380096435547,8.4923095703125,8.538459777832031,8.676919937133789,13068238.0,8.444868087768555
2016-02-22,9.276920318603516,8.753849983215332,8.884610176086426,9.076919555664062,18642889.0,8.834171295166016
2016-02-23,9.600000381469727,8.776920318603516,9.038459777832031,9.292309761047363,24936853.0,9.04379940032959
2016-02-24,9.346150398254395,8.976920127868652,9.092309951782227,9.169230461120605,12767175.0,8.924012184143066
2016-02-25,9.169230461120605,8.253849983215332,9.169230461120605,8.253849983215332,16410217.0,8.033112525939941
2016-02-26,8.384610176086426,7.930769920349121,8.315380096435547,8.269229888916016,15900238.0,8.048081398010254
2016-02-29,8.192310333251953,7.599999904632568,8.184619903564453,7.692309856414795,13384186.0,7.486590385437012
2016-03-01,8.069230079650879,7.623079776763916,7.769229888916016,8.015379905700684,14359690.0,7.80102014541626
2016-03-02,8.723079681396484,7.992310047149658,8.069230079650879,8.653849601745605,20399213.0,8.42241382598877
2016-03-03,8.923080444335938,8.538459777832031,8.60768985748291,8.630769729614258,16939349.0,8.39995288848877
2016-03-04,8.730770111083984,8.092309951782227,8.546150207519531,8.153849601745605,16641578.0,7.935786724090576
2016-03-07,8.969229698181152,8.592309951782227,8.592309951782227,8.738459587097168,33487530.0,8.50476360321045
2016-03-08,9.5,8.753849983215332,9.269229888916016,9.0,47428997.0,8.759309768676758
2016-03-09,8.692310333251953,8.39231014251709,8.461540222167969,8.5,28696709.0,8.272680282592773
2016-03-10,8.61538028717041,8.153849601745605,8.576919555664062,8.207690238952637,15956098.0,7.988187789916992
2016-03-11,8.2846097946167,7.976920127868652,8.138460159301758,8.238459587097168,10896132.0,8.018134117126465
2016-03-14,8.669230461120605,8.269229888916016,8.369230270385742,8.530770301818848,17335363.0,8.302627563476562
2016-03-15,8.584609985351562,8.269229888916016,8.484620094299316,8.353850364685059,12715216.0,8.130439758300781
2016-03-16,8.600000381469727,8.39231014251709,8.438460350036621,8.423080444335938,15103285.0,8.1978178024292
2016-03-17,8.738459587097168,8.415379524230957,8.4923095703125,8.699999809265137,21748669.0,8.467331886291504
2016-03-18,9.2846097946167,8.699999809265137,8.761540412902832,9.21537971496582,32238820.0,8.968927383422852
2016-03-21,10.092300415039062,9.676919937133789,9.692310333251953,9.969229698181152,52537888.0,9.702617645263672
2016-03-22,10.100000381469727,9.692310333251953,9.692310333251953,9.899999618530273,30109058.0,9.635238647460938
2016-03-23,10.076899528503418,9.769229888916016,9.876919746398926,10.03849983215332,16282461.0,9.770034790039062
2016-03-24,10.123100280761719,9.661540031433105,10.0,9.707690238952637,18576017.0,9.44807243347168
2016-03-25,9.89231014251709,9.4923095703125,9.646149635314941,9.699999809265137,18398278.0,9.440587043762207
2016-03-28,9.953849792480469,9.623080253601074,9.71537971496582,9.7846097946167,14172980.0,9.522934913635254
2016-03-29,10.46150016784668,9.800000190734863,9.907690048217773,10.030799865722656,24067015.0,9.762541770935059
2016-03-30,10.384599685668945,10.023099899291992,10.153800010681152,10.307700157165527,16206560.0,10.032036781311035
2016-03-31,10.569199562072754,10.115400314331055,10.253800392150879,10.215399742126465,17657543.0,9.942203521728516
2016-04-01,10.338500022888184,9.823080062866211,10.192299842834473,10.06149959564209,15156525.0,9.792420387268066
2016-04-05,10.39229965209961,10.0,10.03849983215332,10.384599685668945,16612545.0,10.106879234313965
2016-04-06,10.600000381469727,10.261500358581543,10.376899719238281,10.407699584960938,14973735.0,10.129361152648926
2016-04-07,10.638500213623047,10.353799819946289,10.423100471496582,10.384599685668945,17489836.0,10.106879234313965
2016-04-08,10.300000190734863,9.884610176086426,10.246199607849121,10.046199798583984,15086275.0,9.7775297164917
2016-04-11,10.39229965209961,10.100000381469727,10.192299842834473,10.253800392150879,11512239.0,9.979578018188477
2016-04-12,10.369199752807617,9.969229698181152,10.284600257873535,10.2923002243042,12089117.0,10.017047882080078
2016-04-13,11.323100090026855,10.315400123596191,10.315400123596191,11.115400314331055,42815519.0,10.818134307861328
2016-04-14,11.153800010681152,10.761500358581543,11.0,10.915399551391602,17451872.0,10.623482704162598
2016-04-15,10.969200134277344,10.738499641418457,10.807700157165527,10.953800201416016,10880571.0,10.660856246948242
2016-04-18,10.923100471496582,10.46150016784668,10.83080005645752,10.600000381469727,18556772.0,10.31651782989502
2016-04-19,10.83080005645752,10.60770034790039,10.661499977111816,10.753800392150879,12293364.0,10.466205596923828
2016-04-20,10.899999618530273,9.923080444335938,10.838500022888184,10.230799674987793,20853366.0,9.957191467285156
2016-04-21,10.523099899291992,10.100000381469727,10.16919994354248,10.146200180053711,14989442.0,9.874855041503906
2016-04-22,10.269200325012207,9.930769920349121,10.023099899291992,10.261500358581543,13083449.0,9.987071990966797
2016-04-25,10.376899719238281,10.03849983215332,10.153800010681152,10.369199752807617,7255938.0,10.091891288757324
2016-04-26,10.492300033569336,10.284600257873535,10.346199989318848,10.469200134277344,6769730.0,10.189216613769531
2016-04-27,10.730799674987793,10.407699584960938,10.469200134277344,10.469200134277344,10447700.0,10.189216613769531
2016-04-28,10.592300415039062,10.199999809265137,10.515399932861328,10.323100090026855,11200870.0,10.04702377319336
2016-04-29,10.492300033569336,10.192299842834473,10.261500358581543,10.338500022888184,8825820.0,10.062010765075684
2016-05-03,10.646200180053711,10.307700157165527,10.353799819946289,10.576899528503418,13924033.0,10.294035911560059
2016-05-04,10.753800392150879,10.492300033569336,10.492300033569336,10.692299842834473,12050659.0,10.406350135803223
2016-05-05,10.730799674987793,10.5,10.623100280761719,10.692299842834473,10165879.0,10.406350135803223
2016-05-06,10.738499641418457,10.130800247192383,10.692299842834473,10.153800010681152,12008686.0,9.882251739501953
2016-05-09,10.115400314331055,9.176919937133789,10.115400314331055,9.2846097946167,14604566.0,9.036307334899902
2016-05-10,9.384610176086426,9.192310333251953,9.307689666748047,9.269229888916016,10502139.0,9.021337509155273
2016-05-11,9.39231014251709,9.223079681396484,9.346150398254395,9.238459587097168,5752055.0,8.991390228271484
2016-05-12,9.269229888916016,8.576919555664062,9.223079681396484,9.123080253601074,15351523.0,8.879096984863281
2016-05-13,9.661540031433105,8.846150398254395,8.846150398254395,9.469229698181152,17945619.0,9.215988159179688
2016-05-16,10.100000381469727,9.61538028717041,9.699999809265137,10.06149959564209,23864133.0,9.792420387268066
2016-05-17,10.10770034790039,9.823080062866211,10.0,9.899999618530273,11550237.0,9.635238647460938
2016-05-18,9.884610176086426,9.192310333251953,9.846150398254395,9.39231014251709,13329434.0,9.14112663269043
2016-05-19,9.576919555664062,9.300000190734863,9.453849792480469,9.4923095703125,5291416.0,9.238451957702637
2016-05-20,9.746150016784668,9.384610176086426,9.39231014251709,9.646149635314941,6342654.0,9.388178825378418
2016-05-23,9.807689666748047,9.61538028717041,9.638460159301758,9.753849983215332,8406590.0,9.492997169494629
2016-05-24,9.730770111083984,9.384610176086426,9.730770111083984,9.461540222167969,6640446.0,9.208505630493164
2016-05-25,9.676919937133789,9.446149826049805,9.576919555664062,9.476920127868652,4171129.0,9.22347354888916
2016-05-26,9.676919937133789,9.346150398254395,9.476920127868652,9.661540031433105,7733774.0,9.403156280517578
2016-05-27,10.092300415039062,9.692310333251953,9.707690238952637,9.915379524230957,11410799.0,9.650206565856934
2016-05-30,10.076899528503418,9.769229888916016,9.915379524230957,9.861539840698242,6929248.0,9.597806930541992
2016-05-31,10.369199752807617,9.838459968566895,9.838459968566895,10.300000190734863,14737685.0,10.075627326965332
2016-06-01,10.569199562072754,10.261500358581543,10.261500358581543,10.353799819946289,11023470.0,10.128254890441895
2016-06-02,10.384599685668945,10.230799674987793,10.384599685668945,10.346199989318848,7272508.0,10.120820999145508
2016-06-03,10.53849983215332,10.353799819946289,10.384599685668945,10.407699584960938,9673201.0,10.180980682373047
2016-06-06,10.823100090026855,10.399999618530273,10.46150016784668,10.692299842834473,13555041.0,10.459381103515625
2016-06-07,11.023099899291992,10.53849983215332,10.715399742126465,10.89229965209961,15406804.0,10.655023574829102
2016-06-08,10.876899719238281,10.53849983215332,10.823100090026855,10.692299842834473,8779481.0,10.459381103515625
2016-06-13,11.315400123596191,10.553799629211426,10.692299842834473,10.576899528503418,20595901.0,10.346494674682617
2016-06-14,11.053799629211426,10.630800247192383,10.738499641418457,10.984600067138672,12852236.0,10.74531364440918
2016-06-15,11.5,10.738499641418457,10.7923002243042,11.307700157165527,16919323.0,11.061375617980957
2016-06-16,11.646200180053711,11.115400314331055,11.284600257873535,11.60770034790039,17298075.0,11.354841232299805
2016-06-17,11.761500358581543,11.415399551391602,11.60770034790039,11.615400314331055,12960135.0,11.362373352050781
2016-06-20,11.623100280761719,11.361499786376953,11.507699966430664,11.569199562072754,8620699.0,11.317179679870605
2016-06-21,11.692299842834473,11.230799674987793,11.507699966430664,11.269200325012207,11368108.0,11.023714065551758
2016-06-22,11.346199989318848,11.092300415039062,11.269200325012207,11.315400123596191,8098933.0,11.068907737731934
2016-06-23,11.515399932861328,11.238499641418457,11.338500022888184,11.338500022888184,6597329.0,11.09150505065918
2016-06-24,12.407699584960938,11.338500022888184,11.338500022888184,12.076899528503418,32460379.0,11.81381893157959
2016-06-27,12.399999618530273,11.89229965209961,12.0,12.323100090026855,18504206.0,12.054655075073242
2016-06-28,12.569199562072754,12.138500213623047,12.215399742126465,12.16919994354248,18656363.0,11.904108047485352
2016-06-29,12.523099899291992,12.084600448608398,12.2076997756958,12.453800201416016,11157686.0,12.182509422302246
2016-06-30,12.600000381469727,12.223099708557129,12.46150016784668,12.307700157165527,8913186.0,12.039592742919922
2016-07-01,12.43850040435791,12.192299842834473,12.315400123596191,12.284600257873535,8870075.0,12.01699447631836
2016-07-04,12.430800437927246,12.230799674987793,12.230799674987793,12.361499786376953,12223055.0,12.092220306396484
2016-07-05,12.738499641418457,12.307700157165527,12.423100471496582,12.446200370788574,11560359.0,12.17507553100586
2016-07-06,12.653800010681152,12.369199752807617,12.484600067138672,12.523099899291992,6435100.0,12.250299453735352
2016-07-07,13.246199607849121,12.39229965209961,12.546199798583984,13.215399742126465,16033806.0,12.927518844604492
2016-07-08,13.338500022888184,12.96150016784668,13.076899528503418,13.0,10689003.0,12.71681022644043
2016-07-11,13.100000381469727,12.884599685668945,12.976900100708008,12.923100471496582,8877960.0,12.641587257385254
2016-07-12,13.03849983215332,12.16919994354248,13.030799865722656,12.769200325012207,17057857.0,12.49103832244873
2016-07-13,12.807700157165527,12.53849983215332,12.746199607849121,12.592300415039062,10732156.0,12.3179931640625
2016-07-14,13.115400314331055,12.600000381469727,12.615400314331055,13.0,14060603.0,12.71681022644043
2016-07-15,14.0,13.230799674987793,13.238499641418457,13.784600257873535,24266687.0,13.484319686889648
2016-07-18,13.969200134277344,13.53849983215332,13.623100280761719,13.692299842834473,13478315.0,13.39402961730957
2016-07-19,13.800000190734863,13.46150016784668,13.569199562072754,13.699999809265137,5850023.0,13.401562690734863
2016-07-20,14.0,13.530799865722656,13.53849983215332,13.884599685668945,13230418.0,13.582140922546387
2016-07-21,14.100000381469727,13.723099708557129,13.807700157165527,13.907699584960938,7582867.0,13.604737281799316
2016-07-22,14.007699966430664,13.492300033569336,13.907699584960938,13.60770034790039,8939379.0,13.311272621154785
2016-07-25,13.815400123596191,13.399999618530273,13.46150016784668,13.546199798583984,7625142.0,13.25111198425293
2016-07-26,13.66919994354248,13.100000381469727,13.600000381469727,13.369199752807617,14998174.0,13.07796859741211
2016-07-27,13.53849983215332,12.307700157165527,13.353799819946289,12.800000190734863,13324031.0,12.521167755126953
2016-07-28,13.523099899291992,12.93850040435791,13.238499641418457,13.100000381469727,15604591.0,12.814632415771484
2016-07-29,13.2076997756958,12.730799674987793,13.053799629211426,12.7923002243042,10017408.0,12.513635635375977
2016-08-01,13.238499641418457,12.553799629211426,12.699999809265137,12.907699584960938,14832101.0,12.626521110534668
2016-08-02,13.846199989318848,12.807700157165527,12.807700157165527,13.769200325012207,13330739.0,13.469254493713379
2016-08-03,13.838500022888184,13.507699966430664,13.761500358581543,13.638500213623047,7622323.0,13.341402053833008
2016-08-04,13.692299842834473,13.446200370788574,13.676899909973145,13.60770034790039,3851775.0,13.311272621154785
2016-08-05,13.930800437927246,13.484600067138672,13.623100280761719,13.692299842834473,8466972.0,13.39402961730957
2016-08-08,13.89229965209961,13.492300033569336,13.584600448608398,13.692299842834473,7929688.0,13.39402961730957
2016-08-09,13.869199752807617,13.600000381469727,13.692299842834473,13.7076997756958,9456099.0,13.409093856811523
2016-08-10,13.884599685668945,13.430800437927246,13.746199607849121,13.43850040435791,8426146.0,13.145759582519531
2016-08-11,13.523099899291992,13.023099899291992,13.384599685668945,13.161499977111816,8461042.0,12.87479305267334
2016-08-12,13.315400123596191,13.023099899291992,13.138500213623047,13.184599876403809,5943574.0,12.897390365600586
2016-08-15,13.53849983215332,12.96150016784668,13.2923002243042,13.338500022888184,13109031.0,13.04793643951416
2016-08-16,13.553799629211426,13.138500213623047,13.346199989318848,13.16919994354248,13888564.0,12.88232421875
2016-08-17,13.369199752807617,13.130800247192383,13.223099708557129,13.269200325012207,7553689.0,12.980147361755371
2016-08-18,13.661499977111816,13.2076997756958,13.269200325012207,13.530799865722656,16907244.0,13.236047744750977
2016-08-19,13.846199989318848,13.430800437927246,13.600000381469727,13.715399742126465,10582774.0,13.4166259765625
2016-08-22,14.453800201416016,13.730799674987793,13.730799674987793,13.923100471496582,15223568.0,13.619802474975586
2016-08-23,14.076899528503418,13.584600448608398,13.923100471496582,13.66919994354248,12303218.0,13.37143325805664
2016-08-24,13.7923002243042,13.553799629211426,13.653800010681152,13.715399742126465,6671709.0,13.4166259765625
2016-08-25,13.784600257873535,13.338500022888184,13.653800010681152,13.684599876403809,8638728.0,13.386497497558594
2016-08-26,13.807700157165527,13.584600448608398,13.723099708557129,13.738499641418457,8376204.0,13.439223289489746
2016-08-29,13.784600257873535,13.384599685668945,13.692299842834473,13.515399932861328,10824044.0,13.220983505249023
2016-08-30,13.515399932861328,13.199999809265137,13.515399932861328,13.353799819946289,10238755.0,13.06290340423584
2016-08-31,13.753800392150879,13.230799674987793,13.384599685668945,13.746199607849121,12777524.0,13.446754455566406
2016-09-01,14.10770034790039,13.623100280761719,13.738499641418457,13.684599876403809,15941965.0,13.386497497558594
2016-09-02,13.807700157165527,13.56149959564209,13.684599876403809,13.630800247192383,7155128.0,13.333869934082031
2016-09-05,14.746199607849121,13.653800010681152,13.692299842834473,14.630800247192383,31767243.0,14.31208610534668
2016-09-06,15.2923002243042,14.484600067138672,14.615400314331055,15.053799629211426,26029364.0,14.725870132446289
2016-09-07,15.161499977111816,14.861499786376953,14.923100471496582,14.953800201416016,12748923.0,14.628049850463867
2016-09-08,15.423100471496582,14.876899719238281,15.03849983215332,14.96150016784668,12183585.0,14.635581970214844
2016-09-09,15.0,14.615400314331055,14.923100471496582,14.861499786376953,11399780.0,14.537759780883789
2016-09-12,15.2923002243042,14.484600067138672,14.53849983215332,14.530799865722656,16601280.0,14.214263916015625
2016-09-13,14.769200325012207,14.39229965209961,14.66919994354248,14.661499977111816,11340452.0,14.342117309570312
2016-09-14,14.699999809265137,14.507699966430664,14.576899528503418,14.623100280761719,7439235.0,14.30455493927002
2016-09-19,14.96150016784668,14.623100280761719,14.699999809265137,14.676899909973145,10594190.0,14.357181549072266
2016-09-20,14.807700157165527,14.361499786376953,14.807700157165527,14.553799629211426,8686193.0,14.236763000488281
2016-09-21,14.515399932861328,13.899999618530273,14.46150016784668,14.146200180053711,19743932.0,13.838042259216309
2016-09-22,14.223099708557129,13.923100471496582,14.161499977111816,14.0,13948693.0,13.695027351379395
2016-09-23,14.130800247192383,13.7923002243042,14.0,13.838500022888184,11070465.0,13.537046432495117
2016-09-26,13.946200370788574,13.507699966430664,13.823100090026855,13.776900291442871,12691370.0,13.476787567138672
2016-09-27,13.923100471496582,13.546199798583984,13.738499641418457,13.800000190734863,6294445.0,13.499383926391602
2016-09-28,13.884599685668945,13.646200180053711,13.884599685668945,13.746199607849121,5017604.0,13.446754455566406
2016-09-29,13.846199989318848,13.446200370788574,13.730799674987793,13.699999809265137,8999383.0,13.401562690734863
2016-09-30,13.66919994354248,13.446200370788574,13.661499977111816,13.515399932861328,8181422.0,13.220983505249023
2016-10-10,13.876899719238281,13.507699966430664,13.615400314331055,13.738499641418457,16912684.0,13.439223289489746
2016-10-11,13.769200325012207,13.476900100708008,13.723099708557129,13.56149959564209,11458540.0,13.26607894897461
2016-10-12,13.646200180053711,13.446200370788574,13.46150016784668,13.615400314331055,7289049.0,13.318805694580078
2016-10-13,14.130800247192383,13.546199798583984,13.60770034790039,13.93850040435791,24110765.0,13.634866714477539
2016-10-14,14.015399932861328,13.730799674987793,13.884599685668945,13.907699584960938,11895438.0,13.604737281799316
2016-10-17,13.946200370788574,13.56149959564209,13.907699584960938,13.623100280761719,9510683.0,13.326337814331055
2016-10-18,13.846199989318848,13.600000381469727,13.615400314331055,13.815400123596191,7698362.0,13.514448165893555
2016-10-19,13.876899719238281,13.576899528503418,13.815400123596191,13.684599876403809,5602828.0,13.386497497558594
2016-10-20,13.753800392150879,13.584600448608398,13.684599876403809,13.676899909973145,4770945.0,13.378965377807617
2016-10-21,13.769200325012207,13.576899528503418,13.715399742126465,13.730799674987793,4659722.0,13.43169116973877
2016-10-24,13.738499641418457,13.407699584960938,13.738499641418457,13.46150016784668,12151795.0,13.168256759643555
2016-10-25,13.638500213623047,13.407699584960938,13.5,13.615400314331055,7262784.0,13.318805694580078
2016-10-26,13.89229965209961,13.469200134277344,13.576899528503418,13.876899719238281,13561470.0,13.574607849121094
2016-10-27,13.923100471496582,13.66919994354248,13.807700157165527,13.692299842834473,9497350.0,13.39402961730957
2016-10-28,13.7076997756958,13.369199752807617,13.692299842834473,13.39229965209961,8493292.0,13.100564956665039
2016-10-31,13.630800247192383,13.261500358581543,13.384599685668945,13.446200370788574,6156826.0,13.153290748596191
2016-11-01,13.530799865722656,13.376899719238281,13.446200370788574,13.523099899291992,7549808.0,13.228515625
2016-11-02,13.584600448608398,13.307700157165527,13.523099899291992,13.346199989318848,5853970.0,13.055468559265137
2016-11-03,13.507699966430664,13.261500358581543,13.346199989318848,13.353799819946289,8720712.0,13.06290340423584
2016-11-04,13.838500022888184,13.353799819946289,13.353799819946289,13.684599876403809,16102846.0,13.386497497558594
2016-11-07,14.215399742126465,13.615400314331055,13.761500358581543,14.0,17514712.0,13.695027351379395
2016-11-08,14.10770034790039,13.89229965209961,14.0,14.0,10055987.0,13.695027351379395
2016-11-09,14.261500358581543,13.89229965209961,14.06149959564209,14.153800010681152,19024960.0,13.845477104187012
2016-11-10,14.423100471496582,14.100000381469727,14.184599876403809,14.146200180053711,18183607.0,13.838042259216309
2016-11-11,14.284600257873535,14.069199562072754,14.16919994354248,14.184599876403809,11815512.0,13.875605583190918
2016-11-14,14.338500022888184,14.076899528503418,14.138500213623047,14.315400123596191,13111187.0,14.003557205200195
2016-11-15,14.5,14.223099708557129,14.33080005645752,14.2923002243042,11097786.0,13.98095989227295
2016-11-16,14.346199989318848,14.084600448608398,14.300000190734863,14.184599876403809,8758422.0,13.875605583190918
2016-11-17,15.376899719238281,14.184599876403809,14.184599876403809,15.153800010681152,32320077.0,14.823694229125977
2016-11-18,15.53849983215332,15.007699966430664,15.076899528503418,15.253800392150879,17592207.0,14.921515464782715
2016-11-21,15.969200134277344,15.2923002243042,15.307700157165527,15.96150016784668,21190141.0,15.613798141479492
2016-11-22,16.153799057006836,15.815400123596191,16.0,15.899999618530273,16046163.0,15.553637504577637
2016-11-23,16.28459930419922,15.476900100708008,16.100000381469727,15.623100280761719,20559311.0,15.282769203186035
2016-11-24,15.776900291442871,15.407699584960938,15.684599876403809,15.684599876403809,9087192.0,15.34292984008789
2016-11-25,15.746199607849121,15.16919994354248,15.746199607849121,15.576899528503418,9555530.0,15.23757553100586
2016-11-28,15.7076997756958,15.153800010681152,15.630800247192383,15.2076997756958,12538137.0,14.876419067382812
2016-11-29,15.230799674987793,14.715399742126465,15.230799674987793,14.784600257873535,15200199.0,14.462535858154297
2016-11-30,15.076899528503418,14.653800010681152,14.7923002243042,14.807700157165527,8468954.0,14.485133171081543
2016-12-01,15.03849983215332,14.769200325012207,14.969200134277344,14.869199752807617,7115668.0,14.545292854309082
2016-12-02,14.953800201416016,14.338500022888184,14.930800437927246,14.46150016784668,12162880.0,14.14647388458252
2016-12-05,14.60770034790039,14.284600257873535,14.33080005645752,14.56149959564209,6111950.0,14.244295120239258
2016-12-06,14.899999618530273,14.469200134277344,14.469200134277344,14.615400314331055,7053642.0,14.297021865844727
2016-12-07,14.807700157165527,14.53849983215332,14.653800010681152,14.723099708557129,5524454.0,14.402375221252441
2016-12-08,14.769200325012207,14.546199798583984,14.753800392150879,14.576899528503418,4924790.0,14.259359359741211
2016-12-09,14.584600448608398,14.369199752807617,14.576899528503418,14.576899528503418,5580441.0,14.259359359741211
2016-12-12,14.53849983215332,13.39229965209961,14.53849983215332,13.692299842834473,13155451.0,13.39402961730957
2016-12-13,13.823100090026855,13.376899719238281,13.676899909973145,13.623100280761719,5503589.0,13.326337814331055
2016-12-14,13.96150016784668,13.576899528503418,13.723099708557129,13.7076997756958,6883074.0,13.409093856811523
2016-12-15,13.915399551391602,13.53849983215332,13.600000381469727,13.853799819946289,3521625.0,13.552011489868164
2016-12-16,13.946200370788574,13.769200325012207,13.815400123596191,13.915399551391602,4956718.0,13.612269401550293
2016-12-19,14.046199798583984,13.800000190734863,13.923100471496582,13.915399551391602,4739406.0,13.612269401550293
2016-12-20,14.0,13.715399742126465,13.915399551391602,13.846199989318848,5000625.0,13.544577598571777
2016-12-21,14.253800392150879,13.846199989318848,13.861499786376953,14.138500213623047,6070169.0,13.830510139465332
2016-12-22,14.16919994354248,13.984600067138672,14.076899528503418,14.06149959564209,4345820.0,13.755187034606934
2016-12-23,14.076899528503418,13.576899528503418,14.076899528503418,13.823100090026855,5624552.0,13.521980285644531
2016-12-26,14.023099899291992,13.523099899291992,13.823100090026855,13.89229965209961,6620880.0,13.589673042297363
2016-12-27,14.030799865722656,13.807700157165527,13.923100471496582,13.953800201416016,4616436.0,13.649833679199219
2016-12-28,14.030799865722656,13.884599685668945,14.023099899291992,13.96150016784668,5142194.0,13.657366752624512
2016-12-29,14.023099899291992,13.746199607849121,13.96150016784668,13.807700157165527,6341132.0,13.506916046142578
2016-12-30,14.06149959564209,13.699999809265137,13.699999809265137,14.0,6833737.0,13.695027351379395
2017-01-03,14.03849983215332,13.853799819946289,13.992300033569336,13.923100471496582,6255832.0,13.619802474975586
2017-01-04,14.030799865722656,13.899999618530273,13.984600067138672,13.969200134277344,4679834.0,13.664896965026855
2017-01-05,14.06149959564209,13.884599685668945,13.992300033569336,13.969200134277344,4734528.0,13.664896965026855
2017-01-06,14.007699966430664,13.730799674987793,13.96150016784668,13.769200325012207,6244492.0,13.469254493713379
2017-01-09,13.969200134277344,13.699999809265137,13.753800392150879,13.93850040435791,4975126.0,13.634866714477539
2017-01-10,13.984600067138672,13.807700157165527,13.976900100708008,13.853799819946289,3686410.0,13.552011489868164
2017-01-11,13.96150016784668,13.715399742126465,13.861499786376953,13.7923002243042,5163810.0,13.491850852966309
2017-01-12,13.899999618530273,13.076899528503418,13.761500358581543,13.300000190734863,6715354.0,13.010275840759277
2017-01-13,13.323100090026855,12.761500358581543,13.323100090026855,13.03849983215332,9559214.0,12.754471778869629
2017-01-16,13.076899528503418,11.807700157165527,12.96150016784668,12.238499641418457,7885803.0,11.971899032592773
2017-01-17,12.39229965209961,11.93850040435791,12.276900291442871,12.323100090026855,5559938.0,12.054655075073242
2017-01-18,12.307700157165527,12.123100280761719,12.2923002243042,12.153800010681152,2839733.0,11.889043807983398
2017-01-19,12.246199607849121,11.907699584960938,12.176899909973145,12.238499641418457,3221895.0,11.971899032592773
2017-01-20,12.46150016784668,12.192299842834473,12.269200325012207,12.361499786376953,3776240.0,12.092220306396484
2017-01-23,12.453800201416016,12.33080005645752,12.453800201416016,12.423100471496582,2589601.0,12.152477264404297
2017-01-24,13.03849983215332,12.415399551391602,12.430800437927246,12.83080005645752,7008414.0,12.55129623413086
2017-01-25,13.215399742126465,12.676899909973145,12.676899909973145,13.192299842834473,5355396.0,12.904921531677246
2017-01-26,13.423100471496582,13.092300415039062,13.192299842834473,13.115400314331055,3969180.0,12.829697608947754
2017-02-03,13.353799819946289,12.969200134277344,13.153800010681152,13.300000190734863,2469480.0,13.010275840759277
2017-02-06,13.399999618530273,13.16919994354248,13.2923002243042,13.307700157165527,2747646.0,13.017807960510254
2017-02-07,13.553799629211426,13.138500213623047,13.307700157165527,13.199999809265137,4836478.0,12.912453651428223
2017-02-08,13.307700157165527,13.176899909973145,13.192299842834473,13.246199607849121,2515090.0,12.957647323608398
2017-02-09,13.530799865722656,13.199999809265137,13.323100090026855,13.300000190734863,4374896.0,13.010275840759277
2017-02-10,13.53849983215332,13.146200180053711,13.269200325012207,13.5,5858411.0,13.205918312072754
2017-02-13,13.730799674987793,13.399999618530273,13.469200134277344,13.553799629211426,3195140.0,13.258546829223633
2017-02-14,13.576899528503418,13.238499641418457,13.53849983215332,13.407699584960938,3898096.0,13.115629196166992
2017-02-15,13.376899719238281,13.153800010681152,13.338500022888184,13.176899909973145,4519732.0,12.889856338500977
2017-02-16,13.230799674987793,13.03849983215332,13.230799674987793,13.10770034790039,3951308.0,12.822164535522461
2017-02-17,13.192299842834473,12.93850040435791,13.10770034790039,13.007699966430664,2808169.0,12.724343299865723
2017-02-20,13.10770034790039,12.730799674987793,13.06149959564209,12.969200134277344,5566360.0,12.68668270111084
2017-02-21,13.076899528503418,12.923100471496582,12.946200370788574,13.015399932861328,3894035.0,12.7318754196167
2017-02-22,13.076899528503418,12.846199989318848,13.015399932861328,12.946200370788574,3015886.0,12.664183616638184
2017-02-23,13.046199798583984,12.838500022888184,13.023099899291992,12.923100471496582,3943763.0,12.641587257385254
2017-02-24,12.923100471496582,12.699999809265137,12.884599685668945,12.7923002243042,4328625.0,12.513635635375977
2017-02-27,13.03849983215332,12.769200325012207,12.784600257873535,12.923100471496582,4666322.0,12.641587257385254
2017-02-28,13.007699966430664,12.83080005645752,12.923100471496582,12.946200370788574,2793965.0,12.664183616638184
2017-03-01,12.93850040435791,12.838500022888184,12.923100471496582,12.884599685668945,3827596.0,12.603923797607422
2017-03-02,12.969200134277344,12.815400123596191,12.907699584960938,12.899999618530273,3806777.0,12.618988990783691
2017-03-03,12.923100471496582,12.815400123596191,12.915399551391602,12.907699584960938,3063109.0,12.626521110534668
2017-03-06,13.053799629211426,12.89229965209961,12.969200134277344,13.053799629211426,5117368.0,12.769438743591309
2017-03-07,13.092300415039062,12.884599685668945,13.069199562072754,12.953800201416016,5572806.0,12.671616554260254
2017-03-08,12.976900100708008,12.753800392150879,12.976900100708008,12.815400123596191,4320254.0,12.536232948303223
2017-03-09,12.730799674987793,12.284600257873535,12.638500213623047,12.361499786376953,9170473.0,12.092220306396484
2017-03-10,12.484600067138672,12.307700157165527,12.376899719238281,12.353799819946289,4502990.0,12.084688186645508
2017-03-13,12.369199752807617,12.215399742126465,12.353799819946289,12.323100090026855,4798407.0,12.054655075073242
2017-03-14,12.630800247192383,12.338500022888184,12.376899719238281,12.492300033569336,5440771.0,12.220170021057129
2017-03-15,12.476900100708008,12.223099708557129,12.46150016784668,12.338500022888184,4225751.0,12.069721221923828
2017-03-16,12.53849983215332,12.346199989318848,12.384599685668945,12.46150016784668,4423247.0,12.190041542053223
2017-03-17,12.5,12.307700157165527,12.5,12.315400123596191,3632145.0,12.047122955322266
2017-03-20,12.423100471496582,12.238499641418457,12.238499641418457,12.376899719238281,3670644.0,12.107283592224121
2017-03-21,12.415399551391602,12.300000190734863,12.384599685668945,12.33080005645752,4242547.0,12.062189102172852
2017-03-22,12.307700157165527,12.16919994354248,12.269200325012207,12.199999809265137,4929867.0,11.934237480163574
2017-03-23,12.246199607849121,12.046199798583984,12.16919994354248,12.161499977111816,3686989.0,11.896576881408691
2017-03-24,12.230799674987793,11.953800201416016,12.138500213623047,12.16919994354248,5294846.0,11.904108047485352
2017-03-27,12.269200325012207,12.076899528503418,12.146200180053711,12.192299842834473,4585386.0,11.926706314086914
2017-03-28,12.476900100708008,12.115400314331055,12.199999809265137,12.246199607849121,7117943.0,11.979432106018066
2017-03-29,12.346199989318848,12.115400314331055,12.323100090026855,12.130800247192383,4293374.0,11.866545677185059
2017-03-30,12.192299842834473,12.007699966430664,12.053799629211426,12.146200180053711,7825686.0,11.881609916687012
2017-03-31,12.16919994354248,12.015399932861328,12.153800010681152,12.069199562072754,3011333.0,11.806286811828613
2017-04-05,12.430800437927246,12.123100280761719,12.123100280761719,12.376899719238281,10231115.0,12.107283592224121
2017-04-06,12.46150016784668,12.230799674987793,12.407699584960938,12.446200370788574,6420879.0,12.17507553100586
2017-04-07,12.523099899291992,12.307700157165527,12.446200370788574,12.484600067138672,6810094.0,12.212637901306152
2017-04-10,12.484600067138672,12.361499786376953,12.484600067138672,12.423100471496582,4205267.0,12.152477264404297
2017-04-11,12.66919994354248,12.323100090026855,12.423100471496582,12.661499977111816,8969576.0,12.3856840133667
2017-04-12,12.992300033569336,12.715399742126465,12.715399742126465,12.853799819946289,12721958.0,12.5737943649292
2017-04-13,12.946200370788574,12.653800010681152,12.876899719238281,12.907699584960938,8142648.0,12.626521110534668
2017-04-14,12.89229965209961,12.615400314331055,12.89229965209961,12.646200180053711,4953191.0,12.370718002319336
2017-04-17,12.630800247192383,12.39229965209961,12.630800247192383,12.423100471496582,3525965.0,12.152477264404297
2017-04-18,12.507699966430664,12.2923002243042,12.384599685668945,12.307700157165527,3955120.0,12.039592742919922
2017-04-19,12.307700157165527,11.899999618530273,12.307700157165527,11.930800437927246,7725299.0,11.670902252197266
2017-04-20,11.984600067138672,11.384599685668945,11.96150016784668,11.630800247192383,8660767.0,11.377437591552734
2017-04-21,11.761500358581543,11.546199798583984,11.638500213623047,11.7076997756958,2315103.0,11.452661514282227
2017-04-24,11.869199752807617,11.523099899291992,11.784600257873535,11.56149959564209,2758233.0,11.309645652770996
2017-04-25,11.846199989318848,11.584600448608398,11.730799674987793,11.723099708557129,2610067.0,11.467726707458496
2017-04-26,11.930800437927246,11.7923002243042,11.800000190734863,11.83080005645752,1806092.0,11.573081016540527
2017-04-27,11.930800437927246,11.46150016784668,11.930800437927246,11.869199752807617,3333677.0,11.61064338684082
2017-04-28,12.007699966430664,11.807700157165527,11.823100090026855,11.992300033569336,2852037.0,11.731061935424805
2017-05-02,12.046199798583984,11.815400123596191,11.923100471496582,11.969200134277344,3647671.0,11.708465576171875
2017-05-03,12.053799629211426,11.876899719238281,11.946200370788574,12.030799865722656,1789234.0,11.768723487854004
2017-05-04,12.046199798583984,11.93850040435791,12.046199798583984,12.0,1710943.0,11.738594055175781
2017-05-05,12.015399932861328,11.776900291442871,11.807700157165527,11.861499786376953,2099301.0,11.603111267089844
2017-05-08,11.930800437927246,11.523099899291992,11.930800437927246,11.56149959564209,5563612.0,11.309645652770996
2017-05-09,11.692299842834473,11.492300033569336,11.638500213623047,11.684599876403809,1408507.0,11.430066108703613
2017-05-10,11.807700157165527,11.56149959564209,11.784600257873535,11.623100280761719,2524350.0,11.369905471801758
2017-05-11,11.60770034790039,11.353799819946289,11.484600067138672,11.53849983215332,4355097.0,11.287147521972656
2017-05-12,11.60770034790039,11.423100471496582,11.592300415039062,11.5,1697020.0,11.249486923217773
2017-05-15,11.60770034790039,11.423100471496582,11.523099899291992,11.46150016784668,2703788.0,11.21182632446289
2017-05-16,11.846199989318848,11.407699584960938,11.446200370788574,11.823100090026855,2560559.0,11.565547943115234
2017-05-17,11.923100471496582,11.761500358581543,11.761500358581543,11.800000190734863,1945282.0,11.542951583862305
2017-05-18,11.7923002243042,11.592300415039062,11.630800247192383,11.730799674987793,2374580.0,11.475258827209473
2017-05-19,11.761500358581543,11.584600448608398,11.761500358581543,11.584600448608398,1243842.0,11.366155624389648
2017-05-22,11.638500213623047,11.407699584960938,11.584600448608398,11.46150016784668,2292810.0,11.245377540588379
2017-05-23,11.476900100708008,10.83080005645752,11.476900100708008,11.069199562072754,4331624.0,10.8604736328125
2017-05-24,11.215399742126465,10.869199752807617,10.915399551391602,11.10770034790039,2329856.0,10.898248672485352
2017-05-25,11.384599685668945,11.0,11.230799674987793,11.284600257873535,2005147.0,11.071813583374023
2017-05-26,11.353799819946289,11.199999809265137,11.199999809265137,11.300000190734863,1129532.0,11.086921691894531
2017-05-31,11.43850040435791,11.161499977111816,11.376899719238281,11.230799674987793,2175043.0,11.019025802612305
2017-06-01,11.300000190734863,11.053799629211426,11.230799674987793,11.06149959564209,1972496.0,10.85291862487793
2017-06-02,11.176899909973145,10.915399551391602,10.976900100708008,11.03849983215332,2268997.0,10.830353736877441
2017-06-05,11.146200180053711,11.0,11.046199798583984,11.10770034790039,1969978.0,10.898248672485352
2017-06-06,11.138500213623047,10.969200134277344,11.138500213623047,10.984600067138672,1971897.0,10.777469635009766
2017-06-07,11.476900100708008,10.907699584960938,10.969200134277344,11.246199607849121,4324674.0,11.034135818481445
2017-06-08,11.484600067138672,11.076899528503418,11.399999618530273,11.284600257873535,3321965.0,11.071813583374023
2017-06-09,11.346199989318848,11.123100280761719,11.284600257873535,11.2923002243042,2238893.0,11.079366683959961
2017-06-12,11.2923002243042,11.076899528503418,11.192299842834473,11.115400314331055,2061753.0,10.905802726745605
2017-06-13,11.376899719238281,11.03849983215332,11.06149959564209,11.353799819946289,2562094.0,11.139707565307617
2017-06-14,11.407699584960938,11.307700157165527,11.315400123596191,11.353799819946289,1463437.0,11.139707565307617
2017-06-15,11.5,11.346199989318848,11.407699584960938,11.446200370788574,3107800.0,11.230365753173828
2017-06-16,11.507699966430664,11.361499786376953,11.453800201416016,11.415399551391602,2885092.0,11.20014476776123
2017-06-19,11.446200370788574,11.315400123596191,11.423100471496582,11.430800437927246,2162756.0,11.215256690979004
2017-06-20,11.569199562072754,11.399999618530273,11.430800437927246,11.476900100708008,2700375.0,11.260485649108887
2017-06-21,11.569199562072754,11.346199989318848,11.476900100708008,11.430800437927246,1931031.0,11.215256690979004
2017-06-22,11.484600067138672,11.246199607849121,11.430800437927246,11.261500358581543,2462330.0,11.049148559570312
2017-06-23,11.33080005645752,11.115400314331055,11.261500358581543,11.284600257873535,2283381.0,11.071813583374023
2017-06-26,11.507699966430664,11.199999809265137,11.284600257873535,11.484600067138672,3481593.0,11.268040657043457
2017-06-27,11.515399932861328,11.361499786376953,11.484600067138672,11.369199752807617,3699313.0,11.154816627502441
2017-06-28,11.399999618530273,11.246199607849121,11.369199752807617,11.253800392150879,2014230.0,11.041593551635742
2017-06-29,11.33080005645752,11.138500213623047,11.215399742126465,11.176899909973145,4827301.0,10.966142654418945
2017-06-30,11.16919994354248,10.923100471496582,11.16919994354248,11.084600448608398,4038561.0,10.87558364868164
2017-07-03,11.16919994354248,11.03849983215332,11.130800247192383,11.16919994354248,2211847.0,10.958588600158691
2017-07-04,11.2923002243042,11.146200180053711,11.161499977111816,11.215399742126465,2244531.0,11.003917694091797
2017-07-05,11.269200325012207,11.16919994354248,11.192299842834473,11.253800392150879,1843874.0,11.041593551635742
2017-07-06,11.2923002243042,11.176899909973145,11.261500358581543,11.238499641418457,2468271.0,11.026580810546875
2017-07-07,11.269200325012207,11.100000381469727,11.238499641418457,11.184599876403809,3812057.0,10.973697662353516
2017-07-10,11.153800010681152,10.930800437927246,11.153800010681152,11.007699966430664,6026468.0,10.80013370513916
2017-07-11,11.06149959564209,10.89229965209961,10.953800201416016,10.907699584960938,5478817.0,10.702018737792969
2017-07-12,10.907699584960938,10.615400314331055,10.907699584960938,10.661499977111816,7541904.0,10.460461616516113
2017-07-13,10.83080005645752,10.576899528503418,10.653800010681152,10.769200325012207,3985020.0,10.566131591796875
2017-07-14,11.076899528503418,10.769200325012207,10.807700157165527,11.030799865722656,6705335.0,10.822797775268555
2017-07-17,11.007699966430664,10.523099899291992,10.93850040435791,10.592300415039062,5253307.0,10.392566680908203
2017-07-18,10.946200370788574,10.53849983215332,10.56149959564209,10.930800437927246,3755454.0,10.724684715270996
2017-07-19,11.453800201416016,10.861499786376953,10.96150016784668,11.2923002243042,8201341.0,11.079366683959961
2017-07-20,11.407699584960938,11.115400314331055,11.16919994354248,11.223099708557129,6573499.0,11.011472702026367
2017-07-21,11.300000190734863,11.069199562072754,11.153800010681152,11.223099708557129,4716808.0,11.011472702026367
2017-07-24,11.223099708557129,10.846199989318848,11.223099708557129,11.16919994354248,3419156.0,10.958588600158691
2017-07-25,11.161499977111816,10.984600067138672,11.161499977111816,11.015399932861328,2874232.0,10.807687759399414
2017-07-26,11.10770034790039,10.800000190734863,11.030799865722656,11.053799629211426,5864294.0,10.84536361694336
2017-07-27,11.153800010681152,10.807700157165527,10.992300033569336,11.084600448608398,5350684.0,10.87558364868164
2017-07-28,11.123100280761719,10.915399551391602,11.06149959564209,10.930800437927246,3930448.0,10.724684715270996
2017-07-31,12.023099899291992,11.076899528503418,11.076899528503418,12.023099899291992,23778253.0,11.79638671875
2017-08-01,12.10770034790039,11.7076997756958,12.076899528503418,11.784600257873535,21021327.0,11.562384605407715
2017-08-02,11.899999618530273,11.584600448608398,11.776900291442871,11.676899909973145,13417545.0,11.45671558380127
2017-08-03,11.861499786376953,11.584600448608398,11.638500213623047,11.661499977111816,9750696.0,11.441604614257812
2017-08-04,11.823100090026855,11.43850040435791,11.699999809265137,11.446200370788574,11116417.0,11.230365753173828
2017-08-07,11.899999618530273,11.46150016784668,11.530799865722656,11.800000190734863,10080162.0,11.577493667602539
2017-08-08,11.861499786376953,11.600000381469727,11.7076997756958,11.684599876403809,10435209.0,11.46427059173584
2017-08-09,12.0,11.5,11.7076997756958,11.907699584960938,11783448.0,11.683162689208984
2017-08-10,11.869199752807617,11.676899909973145,11.815400123596191,11.699999809265137,12767171.0,11.479378700256348
2017-08-11,11.684599876403809,11.246199607849121,11.684599876403809,11.353799819946289,10898769.0,11.139707565307617
2017-08-14,11.5,11.315400123596191,11.315400123596191,11.384599685668945,6859130.0,11.169925689697266
2017-08-15,11.699999809265137,11.323100090026855,11.415399551391602,11.469200134277344,9621888.0,11.252931594848633
2017-08-16,11.376899719238281,10.815400123596191,11.307700157165527,10.884599685668945,22775468.0,10.679354667663574
2017-08-17,10.984600067138672,10.807700157165527,10.984600067138672,10.899999618530273,10423593.0,10.694463729858398
2017-08-18,11.10770034790039,10.738499641418457,10.784600257873535,11.015399932861328,10434583.0,10.807687759399414
2017-08-21,11.03849983215332,10.915399551391602,11.0,10.992300033569336,10105914.0,10.78502368927002
2017-08-22,11.015399932861328,10.823100090026855,10.976900100708008,10.884599685668945,8551129.0,10.679354667663574
2017-08-23,10.884599685668945,10.784600257873535,10.838500022888184,10.83080005645752,7100353.0,10.626568794250488
2017-08-24,10.846199989318848,10.692299842834473,10.846199989318848,10.723099708557129,7612972.0,10.520899772644043
2017-08-25,10.96150016784668,10.723099708557129,10.753800392150879,10.861499786376953,8090869.0,10.65669059753418
2017-08-28,10.93850040435791,10.776900291442871,10.846199989318848,10.899999618530273,9191410.0,10.694463729858398
2017-08-29,10.93850040435791,10.807700157165527,10.899999618530273,10.846199989318848,8044973.0,10.641678810119629
2017-08-30,10.899999618530273,10.83080005645752,10.846199989318848,10.869199752807617,5824525.0,10.664244651794434
2017-08-31,10.969200134277344,10.876899719238281,10.953800201416016,10.915399551391602,7851156.0,10.709573745727539
2017-09-01,11.323100090026855,10.89229965209961,10.930800437927246,11.215399742126465,20740764.0,11.003917694091797
2017-09-04,11.307700157165527,11.123100280761719,11.230799674987793,11.246199607849121,11341111.0,11.034135818481445
2017-09-05,11.269200325012207,11.138500213623047,11.246199607849121,11.161499977111816,5869944.0,10.951033592224121
2017-09-06,11.261500358581543,11.015399932861328,11.161499977111816,11.192299842834473,7378454.0,10.981252670288086
2017-09-07,11.276900291442871,11.10770034790039,11.161499977111816,11.176899909973145,7631195.0,10.966142654418945
2017-09-08,11.238499641418457,11.069199562072754,11.238499641418457,11.146200180053711,5600335.0,10.936022758483887
2017-09-11,11.138500213623047,11.0,11.138500213623047,11.084600448608398,5866641.0,10.87558364868164
2017-09-12,11.146200180053711,10.953800201416016,11.130800247192383,11.03849983215332,9942099.0,10.830353736877441
2017-09-13,11.100000381469727,10.984600067138672,11.03849983215332,11.069199562072754,4603040.0,10.8604736328125
2017-09-14,11.092300415039062,10.923100471496582,11.092300415039062,10.969200134277344,5653393.0,10.762359619140625
2017-09-15,11.16919994354248,10.930800437927246,11.007699966430664,11.130800247192383,9685388.0,10.920912742614746
2017-09-18,11.184599876403809,11.0,11.076899528503418,11.138500213623047,8532940.0,10.928466796875
2017-09-19,11.2076997756958,11.030799865722656,11.100000381469727,11.153800010681152,9344140.0,10.94347858428955
2017-09-20,11.130800247192383,11.007699966430664,11.123100280761719,11.084600448608398,5762772.0,10.87558364868164
2017-09-21,11.153800010681152,11.015399932861328,11.100000381469727,11.030799865722656,5335980.0,10.822797775268555
2017-09-22,11.100000381469727,10.953800201416016,11.100000381469727,10.992300033569336,5061330.0,10.78502368927002
2017-09-25,11.123100280761719,10.984600067138672,11.076899528503418,10.992300033569336,4432350.0,10.78502368927002
2017-09-26,11.03849983215332,10.89229965209961,10.992300033569336,10.946200370788574,3804310.0,10.73979377746582
2017-09-27,11.03849983215332,10.89229965209961,11.03849983215332,10.946200370788574,3531569.0,10.73979377746582
2017-09-28,10.992300033569336,10.861499786376953,10.953800201416016,10.89229965209961,3593850.0,10.686909675598145
2017-09-29,10.93850040435791,10.83080005645752,10.930800437927246,10.884599685668945,3240355.0,10.679354667663574
2017-10-09,11.784600257873535,10.992300033569336,10.992300033569336,11.60770034790039,30713254.0,11.38882064819336
2017-10-10,11.923100471496582,11.53849983215332,11.653800010681152,11.738499641418457,23929185.0,11.517152786254883
2017-10-11,11.953800201416016,11.653800010681152,11.653800010681152,11.746199607849121,16946307.0,11.524706840515137
2017-10-12,11.869199752807617,11.384599685668945,11.784600257873535,11.56149959564209,13507338.0,11.343490600585938
2017-10-13,11.60770034790039,11.46150016784668,11.56149959564209,11.530799865722656,8186341.0,11.313368797302246
2017-10-16,11.530799865722656,11.153800010681152,11.5,11.192299842834473,11476787.0,10.981252670288086
2017-10-17,11.423100471496582,11.115400314331055,11.2076997756958,11.2923002243042,5508100.0,11.079366683959961
2017-10-18,11.376899719238281,11.2076997756958,11.2076997756958,11.269200325012207,3406910.0,11.056702613830566
2017-10-19,11.33080005645752,11.03849983215332,11.246199607849121,11.123100280761719,5143143.0,10.913357734680176
2017-10-20,11.315400123596191,11.076899528503418,11.076899528503418,11.2923002243042,4195232.0,11.079366683959961
2017-10-23,11.346199989318848,11.215399742126465,11.338500022888184,11.33080005645752,3944476.0,11.117141723632812
2017-10-24,11.346199989318848,11.176899909973145,11.2923002243042,11.2923002243042,3573320.0,11.079366683959961
2017-10-25,11.7076997756958,11.353799819946289,11.353799819946289,11.615400314331055,15355592.0,11.39637565612793
2017-10-26,11.592300415039062,11.369199752807617,11.56149959564209,11.423100471496582,9904857.0,11.207700729370117
2017-10-27,11.492300033569336,11.323100090026855,11.46150016784668,11.376899719238281,6009382.0,11.162371635437012
2017-10-30,11.507699966430664,11.076899528503418,11.307700157165527,11.261500358581543,7047634.0,11.049148559570312
2017-10-31,11.307700157165527,11.130800247192383,11.215399742126465,11.300000190734863,3441399.0,11.086921691894531
2017-11-01,11.484600067138672,11.215399742126465,11.300000190734863,11.430800437927246,6615258.0,11.215256690979004
2017-11-02,11.43850040435791,11.238499641418457,11.415399551391602,11.246199607849121,4624750.0,11.034135818481445
2017-11-03,11.353799819946289,10.969200134277344,11.276900291442871,11.053799629211426,5898100.0,10.84536361694336
2017-11-06,11.092300415039062,10.930800437927246,10.969200134277344,11.06149959564209,3923530.0,10.85291862487793
2017-11-07,11.246199607849121,11.015399932861328,11.069199562072754,11.10770034790039,3756366.0,10.898248672485352
2017-11-08,11.2076997756958,11.03849983215332,11.084600448608398,11.084600448608398,4509380.0,10.87558364868164
2017-11-09,11.115400314331055,11.023099899291992,11.076899528503418,11.06149959564209,2431000.0,10.85291862487793
2017-11-10,11.223099708557129,11.030799865722656,11.053799629211426,11.138500213623047,5105961.0,10.928466796875
2017-11-13,11.130800247192383,10.884599685668945,11.115400314331055,10.946200370788574,7997982.0,10.73979377746582
2017-11-14,11.030799865722656,10.846199989318848,10.96150016784668,10.96150016784668,3767739.0,10.754804611206055
2017-11-15,10.96150016784668,10.838500022888184,10.907699584960938,10.846199989318848,3312400.0,10.641678810119629
2017-11-16,10.930800437927246,10.823100090026855,10.838500022888184,10.846199989318848,2525133.0,10.641678810119629
2017-11-17,10.876899719238281,10.2923002243042,10.861499786376953,10.323100090026855,6714890.0,10.128442764282227
2017-11-20,10.5,10.146200180053711,10.33080005645752,10.446200370788574,2951261.0,10.249221801757812
2017-11-21,10.5,10.253800392150879,10.453800201416016,10.476900100708008,3958381.0,10.279342651367188
2017-11-22,10.523099899291992,10.2923002243042,10.476900100708008,10.353799819946289,3029130.0,10.158563613891602
2017-11-23,10.353799819946289,10.161499977111816,10.346199989318848,10.2076997756958,2754368.0,10.015218734741211
2017-11-24,10.230799674987793,9.961540222167969,10.199999809265137,10.046199798583984,4096950.0,9.85676383972168
2017-11-27,10.215399742126465,9.9923095703125,10.076899528503418,10.115400314331055,3217891.0,9.924659729003906
2017-11-28,10.492300033569336,10.092300415039062,10.138500213623047,10.469200134277344,3758671.0,10.271787643432617
2017-11-29,10.576899528503418,10.323100090026855,10.446200370788574,10.46150016784668,2841423.0,10.264233589172363
2017-11-30,10.507699966430664,10.261500358581543,10.507699966430664,10.338500022888184,2991820.0,10.14355182647705
2017-12-01,10.46150016784668,10.276900291442871,10.353799819946289,10.33080005645752,2407585.0,10.135997772216797
2017-12-04,10.376899719238281,10.092300415039062,10.376899719238281,10.138500213623047,3257801.0,9.9473237991333
2017-12-05,10.176899909973145,9.676919937133789,10.16919994354248,9.776920318603516,6993573.0,9.592562675476074
2017-12-06,9.830769538879395,9.71537971496582,9.753849983215332,9.823080062866211,3262041.0,9.637850761413574
2017-12-07,9.884610176086426,9.746150016784668,9.815380096435547,9.815380096435547,1734850.0,9.630297660827637
2017-12-08,9.930769920349121,9.769229888916016,9.7846097946167,9.915379524230957,2153841.0,9.728409767150879
2017-12-11,9.930769920349121,9.838459968566895,9.923080444335938,9.915379524230957,3883991.0,9.728409767150879
2017-12-12,9.915379524230957,9.746150016784668,9.915379524230957,9.753849983215332,2243930.0,9.569927215576172
2017-12-13,9.815380096435547,9.684619903564453,9.753849983215332,9.753849983215332,1924261.0,9.569927215576172
2017-12-14,9.800000190734863,9.692310333251953,9.746150016784668,9.769229888916016,1821823.0,9.585016250610352
2017-12-15,9.7846097946167,9.699999809265137,9.7846097946167,9.769229888916016,1452230.0,9.585016250610352
2017-12-18,9.838459968566895,9.746150016784668,9.769229888916016,9.792309761047363,1681810.0,9.607661247253418
2017-12-19,9.915379524230957,9.769229888916016,9.800000190734863,9.907690048217773,2962982.0,9.720866203308105
2017-12-20,9.907690048217773,9.815380096435547,9.907690048217773,9.853850364685059,1493774.0,9.668041229248047
2017-12-21,9.884610176086426,9.676919937133789,9.884610176086426,9.792309761047363,1675830.0,9.607661247253418
2017-12-22,9.823080062866211,9.753849983215332,9.807689666748047,9.800000190734863,1597863.0,9.615206718444824
2017-12-25,9.861539840698242,9.661540031433105,9.853850364685059,9.707690238952637,2971108.0,9.524637222290039
2017-12-26,9.723079681396484,9.569230079650879,9.676919937133789,9.61538028717041,4200404.0,9.434067726135254
2017-12-27,9.9923095703125,9.553850173950195,9.61538028717041,9.630769729614258,5701300.0,9.449167251586914
2017-12-28,9.761540412902832,9.576919555664062,9.60768985748291,9.61538028717041,4979998.0,9.434067726135254
2017-12-29,9.699999809265137,9.61538028717041,9.653849601745605,9.676919937133789,3197444.0,9.494447708129883
2018-01-02,9.815380096435547,9.669230461120605,9.669230461120605,9.7846097946167,3378476.0,9.600107192993164
2018-01-03,9.899999618530273,9.746150016784668,9.807689666748047,9.846150398254395,3596494.0,9.660486221313477
2018-01-04,10.192299842834473,9.938460350036621,10.0,10.015399932861328,7452069.0,9.826544761657715
2018-01-05,10.130800247192383,9.899999618530273,9.969229698181152,10.046199798583984,5218002.0,9.85676383972168
2018-01-08,10.238499641418457,10.023099899291992,10.123100280761719,10.215399742126465,6474522.0,10.022773742675781
2018-01-09,10.253800392150879,10.03849983215332,10.230799674987793,10.053799629211426,5262441.0,9.864219665527344
2018-01-10,10.115400314331055,9.923080444335938,10.030799865722656,9.938460350036621,3366074.0,9.751056671142578
2018-01-11,10.03849983215332,9.884610176086426,9.884610176086426,10.015399932861328,2216557.0,9.826544761657715
2018-01-12,10.084600448608398,9.89231014251709,10.015399932861328,9.984620094299316,2663867.0,9.796344757080078
2018-01-15,9.984620094299316,9.746150016784668,9.984620094299316,9.776920318603516,2841281.0,9.592562675476074
2018-01-16,9.907690048217773,9.776920318603516,9.776920318603516,9.884610176086426,2660515.0,9.698221206665039
2018-01-17,9.953849792480469,9.769229888916016,9.884610176086426,9.938460350036621,4119575.0,9.751056671142578
2018-01-18,9.923080444335938,9.815380096435547,9.884610176086426,9.884610176086426,1931673.0,9.698221206665039
2018-01-19,9.976920127868652,9.823080062866211,9.884610176086426,9.923080444335938,2444156.0,9.735966682434082
2018-01-22,9.9923095703125,9.830769538879395,9.907690048217773,9.976920127868652,2403134.0,9.788789749145508
2018-01-23,10.06149959564209,9.915379524230957,9.915379524230957,10.0,2118327.0,9.81143569946289
2018-01-24,10.246199607849121,9.984620094299316,9.9923095703125,10.176899909973145,4880393.0,9.984999656677246
2018-01-25,10.261500358581543,10.10770034790039,10.115400314331055,10.130800247192383,3966623.0,9.93976879119873
2018-01-26,10.192299842834473,10.100000381469727,10.130800247192383,10.130800247192383,2499914.0,9.93976879119873
2018-01-29,10.223099708557129,10.076899528503418,10.10770034790039,10.115400314331055,2876599.0,9.924659729003906
2018-01-30,10.592300415039062,10.184599876403809,10.223099708557129,10.346199989318848,6827336.0,10.151106834411621
2018-01-31,10.515399932861328,10.2076997756958,10.300000190734863,10.246199607849121,7404033.0,10.05299186706543
2018-02-01,10.276900291442871,9.738459587097168,10.230799674987793,9.815380096435547,5659550.0,9.630297660827637
2018-02-02,9.923080444335938,9.638460159301758,9.692310333251953,9.899999618530273,4056624.0,9.7133207321167
2018-02-05,9.846150398254395,9.623080253601074,9.792309761047363,9.769229888916016,4988508.0,9.585016250610352
2018-02-06,9.669230461120605,9.407690048217773,9.61538028717041,9.415379524230957,5809700.0,9.237838745117188
2018-02-07,9.738459587097168,9.523079872131348,9.61538028717041,9.669230461120605,3823674.0,9.48690414428711
2018-02-08,9.899999618530273,9.623080253601074,9.653849601745605,9.869230270385742,3457424.0,9.683131217956543
2018-02-09,9.738459587097168,9.438460350036621,9.723079681396484,9.584609985351562,4871630.0,9.403877258300781
2018-02-12,9.915379524230957,9.546150207519531,9.584609985351562,9.815380096435547,8494820.0,9.630297660827637
2018-02-13,9.89231014251709,9.684619903564453,9.7846097946167,9.876919746398926,5182788.0,9.690675735473633
2018-02-14,9.89231014251709,9.792309761047363,9.823080062866211,9.884610176086426,2003300.0,9.698221206665039
2018-02-22,9.984620094299316,9.89231014251709,9.946149826049805,9.923080444335938,3372720.0,9.735966682434082
2018-02-23,10.076899528503418,9.869230270385742,9.907690048217773,9.946149826049805,2066438.0,9.758600234985352
2018-02-26,10.069199562072754,9.938460350036621,9.984620094299316,10.053799629211426,3523340.0,9.864219665527344
2018-02-27,10.076899528503418,9.846150398254395,10.053799629211426,9.853850364685059,4964399.0,9.668041229248047
2018-02-28,9.876919746398926,9.653849601745605,9.753849983215332,9.815380096435547,2622025.0,9.630297660827637
2018-03-01,9.846150398254395,9.776920318603516,9.7846097946167,9.830769538879395,2059970.0,9.645395278930664
2018-03-02,9.89231014251709,9.769229888916016,9.7846097946167,9.815380096435547,2082770.0,9.630297660827637
2018-03-05,9.884610176086426,9.753849983215332,9.830769538879395,9.800000190734863,2269159.0,9.615206718444824
2018-03-06,9.9923095703125,9.71537971496582,9.7846097946167,9.976920127868652,4438027.0,9.788789749145508
2018-03-07,10.03849983215332,9.846150398254395,9.976920127868652,9.89231014251709,3496507.0,9.70577621459961
2018-03-08,10.0,9.846150398254395,9.846150398254395,9.961540222167969,3601677.0,9.773700714111328
2018-03-09,10.076899528503418,9.915379524230957,9.984620094299316,10.030799865722656,4995828.0,9.841655731201172
2018-03-12,10.115400314331055,9.9923095703125,10.03849983215332,10.053799629211426,8964772.0,9.864219665527344
2018-03-13,10.069199562072754,9.846150398254395,10.023099899291992,9.861539840698242,7782325.0,9.675585746765137
2018-03-14,9.861539840698242,9.653849601745605,9.807689666748047,9.707690238952637,5528120.0,9.524637222290039
2018-03-15,9.730770111083984,9.592309951782227,9.707690238952637,9.653849601745605,3409250.0,9.47181224822998
2018-03-16,9.730770111083984,9.630769729614258,9.630769729614258,9.653849601745605,2114465.0,9.47181224822998
2018-03-19,9.761540412902832,9.623080253601074,9.684619903564453,9.723079681396484,2390531.0,9.5397367477417
2018-03-20,9.746150016784668,9.638460159301758,9.692310333251953,9.692310333251953,2472512.0,9.509547233581543
2018-03-21,9.7846097946167,9.661540031433105,9.699999809265137,9.692310333251953,3093035.0,9.509547233581543
2018-03-22,9.923080444335938,9.661540031433105,9.692310333251953,9.823080062866211,3774560.0,9.637850761413574
2018-03-23,9.753849983215332,9.230770111083984,9.653849601745605,9.446149826049805,6514795.0,9.268028259277344
2018-03-26,9.5,9.246150016784668,9.361539840698242,9.484620094299316,3439280.0,9.305773735046387
2018-03-27,9.638460159301758,9.515379905700684,9.515379905700684,9.584609985351562,4136353.0,9.403877258300781
2018-03-28,9.60768985748291,9.484620094299316,9.4923095703125,9.569230079650879,3054785.0,9.388788223266602
2018-03-29,9.746150016784668,9.538459777832031,9.553850173950195,9.71537971496582,4356829.0,9.532181739807129
2018-03-30,9.569230079650879,9.330769538879395,9.546150207519531,9.430769920349121,9687065.0,9.252938270568848
2018-04-02,9.453849792480469,9.307689666748047,9.453849792480469,9.323080062866211,5811565.0,9.147279739379883
2018-04-03,9.361539840698242,9.092309951782227,9.238459587097168,9.307689666748047,7022265.0,9.13217830657959
2018-04-04,9.307689666748047,9.123080253601074,9.307689666748047,9.238459587097168,4707127.0,9.064255714416504
2018-04-09,9.230770111083984,9.130769729614258,9.21537971496582,9.192310333251953,3701678.0,9.018975257873535
2018-04-10,9.261540412902832,9.169230461120605,9.184619903564453,9.238459587097168,2173280.0,9.064255714416504
2018-04-11,9.361539840698242,9.230770111083984,9.261540412902832,9.230770111083984,2679095.0,9.056710243225098
2018-04-12,9.223079681396484,9.076919555664062,9.223079681396484,9.084609985351562,3709143.0,8.91330623626709
2018-04-13,9.153849601745605,9.0076904296875,9.153849601745605,9.084609985351562,4227358.0,8.91330623626709
2018-04-16,9.076919555664062,8.884610176086426,9.061539649963379,9.061539649963379,5296149.0,8.890670776367188
2018-04-17,9.046150207519531,8.89231014251709,9.030770301818848,8.976920127868652,3050275.0,8.807646751403809
2018-04-18,9.153849601745605,8.89231014251709,8.961540222167969,9.0,2970650.0,8.830291748046875
2018-04-19,9.030770301818848,8.946149826049805,9.0076904296875,9.015379905700684,2166321.0,8.845381736755371
2018-04-20,9.0,8.853850364685059,9.0,8.930769920349121,3114803.0,8.762367248535156
2018-04-23,8.953849792480469,8.823080062866211,8.915379524230957,8.930769920349121,3021980.0,8.762367248535156
2018-04-24,9.138460159301758,8.915379524230957,8.915379524230957,9.0076904296875,4043786.0,8.837837219238281
2018-04-25,9.069230079650879,8.969229698181152,9.0076904296875,9.0076904296875,1776227.0,8.837837219238281
2018-04-26,9.015379905700684,8.853850364685059,9.0076904296875,8.899999618530273,3553448.0,8.732176780700684
2018-04-27,8.946149826049805,8.807689666748047,8.899999618530273,8.861539840698242,2292293.0,8.694442749023438
2018-05-02,9.0,8.846150398254395,8.884610176086426,8.930769920349121,2690992.0,8.762367248535156
2018-05-03,8.969229698181152,8.869230270385742,8.884610176086426,8.938460350036621,2806676.0,8.769911766052246
2018-05-04,8.984620094299316,8.830769538879395,8.923080444335938,8.923080444335938,5055700.0,8.754822731018066
2018-05-07,8.9923095703125,8.884610176086426,8.907690048217773,8.984620094299316,3340806.0,8.815201759338379
2018-05-08,9.053850173950195,8.938460350036621,8.976920127868652,9.046150207519531,3506903.0,8.875571250915527
2018-05-09,9.038459777832031,8.961540222167969,9.038459777832031,8.9923095703125,2661776.0,8.822747230529785
2018-05-10,9.053850173950195,8.976920127868652,8.9923095703125,9.015379905700684,2815792.0,8.845381736755371
2018-05-11,9.038459777832031,8.89231014251709,9.038459777832031,8.899999618530273,2970370.0,8.732176780700684
2018-05-14,8.946149826049805,8.869230270385742,8.899999618530273,8.884610176086426,2207660.0,8.71707820892334
2018-05-15,8.923080444335938,8.869230270385742,8.915379524230957,8.915379524230957,1309490.0,8.74726676940918
2018-05-16,8.923080444335938,8.869230270385742,8.884610176086426,8.884610176086426,1565196.0,8.71707820892334
2018-05-17,8.907690048217773,8.853850364685059,8.884610176086426,8.876919746398926,1269450.0,8.709531784057617
2018-05-18,8.915379524230957,8.853850364685059,8.869230270385742,8.899999618530273,1839659.0,8.732176780700684
2018-05-21,8.9923095703125,8.907690048217773,8.938460350036621,8.969229698181152,4024670.0,8.800101280212402
2018-05-22,9.223079681396484,8.946149826049805,8.969229698181152,9.092309951782227,7686806.0,8.920860290527344
2018-05-23,9.11538028717041,8.969229698181152,9.100000381469727,8.9923095703125,2977939.0,8.822747230529785
2018-05-24,9.015379905700684,8.930769920349121,8.9923095703125,8.969229698181152,1802842.0,8.800101280212402
2018-05-25,8.984620094299316,8.846150398254395,8.976920127868652,8.915379524230957,2461030.0,8.74726676940918
2018-05-28,8.915379524230957,8.769229888916016,8.884610176086426,8.869230270385742,4137265.0,8.701988220214844
2018-05-29,8.961540222167969,8.846150398254395,8.861539840698242,8.876919746398926,2209927.0,8.709531784057617
2018-05-30,8.923080444335938,8.646149635314941,8.800000190734863,8.853850364685059,7876051.0,8.686898231506348
2018-05-31,8.923080444335938,8.830769538879395,8.853850364685059,8.869230270385742,2416404.0,8.701988220214844
2018-06-01,8.899999618530273,8.761540412902832,8.899999618530273,8.800000190734863,1792858.0,8.634062767028809
2018-06-04,8.830769538879395,8.730770111083984,8.792309761047363,8.823080062866211,2520555.0,8.656707763671875
2018-06-05,8.869230270385742,8.769229888916016,8.7846097946167,8.861539840698242,1151792.0,8.694442749023438
2018-06-06,8.869230270385742,8.776920318603516,8.853850364685059,8.846150398254395,1453912.0,8.679343223571777
2018-06-07,8.869230270385742,8.7846097946167,8.846150398254395,8.861539840698242,2017860.0,8.694442749023438
2018-06-08,8.838459968566895,8.753849983215332,8.823080062866211,8.800000190734863,1399997.0,8.634062767028809
2018-06-11,8.815380096435547,8.738459587097168,8.738459587097168,8.800000190734863,1903850.0,8.634062767028809
2018-06-12,8.869230270385742,8.761540412902832,8.761540412902832,8.815380096435547,1724060.0,8.649152755737305
2018-06-13,8.984620094299316,8.776920318603516,8.830769538879395,8.823080062866211,4038089.0,8.656707763671875
2018-06-14,8.853850364685059,8.730770111083984,8.776920318603516,8.761540412902832,1489811.0,8.596328735351562
2018-06-15,8.753849983215332,8.538459777832031,8.730770111083984,8.61538028717041,2404740.0,8.478979110717773
2018-06-19,8.61538028717041,7.753849983215332,8.61538028717041,7.753849983215332,6500520.0,7.631089210510254
2018-06-20,7.823080062866211,7.407690048217773,7.753849983215332,7.692309856414795,6850166.0,7.570523262023926
2018-06-21,8.2846097946167,7.576920032501221,7.615379810333252,7.946149826049805,9808273.0,7.8203444480896
2018-06-22,8.11538028717041,7.746150016784668,7.923079967498779,8.092309951782227,3351557.0,7.964190483093262
2018-06-25,8.315380096435547,8.0076904296875,8.184619903564453,8.038459777832031,2504671.0,7.911192893981934
2018-06-26,8.184619903564453,7.907690048217773,8.015379905700684,8.100000381469727,1928436.0,7.97175931930542
2018-06-27,8.123080253601074,7.992310047149658,8.084609985351562,8.100000381469727,1737465.0,7.97175931930542
2018-06-28,8.100000381469727,7.953849792480469,8.0076904296875,8.0076904296875,1262950.0,7.880910396575928
2018-06-29,8.153849601745605,7.938459873199463,7.984610080718994,8.11538028717041,2589438.0,7.986895561218262
2018-07-02,8.223079681396484,7.953849792480469,8.11538028717041,8.0,1280500.0,7.873342037200928
2018-07-03,8.023079872131348,7.876920223236084,8.0,8.0076904296875,1556232.0,7.880910396575928
2018-07-04,8.0076904296875,7.876920223236084,8.0076904296875,7.9692301750183105,1440530.0,7.843059539794922
2018-07-05,7.9692301750183105,7.7076897621154785,7.923079967498779,7.89231014251709,2277345.0,7.767357349395752
2018-07-06,8.246150016784668,7.807690143585205,7.846149921417236,7.984610080718994,1810512.0,7.858195781707764
2018-07-09,8.10768985748291,7.961540222167969,7.984610080718994,8.061539649963379,1587041.0,7.9339070320129395
2018-07-10,8.199999809265137,8.023079872131348,8.038459777832031,8.130769729614258,1592370.0,8.00204086303711
2018-07-11,8.076919555664062,7.89231014251709,8.076919555664062,7.907690048217773,1169610.0,7.7824931144714355
2018-07-12,8.076919555664062,7.846149921417236,7.8538498878479,8.023079872131348,1258530.0,7.896056652069092
2018-07-13,8.053850173950195,7.923079967498779,8.015379905700684,7.961540222167969,993343.0,7.835490703582764
2018-07-16,8.0,7.915380001068115,7.961540222167969,7.930769920349121,898475.0,7.8052077293396
2018-07-17,8.246150016784668,7.907690048217773,7.953849792480469,8.030770301818848,2201368.0,7.903625011444092
2018-07-18,8.092309951782227,7.9692301750183105,8.015379905700684,7.9692301750183105,1283392.0,7.843059539794922
2018-07-19,8.046150207519531,7.915380001068115,8.046150207519531,7.923079967498779,1028036.0,7.797639846801758
2018-07-20,7.961540222167969,7.7923102378845215,7.938459873199463,7.953849792480469,1854448.0,7.827922344207764
2018-07-23,8.0,7.923079967498779,7.953849792480469,7.992310047149658,1270443.0,7.865773677825928
2018-07-24,8.123080253601074,7.961540222167969,7.992310047149658,8.100000381469727,2786986.0,7.97175931930542
2018-07-25,8.130769729614258,8.038459777832031,8.11538028717041,8.061539649963379,1653861.0,7.9339070320129395
2018-07-26,8.100000381469727,8.0076904296875,8.084609985351562,8.069230079650879,1630600.0,7.941475868225098
2018-07-27,8.11538028717041,8.023079872131348,8.084609985351562,8.100000381469727,2156320.0,7.97175931930542
2018-07-30,8.10768985748291,7.938459873199463,8.100000381469727,8.092309951782227,2711644.0,7.964190483093262
2018-07-31,8.71537971496582,8.015379905700684,8.10768985748291,8.376919746398926,8919041.0,8.244294166564941
2018-08-01,8.39231014251709,8.130769729614258,8.292309761047363,8.169230461120605,5376477.0,8.039892196655273
2018-08-02,8.223079681396484,7.669229984283447,8.084609985351562,7.953849792480469,3637120.0,7.827922344207764
2018-08-03,7.961540222167969,7.800000190734863,7.876920223236084,7.938459873199463,1553370.0,7.8127760887146
2018-08-06,7.961540222167969,7.692309856414795,7.923079967498779,7.900000095367432,1937260.0,7.774925231933594
2018-08-07,8.015379905700684,7.8538498878479,7.907690048217773,8.0076904296875,2070394.0,7.880910396575928
2018-08-08,8.092309951782227,7.923079967498779,7.953849792480469,7.938459873199463,1626820.0,7.8127760887146
2018-08-09,8.084609985351562,7.884610176086426,7.923079967498779,8.030770301818848,1826903.0,7.903625011444092
2018-08-10,8.069230079650879,7.9692301750183105,7.9692301750183105,8.0,828880.0,7.873342037200928
2018-08-13,8.053850173950195,7.884610176086426,7.884610176086426,8.0,996853.0,7.873342037200928
2018-08-14,8.030770301818848,7.953849792480469,8.0,8.023079872131348,1056510.0,7.896056652069092
2018-08-15,8.038459777832031,7.900000095367432,8.038459777832031,7.961540222167969,1424445.0,7.835490703582764
2018-08-16,7.961540222167969,7.830770015716553,7.884610176086426,7.915380001068115,1152201.0,7.790061950683594
2018-08-17,7.961540222167969,7.769229888916016,7.961540222167969,7.8538498878479,1321141.0,7.72950553894043
2018-08-20,7.923079967498779,7.746150016784668,7.8538498878479,7.8538498878479,801652.0,7.72950553894043
2018-08-21,7.861539840698242,7.761539936065674,7.8538498878479,7.846149921417236,1395763.0,7.721927642822266
2018-08-22,7.8384599685668945,7.769229888916016,7.7923102378845215,7.830770015716553,1081470.0,7.706790924072266
2018-08-23,7.884610176086426,7.746150016784668,7.830770015716553,7.815380096435547,1070420.0,7.69164514541626
2018-08-24,7.830770015716553,7.753849983215332,7.830770015716553,7.823080062866211,1067430.0,7.699223041534424
2018-08-27,7.89231014251709,7.815380096435547,7.823080062866211,7.884610176086426,1559740.0,7.7597784996032715
2018-08-28,7.907690048217773,7.846149921417236,7.907690048217773,7.861539840698242,985010.0,7.73707389831543
2018-08-29,7.869229793548584,7.815380096435547,7.869229793548584,7.8384599685668945,854360.0,7.714359760284424
2018-08-30,7.869229793548584,7.753849983215332,7.869229793548584,7.823080062866211,1181624.0,7.699223041534424
2018-08-31,7.861539840698242,7.746150016784668,7.746150016784668,7.800000190734863,1587950.0,7.67650842666626
2018-09-03,7.800000190734863,7.615379810333252,7.7923102378845215,7.7846198081970215,1852780.0,7.66137170791626
2018-09-04,7.807690143585205,7.730770111083984,7.730770111083984,7.7846198081970215,1030422.0,7.66137170791626
2018-09-05,7.7846198081970215,7.7076897621154785,7.7846198081970215,7.738460063934326,1047980.0,7.61594295501709
2018-09-06,7.746150016784668,7.623079776763916,7.699999809265137,7.684619903564453,992810.0,7.562954902648926
2018-09-07,7.692309856414795,7.599999904632568,7.669229984283447,7.669229984283447,2130337.0,7.547808647155762
2018-09-10,7.653850078582764,7.546150207519531,7.630770206451416,7.561540126800537,1240070.0,7.441823482513428
2018-09-11,7.630770206451416,7.515379905700684,7.576920032501221,7.60768985748291,983596.0,7.487242698669434
2018-09-12,7.653850078582764,7.576920032501221,7.599999904632568,7.599999904632568,649350.0,7.479674816131592
2018-09-13,7.676919937133789,7.515379905700684,7.576920032501221,7.576920032501221,1045980.0,7.456960201263428
2018-09-14,7.638460159301758,7.546150207519531,7.615379810333252,7.561540126800537,746765.0,7.441823482513428
2018-09-17,7.561540126800537,7.230770111083984,7.523079872131348,7.492310047149658,2736432.0,7.373690128326416
2018-09-18,7.553850173950195,7.39231014251709,7.39231014251709,7.523079872131348,1600232.0,7.403972625732422
2018-09-19,7.584619998931885,7.476920127868652,7.5,7.553850173950195,2091440.0,7.434255599975586
2018-09-20,7.615379810333252,7.492310047149658,7.569230079650879,7.538459777832031,1606670.0,7.419108867645264
2018-09-21,7.592309951782227,7.492310047149658,7.5307698249816895,7.569230079650879,1986010.0,7.449392318725586
2018-09-25,7.599999904632568,7.4692301750183105,7.569230079650879,7.584619998931885,2036061.0,7.464538097381592
2018-09-26,7.6461501121521,7.553850173950195,7.561540126800537,7.592309951782227,2156716.0,7.47210693359375
2018-09-27,7.592309951782227,7.446149826049805,7.592309951782227,7.453849792480469,2365117.0,7.335838317871094
2018-09-28,7.5,7.430769920349121,7.453849792480469,7.453849792480469,2152930.0,7.335838317871094
2018-10-08,7.307690143585205,6.9692301750183105,7.2923102378845215,7.0,3047981.0,6.889174461364746
2018-10-09,7.053850173950195,6.915380001068115,6.992310047149658,6.946149826049805,2399020.0,6.836176872253418
2018-10-10,6.976920127868652,6.884610176086426,6.9692301750183105,6.923079967498779,2392874.0,6.813472270965576
2018-10-11,6.923079967498779,6.923079967498779,6.923079967498779,6.923079967498779,0.0,6.813472270965576
2018-10-12,6.230770111083984,5.60768985748291,6.084619998931885,5.769229888916016,7781984.0,5.677889823913574
2018-10-15,5.900000095367432,5.615379810333252,5.769229888916016,5.769229888916016,3879850.0,5.677889823913574
2018-10-16,5.730770111083984,5.346149921417236,5.476920127868652,5.39231014251709,7072260.0,5.3069376945495605
2018-10-17,5.515379905700684,5.376920223236084,5.461540222167969,5.5,3627923.0,5.412922382354736
2018-10-18,5.5,5.2923102378845215,5.5,5.300000190734863,3266526.0,5.216089248657227
2018-10-19,5.430769920349121,5.153850078582764,5.269229888916016,5.423079967498779,3595540.0,5.337220191955566
2018-10-22,5.830770015716553,5.446149826049805,5.461540222167969,5.7153801918029785,5642172.0,5.624892711639404
2018-10-23,6.084619998931885,5.669229984283447,5.692309856414795,5.769229888916016,6207887.0,5.677889823913574
2018-10-24,5.823080062866211,5.6461501121521,5.7076897621154785,5.723080158233643,2965820.0,5.632470607757568
2018-10-25,5.8384599685668945,5.515379905700684,5.569230079650879,5.738460063934326,3291525.0,5.647607326507568
2018-10-26,5.89231014251709,5.746150016784668,5.776919841766357,5.800000190734863,3725020.0,5.708172798156738
2018-10-29,5.915380001068115,5.807690143585205,5.823080062866211,5.846149921417236,2861690.0,5.753592014312744
2018-10-30,6.076920032501221,5.776919841766357,5.8538498878479,5.976920127868652,4215794.0,5.8822922706604
2018-10-31,6.092309951782227,5.946149826049805,6.0307698249816895,6.053850173950195,3550857.0,5.958003997802734
2018-11-01,6.400000095367432,6.038459777832031,6.092309951782227,6.10768985748291,6453730.0,6.01099157333374
2018-11-02,6.330770015716553,6.153850078582764,6.153850078582764,6.300000190734863,5029429.0,6.200257301330566
2018-11-05,6.438459873199463,6.238460063934326,6.276919841766357,6.430769920349121,4618177.0,6.328956604003906
2018-11-06,6.561540126800537,6.2846198081970215,6.400000095367432,6.407690048217773,5279873.0,6.306241989135742
2018-11-07,6.476920127868652,6.315380096435547,6.430769920349121,6.407690048217773,3785340.0,6.306241989135742
2018-11-08,6.669229984283447,6.369229793548584,6.438459873199463,6.407690048217773,3602129.0,6.306241989135742
2018-11-09,6.446149826049805,6.315380096435547,6.430769920349121,6.384610176086426,3684423.0,6.283527374267578
2018-11-12,6.723080158233643,6.438459873199463,6.446149826049805,6.699999809265137,6250920.0,6.593923568725586
2018-11-13,6.961540222167969,6.553850173950195,6.599999904632568,6.846149921417236,5988660.0,6.737760066986084
2018-11-14,6.900000095367432,6.776919841766357,6.869229793548584,6.861539840698242,3139969.0,6.75290584564209
2018-11-15,6.938459873199463,6.830770015716553,6.861539840698242,6.900000095367432,3586519.0,6.790757656097412
2018-11-16,7.099999904632568,6.846149921417236,6.915380001068115,6.984610080718994,3517879.0,6.874027729034424
2018-11-19,7.3538498878479,6.900000095367432,7.007689952850342,7.053850173950195,7832263.0,6.942172050476074
2018-11-20,7.130770206451416,6.8384599685668945,6.946149826049805,6.884610176086426,5323805.0,6.77561092376709
2018-11-21,6.9692301750183105,6.769229888916016,6.7846198081970215,6.915380001068115,3298031.0,6.805893898010254
2018-11-22,7.023079872131348,6.7846198081970215,6.976920127868652,6.861539840698242,3250287.0,6.75290584564209
2018-11-23,6.923079967498779,6.476920127868652,6.876920223236084,6.623079776763916,4191382.0,6.518221855163574
2018-11-26,6.7923102378845215,6.615379810333252,6.6615400314331055,6.623079776763916,2907050.0,6.518221855163574
2018-11-27,6.800000190734863,6.630770206451416,6.676919937133789,6.692309856414795,2253550.0,6.586355209350586
2018-11-28,6.807690143585205,6.592309951782227,6.699999809265137,6.807690143585205,2816596.0,6.699909210205078
2018-11-29,6.907690048217773,6.569230079650879,6.869229793548584,6.638460159301758,3422259.0,6.533358097076416
2018-11-30,6.653850078582764,6.438459873199463,6.615379810333252,6.576920032501221,2751984.0,6.472792625427246
2018-12-03,6.976920127868652,6.676919937133789,6.676919937133789,6.9692301750183105,6872197.0,6.858891487121582
2018-12-04,7.038459777832031,6.8538498878479,6.984610080718994,6.930769920349121,4220595.0,6.821040153503418
2018-12-05,6.89231014251709,6.730770111083984,6.807690143585205,6.8538498878479,2672489.0,6.745337963104248
2018-12-06,6.869229793548584,6.653850078582764,6.8538498878479,6.6615400314331055,3085703.0,6.55607271194458
2018-12-07,6.761539936065674,6.676919937133789,6.676919937133789,6.753849983215332,1648899.0,6.646921157836914
2018-12-10,6.7153801918029785,6.523079872131348,6.7076897621154785,6.630770206451416,2616711.0,6.525790214538574
2018-12-11,6.692309856414795,6.507689952850342,6.692309856414795,6.576920032501221,2619965.0,6.472792625427246
2018-12-12,6.630770206451416,6.507689952850342,6.561540126800537,6.576920032501221,1970073.0,6.472792625427246
2018-12-13,6.669229984283447,6.4692301750183105,6.615379810333252,6.630770206451416,2320792.0,6.525790214538574
2018-12-14,6.630770206451416,6.361539840698242,6.623079776763916,6.369229793548584,2860118.0,6.26839017868042
2018-12-17,6.515379905700684,6.323080062866211,6.3384599685668945,6.453849792480469,1738750.0,6.351670742034912
2018-12-18,6.453849792480469,6.300000190734863,6.39231014251709,6.369229793548584,1517846.0,6.26839017868042
2018-12-19,6.415380001068115,6.3384599685668945,6.369229793548584,6.369229793548584,948572.0,6.26839017868042
2018-12-20,6.407690048217773,6.315380096435547,6.323080062866211,6.346149921417236,1479649.0,6.245676040649414
2018-12-21,6.3384599685668945,6.115379810333252,6.323080062866211,6.269229888916016,2432094.0,6.169973850250244
2018-12-24,6.315380096435547,6.192309856414795,6.2153801918029785,6.276919841766357,1379448.0,6.177542209625244
2018-12-25,6.384610176086426,5.984610080718994,6.246150016784668,6.2153801918029785,1982021.0,6.116976737976074
2018-12-26,6.2153801918029785,5.976920127868652,6.2153801918029785,6.0,3441282.0,5.9050068855285645
2018-12-27,6.115379810333252,5.923079967498779,6.115379810333252,5.923079967498779,2069600.0,5.829304218292236
2018-12-28,5.976920127868652,5.815380096435547,5.861539840698242,5.938459873199463,1726402.0,5.844440460205078
2019-01-02,6.038459777832031,5.869229793548584,5.938459873199463,5.923079967498779,1664260.0,5.829304218292236
2019-01-03,5.976920127868652,5.8538498878479,5.915380001068115,5.923079967498779,1272830.0,5.829304218292236
2019-01-04,6.069230079650879,5.846149921417236,5.869229793548584,6.015379905700684,2397330.0,5.920142650604248
2019-01-07,6.123079776763916,6.015379905700684,5.869229793548584,6.115379810333252,2395914.0,6.018559455871582
2019-01-08,6.138460159301758,6.0,6.115379810333252,6.084619998931885,2505601.0,5.988286972045898
2019-01-09,6.184619903564453,6.046150207519531,6.076920032501221,6.092309951782227,3183718.0,5.99585485458374
2019-01-10,6.276919841766357,6.092309951782227,6.115379810333252,6.176919937133789,3578448.0,6.07912540435791
2019-01-11,6.176919937133789,6.099999904632568,6.176919937133789,6.1461501121521,2206908.0,6.048842430114746
2019-01-14,6.184619903564453,6.061540126800537,6.1461501121521,6.061540126800537,1802277.0,5.965572357177734
2019-01-15,6.1461501121521,6.053850173950195,6.061540126800537,6.138460159301758,1659895.0,6.041274547576904
2019-01-16,6.2153801918029785,6.084619998931885,6.138460159301758,6.084619998931885,1763868.0,5.988286972045898
2019-01-17,6.123079776763916,6.038459777832031,6.084619998931885,6.053850173950195,2253810.0,5.958003997802734
2019-01-18,6.10768985748291,6.015379905700684,6.061540126800537,6.061540126800537,2289786.0,5.965572357177734
2019-01-21,6.1461501121521,6.061540126800537,6.061540126800537,6.115379810333252,2662042.0,6.018559455871582
2019-01-22,6.130770206451416,6.015379905700684,6.092309951782227,6.015379905700684,1788822.0,5.920142650604248
2019-01-23,6.015379905700684,5.946149826049805,6.015379905700684,5.953849792480469,1761472.0,5.8595871925354
2019-01-24,6.099999904632568,6.007689952850342,6.099999904632568,6.0307698249816895,1963629.0,5.93528938293457
2019-01-25,6.053850173950195,5.976920127868652,6.0307698249816895,5.992310047149658,2150220.0,5.897438049316406
2019-01-28,6.069230079650879,5.946149826049805,6.061540126800537,5.953849792480469,2810210.0,5.8595871925354
2019-01-29,5.953849792480469,5.669229984283447,5.930769920349121,5.776919841766357,2435763.0,5.685458183288574
2019-01-30,5.923079967498779,5.769229888916016,5.776919841766357,5.815380096435547,3116599.0,5.723309516906738
2019-01-31,5.8538498878479,5.638460159301758,5.830770015716553,5.676919937133789,3656006.0,5.587041854858398
2019-02-01,5.807690143585205,5.6461501121521,5.730770111083984,5.800000190734863,2934491.0,5.708172798156738
2019-02-11,6.138460159301758,6.023079872131348,6.130770206451416,6.123079776763916,8853596.0,6.026137351989746
2019-02-12,6.261539936065674,6.038459777832031,6.053850173950195,6.199999809265137,7922344.0,6.101840019226074
2019-02-13,6.246150016784668,6.099999904632568,6.1461501121521,6.223080158233643,6507484.0,6.124554634094238
2019-02-14,6.2846198081970215,6.169229984283447,6.2153801918029785,6.238460063934326,4840764.0,6.13969087600708
2019-02-15,6.269229888916016,6.176919937133789,6.223080158233643,6.192309856414795,4455327.0,6.094271659851074
2019-02-18,6.346149921417236,6.199999809265137,6.238460063934326,6.346149921417236,6360328.0,6.245676040649414
2019-02-19,6.761539936065674,6.430769920349121,6.430769920349121,6.60768985748291,12068356.0,6.503075122833252
2019-02-20,6.638460159301758,6.476920127868652,6.576920032501221,6.592309951782227,6220518.0,6.487938404083252
2019-02-21,6.630770206451416,6.476920127868652,6.592309951782227,6.484610080718994,6071001.0,6.381944179534912
2019-02-22,6.615379810333252,6.430769920349121,6.492310047149658,6.599999904632568,6059571.0,6.49550724029541
2019-02-25,6.915380001068115,6.623079776763916,6.653850078582764,6.900000095367432,13045020.0,6.790757656097412
2019-02-26,7.053850173950195,6.8384599685668945,6.900000095367432,6.907690048217773,10563330.0,6.798325538635254
2019-02-27,7.0,6.7846198081970215,6.907690048217773,6.876920223236084,7435855.0,6.768043041229248
2019-02-28,6.938459873199463,6.823080062866211,6.846149921417236,6.900000095367432,5147529.0,6.790757656097412
2019-03-01,6.946149826049805,6.8384599685668945,6.930769920349121,6.907690048217773,5138464.0,6.798325538635254
2019-03-04,7.061540126800537,6.884610176086426,6.938459873199463,6.976920127868652,10018963.0,6.866459846496582
2019-03-05,7.053850173950195,6.930769920349121,6.9692301750183105,7.046150207519531,7049468.0,6.934593677520752
2019-03-06,7.276919841766357,7.053850173950195,7.069230079650879,7.176919937133789,10820969.0,7.063292980194092
2019-03-07,7.400000095367432,7.184619903564453,7.199999809265137,7.376920223236084,11070189.0,7.260127067565918
2019-03-08,7.261539936065674,6.923079967498779,7.238460063934326,6.923079967498779,11298172.0,6.813472270965576
2019-03-11,7.115379810333252,6.946149826049805,6.946149826049805,7.092309951782227,9360825.0,6.980022430419922
2019-03-12,7.269229888916016,7.0,7.130770206451416,7.084619998931885,16744104.0,6.97245454788208
2019-03-13,7.099999904632568,6.830770015716553,7.076920032501221,6.900000095367432,11458644.0,6.790757656097412
2019-03-14,6.938459873199463,6.669229984283447,6.846149921417236,6.7153801918029785,8845765.0,6.609060287475586
2019-03-15,6.876920223236084,6.753849983215332,6.753849983215332,6.830770015716553,7538640.0,6.722623348236084
2019-03-18,7.10768985748291,6.846149921417236,6.846149921417236,7.099999904632568,9205569.0,6.987590789794922
2019-03-19,7.184619903564453,7.099999904632568,7.10768985748291,7.184619903564453,9566857.0,7.070870876312256
2019-03-20,7.230770111083984,7.0307698249816895,7.2153801918029785,7.184619903564453,8259860.0,7.070870876312256
2019-03-21,7.384610176086426,7.153850078582764,7.184619903564453,7.246150016784668,10492639.0,7.13142728805542
2019-03-22,7.253849983215332,7.099999904632568,7.238460063934326,7.238460063934326,7626992.0,7.123858451843262
2019-03-25,7.423079967498779,7.099999904632568,7.153850078582764,7.300000190734863,11761545.0,7.184424877166748
2019-03-26,7.369229793548584,7.053850173950195,7.346149921417236,7.084619998931885,8556601.0,6.97245454788208
2019-03-27,7.223080158233643,7.015379905700684,7.123079776763916,7.223080158233643,6986605.0,7.108722686767578
2019-03-28,7.484610080718994,7.192309856414795,7.276919841766357,7.3538498878479,17826737.0,7.237421989440918
2019-03-29,7.761539936065674,7.307690143585205,7.3538498878479,7.699999809265137,20726661.0,7.578091621398926
2019-04-01,7.89231014251709,7.630770206451416,7.7153801918029785,7.846149921417236,21175653.0,7.721927642822266
2019-04-02,7.869229793548584,7.738460063934326,7.861539840698242,7.830770015716553,15360009.0,7.706790924072266
2019-04-03,8.61538028717041,7.8538498878479,7.915380001068115,8.600000381469727,28877993.0,8.463842391967773
2019-04-04,8.453849792480469,8.238459587097168,8.369230270385742,8.369230270385742,23627081.0,8.236725807189941
2019-04-08,8.738459587097168,8.315380096435547,8.407690048217773,8.661540031433105,22508682.0,8.524408340454102
2019-04-09,8.753849983215332,8.484620094299316,8.623080253601074,8.646149635314941,12887750.0,8.509261131286621
2019-04-10,8.592309951782227,8.338459968566895,8.576919555664062,8.361539840698242,12543035.0,8.229158401489258
2019-04-11,8.453849792480469,8.300000190734863,8.330769538879395,8.307689666748047,9217871.0,8.176159858703613
2019-04-12,8.384610176086426,8.253849983215332,8.346150398254395,8.353850364685059,6153735.0,8.221590042114258
2019-04-15,8.553850173950195,8.2846097946167,8.438460350036621,8.292309761047363,9007497.0,8.16102409362793
2019-04-16,8.384610176086426,7.984610080718994,8.192310333251953,8.361539840698242,9262539.0,8.229158401489258
2019-04-17,8.407690048217773,8.2846097946167,8.338459968566895,8.353850364685059,6294918.0,8.221590042114258
2019-04-18,8.407690048217773,8.253849983215332,8.407690048217773,8.292309761047363,4618797.0,8.16102409362793
2019-04-19,8.338459968566895,8.130769729614258,8.292309761047363,8.269229888916016,5103291.0,8.138309478759766
2019-04-22,8.39231014251709,8.161540031433105,8.276920318603516,8.230770111083984,5812300.0,8.100459098815918
2019-04-23,8.307689666748047,8.0,8.292309761047363,8.030770301818848,5498408.0,7.903625011444092
2019-04-24,8.138460159301758,7.992310047149658,8.046150207519531,8.084609985351562,3957993.0,7.956612586975098
2019-04-25,8.076919555664062,7.538459777832031,8.038459777832031,7.638460159301758,7835113.0,7.517525672912598
2019-04-26,7.7153801918029785,7.4692301750183105,7.615379810333252,7.4692301750183105,4621936.0,7.350975513458252
2019-05-06,7.884610176086426,7.276919841766357,7.846149921417236,7.400000095367432,8930962.0,7.282841205596924
2019-05-07,7.753849983215332,7.484610080718994,7.623079776763916,7.638460159301758,5918521.0,7.517525672912598
2019-05-08,7.723080158233643,7.39231014251709,7.430769920349121,7.546150207519531,4949483.0,7.426677703857422
2019-05-09,7.561540126800537,7.384610176086426,7.476920127868652,7.415380001068115,3542110.0,7.297977924346924
2019-05-10,7.684619903564453,7.430769920349121,7.5,7.638460159301758,6317058.0,7.517525672912598
2019-05-13,7.7923102378845215,7.538459777832031,7.599999904632568,7.684619903564453,5315700.0,7.562954902648926
2019-05-14,7.746150016784668,7.553850173950195,7.592309951782227,7.569230079650879,3702400.0,7.449392318725586
2019-05-15,7.738460063934326,7.630770206451416,7.676919937133789,7.730770111083984,3216200.0,7.60837459564209
2019-05-16,7.976920127868652,7.699999809265137,7.738460063934326,7.953849792480469,7322970.0,7.827922344207764
2019-05-17,8.038459777832031,7.699999809265137,8.0,7.769229888916016,6903565.0,7.646225452423096
2019-05-20,7.746150016784668,7.4692301750183105,7.738460063934326,7.599999904632568,5049200.0,7.479674816131592
2019-05-21,7.7923102378845215,7.576920032501221,7.599999904632568,7.7846198081970215,4058133.0,7.66137170791626
2019-05-22,7.830770015716553,7.615379810333252,7.807690143585205,7.6615400314331055,3072664.0,7.540240287780762
2019-05-23,7.638460159301758,7.461540222167969,7.615379810333252,7.507689952850342,3849040.0,7.3888258934021
2019-05-24,7.546150207519531,7.400000095367432,7.438459873199463,7.438459873199463,2603559.0,7.32069206237793
2019-05-27,7.961540222167969,7.438459873199463,7.4692301750183105,7.846149921417236,6398571.0,7.721927642822266
2019-05-28,7.8538498878479,7.676919937133789,7.8384599685668945,7.738460063934326,4796758.0,7.61594295501709
2019-05-29,7.769229888916016,7.638460159301758,7.738460063934326,7.692309856414795,2519173.0,7.570523262023926
2019-05-30,7.730770111083984,7.507689952850342,7.684619903564453,7.553850173950195,3111884.0,7.434255599975586
2019-05-31,8.11538028717041,7.676919937133789,7.699999809265137,8.038459777832031,16477796.0,7.911192893981934
2019-06-03,8.307689666748047,7.8538498878479,8.153849601745605,7.907690048217773,9463624.0,7.7824931144714355
2019-06-04,8.053850173950195,7.907690048217773,7.907690048217773,7.9692301750183105,5440080.0,7.843059539794922
2019-06-05,8.061539649963379,7.938459873199463,7.992310047149658,7.976920127868652,4096635.0,7.850627422332764
2019-06-06,8.0076904296875,7.738460063934326,8.0,7.776919841766357,4028310.0,7.6537933349609375
2019-06-10,7.900000095367432,7.776919841766357,7.846149921417236,7.861539840698242,2790011.0,7.73707389831543
2019-06-11,8.2846097946167,7.807690143585205,7.846149921417236,8.238459587097168,11706903.0,8.108025550842285
2019-06-12,8.1899995803833,8.050000190734863,8.180000305175781,8.069999694824219,4139440.0,7.976607799530029
2019-06-13,8.050000190734863,7.849999904632568,8.029999732971191,7.96999979019165,5448092.0,7.87776517868042
2019-06-14,8.050000190734863,7.71999979019165,8.0,7.730000019073486,4024260.0,7.640542984008789
2019-06-17,7.75,7.53000020980835,7.730000019073486,7.619999885559082,3499768.0,7.531816005706787
2019-06-18,7.739999771118164,7.570000171661377,7.599999904632568,7.710000038146973,2723917.0,7.620774269104004
2019-06-19,8.0,7.829999923706055,7.949999809265137,7.880000114440918,4500590.0,7.788806915283203
2019-06-20,8.109999656677246,7.880000114440918,7.880000114440918,8.09000015258789,8380043.0,7.996376991271973
2019-06-21,8.079999923706055,7.900000095367432,8.039999961853027,7.940000057220459,7374884.0,7.8481125831604
2019-06-24,7.989999771118164,7.849999904632568,7.960000038146973,7.929999828338623,3911442.0,7.838228225708008
2019-06-25,7.900000095367432,7.679999828338623,7.900000095367432,7.78000020980835,4190628.0,7.689964294433594
2019-06-26,7.820000171661377,7.699999809265137,7.71999979019165,7.769999980926514,1935370.0,7.680079936981201
2019-06-27,7.96999979019165,7.78000020980835,7.809999942779541,7.869999885559082,4892862.0,7.7789225578308105
2019-06-28,7.880000114440918,7.679999828338623,7.880000114440918,7.690000057220459,3727177.0,7.601006031036377
2019-07-01,7.96999979019165,7.769999980926514,7.829999923706055,7.920000076293945,5642714.0,7.828344345092773
2019-07-02,8.15999984741211,7.840000152587891,7.920000076293945,8.069999694824219,10127302.0,7.976607799530029
2019-07-03,7.989999771118164,7.829999923706055,7.96999979019165,7.940000057220459,6368625.0,7.8481125831604
2019-07-04,8.0,7.809999942779541,7.909999847412109,7.860000133514404,4129540.0,7.769038677215576
2019-07-05,7.909999847412109,7.730000019073486,7.860000133514404,7.860000133514404,2359559.0,7.769038677215576
2019-07-08,7.829999923706055,7.550000190734863,7.809999942779541,7.559999942779541,4752960.0,7.47251033782959
2019-07-09,7.650000095367432,7.539999961853027,7.630000114440918,7.579999923706055,1632579.0,7.492278575897217
2019-07-10,7.610000133514404,7.440000057220459,7.570000171661377,7.460000038146973,2194010.0,7.3736677169799805
2019-07-11,7.570000171661377,7.400000095367432,7.480000019073486,7.440000057220459,1934060.0,7.353899002075195
2019-07-12,7.539999961853027,7.389999866485596,7.449999809265137,7.46999979019165,2533993.0,7.383551597595215
2019-07-15,7.53000020980835,7.360000133514404,7.460000038146973,7.489999771118164,2019443.0,7.4033203125
2019-07-16,7.599999904632568,7.510000228881836,7.510000228881836,7.53000020980835,2415189.0,7.44285774230957
2019-07-17,7.570000171661377,7.389999866485596,7.519999980926514,7.449999809265137,3356564.0,7.36378288269043
2019-07-18,7.449999809265137,7.349999904632568,7.400000095367432,7.369999885559082,1898456.0,7.2847089767456055
2019-07-19,7.449999809265137,7.369999885559082,7.400000095367432,7.400000095367432,1530274.0,7.314362049102783
2019-07-22,7.440000057220459,7.179999828338623,7.440000057220459,7.179999828338623,2517130.0,7.096907615661621
2019-07-23,7.239999771118164,7.099999904632568,7.159999847412109,7.179999828338623,2067233.0,7.096907615661621
2019-07-24,7.260000228881836,7.170000076293945,7.210000038146973,7.21999979019165,1649073.0,7.136444568634033
2019-07-25,7.420000076293945,7.150000095367432,7.21999979019165,7.309999942779541,2867110.0,7.225403308868408
2019-07-26,7.340000152587891,7.21999979019165,7.289999961853027,7.269999980926514,1456300.0,7.185866355895996
2019-07-29,7.300000190734863,7.210000038146973,7.210000038146973,7.269999980926514,1073780.0,7.185866355895996
2019-07-30,7.389999866485596,7.25,7.300000190734863,7.360000133514404,2286865.0,7.274825096130371
2019-07-31,7.360000133514404,7.269999980926514,7.360000133514404,7.28000020980835,1322910.0,7.195750713348389
2019-08-01,7.449999809265137,7.25,7.300000190734863,7.349999904632568,2828912.0,7.26494026184082
2019-08-02,7.320000171661377,7.150000095367432,7.269999980926514,7.199999809265137,2598590.0,7.116676330566406
2019-08-05,7.239999771118164,7.099999904632568,7.199999809265137,7.130000114440918,1856220.0,7.047486782073975
2019-08-06,7.039999961853027,6.730000019073486,7.0,6.909999847412109,3149360.0,6.8300323486328125
2019-08-07,7.070000171661377,6.909999847412109,6.929999828338623,6.920000076293945,1922990.0,6.839916706085205
2019-08-08,7.010000228881836,6.920000076293945,6.989999771118164,6.929999828338623,1765415.0,6.849801063537598
2019-08-09,6.980000019073486,6.78000020980835,6.960000038146973,6.800000190734863,2053960.0,6.721305847167969
2019-08-12,6.869999885559082,6.769999980926514,6.829999923706055,6.869999885559082,1200970.0,6.7904953956604
2019-08-13,6.96999979019165,6.820000171661377,6.829999923706055,6.880000114440918,1397720.0,6.800379753112793
2019-08-14,6.980000019073486,6.869999885559082,6.920000076293945,6.869999885559082,1541170.0,6.7904953956604
2019-08-15,6.849999904632568,6.690000057220459,6.739999771118164,6.840000152587891,1670584.0,6.760842800140381
2019-08-16,6.920000076293945,6.769999980926514,6.829999923706055,6.909999847412109,1771482.0,6.8300323486328125
2019-08-19,7.099999904632568,6.96999979019165,7.010000228881836,7.099999904632568,3268771.0,7.017833709716797
2019-08-20,7.139999866485596,7.059999942779541,7.099999904632568,7.090000152587891,2606070.0,7.007949352264404
2019-08-21,7.119999885559082,7.019999980926514,7.090000152587891,7.070000171661377,2022570.0,6.988181114196777
2019-08-22,7.130000114440918,7.039999961853027,7.059999942779541,7.079999923706055,1754969.0,6.998064994812012
2019-08-23,7.099999904632568,7.03000020980835,7.079999923706055,7.039999961853027,1069411.0,6.9585280418396
2019-08-26,6.929999828338623,6.829999923706055,6.929999828338623,6.869999885559082,3040837.0,6.7904953956604
2019-08-27,7.03000020980835,6.869999885559082,6.869999885559082,7.019999980926514,2646740.0,6.9387593269348145
2019-08-28,7.050000190734863,6.980000019073486,7.0,7.050000190734863,1381092.0,6.968412399291992
2019-08-29,7.099999904632568,6.960000038146973,7.070000171661377,7.050000190734863,2612109.0,6.968412399291992
2019-08-30,7.139999866485596,6.889999866485596,7.059999942779541,6.920000076293945,3308670.0,6.839916706085205
2019-09-02,7.119999885559082,6.889999866485596,6.929999828338623,7.090000152587891,3567888.0,7.007949352264404
2019-09-03,7.119999885559082,7.059999942779541,7.090000152587891,7.099999904632568,2424150.0,7.017833709716797
2019-09-04,7.21999979019165,7.03000020980835,7.090000152587891,7.159999847412109,3676592.0,7.077139377593994
2019-09-05,7.28000020980835,7.159999847412109,7.199999809265137,7.210000038146973,3713221.0,7.126560688018799
2019-09-06,7.260000228881836,7.150000095367432,7.210000038146973,7.21999979019165,2323319.0,7.136444568634033
2019-09-09,7.300000190734863,7.21999979019165,7.289999961853027,7.28000020980835,2736350.0,7.195750713348389
2019-09-10,7.309999942779541,7.239999771118164,7.289999961853027,7.289999961853027,2585979.0,7.205635070800781
2019-09-11,7.340000152587891,7.239999771118164,7.300000190734863,7.260000228881836,2452769.0,7.175982475280762
2019-09-12,7.309999942779541,7.239999771118164,7.25,7.289999961853027,2654264.0,7.205635070800781
2019-09-16,7.360000133514404,7.300000190734863,7.300000190734863,7.320000171661377,3016992.0,7.235287666320801
2019-09-17,7.349999904632568,7.110000133514404,7.300000190734863,7.119999885559082,3233134.0,7.037601947784424
2019-09-18,7.170000076293945,7.050000190734863,7.130000114440918,7.070000171661377,2785622.0,6.988181114196777
2019-09-19,7.099999904632568,7.039999961853027,7.090000152587891,7.090000152587891,1937590.0,7.007949352264404
2019-09-20,7.130000114440918,7.050000190734863,7.090000152587891,7.079999923706055,2159677.0,6.998064994812012
2019-09-23,7.079999923706055,6.949999809265137,7.079999923706055,6.980000019073486,2030840.0,6.899222373962402
2019-09-24,7.050000190734863,6.960000038146973,7.010000228881836,7.010000228881836,1518620.0,6.92887544631958
2019-09-25,7.039999961853027,6.880000114440918,6.960000038146973,6.880000114440918,1981280.0,6.800379753112793
2019-09-26,6.920000076293945,6.75,6.909999847412109,6.760000228881836,2060480.0,6.681768417358398
2019-09-27,6.849999904632568,6.71999979019165,6.760000228881836,6.769999980926514,1830325.0,6.691652774810791
2019-09-30,6.829999923706055,6.739999771118164,6.75,6.75,1562503.0,6.671884059906006
2019-10-08,6.829999923706055,6.71999979019165,6.78000020980835,6.769999980926514,1441510.0,6.691652774810791
2019-10-09,6.800000190734863,6.739999771118164,6.769999980926514,6.800000190734863,1315540.0,6.721305847167969
2019-10-10,6.849999904632568,6.78000020980835,6.800000190734863,6.840000152587891,1468934.0,6.760842800140381
2019-10-11,6.860000133514404,6.769999980926514,6.849999904632568,6.840000152587891,1786994.0,6.760842800140381
2019-10-14,6.980000019073486,6.849999904632568,6.849999904632568,6.949999809265137,2872956.0,6.869569301605225
2019-10-15,7.449999809265137,6.920000076293945,6.949999809265137,7.230000019073486,10594185.0,7.146329402923584
2019-10-16,7.210000038146973,7.050000190734863,7.150000095367432,7.079999923706055,5480615.0,6.998064994812012
2019-10-17,7.099999904632568,6.949999809265137,7.079999923706055,7.019999980926514,3364035.0,6.9387593269348145
2019-10-18,7.070000171661377,6.880000114440918,7.03000020980835,6.949999809265137,2204820.0,6.869569301605225
2019-10-21,6.96999979019165,6.820000171661377,6.889999866485596,6.940000057220459,1439091.0,6.85968542098999
2019-10-22,7.0,6.880000114440918,6.960000038146973,6.96999979019165,1170540.0,6.88933801651001
2019-10-23,7.010000228881836,6.889999866485596,7.010000228881836,6.889999866485596,2036760.0,6.810263633728027
2019-10-24,7.150000095367432,6.860000133514404,6.949999809265137,7.099999904632568,4036127.0,7.017833709716797
2019-10-25,7.130000114440918,7.019999980926514,7.130000114440918,7.099999904632568,2310901.0,7.017833709716797
2019-10-28,7.159999847412109,6.989999771118164,7.050000190734863,7.159999847412109,3841172.0,7.077139377593994
2019-10-29,7.170000076293945,7.050000190734863,7.170000076293945,7.070000171661377,2402941.0,6.988181114196777
2019-10-30,7.130000114440918,6.980000019073486,7.019999980926514,7.099999904632568,2506256.0,7.017833709716797
2019-10-31,7.170000076293945,7.03000020980835,7.110000133514404,7.139999866485596,2584130.0,7.057370662689209
2019-11-01,7.190000057220459,7.059999942779541,7.099999904632568,7.179999828338623,3638802.0,7.096907615661621
2019-11-04,7.179999828338623,6.989999771118164,7.179999828338623,7.010000228881836,4586143.0,6.92887544631958
2019-11-05,7.039999961853027,6.860000133514404,7.019999980926514,6.929999828338623,3337670.0,6.849801063537598
2019-11-06,6.980000019073486,6.820000171661377,6.920000076293945,6.869999885559082,3177609.0,6.7904953956604
2019-11-07,6.940000057220459,6.869999885559082,6.869999885559082,6.889999866485596,1445973.0,6.810263633728027
2019-11-08,6.96999979019165,6.800000190734863,6.960000038146973,6.849999904632568,2710555.0,6.770726680755615
2019-11-11,6.849999904632568,6.71999979019165,6.849999904632568,6.75,2105256.0,6.671884059906006
2019-11-12,6.78000020980835,6.670000076293945,6.71999979019165,6.739999771118164,1738485.0,6.661999702453613
2019-11-13,6.75,6.679999828338623,6.679999828338623,6.75,911017.0,6.671884059906006
2019-11-14,6.800000190734863,6.710000038146973,6.75,6.769999980926514,1682542.0,6.691652774810791
2019-11-15,6.789999961853027,6.619999885559082,6.789999961853027,6.630000114440918,1383360.0,6.5532732009887695
2019-11-18,6.659999847412109,6.590000152587891,6.619999885559082,6.619999885559082,1600966.0,6.543388366699219
2019-11-19,6.690000057220459,6.579999923706055,6.599999904632568,6.670000076293945,1585305.0,6.592810153961182
2019-11-20,6.71999979019165,6.619999885559082,6.670000076293945,6.659999847412109,1564780.0,6.582925319671631
2019-11-21,6.679999828338623,6.579999923706055,6.639999866485596,6.619999885559082,1399885.0,6.543388366699219
2019-11-22,6.71999979019165,6.590000152587891,6.630000114440918,6.590000152587891,1796716.0,6.513735771179199
2019-11-25,6.71999979019165,6.579999923706055,6.619999885559082,6.699999809265137,2365472.0,6.622462749481201
2019-11-26,6.71999979019165,6.650000095367432,6.699999809265137,6.699999809265137,1922424.0,6.622462749481201
2019-11-27,6.699999809265137,6.619999885559082,6.659999847412109,6.670000076293945,1372720.0,6.592810153961182
2019-11-28,6.690000057220459,6.599999904632568,6.630000114440918,6.670000076293945,1089342.0,6.592810153961182
2019-11-29,6.739999771118164,6.650000095367432,6.71999979019165,6.739999771118164,1607460.0,6.661999702453613
2019-12-02,6.800000190734863,6.710000038146973,6.710000038146973,6.789999961853027,1931816.0,6.711421012878418
2019-12-03,6.789999961853027,6.690000057220459,6.739999771118164,6.760000228881836,1725617.0,6.681768417358398
2019-12-04,6.880000114440918,6.760000228881836,6.78000020980835,6.849999904632568,1949506.0,6.770726680755615
2019-12-05,6.949999809265137,6.809999942779541,6.880000114440918,6.929999828338623,2406789.0,6.849801063537598
2019-12-06,6.940000057220459,6.849999904632568,6.940000057220459,6.900000095367432,1748114.0,6.820148468017578
2019-12-09,6.920000076293945,6.840000152587891,6.860000133514404,6.869999885559082,2019380.0,6.7904953956604
2019-12-10,6.900000095367432,6.829999923706055,6.880000114440918,6.889999866485596,1440276.0,6.810263633728027
2019-12-11,6.889999866485596,6.829999923706055,6.880000114440918,6.840000152587891,1333920.0,6.760842800140381
2019-12-12,6.849999904632568,6.789999961853027,6.840000152587891,6.809999942779541,1324493.0,6.731189727783203
2019-12-13,6.900000095367432,6.829999923706055,6.829999923706055,6.889999866485596,1996185.0,6.810263633728027
2019-12-16,7.050000190734863,6.869999885559082,6.900000095367432,6.989999771118164,4293693.0,6.909106254577637
2019-12-17,7.070000171661377,6.929999828338623,6.96999979019165,7.050000190734863,4293356.0,6.968412399291992
2019-12-18,7.079999923706055,7.0,7.050000190734863,7.019999980926514,2363915.0,6.9387593269348145
2019-12-19,7.059999942779541,6.980000019073486,7.059999942779541,7.03000020980835,2835494.0,6.948644161224365
2019-12-20,7.039999961853027,6.929999828338623,7.010000228881836,6.929999828338623,3031968.0,6.849801063537598
2019-12-23,6.929999828338623,6.809999942779541,6.900000095367432,6.860000133514404,2133743.0,6.780611515045166
2019-12-24,6.920000076293945,6.829999923706055,6.849999904632568,6.920000076293945,2009323.0,6.839916706085205
2019-12-25,6.960000038146973,6.869999885559082,6.920000076293945,6.900000095367432,2548194.0,6.820148468017578
2019-12-26,6.949999809265137,6.880000114440918,6.929999828338623,6.929999828338623,2397217.0,6.849801063537598
2019-12-27,6.989999771118164,6.929999828338623,6.940000057220459,6.940000057220459,3467785.0,6.85968542098999
2019-12-30,7.019999980926514,6.820000171661377,6.900000095367432,6.989999771118164,5016763.0,6.909106254577637
2019-12-31,7.03000020980835,6.949999809265137,6.989999771118164,6.989999771118164,2882050.0,6.909106254577637
2020-01-02,7.110000133514404,7.0,7.039999961853027,7.099999904632568,4828620.0,7.017833709716797
2020-01-03,7.139999866485596,7.079999923706055,7.099999904632568,7.119999885559082,3165970.0,7.037601947784424
2020-01-06,7.190000057220459,7.059999942779541,7.070000171661377,7.099999904632568,6636247.0,7.017833709716797
2020-01-07,7.239999771118164,7.110000133514404,7.110000133514404,7.230000019073486,5729382.0,7.146329402923584
2020-01-08,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,5277081.0,6.998064994812012
2020-01-09,7.170000076293945,7.090000152587891,7.139999866485596,7.130000114440918,3633880.0,7.047486782073975
2020-01-10,7.179999828338623,7.070000171661377,7.170000076293945,7.119999885559082,3090033.0,7.037601947784424
2020-01-13,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,4671928.0,7.007949352264404
2020-01-14,7.159999847412109,7.159999847412109,7.159999847412109,7.159999847412109,5222734.0,7.077139377593994
2020-01-15,7.159999847412109,7.039999961853027,7.159999847412109,7.079999923706055,3888247.0,6.998064994812012
2020-01-16,7.090000152587891,6.960000038146973,7.079999923706055,6.96999979019165,3200795.0,6.88933801651001
2020-01-17,7.03000020980835,6.929999828338623,6.989999771118164,6.960000038146973,2084032.0,6.879454135894775
2020-01-20,7.03000020980835,6.889999866485596,6.960000038146973,7.019999980926514,3100516.0,6.9387593269348145
2020-01-21,7.019999980926514,6.900000095367432,7.010000228881836,6.920000076293945,2931835.0,6.839916706085205
2020-01-22,6.989999771118164,6.78000020980835,6.909999847412109,6.949999809265137,3252913.0,6.869569301605225
2020-01-23,6.940000057220459,6.699999809265137,6.909999847412109,6.769999980926514,3969100.0,6.691652774810791
2020-02-03,6.090000152587891,6.090000152587891,6.090000152587891,6.090000152587891,1007600.0,6.019522190093994
2020-02-04,6.119999885559082,5.599999904632568,5.599999904632568,5.980000019073486,7222538.0,5.910795211791992
2020-02-05,6.139999866485596,5.960000038146973,6.019999980926514,6.079999923706055,4881648.0,6.009637832641602
2020-02-06,6.150000095367432,6.019999980926514,6.079999923706055,6.130000114440918,4560663.0,6.059059143066406
2020-02-07,6.170000076293945,6.019999980926514,6.119999885559082,6.090000152587891,3400736.0,6.019522190093994
2020-02-10,6.190000057220459,6.010000228881836,6.010000228881836,6.170000076293945,3354661.0,6.098596572875977
2020-02-11,6.239999771118164,6.139999866485596,6.170000076293945,6.21999979019165,3278563.0,6.148017406463623
2020-02-12,6.25,6.170000076293945,6.199999809265137,6.230000019073486,3294140.0,6.157901763916016
2020-02-13,6.260000228881836,6.159999847412109,6.21999979019165,6.159999847412109,2845758.0,6.088711738586426
2020-02-14,6.21999979019165,6.139999866485596,6.150000095367432,6.199999809265137,2229695.0,6.128249168395996
2020-02-17,6.429999828338623,6.179999828338623,6.199999809265137,6.420000076293945,3911890.0,6.345703125
2020-02-18,6.489999771118164,6.369999885559082,6.420000076293945,6.429999828338623,2967662.0,6.355587482452393
2020-02-19,6.550000190734863,6.380000114440918,6.429999828338623,6.409999847412109,3478440.0,6.335818767547607
2020-02-20,6.539999961853027,6.429999828338623,6.46999979019165,6.519999980926514,3793941.0,6.444545745849609
2020-02-21,6.610000133514404,6.480000019073486,6.510000228881836,6.570000171661377,3991207.0,6.493967533111572
2020-02-24,6.559999942779541,6.400000095367432,6.53000020980835,6.510000228881836,4529570.0,6.434661865234375
2020-02-25,6.409999847412109,6.210000038146973,6.380000114440918,6.380000114440918,5904827.0,6.306166172027588
2020-02-26,6.46999979019165,6.269999980926514,6.340000152587891,6.389999866485596,5244120.0,6.316050052642822
2020-02-27,6.449999809265137,6.349999904632568,6.360000133514404,6.409999847412109,3159650.0,6.335818767547607
2020-02-28,6.380000114440918,6.110000133514404,6.309999942779541,6.139999866485596,5967084.0,6.068943500518799
2020-03-02,6.449999809265137,6.139999866485596,6.139999866485596,6.400000095367432,5232787.0,6.325934886932373
2020-03-03,6.489999771118164,6.369999885559082,6.440000057220459,6.440000057220459,4138606.0,6.365471839904785
2020-03-04,6.590000152587891,6.389999866485596,6.400000095367432,6.590000152587891,4861311.0,6.513735771179199
2020-03-05,6.679999828338623,6.539999961853027,6.639999866485596,6.670000076293945,5870221.0,6.592810153961182
2020-03-06,6.730000019073486,6.550000190734863,6.599999904632568,6.699999809265137,5260686.0,6.622462749481201
2020-03-09,6.619999885559082,6.420000076293945,6.619999885559082,6.449999809265137,5103020.0,6.3753557205200195
2020-03-10,6.570000171661377,6.300000190734863,6.300000190734863,6.550000190734863,4060003.0,6.474198818206787
2020-03-11,6.639999866485596,6.489999771118164,6.570000171661377,6.489999771118164,4765785.0,6.414892673492432
2020-03-12,6.5,6.300000190734863,6.489999771118164,6.340000152587891,3659060.0,6.266629219055176
2020-03-13,6.599999904632568,6.079999923706055,6.099999904632568,6.579999923706055,7557720.0,6.503851413726807
2020-03-16,6.739999771118164,6.420000076293945,6.679999828338623,6.619999885559082,11219602.0,6.543388366699219
2020-03-17,6.639999866485596,6.21999979019165,6.599999904632568,6.340000152587891,8441930.0,6.266629219055176
2020-03-18,6.409999847412109,6.119999885559082,6.380000114440918,6.150000095367432,5663858.0,6.078827857971191
2020-03-19,6.289999961853027,6.039999961853027,6.090000152587891,6.159999847412109,4145640.0,6.088711738586426
2020-03-20,6.269999980926514,6.090000152587891,6.210000038146973,6.190000057220459,3622601.0,6.1183648109436035
2020-03-23,6.199999809265137,6.0,6.090000152587891,6.0,3380930.0,5.930563926696777
2020-03-24,6.130000114440918,6.010000228881836,6.090000152587891,6.099999904632568,2669621.0,6.029406547546387
2020-03-25,6.230000019073486,6.139999866485596,6.190000057220459,6.179999828338623,3067361.0,6.108480453491211
2020-03-26,6.369999885559082,6.139999866485596,6.190000057220459,6.190000057220459,4406846.0,6.1183648109436035
2020-03-27,6.400000095367432,6.170000076293945,6.230000019073486,6.28000020980835,6868643.0,6.2073235511779785
2020-03-30,6.210000038146973,6.050000190734863,6.210000038146973,6.090000152587891,3268865.0,6.019522190093994
2020-03-31,6.150000095367432,6.070000171661377,6.150000095367432,6.079999923706055,2265006.0,6.009637832641602
2020-04-01,6.130000114440918,6.039999961853027,6.079999923706055,6.050000190734863,1905049.0,5.979985237121582
2020-04-02,6.130000114440918,6.010000228881836,6.039999961853027,6.130000114440918,1719086.0,6.059059143066406
2020-04-03,6.159999847412109,6.059999942779541,6.159999847412109,6.159999847412109,2896290.0,6.088711738586426
2020-04-07,6.300000190734863,6.179999828338623,6.199999809265137,6.269999980926514,4285359.0,6.197439193725586
2020-04-08,6.28000020980835,6.170000076293945,6.239999771118164,6.21999979019165,4155526.0,6.148017406463623
2020-04-09,6.289999961853027,6.190000057220459,6.21999979019165,6.230000019073486,4203246.0,6.157901763916016
2020-04-10,6.260000228881836,6.130000114440918,6.260000228881836,6.150000095367432,2297433.0,6.078827857971191
2020-04-13,6.150000095367432,6.070000171661377,6.150000095367432,6.079999923706055,1617755.0,6.009637832641602
2020-04-14,6.159999847412109,6.079999923706055,6.090000152587891,6.150000095367432,1626110.0,6.078827857971191
2020-04-15,6.199999809265137,6.139999866485596,6.199999809265137,6.159999847412109,2781670.0,6.088711738586426
2020-04-16,6.199999809265137,6.099999904632568,6.179999828338623,6.139999866485596,2215424.0,6.068943500518799
2020-04-17,6.179999828338623,6.119999885559082,6.150000095367432,6.139999866485596,2409810.0,6.068943500518799
2020-04-20,6.320000171661377,6.21999979019165,6.25,6.25,5784522.0,6.177670478820801
2020-04-21,6.230000019073486,6.130000114440918,6.210000038146973,6.190000057220459,3123965.0,6.1183648109436035
2020-04-22,6.25,6.139999866485596,6.179999828338623,6.25,2392541.0,6.177670478820801
2020-04-23,6.269999980926514,6.210000038146973,6.260000228881836,6.21999979019165,2093437.0,6.148017406463623
2020-04-24,6.230000019073486,6.130000114440918,6.21999979019165,6.159999847412109,2070360.0,6.088711738586426
2020-04-27,6.190000057220459,6.119999885559082,6.139999866485596,6.130000114440918,1668176.0,6.059059143066406
2020-04-28,6.119999885559082,5.809999942779541,6.119999885559082,6.0,3215374.0,5.930563926696777
2020-04-29,6.179999828338623,6.059999942779541,6.099999904632568,6.170000076293945,2983096.0,6.098596572875977
2020-04-30,6.28000020980835,6.150000095367432,6.150000095367432,6.269999980926514,4365202.0,6.197439193725586
2020-05-06,6.380000114440918,6.190000057220459,6.190000057220459,6.360000133514404,3766616.0,6.286397457122803
2020-05-07,6.409999847412109,6.309999942779541,6.349999904632568,6.340000152587891,3054028.0,6.266629219055176
2020-05-08,6.380000114440918,6.329999923706055,6.360000133514404,6.360000133514404,3075490.0,6.286397457122803
2020-05-11,6.380000114440918,6.300000190734863,6.360000133514404,6.320000171661377,3925197.0,6.246860504150391
2020-05-12,6.329999923706055,6.210000038146973,6.289999961853027,6.260000228881836,2404430.0,6.187554836273193
2020-05-13,6.349999904632568,6.230000019073486,6.28000020980835,6.340000152587891,2120221.0,6.266629219055176
2020-05-14,6.400000095367432,6.289999961853027,6.300000190734863,6.329999923706055,3140940.0,6.256744384765625
2020-05-15,6.429999828338623,6.309999942779541,6.389999866485596,6.340000152587891,3031890.0,6.266629219055176
2020-05-18,6.400000095367432,6.260000228881836,6.329999923706055,6.349999904632568,3006650.0,6.27651309967041
2020-05-19,6.400000095367432,6.329999923706055,6.380000114440918,6.360000133514404,2550550.0,6.286397457122803
2020-05-20,6.380000114440918,6.239999771118164,6.369999885559082,6.269999980926514,2903551.0,6.197439193725586
2020-05-21,6.309999942779541,6.239999771118164,6.289999961853027,6.25,2639301.0,6.177670478820801
2020-05-22,6.309999942779541,6.130000114440918,6.269999980926514,6.139999866485596,3086361.0,6.068943500518799
2020-05-25,6.210000038146973,6.110000133514404,6.119999885559082,6.170000076293945,1559771.0,6.098596572875977
2020-05-26,6.28000020980835,6.179999828338623,6.190000057220459,6.269999980926514,2029301.0,6.197439193725586
2020-05-27,6.28000020980835,6.210000038146973,6.269999980926514,6.230000019073486,1771460.0,6.157901763916016
2020-05-28,6.329999923706055,6.210000038146973,6.239999771118164,6.269999980926514,2773486.0,6.197439193725586
2020-05-29,6.440000057220459,6.239999771118164,6.28000020980835,6.429999828338623,7047528.0,6.355587482452393
2020-06-01,6.539999961853027,6.400000095367432,6.460000038146973,6.510000228881836,7426456.0,6.434661865234375
2020-06-02,6.590000152587891,6.460000038146973,6.510000228881836,6.559999942779541,5195899.0,6.4840826988220215
2020-06-03,6.590000152587891,6.489999771118164,6.579999923706055,6.5,4307947.0,6.424777507781982
2020-06-04,6.519999980926514,6.460000038146973,6.5,6.480000019073486,2980526.0,6.405008792877197
2020-06-05,6.5,6.420000076293945,6.480000019073486,6.46999979019165,2850760.0,6.395124435424805
2020-06-08,6.730000019073486,6.5,6.579999923706055,6.519999980926514,9426588.0,6.444545745849609
2020-06-09,6.630000114440918,6.5,6.550000190734863,6.53000020980835,4642787.0,6.45443058013916
2020-06-10,6.53000020980835,6.429999828338623,6.53000020980835,6.460000038146973,3622545.0,6.385240077972412
2020-06-11,6.53000020980835,6.440000057220459,6.460000038146973,6.46999979019165,3306961.0,6.395124435424805
2020-06-12,6.400000095367432,6.320000171661377,6.320000171661377,6.380000114440918,3999490.0,6.306166172027588
2020-06-15,6.460000038146973,6.329999923706055,6.349999904632568,6.349999904632568,4052390.0,6.27651309967041
2020-06-16,6.409999847412109,6.349999904632568,6.349999904632568,6.389999866485596,3633001.0,6.316050052642822
2020-06-17,6.429999828338623,6.320000171661377,6.380000114440918,6.409999847412109,3499507.0,6.335818767547607
2020-06-18,6.449999809265137,6.360000133514404,6.389999866485596,6.429999828338623,4018129.0,6.355587482452393
2020-06-19,6.480000019073486,6.400000095367432,6.409999847412109,6.46999979019165,3822777.0,6.395124435424805
2020-06-22,6.5,6.420000076293945,6.46999979019165,6.440000057220459,3118263.0,6.365471839904785
2020-06-23,4.984610080718994,4.930769920349121,4.9692301750183105,4.9692301750183105,3918094.0,4.911722660064697
2020-06-24,4.976920127868652,4.938459873199463,4.961540222167969,4.9692301750183105,2809773.0,4.911722660064697
2020-06-29,4.953849792480469,4.884610176086426,4.953849792480469,4.89231014251709,3745981.0,4.835692882537842
2020-06-30,5.046150207519531,4.923079967498779,4.923079967498779,5.0307698249816895,9712375.0,4.972549915313721
2020-07-01,5.123079776763916,5.0,5.023079872131348,5.10768985748291,9124952.0,5.048580169677734
2020-07-02,5.199999809265137,5.061540126800537,5.115379810333252,5.176919937133789,11319759.0,5.117008686065674
2020-07-03,5.199999809265137,5.130770206451416,5.153850078582764,5.184619903564453,11335344.0,5.124619960784912
2020-07-06,5.510000228881836,5.150000095367432,5.150000095367432,5.46999979019165,12568286.0,5.46999979019165
2020-07-07,5.559999942779541,5.309999942779541,5.5,5.369999885559082,18078016.0,5.369999885559082
2020-07-08,5.460000038146973,5.349999904632568,5.360000133514404,5.440000057220459,11844556.0,5.440000057220459
2020-07-09,5.840000152587891,5.400000095367432,5.409999847412109,5.670000076293945,20061781.0,5.670000076293945
2020-07-10,5.760000228881836,5.510000228881836,5.619999885559082,5.639999866485596,13743327.0,5.639999866485596
2020-07-13,6.0,5.659999847412109,5.679999828338623,5.920000076293945,19054770.0,5.920000076293945
2020-07-14,5.980000019073486,5.730000019073486,5.960000038146973,5.809999942779541,15257227.0,5.809999942779541
2020-07-15,6.0,5.75,5.849999904632568,5.820000171661377,15026455.0,5.820000171661377
2020-07-16,5.849999904632568,5.510000228881836,5.800000190734863,5.510000228881836,14701606.0,5.510000228881836
2020-07-17,5.599999904632568,5.400000095367432,5.53000020980835,5.46999979019165,7644917.0,5.46999979019165
2020-07-20,5.730000019073486,5.5,5.510000228881836,5.71999979019165,9187596.0,5.71999979019165
2020-07-21,5.769999980926514,5.610000133514404,5.690000057220459,5.679999828338623,8534794.0,5.679999828338623
2020-07-22,5.860000133514404,5.630000114440918,5.650000095367432,5.739999771118164,11141091.0,5.739999771118164
2020-07-23,5.730000019073486,5.510000228881836,5.690000057220459,5.670000076293945,9552742.0,5.670000076293945
2020-07-24,5.670000076293945,5.46999979019165,5.630000114440918,5.46999979019165,8394578.0,5.46999979019165
2020-07-27,5.519999980926514,5.309999942779541,5.519999980926514,5.369999885559082,6915574.0,5.369999885559082
2020-07-28,5.449999809265137,5.349999904632568,5.389999866485596,5.389999866485596,4948850.0,5.389999866485596
2020-07-29,5.480000019073486,5.329999923706055,5.400000095367432,5.480000019073486,5621217.0,5.480000019073486
2020-07-30,5.539999961853027,5.409999847412109,5.480000019073486,5.429999828338623,5587587.0,5.429999828338623
2020-07-31,5.5,5.400000095367432,5.409999847412109,5.489999771118164,5577588.0,5.489999771118164
2020-08-03,5.730000019073486,5.5,5.5,5.730000019073486,13274451.0,5.730000019073486
2020-08-04,5.789999961853027,5.650000095367432,5.760000228881836,5.699999809265137,7360022.0,5.699999809265137
2020-08-05,5.710000038146973,5.590000152587891,5.699999809265137,5.670000076293945,7245739.0,5.670000076293945
2020-08-06,5.71999979019165,5.579999923706055,5.699999809265137,5.679999828338623,7186271.0,5.679999828338623
2020-08-07,5.670000076293945,5.489999771118164,5.670000076293945,5.539999961853027,7412753.0,5.539999961853027
2020-08-10,5.630000114440918,5.510000228881836,5.539999961853027,5.599999904632568,6696609.0,5.599999904632568
2020-08-11,5.639999866485596,5.440000057220459,5.599999904632568,5.460000038146973,8229945.0,5.460000038146973
2020-08-12,5.539999961853027,5.360000133514404,5.480000019073486,5.53000020980835,7210165.0,5.53000020980835
2020-08-13,5.699999809265137,5.519999980926514,5.519999980926514,5.679999828338623,13798755.0,5.679999828338623
2020-08-14,6.179999828338623,5.650000095367432,5.690000057220459,5.760000228881836,21448185.0,5.760000228881836
2020-08-17,5.820000171661377,5.710000038146973,5.769999980926514,5.800000190734863,12438386.0,5.800000190734863
2020-08-18,5.809999942779541,5.730000019073486,5.800000190734863,5.760000228881836,7440601.0,5.760000228881836
2020-08-19,5.789999961853027,5.690000057220459,5.75,5.710000038146973,7238026.0,5.710000038146973
2020-08-20,5.71999979019165,5.610000133514404,5.710000038146973,5.630000114440918,7285864.0,5.630000114440918
2020-08-21,5.760000228881836,5.610000133514404,5.610000133514404,5.760000228881836,8155753.0,5.760000228881836
2020-08-24,5.760000228881836,5.659999847412109,5.71999979019165,5.71999979019165,5540103.0,5.71999979019165
2020-08-25,5.75,5.639999866485596,5.71999979019165,5.650000095367432,5274120.0,5.650000095367432
2020-08-26,5.679999828338623,5.489999771118164,5.650000095367432,5.519999980926514,6535009.0,5.519999980926514
2020-08-27,5.570000171661377,5.489999771118164,5.53000020980835,5.550000190734863,3584053.0,5.550000190734863
2020-08-28,5.619999885559082,5.5,5.559999942779541,5.599999904632568,3770126.0,5.599999904632568
2020-08-31,5.659999847412109,5.590000152587891,5.610000133514404,5.590000152587891,6340135.0,5.590000152587891
2020-09-01,5.599999904632568,5.550000190734863,5.599999904632568,5.590000152587891,3235762.0,5.590000152587891
2020-09-02,5.630000114440918,5.53000020980835,5.590000152587891,5.579999923706055,3854326.0,5.579999923706055
2020-09-03,5.590000152587891,5.5,5.579999923706055,5.519999980926514,4659971.0,5.519999980926514
2020-09-04,5.510000228881836,5.420000076293945,5.460000038146973,5.5,4075530.0,5.5
2020-09-07,5.619999885559082,5.5,5.519999980926514,5.53000020980835,6063990.0,5.53000020980835
2020-09-08,5.579999923706055,5.5,5.570000171661377,5.559999942779541,3998307.0,5.559999942779541
2020-09-09,5.579999923706055,5.489999771118164,5.53000020980835,5.5,5740488.0,5.5
2020-09-10,5.559999942779541,5.320000171661377,5.519999980926514,5.369999885559082,7053965.0,5.369999885559082
2020-09-11,5.360000133514404,5.28000020980835,5.340000152587891,5.349999904632568,4516309.0,5.349999904632568
2020-09-14,5.380000114440918,5.289999961853027,5.349999904632568,5.340000152587891,3891391.0,5.340000152587891
2020-09-15,5.380000114440918,5.289999961853027,5.349999904632568,5.369999885559082,2960163.0,5.369999885559082
2020-09-16,5.369999885559082,5.320000171661377,5.369999885559082,5.349999904632568,1859243.0,5.349999904632568
2020-09-17,5.360000133514404,5.289999961853027,5.360000133514404,5.320000171661377,2723324.0,5.320000171661377
2020-09-18,5.380000114440918,5.300000190734863,5.300000190734863,5.360000133514404,7925945.0,5.360000133514404
2020-09-21,5.429999828338623,5.349999904632568,5.360000133514404,5.389999866485596,5678494.0,5.389999866485596
2020-09-22,5.369999885559082,5.28000020980835,5.369999885559082,5.300000190734863,4097410.0,5.300000190734863
2020-09-23,5.349999904632568,5.25,5.300000190734863,5.269999980926514,5093321.0,5.269999980926514
2020-09-24,5.239999771118164,5.099999904632568,5.239999771118164,5.119999885559082,6480487.0,5.119999885559082
2020-09-25,5.150000095367432,5.019999980926514,5.139999866485596,5.079999923706055,3677187.0,5.079999923706055
2020-09-28,5.119999885559082,5.03000020980835,5.090000152587891,5.03000020980835,2373394.0,5.03000020980835
2020-09-29,5.070000171661377,5.019999980926514,5.050000190734863,5.050000190734863,2494342.0,5.050000190734863
2020-09-30,5.059999942779541,4.949999809265137,5.059999942779541,4.980000019073486,3129588.0,4.980000019073486
2020-10-09,5.130000114440918,5.019999980926514,5.019999980926514,5.110000133514404,2919818.0,5.110000133514404
2020-10-12,5.210000038146973,5.110000133514404,5.110000133514404,5.210000038146973,4889737.0,5.210000038146973
2020-10-13,5.199999809265137,5.130000114440918,5.199999809265137,5.159999847412109,4214884.0,5.159999847412109
2020-10-14,5.170000076293945,5.119999885559082,5.159999847412109,5.119999885559082,3102884.0,5.119999885559082
2020-10-15,5.130000114440918,5.079999923706055,5.130000114440918,5.110000133514404,2602741.0,5.110000133514404
2020-10-16,5.119999885559082,5.059999942779541,5.110000133514404,5.070000171661377,4449867.0,5.070000171661377
2020-10-19,5.119999885559082,5.039999961853027,5.090000152587891,5.050000190734863,3998866.0,5.050000190734863
2020-10-20,5.070000171661377,5.019999980926514,5.03000020980835,5.059999942779541,2601517.0,5.059999942779541
2020-10-21,5.070000171661377,5.0,5.070000171661377,5.03000020980835,2809574.0,5.03000020980835
2020-10-22,5.050000190734863,5.0,5.019999980926514,5.039999961853027,2593732.0,5.039999961853027
2020-10-23,5.059999942779541,4.980000019073486,5.039999961853027,4.980000019073486,3667705.0,4.980000019073486
2020-10-26,5.019999980926514,4.96999979019165,5.0,4.989999771118164,2694674.0,4.989999771118164
2020-10-27,4.989999771118164,4.960000038146973,4.980000019073486,4.96999979019165,1304568.0,4.96999979019165