Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.489799976348877,7.357140064239502,7.443880081176758,7.413269996643066,33918823.0,3.104687452316284
2010-01-05,7.484690189361572,7.275509834289551,7.397960186004639,7.428569793701172,39864088.0,3.1110951900482178
2010-01-06,7.525509834289551,7.403059959411621,7.44897985458374,7.408160209655762,32699113.0,3.1025474071502686
2010-01-07,7.443880081176758,7.229589939117432,7.382649898529053,7.265309810638428,38183193.0,3.0427215099334717
2010-01-08,7.290820121765137,7.112249851226807,7.234690189361572,7.239799976348877,30113526.0,3.0320379734039307
2010-01-11,7.693880081176758,7.295919895172119,7.612249851226807,7.357140064239502,54805731.0,3.0811798572540283
2010-01-12,7.474490165710449,7.219389915466309,7.295919895172119,7.469389915466309,43694740.0,3.128190755844116
2010-01-13,7.392859935760498,7.219389915466309,7.306119918823242,7.234690189361572,37643959.0,3.029898166656494
2010-01-14,7.387760162353516,7.209179878234863,7.270410060882568,7.37244987487793,27830692.0,3.087592601776123
2010-01-15,7.515309810638428,7.352039813995361,7.392859935760498,7.469389915466309,40216195.0,3.128190755844116
2010-01-18,7.581630229949951,7.44897985458374,7.494900226593018,7.561220169067383,46319156.0,3.166649103164673
2010-01-19,7.612249851226807,7.469389915466309,7.602039813995361,7.505099773406982,28182400.0,3.143146276473999
2010-01-20,7.571430206298828,7.244900226593018,7.525509834289551,7.275509834289551,34726370.0,3.0469934940338135
2010-01-21,7.336730003356934,7.219389915466309,7.270410060882568,7.255099773406982,25144508.0,3.038445234298706
2010-01-22,7.224490165710449,6.994900226593018,7.1734700202941895,7.12244987487793,28081153.0,2.982891321182251
2010-01-25,7.137760162353516,7.025509834289551,7.091839790344238,7.05102014541626,15744364.0,2.952976703643799
2010-01-26,7.091839790344238,6.887760162353516,7.061220169067383,6.9234700202941895,18419942.0,2.8995587825775146
2010-01-27,6.984690189361572,6.87244987487793,6.918369770050049,6.87755012512207,14921791.0,2.8803274631500244
2010-01-28,7.12755012512207,6.887760162353516,6.887760162353516,7.071430206298828,29205652.0,2.961524724960327
2010-01-29,7.280610084533691,7.020410060882568,7.040820121765137,7.255099773406982,34216539.0,3.038445234298706
2010-02-01,7.464290142059326,7.19897985458374,7.321430206298828,7.413269996643066,51758152.0,3.104687452316284
2010-02-02,7.479589939117432,7.234690189361572,7.403059959411621,7.234690189361572,25592188.0,3.029898166656494
2010-02-03,7.362249851226807,7.056119918823242,7.285709857940674,7.357140064239502,28667320.0,3.0811798572540283
2010-02-04,7.469389915466309,7.270410060882568,7.321430206298828,7.3265299797058105,26834507.0,3.0683605670928955
2010-02-05,7.387760162353516,7.147960186004639,7.193880081176758,7.295919895172119,24100297.0,3.0555410385131836
2010-02-08,7.443880081176758,7.25,7.275509834289551,7.4234700202941895,26646888.0,3.108959436416626
2010-02-09,7.474490165710449,7.352039813995361,7.438779830932617,7.403059959411621,19016445.0,3.1004116535186768
2010-02-10,7.505099773406982,7.362249851226807,7.4336700439453125,7.494900226593018,27888032.0,3.1388742923736572
2010-02-11,7.505099773406982,7.367350101470947,7.489799976348877,7.387760162353516,20663968.0,3.094003915786743
2010-02-12,7.540820121765137,7.397960186004639,7.44897985458374,7.494900226593018,25443297.0,3.1388742923736572
2010-02-22,7.709179878234863,7.44897985458374,7.474490165710449,7.5765299797058105,50940640.0,3.173060894012451
2010-02-23,7.62244987487793,7.4336700439453125,7.5765299797058105,7.591839790344238,32758252.0,3.1794726848602295
2010-02-24,7.678569793701172,7.520410060882568,7.55102014541626,7.663269996643066,31764371.0,3.20938777923584
2010-02-25,7.846940040588379,7.6836700439453125,7.6836700439453125,7.770410060882568,61015050.0,3.254258632659912
2010-02-26,7.882649898529053,7.678569793701172,7.724490165710449,7.785709857940674,45298888.0,3.2606656551361084
2010-03-01,7.846940040588379,7.755099773406982,7.785709857940674,7.780610084533691,36270870.0,3.2585301399230957
2010-03-02,7.831630229949951,7.617350101470947,7.785709857940674,7.668369770050049,47036620.0,3.2115237712860107
2010-03-03,7.775509834289551,7.653059959411621,7.658160209655762,7.714290142059326,38712453.0,3.230755567550659
2010-03-04,7.75,7.4336700439453125,7.719389915466309,7.464290142059326,44957891.0,3.1260547637939453
2010-03-05,7.525509834289551,7.4234700202941895,7.464290142059326,7.469389915466309,26304566.0,3.128190755844116
2010-03-08,7.540820121765137,7.428569793701172,7.510200023651123,7.469389915466309,27696528.0,3.128190755844116
2010-03-09,7.62244987487793,7.44897985458374,7.459179878234863,7.591839790344238,25308821.0,3.1794726848602295
2010-03-10,7.729589939117432,7.55102014541626,7.586730003356934,7.596940040588379,29295351.0,3.1816086769104004
2010-03-11,7.693880081176758,7.5,7.596940040588379,7.653059959411621,26361502.0,3.2051119804382324
2010-03-12,7.678569793701172,7.5,7.653059959411621,7.5,20942421.0,3.14100980758667
2010-03-15,7.515309810638428,7.37244987487793,7.459179878234863,7.403059959411621,17786653.0,3.1004116535186768
2010-03-16,7.494900226593018,7.387760162353516,7.403059959411621,7.489799976348877,12061177.0,3.1367383003234863
2010-03-17,7.637760162353516,7.469389915466309,7.510200023651123,7.632649898529053,21235479.0,3.196564197540283
2010-03-18,7.69897985458374,7.607140064239502,7.658160209655762,7.663269996643066,22941282.0,3.20938777923584
2010-03-19,7.928569793701172,7.663269996643066,7.69897985458374,7.903059959411621,66131618.0,3.309812307357788
2010-03-22,8.10204029083252,7.882649898529053,7.903059959411621,7.994900226593018,82750230.0,3.3482749462127686
2010-03-23,8.035710334777832,7.862249851226807,7.959179878234863,7.87755012512207,77544390.0,3.299128293991089
2010-03-24,8.02040958404541,7.836730003356934,7.908160209655762,7.857140064239502,48167144.0,3.2905805110931396
2010-03-25,7.897960186004639,7.785709857940674,7.831630229949951,7.80102014541626,35711225.0,3.267077684402466
2010-03-26,7.994900226593018,7.765309810638428,7.811220169067383,7.943880081176758,33281217.0,3.3269078731536865
2010-03-29,8.362250328063965,7.969389915466309,8.010199546813965,8.27040958404541,105226218.0,3.4636590480804443
2010-03-30,8.316329956054688,8.178569793701172,8.290820121765137,8.25510025024414,46883497.0,3.457247018814087
2010-03-31,8.362250328063965,8.219389915466309,8.260199546813965,8.280610084533691,41937610.0,3.467930793762207
2010-04-01,8.408160209655762,8.290820121765137,8.311220169067383,8.306119918823242,44411145.0,3.478614091873169
2010-04-02,8.392860412597656,8.153059959411621,8.316329956054688,8.209179878234863,59873859.0,3.438015937805176
2010-04-06,8.285710334777832,8.12244987487793,8.25,8.163269996643066,43311350.0,3.418788194656372
2010-04-07,8.209179878234863,8.0,8.12755012512207,8.061220169067383,53261417.0,3.3760502338409424
2010-04-08,8.14795970916748,7.974490165710449,8.061220169067383,8.091839790344238,45625085.0,3.388873815536499
2010-04-09,8.14795970916748,8.051019668579102,8.086730003356934,8.081629753112793,33113051.0,3.3845975399017334
2010-04-12,8.081629753112793,8.081629753112793,8.081629753112793,8.081629753112793,0.0,3.3845975399017334
2010-04-13,8.209179878234863,7.9234700202941895,7.994900226593018,8.132650375366211,48908740.0,3.4059646129608154
2010-04-14,8.137760162353516,7.959179878234863,8.137760162353516,8.040820121765137,34534437.0,3.367506265640259
2010-04-15,8.051019668579102,7.938779830932617,8.051019668579102,7.954080104827881,29196630.0,3.3311798572540283
2010-04-16,7.94897985458374,7.811220169067383,7.943880081176758,7.887760162353516,25842413.0,3.3034045696258545
2010-04-19,7.811220169067383,7.306119918823242,7.811220169067383,7.367350101470947,51673527.0,3.085456132888794
2010-04-20,7.418369770050049,7.015309810638428,7.362249851226807,7.224490165710449,58071847.0,3.0256264209747314
2010-04-21,7.44897985458374,7.158160209655762,7.209179878234863,7.418369770050049,46096492.0,3.1068227291107178
2010-04-22,7.37244987487793,7.229589939117432,7.37244987487793,7.239799976348877,34325354.0,3.0320379734039307
2010-04-23,7.311220169067383,7.117350101470947,7.229589939117432,7.158160209655762,31980920.0,2.997847080230713
2010-04-26,7.040820121765137,6.780610084533691,7.040820121765137,6.831630229949951,68342002.0,2.861095666885376
2010-04-27,6.836730003356934,6.653059959411621,6.8265299797058105,6.790820121765137,35757169.0,2.8440046310424805
2010-04-28,6.892859935760498,6.6734700202941895,6.729589939117432,6.862249851226807,24744023.0,2.873919725418091
2010-04-29,6.984690189361572,6.862249851226807,6.892859935760498,6.892859935760498,35969014.0,2.8867390155792236
2010-04-30,6.581630229949951,6.295919895172119,6.581630229949951,6.408160209655762,24401476.0,2.916459083557129
2010-05-04,6.30102014541626,5.903059959411621,6.30102014541626,5.928569793701172,41444993.0,2.6981887817382812
2010-05-05,6.056119918823242,5.668369770050049,5.862239837646484,6.05102014541626,38766304.0,2.753918409347534
2010-05-06,5.984690189361572,5.729589939117432,5.969389915466309,5.744900226593018,29708647.0,2.6145975589752197
2010-05-07,5.846940040588379,5.617350101470947,5.653059959411621,5.75,24425529.0,2.6169192790985107
2010-05-10,5.841839790344238,5.642859935760498,5.755099773406982,5.785709857940674,20425785.0,2.6331710815429688
2010-05-11,5.938779830932617,5.653059959411621,5.908160209655762,5.6734700202941895,25413689.0,2.5820889472961426
2010-05-12,5.806119918823242,5.510200023651123,5.632649898529053,5.80102014541626,29673947.0,2.640138864517212
2010-05-13,5.887760162353516,5.765309810638428,5.795919895172119,5.87755012512207,28080994.0,2.67496919631958
2010-05-14,5.918369770050049,5.80102014541626,5.862239837646484,5.846940040588379,20142224.0,2.6610379219055176
2010-05-17,5.765309810638428,5.413269996643066,5.765309810638428,5.428569793701172,25720456.0,2.470630407333374
2010-05-18,5.6734700202941895,5.357140064239502,5.403059959411621,5.658160209655762,23792432.0,2.5751209259033203
2010-05-19,5.709179878234863,5.545919895172119,5.612239837646484,5.561220169067383,14911590.0,2.5310022830963135
2010-05-20,5.663269996643066,5.459179878234863,5.464290142059326,5.5,11826744.0,2.5031394958496094
2010-05-21,5.663269996643066,5.357140064239502,5.37755012512207,5.653059959411621,20418055.0,2.5727996826171875
2010-05-24,5.938779830932617,5.6734700202941895,5.704080104827881,5.862239837646484,31592275.0,2.6680006980895996
2010-05-25,5.836730003356934,5.693880081176758,5.8163299560546875,5.744900226593018,21938848.0,2.6145975589752197
2010-05-26,5.908160209655762,5.719389915466309,5.755099773406982,5.811220169067383,22139368.0,2.6447811126708984
2010-05-27,5.9234700202941895,5.709179878234863,5.811220169067383,5.892859935760498,28414553.0,2.681936740875244
2010-05-28,5.94897985458374,5.775509834289551,5.918369770050049,5.806119918823242,17112975.0,2.6424601078033447
2010-05-31,5.821430206298828,5.556119918823242,5.8163299560546875,5.561220169067383,19934923.0,2.5310022830963135
2010-06-01,5.5765299797058105,5.357140064239502,5.510200023651123,5.459179878234863,18646326.0,2.4845619201660156
2010-06-02,5.530610084533691,5.37755012512207,5.37755012512207,5.525509834289551,10550221.0,2.514749526977539
2010-06-03,5.586730003356934,5.4336700439453125,5.561220169067383,5.438779830932617,11323700.0,2.4752774238586426
2010-06-04,5.5,5.408160209655762,5.438779830932617,5.489799976348877,11387739.0,2.498497486114502
2010-06-07,5.443880081176758,5.346940040588379,5.392859935760498,5.392859935760498,12864195.0,2.454378366470337
2010-06-08,5.428569793701172,5.357140064239502,5.382649898529053,5.408160209655762,10997999.0,2.4613420963287354
2010-06-09,5.62244987487793,5.357140064239502,5.428569793701172,5.617350101470947,25356692.0,2.5565476417541504
2010-06-10,5.6734700202941895,5.510200023651123,5.561220169067383,5.617350101470947,23470713.0,2.5565476417541504
2010-06-11,5.69897985458374,5.5663299560546875,5.6836700439453125,5.5765299797058105,13265535.0,2.5379700660705566
2010-06-15,5.5765299797058105,5.5765299797058105,5.5765299797058105,5.5765299797058105,0.0,2.5379700660705566
2010-06-17,5.647960186004639,5.510200023651123,5.612239837646484,5.515309810638428,10201492.0,2.5101072788238525
2010-06-18,5.617350101470947,5.397960186004639,5.515309810638428,5.459179878234863,12754096.0,2.4845619201660156
2010-06-21,5.647960186004639,5.397960186004639,5.515309810638428,5.637760162353516,20336975.0,2.5658366680145264
2010-06-22,5.6836700439453125,5.596940040588379,5.642859935760498,5.647960186004639,16925315.0,2.570478677749634
2010-06-23,5.678569793701172,5.561220169067383,5.632649898529053,5.612239837646484,12179308.0,2.5542221069335938
2010-06-24,5.867350101470947,5.602039813995361,5.612239837646484,5.811220169067383,44061452.0,2.6447811126708984
2010-06-25,5.806119918823242,5.6836700439453125,5.806119918823242,5.739799976348877,17918018.0,2.612276554107666
2010-06-28,5.790820121765137,5.658160209655762,5.75,5.663269996643066,16652073.0,2.577446699142456
2010-06-29,5.724490165710449,5.209179878234863,5.653059959411621,5.244900226593018,32179615.0,2.38703989982605
2010-06-30,5.30102014541626,5.153059959411621,5.1836700439453125,5.255099773406982,15393661.0,2.391681671142578
2010-07-01,5.336730003356934,5.204080104827881,5.255099773406982,5.214290142059326,13199557.0,2.3731086254119873
2010-07-02,5.275509834289551,5.030610084533691,5.244900226593018,5.214290142059326,15157762.0,2.3731086254119873
2010-07-05,5.193880081176758,5.071430206298828,5.132649898529053,5.142859935760498,8447320.0,2.340599536895752
2010-07-06,5.306119918823242,5.112239837646484,5.132649898529053,5.25,9146559.0,2.3893606662750244
2010-07-07,5.295919895172119,5.188779830932617,5.224490165710449,5.275509834289551,9935448.0,2.400970697402954
2010-07-08,5.418369770050049,5.285709857940674,5.306119918823242,5.382649898529053,19566787.0,2.4497320652008057
2010-07-09,5.535709857940674,5.321430206298828,5.397960186004639,5.484690189361572,17972945.0,2.4961724281311035
2010-07-12,5.739799976348877,5.438779830932617,5.484690189361572,5.6836700439453125,32759222.0,2.58673095703125
2010-07-13,5.806119918823242,5.571430206298828,5.602039813995361,5.760200023651123,44023498.0,2.621561050415039
2010-07-14,5.831630229949951,5.719389915466309,5.790820121765137,5.755099773406982,26117282.0,2.6192400455474854
2010-07-15,5.806119918823242,5.596940040588379,5.739799976348877,5.607140064239502,16756008.0,2.551900863647461
2010-07-16,5.693880081176758,5.556119918823242,5.591839790344238,5.668369770050049,14372909.0,2.5797677040100098
2010-07-19,5.862239837646484,5.591839790344238,5.612239837646484,5.857140064239502,31622516.0,2.665679931640625
2010-07-20,5.954080104827881,5.836730003356934,5.867350101470947,5.9234700202941895,32163980.0,2.6958680152893066
2010-07-21,5.94897985458374,5.862239837646484,5.918369770050049,5.882649898529053,27479629.0,2.677290201187134
2010-07-22,6.015309810638428,5.831630229949951,5.852039813995361,5.9336700439453125,30426475.0,2.700510263442993
2010-07-23,5.964290142059326,5.785709857940674,5.938779830932617,5.841839790344238,24084801.0,2.658716917037964
2010-07-26,5.867350101470947,5.719389915466309,5.841839790344238,5.790820121765137,23566652.0,2.6354966163635254
2010-07-27,6.071430206298828,5.760200023651123,5.785709857940674,6.030610084533691,54622441.0,2.744629144668579
2010-07-28,6.306119918823242,5.94897985458374,6.020410060882568,6.295919895172119,59776851.0,2.8653757572174072
2010-07-29,6.290820121765137,6.1734700202941895,6.275509834289551,6.214290142059326,32608772.0,2.8282246589660645
2010-07-30,6.290820121765137,6.117350101470947,6.204080104827881,6.19897985458374,25726748.0,2.8212573528289795
2010-08-02,6.408160209655762,6.188779830932617,6.19897985458374,6.37244987487793,30971576.0,2.9002058506011963
2010-08-03,6.37244987487793,6.147960186004639,6.357140064239502,6.178569793701172,22825779.0,2.8119678497314453
2010-08-04,6.214290142059326,6.025509834289551,6.147960186004639,6.132649898529053,25989362.0,2.7910687923431396
2010-08-05,6.1734700202941895,5.9336700439453125,6.163269996643066,5.989799976348877,33421788.0,2.7260565757751465
2010-08-06,6.1836700439453125,5.969389915466309,5.974490165710449,6.178569793701172,27753168.0,2.8119678497314453
2010-08-09,6.209179878234863,6.071430206298828,6.168369770050049,6.153059959411621,19776970.0,2.800358295440674
2010-08-10,6.163269996643066,5.969389915466309,6.12244987487793,5.979589939117432,22273118.0,2.7214090824127197
2010-08-11,6.12244987487793,5.959179878234863,5.959179878234863,6.102039813995361,19975202.0,2.7771377563476562
2010-08-12,6.25,6.010200023651123,6.045919895172119,6.12755012512207,34867929.0,2.788748264312744
2010-08-13,6.260200023651123,6.0663299560546875,6.117350101470947,6.229589939117432,22543594.0,2.835188150405884
2010-08-16,6.367350101470947,6.178569793701172,6.224490165710449,6.341839790344238,38303666.0,2.8862743377685547
2010-08-17,6.678569793701172,6.306119918823242,6.341839790344238,6.637760162353516,73468145.0,3.0209524631500244
2010-08-18,6.8163299560546875,6.591839790344238,6.632649898529053,6.688779830932617,47710813.0,3.044172763824463
2010-08-19,6.709179878234863,6.510200023651123,6.6836700439453125,6.62755012512207,35914747.0,3.0163064002990723
2010-08-20,6.668369770050049,6.464290142059326,6.5663299560546875,6.479589939117432,20973942.0,2.948967218399048
2010-08-23,6.62244987487793,6.484690189361572,6.530610084533691,6.520410060882568,13504243.0,2.967545509338379
2010-08-24,6.663269996643066,6.484690189361572,6.484690189361572,6.612249851226807,14189384.0,3.009342670440674
2010-08-25,6.612249851226807,6.37755012512207,6.561220169067383,6.4336700439453125,18198386.0,2.928068161010742
2010-08-26,6.5,6.408160209655762,6.4234700202941895,6.464290142059326,8748856.0,2.9420034885406494
2010-08-27,6.586730003356934,6.413269996643066,6.454080104827881,6.469389915466309,20142992.0,2.9443247318267822
2010-08-30,6.658160209655762,6.464290142059326,6.520410060882568,6.5,24213702.0,2.9582560062408447
2010-08-31,6.443880081176758,6.137760162353516,6.4234700202941895,6.1836700439453125,63600276.0,2.8142895698547363
2010-09-01,6.219389915466309,6.020410060882568,6.1836700439453125,6.071430206298828,42930418.0,2.763207197189331
2010-09-02,6.147960186004639,6.045919895172119,6.096940040588379,6.081630229949951,24854650.0,2.7678494453430176
2010-09-03,6.158160209655762,6.010200023651123,6.0765299797058105,6.137760162353516,23271046.0,2.7933945655822754
2010-09-06,6.19897985458374,6.112249851226807,6.168369770050049,6.193880081176758,31143784.0,2.818936586380005
2010-09-07,6.244900226593018,6.163269996643066,6.19897985458374,6.19897985458374,26733763.0,2.8212573528289795
2010-09-08,6.19897985458374,6.081630229949951,6.19897985458374,6.12755012512207,20970510.0,2.788748264312744
2010-09-09,6.12244987487793,5.969389915466309,6.12244987487793,5.974490165710449,29941350.0,2.719088077545166
2010-09-10,6.0765299797058105,5.831630229949951,5.969389915466309,5.913269996643066,23115240.0,2.69122576713562
2010-09-13,6.112249851226807,5.903059959411621,5.913269996643066,6.0663299560546875,24346483.0,2.7608861923217773
2010-09-14,6.19897985458374,6.020410060882568,6.081630229949951,6.142859935760498,28312131.0,2.7957160472869873
2010-09-15,6.12244987487793,5.959179878234863,6.12244987487793,5.969389915466309,19854533.0,2.716766595840454
2010-09-16,5.969389915466309,5.704080104827881,5.964290142059326,5.734690189361572,21701404.0,2.6099512577056885
2010-09-17,5.770410060882568,5.653059959411621,5.729589939117432,5.734690189361572,17887746.0,2.6099512577056885
2010-09-20,5.760200023651123,5.602039813995361,5.739799976348877,5.617350101470947,12676686.0,2.5565476417541504
2010-09-21,5.719389915466309,5.591839790344238,5.647960186004639,5.693880081176758,8854817.0,2.5913777351379395
2010-09-27,5.765309810638428,5.658160209655762,5.693880081176758,5.755099773406982,12308588.0,2.6192400455474854
2010-09-28,5.790820121765137,5.6734700202941895,5.755099773406982,5.69897985458374,11429524.0,2.593698740005493
2010-09-29,5.755099773406982,5.647960186004639,5.714290142059326,5.704080104827881,9506968.0,2.596020221710205
2010-09-30,5.903059959411621,5.642859935760498,5.653059959411621,5.87244987487793,17322309.0,2.6726479530334473
2010-10-08,6.005099773406982,5.8265299797058105,5.908160209655762,5.969389915466309,30645401.0,2.716766595840454
2010-10-11,6.255099773406982,5.903059959411621,5.959179878234863,6.193880081176758,61326849.0,2.818936586380005
2010-10-12,6.275509834289551,6.045919895172119,6.137760162353516,6.270410060882568,40732174.0,2.8537659645080566
2010-10-13,6.489799976348877,6.234690189361572,6.290820121765137,6.3163299560546875,38475913.0,2.8746650218963623
2010-10-14,6.612249851226807,6.362249851226807,6.545919895172119,6.37755012512207,55320633.0,2.902527332305908
2010-10-15,6.561220169067383,6.275509834289551,6.3265299797058105,6.556119918823242,46062969.0,2.983797073364258
2010-10-18,6.760200023651123,6.459179878234863,6.581630229949951,6.494900226593018,83619392.0,2.955935001373291
2010-10-19,6.556119918823242,6.352039813995361,6.474490165710449,6.489799976348877,42465710.0,2.9536142349243164
2010-10-20,6.571430206298828,6.311220169067383,6.336730003356934,6.4336700439453125,50844557.0,2.928068161010742
2010-10-21,6.617350101470947,6.382649898529053,6.505099773406982,6.612249851226807,53803581.0,3.009342670440674
2010-10-22,6.6734700202941895,6.5,6.642859935760498,6.530610084533691,25320889.0,2.9721872806549072
2010-10-25,6.704080104827881,6.464290142059326,6.5,6.586730003356934,44297469.0,2.9977285861968994
2010-10-26,6.734690189361572,6.556119918823242,6.642859935760498,6.658160209655762,48172897.0,3.0302371978759766
2010-10-27,6.857140064239502,6.612249851226807,6.658160209655762,6.755099773406982,57359707.0,3.0743558406829834
2010-10-28,6.811220169067383,6.581630229949951,6.755099773406982,6.62755012512207,31159960.0,3.0163064002990723
2010-10-29,6.811220169067383,6.387760162353516,6.755099773406982,6.418369770050049,41353594.0,2.921105146408081
2010-11-01,6.489799976348877,6.336730003356934,6.382649898529053,6.464290142059326,52739597.0,2.9420034885406494
2010-11-02,6.484690189361572,6.341839790344238,6.469389915466309,6.392859935760498,34465090.0,2.9094948768615723
2010-11-03,6.520410060882568,6.30102014541626,6.392859935760498,6.5,36363977.0,2.9582560062408447
2010-11-04,6.688779830932617,6.4336700439453125,6.454080104827881,6.612249851226807,55674130.0,3.009342670440674
2010-11-05,6.928569793701172,6.632649898529053,6.734690189361572,6.857140064239502,75415448.0,3.1207964420318604
2010-11-08,7.239799976348877,6.846940040588379,6.913269996643066,6.959179878234863,71644422.0,3.167236328125
2010-11-09,7.086730003356934,6.785709857940674,6.964290142059326,6.811220169067383,42922541.0,3.099897623062134
2010-11-10,6.857140064239502,6.632649898529053,6.831630229949951,6.678569793701172,44301713.0,3.0395259857177734
2010-11-11,6.811220169067383,6.663269996643066,6.668369770050049,6.6836700439453125,34285366.0,3.041846990585327
2010-11-12,6.6836700439453125,6.12755012512207,6.637760162353516,6.163269996643066,40037776.0,2.805004835128784
2010-11-15,6.341839790344238,6.132649898529053,6.224490165710449,6.25,27367779.0,2.844477415084839
2010-11-16,6.285709857940674,5.913269996643066,6.275509834289551,6.005099773406982,32117673.0,2.733018636703491
2010-11-17,6.025509834289551,5.882649898529053,5.94897985458374,5.908160209655762,19368271.0,2.6889002323150635
2010-11-18,6.035709857940674,5.908160209655762,5.969389915466309,5.964290142059326,16896213.0,2.7144458293914795
2010-11-19,6.081630229949951,5.908160209655762,6.0,6.0765299797058105,22439640.0,2.765528440475464
2010-11-22,6.25,6.061220169067383,6.12244987487793,6.112249851226807,24476217.0,2.781784772872925
2010-11-23,6.091839790344238,5.857140064239502,6.091839790344238,5.9336700439453125,17294199.0,2.700510263442993
2010-11-24,6.061220169067383,5.882649898529053,5.892859935760498,6.040820121765137,16525352.0,2.7492759227752686
2010-11-25,6.204080104827881,6.005099773406982,6.0663299560546875,6.158160209655762,22599558.0,2.8026795387268066
2010-11-26,6.19897985458374,6.035709857940674,6.158160209655762,6.112249851226807,15272294.0,2.781784772872925
2010-11-29,6.178569793701172,6.035709857940674,6.071430206298828,6.071430206298828,18270420.0,2.763207197189331
2010-11-30,6.071430206298828,5.790820121765137,6.061220169067383,5.87755012512207,24597225.0,2.67496919631958
2010-12-01,5.908160209655762,5.8163299560546875,5.87244987487793,5.882649898529053,11653776.0,2.677290201187134
2010-12-02,6.010200023651123,5.87244987487793,5.959179878234863,5.887760162353516,22641308.0,2.6796157360076904
2010-12-03,5.94897985458374,5.841839790344238,5.892859935760498,5.852039813995361,13143724.0,2.6633591651916504
2010-12-06,5.87755012512207,5.693880081176758,5.852039813995361,5.719389915466309,23163209.0,2.6029880046844482
2010-12-07,5.841839790344238,5.6734700202941895,5.724490165710449,5.795919895172119,12694304.0,2.637817621231079
2010-12-08,5.836730003356934,5.678569793701172,5.806119918823242,5.69897985458374,15488378.0,2.593698740005493
2010-12-09,5.75,5.637760162353516,5.709179878234863,5.658160209655762,10865822.0,2.5751209259033203
2010-12-10,5.775509834289551,5.632649898529053,5.647960186004639,5.744900226593018,8989895.0,2.6145975589752197
2010-12-13,5.903059959411621,5.765309810638428,5.780610084533691,5.892859935760498,19355319.0,2.681936740875244
2010-12-14,5.954080104827881,5.852039813995361,5.892859935760498,5.897960186004639,15977332.0,2.684258222579956
2010-12-15,5.918369770050049,5.841839790344238,5.897960186004639,5.857140064239502,12436711.0,2.665679931640625
2010-12-16,6.081630229949951,5.897960186004639,5.897960186004639,5.989799976348877,29073575.0,2.7260565757751465
2010-12-17,6.061220169067383,5.928569793701172,5.969389915466309,5.94897985458374,11193789.0,2.7074778079986572
2010-12-20,6.010200023651123,5.6734700202941895,5.979589939117432,5.795919895172119,16626445.0,2.637817621231079
2010-12-21,6.056119918823242,5.770410060882568,5.8265299797058105,6.010200023651123,23918242.0,2.735340118408203
2010-12-22,6.056119918823242,5.87244987487793,6.020410060882568,5.918369770050049,11669305.0,2.6935465335845947
2010-12-23,5.964290142059326,5.806119918823242,5.892859935760498,5.821430206298828,12233436.0,2.649427890777588
2010-12-24,5.882649898529053,5.770410060882568,5.790820121765137,5.8163299560546875,9912537.0,2.6471071243286133
2010-12-27,5.943880081176758,5.658160209655762,5.80102014541626,5.693880081176758,12661690.0,2.5913777351379395
2010-12-28,5.734690189361572,5.540820121765137,5.6734700202941895,5.545919895172119,15917854.0,2.524038553237915
2010-12-29,5.586730003356934,5.44897985458374,5.5663299560546875,5.489799976348877,12838933.0,2.498497486114502
2010-12-30,5.55102014541626,5.469389915466309,5.520410060882568,5.5,10088822.0,2.5031394958496094
2010-12-31,5.581630229949951,5.505099773406982,5.535709857940674,5.571430206298828,9930412.0,2.535649061203003
2011-01-04,5.780610084533691,5.545919895172119,5.612239837646484,5.734690189361572,16501918.0,2.6099512577056885
2011-01-05,5.775509834289551,5.653059959411621,5.719389915466309,5.6734700202941895,15808321.0,2.5820889472961426
2011-01-06,5.729589939117432,5.653059959411621,5.6734700202941895,5.6734700202941895,8702466.0,2.5820889472961426
2011-01-07,5.831630229949951,5.653059959411621,5.668369770050049,5.75,15022796.0,2.6169192790985107
2011-01-10,5.734690189361572,5.5765299797058105,5.688779830932617,5.591839790344238,13011303.0,2.5449376106262207
2011-01-11,5.709179878234863,5.556119918823242,5.591839790344238,5.704080104827881,9361591.0,2.596020221710205
2011-01-12,5.841839790344238,5.6734700202941895,5.729589939117432,5.780610084533691,18805208.0,2.630849838256836
2011-01-13,5.841839790344238,5.760200023651123,5.811220169067383,5.790820121765137,11618721.0,2.6354966163635254
2011-01-14,5.790820121765137,5.678569793701172,5.790820121765137,5.729589939117432,9610936.0,2.6076300144195557
2011-01-17,5.806119918823242,5.484690189361572,5.693880081176758,5.510200023651123,14890512.0,2.507782220840454
2011-01-18,5.525509834289551,5.209179878234863,5.510200023651123,5.336730003356934,30847005.0,2.428832769393921
2011-01-19,5.387760162353516,5.255099773406982,5.311220169067383,5.37244987487793,13611839.0,2.445089817047119
2011-01-20,5.352039813995361,5.178569793701172,5.352039813995361,5.188779830932617,11115273.0,2.3614985942840576
2011-01-21,5.413269996643066,5.204080104827881,5.204080104827881,5.37755012512207,15656313.0,2.447411060333252
2011-01-24,5.403059959411621,5.265309810638428,5.37244987487793,5.346940040588379,7323252.0,2.4334797859191895
2011-01-25,5.37244987487793,5.30102014541626,5.306119918823242,5.336730003356934,6930789.0,2.428832769393921
2011-01-26,5.413269996643066,5.331630229949951,5.336730003356934,5.382649898529053,4678322.0,2.4497320652008057
2011-01-27,5.428569793701172,5.285709857940674,5.331630229949951,5.408160209655762,10265029.0,2.4613420963287354
2011-01-28,5.469389915466309,5.367350101470947,5.397960186004639,5.464290142059326,9112071.0,2.4868876934051514
2011-01-31,5.520410060882568,5.4234700202941895,5.510200023651123,5.489799976348877,9888923.0,2.498497486114502
2011-02-01,5.530610084533691,5.403059959411621,5.5,5.484690189361572,10302236.0,2.4961724281311035
2011-02-09,5.44897985458374,5.280610084533691,5.44897985458374,5.321430206298828,15194780.0,2.4218695163726807
2011-02-10,5.413269996643066,5.306119918823242,5.321430206298828,5.403059959411621,13018782.0,2.4590208530426025
2011-02-11,5.484690189361572,5.37755012512207,5.397960186004639,5.479589939117432,12991873.0,2.4938511848449707
2011-02-14,5.6836700439453125,5.489799976348877,5.510200023651123,5.653059959411621,22868986.0,2.5727996826171875
2011-02-15,5.724490165710449,5.617350101470947,5.653059959411621,5.62244987487793,18325637.0,2.558868646621704
2011-02-16,5.663269996643066,5.586730003356934,5.612239837646484,5.647960186004639,14664628.0,2.570478677749634
2011-02-17,5.688779830932617,5.581630229949951,5.6734700202941895,5.6734700202941895,15293057.0,2.5820889472961426
2011-02-18,5.663269996643066,5.561220169067383,5.663269996643066,5.591839790344238,12717438.0,2.5449376106262207
2011-02-21,5.668369770050049,5.540820121765137,5.55102014541626,5.663269996643066,14344356.0,2.577446699142456
2011-02-22,5.688779830932617,5.494900226593018,5.6836700439453125,5.515309810638428,14544103.0,2.5101072788238525
2011-02-23,5.591839790344238,5.459179878234863,5.505099773406982,5.530610084533691,10191976.0,2.517070770263672
2011-02-24,5.653059959411621,5.474490165710449,5.530610084533691,5.647960186004639,13176143.0,2.570478677749634
2011-02-25,5.770410060882568,5.561220169067383,5.642859935760498,5.714290142059326,22581934.0,2.6006667613983154
2011-02-28,5.75,5.653059959411621,5.739799976348877,5.734690189361572,12984081.0,2.6099512577056885
2011-03-01,5.811220169067383,5.719389915466309,5.729589939117432,5.75,16310863.0,2.6169192790985107
2011-03-02,5.765309810638428,5.653059959411621,5.765309810638428,5.714290142059326,14124946.0,2.6006667613983154
2011-03-03,5.80102014541626,5.678569793701172,5.709179878234863,5.724490165710449,22048132.0,2.605309247970581
2011-03-04,5.857140064239502,5.69897985458374,5.724490165710449,5.846940040588379,22528234.0,2.6610379219055176
2011-03-07,6.0663299560546875,5.841839790344238,5.846940040588379,6.025509834289551,41175130.0,2.7423079013824463
2011-03-08,6.19897985458374,5.959179878234863,6.020410060882568,6.193880081176758,33272411.0,2.818936586380005
2011-03-09,6.25,6.12244987487793,6.1836700439453125,6.137760162353516,21253120.0,2.7933945655822754
2011-03-10,6.19897985458374,6.015309810638428,6.147960186004639,6.030610084533691,19272793.0,2.744629144668579
2011-03-11,6.061220169067383,5.9234700202941895,6.010200023651123,5.943880081176758,16262322.0,2.7051570415496826
2011-03-14,6.096940040588379,5.918369770050049,5.918369770050049,5.959179878234863,18456636.0,2.7121198177337646
2011-03-15,5.969389915466309,5.704080104827881,5.943880081176758,5.8265299797058105,22491450.0,2.6517488956451416
2011-03-16,5.892859935760498,5.785709857940674,5.8265299797058105,5.87244987487793,18359367.0,2.6726479530334473
2011-03-17,5.836730003356934,5.714290142059326,5.836730003356934,5.734690189361572,16216756.0,2.6099512577056885
2011-03-18,5.811220169067383,5.755099773406982,5.811220169067383,5.780610084533691,9552346.0,2.630849838256836
2011-03-21,5.836730003356934,5.734690189361572,5.806119918823242,5.744900226593018,11111226.0,2.6145975589752197
2011-03-22,5.8163299560546875,5.704080104827881,5.770410060882568,5.795919895172119,9851456.0,2.637817621231079
2011-03-23,6.015309810638428,5.770410060882568,5.795919895172119,5.974490165710449,22857086.0,2.719088077545166
2011-03-24,6.025509834289551,5.918369770050049,5.959179878234863,5.984690189361572,19625537.0,2.7237305641174316
2011-03-25,6.224490165710449,5.943880081176758,5.994900226593018,6.158160209655762,47040117.0,2.8026795387268066
2011-03-28,6.209179878234863,6.0663299560546875,6.1734700202941895,6.0765299797058105,31056325.0,2.765528440475464
2011-03-29,6.193880081176758,5.964290142059326,6.071430206298828,5.984690189361572,20760208.0,2.7237305641174316
2011-03-30,6.209179878234863,5.954080104827881,5.984690189361572,6.147960186004639,20135362.0,2.798037052154541
2011-03-31,6.163269996643066,5.994900226593018,6.147960186004639,6.0,12289860.0,2.7306981086730957
2011-04-01,6.25,6.020410060882568,6.025509834289551,6.224490165710449,34126042.0,2.83286714553833
2011-04-06,6.403059959411621,6.137760162353516,6.1836700439453125,6.3265299797058105,41524693.0,2.8793070316314697
2011-04-07,6.336730003356934,6.25,6.285709857940674,6.275509834289551,19254248.0,2.8560874462127686
2011-04-08,6.306119918823242,6.204080104827881,6.280610084533691,6.234690189361572,18210042.0,2.8375096321105957
2011-04-11,6.295919895172119,6.158160209655762,6.265309810638428,6.163269996643066,17262827.0,2.805004835128784
2011-04-12,6.214290142059326,6.112249851226807,6.158160209655762,6.132649898529053,15107092.0,2.7910687923431396
2011-04-13,6.239799976348877,6.091839790344238,6.117350101470947,6.229589939117432,12091742.0,2.835188150405884
2011-04-14,6.255099773406982,6.153059959411621,6.25,6.163269996643066,13009453.0,2.805004835128784
2011-04-15,6.265309810638428,6.112249851226807,6.158160209655762,6.255099773406982,17456120.0,2.8467981815338135
2011-04-18,6.408160209655762,6.244900226593018,6.244900226593018,6.403059959411621,30670174.0,2.914137363433838
2011-04-19,6.469389915466309,6.239799976348877,6.4234700202941895,6.255099773406982,41274550.0,2.8467981815338135
2011-04-20,6.362249851226807,6.178569793701172,6.280610084533691,6.219389915466309,21708074.0,2.8305459022521973
2011-04-21,6.3163299560546875,6.214290142059326,6.265309810638428,6.260200023651123,14476521.0,2.8491194248199463
2011-04-22,6.290820121765137,6.1836700439453125,6.255099773406982,6.188779830932617,16066872.0,2.8166146278381348
2011-04-25,6.19897985458374,6.071430206298828,6.1836700439453125,6.0765299797058105,17990211.0,2.765528440475464
2011-04-26,6.147960186004639,6.045919895172119,6.071430206298828,6.081630229949951,13425439.0,2.7678494453430176
2011-04-27,6.178569793701172,6.010200023651123,6.137760162353516,6.030610084533691,15201507.0,2.744629144668579
2011-04-28,6.117350101470947,5.908160209655762,6.096940040588379,5.9234700202941895,15566428.0,2.6958680152893066
2011-04-29,6.081630229949951,5.928569793701172,5.928569793701172,6.040820121765137,10040947.0,2.7492759227752686
2011-05-03,6.071430206298828,5.974490165710449,6.025509834289551,6.0663299560546875,12298216.0,2.7608861923217773
2011-05-04,6.061220169067383,5.913269996643066,6.045919895172119,5.918369770050049,11241252.0,2.6935465335845947
2011-05-05,5.974490165710449,5.862239837646484,5.9234700202941895,5.87755012512207,10354756.0,2.67496919631958
2011-05-06,5.903059959411621,5.780610084533691,5.841839790344238,5.846940040588379,9761511.0,2.6610379219055176
2011-05-10,5.887760162353516,5.75,5.841839790344238,5.862239837646484,10300182.0,2.6680006980895996
2011-05-11,6.035709857940674,5.8163299560546875,5.862239837646484,5.984690189361572,11826346.0,2.7237305641174316
2011-05-12,5.938779830932617,5.862239837646484,5.928569793701172,5.892859935760498,13837570.0,2.681936740875244
2011-05-13,6.015309810638428,5.852039813995361,5.892859935760498,5.984690189361572,14285179.0,2.7237305641174316
2011-05-16,6.158160209655762,5.913269996643066,5.943880081176758,6.015309810638428,22069178.0,2.7376656532287598
2011-05-17,6.045919895172119,5.908160209655762,6.010200023651123,5.928569793701172,17849314.0,2.6981887817382812
2011-05-18,5.984690189361572,5.882649898529053,5.918369770050049,5.938779830932617,8489942.0,2.7028355598449707
2011-05-19,6.091839790344238,5.938779830932617,5.994900226593018,5.974490165710449,16733327.0,2.719088077545166
2011-05-20,6.0,5.887760162353516,5.943880081176758,5.928569793701172,7771474.0,2.6981887817382812
2011-05-23,5.943880081176758,5.663269996643066,5.918369770050049,5.6734700202941895,14824434.0,2.5820889472961426
2011-05-24,5.760200023651123,5.668369770050049,5.714290142059326,5.729589939117432,12785254.0,2.6076300144195557
2011-05-25,5.739799976348877,5.663269996643066,5.714290142059326,5.678569793701172,10522179.0,2.5844099521636963
2011-05-26,5.760200023651123,5.668369770050049,5.724490165710449,5.69897985458374,11038355.0,2.593698740005493
2011-05-27,5.739799976348877,5.653059959411621,5.693880081176758,5.6836700439453125,22412725.0,2.58673095703125
2011-05-30,5.357140064239502,5.102039813995361,5.357140064239502,5.163269996643066,15459978.0,2.5765511989593506
2011-05-31,5.224490165710449,5.132649898529053,5.168369770050049,5.209179878234863,9147371.0,2.5994606018066406
2011-06-01,5.219389915466309,5.137760162353516,5.209179878234863,5.1734700202941895,10972529.0,2.58164119720459
2011-06-02,5.153059959411621,4.974490165710449,5.107140064239502,5.035709857940674,12627602.0,2.5128965377807617
2011-06-03,5.1734700202941895,5.096940040588379,5.112239837646484,5.12244987487793,10482544.0,2.5561811923980713
2011-06-07,5.158160209655762,5.102039813995361,5.12755012512207,5.132649898529053,8139978.0,2.5612709522247314
2011-06-08,5.163269996643066,5.081630229949951,5.153059959411621,5.142859935760498,12235502.0,2.566366195678711
2011-06-09,5.153059959411621,4.994900226593018,5.12755012512207,5.005099773406982,11286276.0,2.497621536254883
2011-06-10,5.05102014541626,4.974490165710449,5.020410060882568,5.045919895172119,7840306.0,2.517991781234741
2011-06-13,5.025509834289551,4.9336700439453125,5.005099773406982,4.938779830932617,11808686.0,2.464526891708374
2011-06-14,5.086730003356934,4.94897985458374,4.984690189361572,5.015309810638428,16048092.0,2.5027167797088623
2011-06-15,5.020410060882568,4.9336700439453125,5.010200023651123,4.94897985458374,10758226.0,2.4696173667907715
2011-06-16,4.913269996643066,4.775509834289551,4.913269996643066,4.806119918823242,16808144.0,2.3983278274536133
2011-06-17,4.831630229949951,4.714290142059326,4.806119918823242,4.729589939117432,11332481.0,2.360138177871704
2011-06-21,4.739799976348877,4.561220169067383,4.6836700439453125,4.668369770050049,22037038.0,2.3295881748199463
2011-06-22,4.688779830932617,4.591839790344238,4.678569793701172,4.602039813995361,13208816.0,2.2964885234832764
2011-06-23,4.724490165710449,4.581630229949951,4.607140064239502,4.704080104827881,16658534.0,2.3474082946777344
2011-06-24,5.015309810638428,4.704080104827881,4.739799976348877,4.918369770050049,43757536.0,2.4543423652648926
2011-06-27,5.071430206298828,4.87755012512207,4.9234700202941895,4.943880081176758,19061196.0,2.4670722484588623
2011-06-28,4.974490165710449,4.87244987487793,4.974490165710449,4.928569793701172,15396072.0,2.4594321250915527
2011-06-29,4.94897985458374,4.8163299560546875,4.943880081176758,4.836730003356934,21289800.0,2.413602590560913
2011-06-30,5.0663299560546875,4.846940040588379,4.846940040588379,5.035709857940674,33825805.0,2.5128965377807617
2011-07-01,5.219389915466309,5.010200023651123,5.061220169067383,5.12755012512207,33098594.0,2.5587260723114014
2011-07-04,5.3265299797058105,5.142859935760498,5.142859935760498,5.306119918823242,30776729.0,2.6478350162506104
2011-07-05,5.387760162353516,5.265309810638428,5.3163299560546875,5.30102014541626,23981607.0,2.6452906131744385
2011-07-06,5.382649898529053,5.244900226593018,5.260200023651123,5.357140064239502,17826274.0,2.673295259475708
2011-07-07,5.408160209655762,5.3163299560546875,5.341839790344238,5.3163299560546875,16921622.0,2.652930498123169
2011-07-08,5.367350101470947,5.285709857940674,5.3163299560546875,5.336730003356934,11138580.0,2.6631104946136475
2011-07-11,5.489799976348877,5.275509834289551,5.336730003356934,5.459179878234863,16105086.0,2.724214792251587
2011-07-12,5.397960186004639,5.290820121765137,5.397960186004639,5.295919895172119,15340886.0,2.6427454948425293
2011-07-13,5.331630229949951,5.229589939117432,5.306119918823242,5.331630229949951,16194664.0,2.6605653762817383
2011-07-14,5.37755012512207,5.311220169067383,5.331630229949951,5.341839790344238,10144248.0,2.6656603813171387
2011-07-15,5.331630229949951,5.224490165710449,5.3163299560546875,5.275509834289551,15272116.0,2.6325607299804688
2011-07-18,5.321430206298828,5.204080104827881,5.280610084533691,5.219389915466309,14612372.0,2.60455584526062
2011-07-19,5.229589939117432,5.12244987487793,5.204080104827881,5.224490165710449,20869680.0,2.6071009635925293
2011-07-20,5.255099773406982,5.102039813995361,5.25,5.224490165710449,16974348.0,2.6071009635925293
2011-07-21,5.229589939117432,5.142859935760498,5.224490165710449,5.188779830932617,9763614.0,2.5892810821533203
2011-07-22,5.204080104827881,5.158160209655762,5.1836700439453125,5.188779830932617,9225487.0,2.5892810821533203
2011-07-25,5.163269996643066,4.908160209655762,5.153059959411621,4.9336700439453125,23183468.0,2.461977243423462
2011-07-26,4.984690189361572,4.846940040588379,4.9336700439453125,4.9234700202941895,11202101.0,2.4568872451782227
2011-07-27,5.05102014541626,4.846940040588379,4.903059959411621,5.045919895172119,14517500.0,2.517991781234741
2011-07-28,5.010200023651123,4.9234700202941895,5.010200023651123,4.979589939117432,8494391.0,2.484891891479492
2011-07-29,5.025509834289551,4.918369770050049,4.989799976348877,4.943880081176758,10830323.0,2.4670722484588623
2011-08-01,4.989799976348877,4.918369770050049,4.9234700202941895,4.979589939117432,6914206.0,2.484891891479492
2011-08-02,4.959179878234863,4.882649898529053,4.938779830932617,4.943880081176758,7654127.0,2.4670722484588623
2011-08-03,4.974490165710449,4.887760162353516,4.897960186004639,4.9336700439453125,5856325.0,2.461977243423462
2011-08-04,5.142859935760498,4.9336700439453125,4.9336700439453125,5.107140064239502,21561089.0,2.5485408306121826
2011-08-05,5.086730003356934,4.94897985458374,4.994900226593018,5.030610084533691,13036285.0,2.5103516578674316
2011-08-08,5.102039813995361,4.795919895172119,5.0,4.897960186004639,28667869.0,2.444157361984253
2011-08-09,5.005099773406982,4.693880081176758,4.744900226593018,5.0,18189646.0,2.4950766563415527
2011-08-10,5.1836700439453125,5.040820121765137,5.040820121765137,5.071430206298828,19530365.0,2.530721426010132
2011-08-11,5.193880081176758,4.954080104827881,4.994900226593018,5.178569793701172,20423827.0,2.584185838699341
2011-08-12,5.219389915466309,5.12755012512207,5.193880081176758,5.153059959411621,12611537.0,2.5714564323425293
2011-08-15,5.280610084533691,5.142859935760498,5.142859935760498,5.270410060882568,14501148.0,2.6300156116485596
2011-08-16,5.464290142059326,5.219389915466309,5.321430206298828,5.244900226593018,24055203.0,2.617285966873169
2011-08-17,5.321430206298828,5.234690189361572,5.239799976348877,5.306119918823242,15357703.0,2.6478350162506104
2011-08-18,5.3163299560546875,5.204080104827881,5.285709857940674,5.219389915466309,14627509.0,2.60455584526062
2011-08-19,5.178569793701172,5.086730003356934,5.153059959411621,5.107140064239502,13055879.0,2.5485408306121826
2011-08-22,5.255099773406982,5.102039813995361,5.112239837646484,5.168369770050049,12155101.0,2.5790960788726807
2011-08-23,5.265309810638428,5.178569793701172,5.204080104827881,5.260200023651123,7160344.0,2.624920606613159
2011-08-24,5.382649898529053,5.255099773406982,5.275509834289551,5.290820121765137,13731205.0,2.640200614929199
2011-08-25,5.403059959411621,5.275509834289551,5.321430206298828,5.37244987487793,27758482.0,2.6809351444244385
2011-08-26,5.392859935760498,5.285709857940674,5.346940040588379,5.311220169067383,12131935.0,2.6503806114196777
2011-08-29,5.265309810638428,5.178569793701172,5.260200023651123,5.204080104827881,8655191.0,2.5969159603118896
2011-08-30,5.3163299560546875,5.19897985458374,5.229589939117432,5.224490165710449,10392192.0,2.6071009635925293
2011-08-31,5.311220169067383,5.19897985458374,5.229589939117432,5.25,11349133.0,2.61983060836792
2011-09-01,5.346940040588379,5.224490165710449,5.265309810638428,5.280610084533691,13193804.0,2.635105609893799
2011-09-02,5.30102014541626,5.107140064239502,5.30102014541626,5.153059959411621,11043185.0,2.5714564323425293
2011-09-05,5.12755012512207,5.020410060882568,5.107140064239502,5.030610084533691,10167116.0,2.5103516578674316
2011-09-06,5.040820121765137,4.943880081176758,5.0,4.954080104827881,7728593.0,2.4721624851226807
2011-09-07,5.0765299797058105,4.959179878234863,5.020410060882568,5.071430206298828,6451802.0,2.530721426010132
2011-09-08,5.153059959411621,5.05102014541626,5.05102014541626,5.086730003356934,10054839.0,2.538356304168701
2011-09-09,5.168369770050049,5.045919895172119,5.12755012512207,5.091839790344238,13865363.0,2.5409064292907715
2011-09-13,5.209179878234863,4.984690189361572,5.056119918823242,5.071430206298828,12674444.0,2.530721426010132
2011-09-14,5.0663299560546875,4.846940040588379,5.025509834289551,5.05102014541626,11860548.0,2.5205368995666504
2011-09-15,5.081630229949951,4.979589939117432,5.040820121765137,5.0,7503719.0,2.4950766563415527
2011-09-16,5.061220169067383,4.989799976348877,5.030610084533691,5.0,6131329.0,2.4950766563415527
2011-09-19,5.107140064239502,4.974490165710449,4.974490165710449,5.010200023651123,9896694.0,2.500166893005371
2011-09-20,5.035709857940674,4.964290142059326,5.010200023651123,5.015309810638428,4674220.0,2.5027167797088623
2011-09-21,5.244900226593018,4.959179878234863,5.015309810638428,5.1734700202941895,14807719.0,2.58164119720459
2011-09-22,5.1734700202941895,5.05102014541626,5.153059959411621,5.0765299797058105,8463160.0,2.533266544342041
2011-09-23,5.102039813995361,4.954080104827881,4.984690189361572,5.020410060882568,9973248.0,2.5052618980407715
2011-09-26,5.0765299797058105,4.94897985458374,4.954080104827881,4.979589939117432,10577757.0,2.484891891479492
2011-09-27,5.030610084533691,4.938779830932617,5.005099773406982,4.989799976348877,5567417.0,2.4899866580963135
2011-09-28,5.030610084533691,4.892859935760498,5.015309810638428,4.913269996643066,7262012.0,2.4517972469329834
2011-09-29,4.94897985458374,4.744900226593018,4.913269996643066,4.760200023651123,10227198.0,2.375412940979004
2011-09-30,4.8163299560546875,4.688779830932617,4.770410060882568,4.719389915466309,7140348.0,2.355048179626465
2011-10-10,4.760200023651123,4.6836700439453125,4.734690189361572,4.69897985458374,3842153.0,2.344863176345825
2011-10-11,4.841839790344238,4.637760162353516,4.795919895172119,4.693880081176758,8187933.0,2.342318296432495
2011-10-12,4.903059959411621,4.647960186004639,4.6836700439453125,4.897960186004639,14925792.0,2.444157361984253
2011-10-13,4.984690189361572,4.831630229949951,4.857140064239502,4.918369770050049,11936255.0,2.4543423652648926
2011-10-14,4.918369770050049,4.821430206298828,4.887760162353516,4.862239837646484,6041576.0,2.4263322353363037
2011-10-17,5.045919895172119,4.852039813995361,4.867350101470947,4.979589939117432,15536541.0,2.484891891479492
2011-10-18,4.984690189361572,4.908160209655762,4.913269996643066,4.9234700202941895,8498836.0,2.4568872451782227
2011-10-19,4.984690189361572,4.897960186004639,4.938779830932617,4.913269996643066,4967193.0,2.4517972469329834
2011-10-20,4.913269996643066,4.75,4.857140064239502,4.867350101470947,9852267.0,2.428882598876953
2011-10-21,4.954080104827881,4.846940040588379,4.87244987487793,4.862239837646484,6773958.0,2.4263322353363037
2011-10-24,5.020410060882568,4.867350101470947,4.867350101470947,4.994900226593018,7633390.0,2.4925320148468018
2011-10-25,5.12244987487793,4.954080104827881,4.994900226593018,5.107140064239502,12635914.0,2.5485408306121826
2011-10-26,5.158160209655762,5.056119918823242,5.091839790344238,5.112239837646484,12150093.0,2.55108642578125
2011-10-27,5.193880081176758,5.071430206298828,5.071430206298828,5.142859935760498,9484873.0,2.566366195678711
2011-10-28,5.403059959411621,5.1836700439453125,5.1836700439453125,5.244900226593018,20137824.0,2.617285966873169
2011-10-31,5.346940040588379,5.163269996643066,5.244900226593018,5.265309810638428,11122592.0,2.6274707317352295
2011-11-01,5.408160209655762,5.209179878234863,5.229589939117432,5.285709857940674,23031534.0,2.637650489807129
2011-11-02,5.392859935760498,5.178569793701172,5.224490165710449,5.37755012512207,14858734.0,2.6834802627563477
2011-11-03,5.469389915466309,5.331630229949951,5.392859935760498,5.346940040588379,21862377.0,2.668205499649048
2011-11-04,5.4336700439453125,5.331630229949951,5.403059959411621,5.362239837646484,14896441.0,2.675840377807617
2011-11-07,5.647960186004639,5.408160209655762,5.408160209655762,5.515309810638428,48294125.0,2.7522242069244385
2011-11-08,5.612239837646484,5.459179878234863,5.515309810638428,5.525509834289551,20464773.0,2.7573142051696777
2011-11-09,5.561220169067383,5.392859935760498,5.530610084533691,5.535709857940674,15429137.0,2.762404203414917
2011-11-10,5.494900226593018,5.346940040588379,5.459179878234863,5.357140064239502,24125306.0,2.673295259475708
2011-11-11,5.387760162353516,5.321430206298828,5.336730003356934,5.341839790344238,7006016.0,2.6656603813171387
2011-11-14,5.494900226593018,5.362239837646484,5.362239837646484,5.438779830932617,7505608.0,2.7140347957611084
2011-11-15,5.438779830932617,5.37755012512207,5.438779830932617,5.403059959411621,8055488.0,2.6962099075317383
2011-11-16,5.438779830932617,5.285709857940674,5.403059959411621,5.346940040588379,11075348.0,2.668205499649048
2011-11-17,5.387760162353516,5.285709857940674,5.357140064239502,5.352039813995361,6517892.0,2.670750379562378
2011-11-18,5.336730003356934,5.188779830932617,5.311220169067383,5.239799976348877,9278334.0,2.6147408485412598
2011-11-21,5.357140064239502,5.209179878234863,5.255099773406982,5.306119918823242,9564988.0,2.6478350162506104
2011-11-22,5.306119918823242,5.306119918823242,5.306119918823242,5.306119918823242,0.0,2.6478350162506104
2011-11-23,5.408160209655762,5.209179878234863,5.306119918823242,5.357140064239502,11206898.0,2.673295259475708
2011-11-24,5.387760162353516,5.30102014541626,5.3163299560546875,5.362239837646484,8874480.0,2.675840377807617
2011-11-25,5.443880081176758,5.3163299560546875,5.367350101470947,5.4234700202941895,18427741.0,2.706395149230957
2011-11-28,5.530610084533691,5.403059959411621,5.428569793701172,5.505099773406982,14649745.0,2.747129440307617
2011-11-29,5.540820121765137,5.464290142059326,5.515309810638428,5.5,7935215.0,2.744584321975708
2011-11-30,5.505099773406982,5.3163299560546875,5.469389915466309,5.362239837646484,15426632.0,2.675840377807617
2011-12-01,5.602039813995361,5.459179878234863,5.484690189361572,5.484690189361572,23405340.0,2.7369449138641357
2011-12-02,5.510200023651123,5.418369770050049,5.459179878234863,5.464290142059326,5644802.0,2.726764678955078
2011-12-05,5.510200023651123,5.367350101470947,5.459179878234863,5.392859935760498,8160456.0,2.69111967086792
2011-12-06,5.438779830932617,5.255099773406982,5.392859935760498,5.397960186004639,7391254.0,2.6936652660369873
2011-12-07,5.44897985458374,5.357140064239502,5.357140064239502,5.397960186004639,3009486.0,2.6936652660369873
2011-12-08,5.510200023651123,5.37244987487793,5.37244987487793,5.474490165710449,8741539.0,2.7318549156188965
2011-12-09,5.545919895172119,5.459179878234863,5.474490165710449,5.5,7105386.0,2.744584321975708
2011-12-12,5.489799976348877,5.295919895172119,5.484690189361572,5.306119918823242,9933111.0,2.6478350162506104
2011-12-13,5.341839790344238,5.163269996643066,5.311220169067383,5.178569793701172,12640771.0,2.584185838699341
2011-12-14,5.244900226593018,5.158160209655762,5.178569793701172,5.168369770050049,4359042.0,2.5790960788726807
2011-12-15,5.244900226593018,5.091839790344238,5.163269996643066,5.153059959411621,9510112.0,2.5714564323425293
2011-12-16,5.336730003356934,5.12244987487793,5.153059959411621,5.336730003356934,9720373.0,2.6631104946136475
2011-12-19,5.285709857940674,5.112239837646484,5.285709857940674,5.244900226593018,7380413.0,2.617285966873169
2011-12-20,5.295919895172119,5.204080104827881,5.255099773406982,5.209179878234863,6399435.0,2.5994606018066406
2011-12-21,5.290820121765137,5.107140064239502,5.270410060882568,5.112239837646484,5825071.0,2.55108642578125
2011-12-22,5.1734700202941895,4.94897985458374,5.112239837646484,5.025509834289551,9488628.0,2.5078063011169434
2011-12-23,5.112239837646484,5.005099773406982,5.005099773406982,5.05102014541626,3652031.0,2.5205368995666504
2011-12-26,5.05102014541626,4.9336700439453125,5.05102014541626,4.94897985458374,5925709.0,2.4696173667907715
2011-12-27,5.0,4.87755012512207,5.0,4.882649898529053,3141488.0,2.4365170001983643
2011-12-28,4.9336700439453125,4.719389915466309,4.882649898529053,4.841839790344238,6505895.0,2.4161524772644043
2011-12-29,4.846940040588379,4.739799976348877,4.821430206298828,4.790820121765137,9747154.0,2.3906924724578857
2011-12-30,4.857140064239502,4.765309810638428,4.795919895172119,4.785709857940674,9048454.0,2.3881425857543945
2012-01-04,4.857140064239502,4.714290142059326,4.8265299797058105,4.719389915466309,9514900.0,2.355048179626465
2012-01-05,4.714290142059326,4.535709857940674,4.69897985458374,4.602039813995361,12004812.0,2.2964885234832764
2012-01-06,4.663269996643066,4.591839790344238,4.612239837646484,4.637760162353516,5924837.0,2.3143136501312256
2012-01-09,4.775509834289551,4.596940040588379,4.668369770050049,4.770410060882568,8806821.0,2.3805081844329834
2012-01-10,5.0,4.744900226593018,4.770410060882568,4.984690189361572,15511994.0,2.4874367713928223
2012-01-11,5.061220169067383,4.959179878234863,4.994900226593018,4.974490165710449,5799009.0,2.482347011566162
2012-01-12,5.0765299797058105,4.94897985458374,4.94897985458374,5.040820121765137,8721094.0,2.515446901321411
2012-01-13,5.086730003356934,4.943880081176758,5.056119918823242,4.979589939117432,7052627.0,2.484891891479492
2012-01-16,4.974490165710449,4.785709857940674,4.903059959411621,4.806119918823242,6705423.0,2.3983278274536133
2012-01-17,5.0663299560546875,4.6836700439453125,4.806119918823242,4.994900226593018,12648807.0,2.4925320148468018
2012-01-18,5.102039813995361,4.9336700439453125,4.974490165710449,4.94897985458374,15938743.0,2.4696173667907715
2012-01-19,5.0765299797058105,4.954080104827881,4.979589939117432,5.025509834289551,5564589.0,2.5078063011169434
2012-01-20,5.102039813995361,5.010200023651123,5.040820121765137,5.0765299797058105,5410413.0,2.533266544342041
2012-01-30,5.086730003356934,4.94897985458374,5.081630229949951,4.989799976348877,6305455.0,2.4899866580963135
2012-01-31,5.045919895172119,4.882649898529053,4.989799976348877,4.964290142059326,9585525.0,2.4772567749023438
2012-02-01,5.035709857940674,4.897960186004639,4.964290142059326,4.908160209655762,7516251.0,2.4492475986480713
2012-02-02,5.015309810638428,4.887760162353516,4.9336700439453125,5.0,9585960.0,2.4950766563415527
2012-02-03,5.045919895172119,4.94897985458374,5.005099773406982,5.025509834289551,8245600.0,2.5078063011169434
2012-02-06,5.040820121765137,4.94897985458374,5.035709857940674,4.994900226593018,5536482.0,2.4925320148468018
2012-02-07,4.974490165710449,4.867350101470947,4.959179878234863,4.892859935760498,5164578.0,2.4416122436523438
2012-02-08,5.056119918823242,4.897960186004639,4.897960186004639,5.05102014541626,9908556.0,2.5205368995666504
2012-02-09,5.0663299560546875,5.0,5.05102014541626,5.0663299560546875,7103310.0,2.5281765460968018
2012-02-10,5.188779830932617,5.030610084533691,5.030610084533691,5.081630229949951,13522569.0,2.535811424255371
2012-02-13,5.168369770050049,5.035709857940674,5.040820121765137,5.117350101470947,9311813.0,2.5536365509033203
2012-02-14,5.153059959411621,5.020410060882568,5.12755012512207,5.0663299560546875,6924768.0,2.5281765460968018
2012-02-15,5.117350101470947,5.005099773406982,5.05102014541626,5.096940040588379,7124367.0,2.5434513092041016
2012-02-16,5.137760162353516,5.030610084533691,5.0663299560546875,5.056119918823242,8388514.0,2.5230815410614014
2012-02-17,5.112239837646484,5.030610084533691,5.091839790344238,5.040820121765137,9498520.0,2.515446901321411
2012-02-20,5.107140064239502,5.040820121765137,5.086730003356934,5.056119918823242,10841015.0,2.5230815410614014
2012-02-21,5.086730003356934,4.954080104827881,5.071430206298828,5.0,19655278.0,2.4950766563415527
2012-02-22,5.12755012512207,4.974490165710449,5.020410060882568,5.117350101470947,53187184.0,2.5536365509033203
2012-02-23,5.188779830932617,5.096940040588379,5.102039813995361,5.137760162353516,25678169.0,2.563821315765381
2012-02-24,5.3265299797058105,5.132649898529053,5.147960186004639,5.285709857940674,55845134.0,2.637650489807129
2012-02-27,5.362239837646484,5.244900226593018,5.3163299560546875,5.255099773406982,46966536.0,2.62237548828125
2012-02-28,5.397960186004639,5.19897985458374,5.265309810638428,5.280610084533691,34798124.0,2.635105609893799
2012-02-29,5.280610084533691,5.05102014541626,5.265309810638428,5.081630229949951,37119665.0,2.535811424255371
2012-03-01,5.158160209655762,5.0765299797058105,5.081630229949951,5.107140064239502,21558855.0,2.5485408306121826
2012-03-02,5.362239837646484,5.117350101470947,5.117350101470947,5.3163299560546875,53315137.0,2.652930498123169
2012-03-05,5.4234700202941895,5.224490165710449,5.357140064239502,5.255099773406982,44901859.0,2.62237548828125
2012-03-06,5.30102014541626,5.1734700202941895,5.25,5.178569793701172,33910353.0,2.584185838699341
2012-03-07,5.224490165710449,5.12244987487793,5.137760162353516,5.19897985458374,19178027.0,2.5943710803985596
2012-03-08,5.357140064239502,5.1836700439453125,5.209179878234863,5.306119918823242,33159924.0,2.6478350162506104
2012-03-09,5.331630229949951,5.25,5.321430206298828,5.3265299797058105,21192886.0,2.658020496368408
2012-03-12,5.428569793701172,5.30102014541626,5.3265299797058105,5.346940040588379,44944908.0,2.668205499649048
2012-03-13,5.489799976348877,5.306119918823242,5.3265299797058105,5.443880081176758,39996116.0,2.7165799140930176
2012-03-14,5.520410060882568,5.3265299797058105,5.484690189361572,5.331630229949951,47846749.0,2.6605653762817383
2012-03-15,5.4336700439453125,5.306119918823242,5.346940040588379,5.336730003356934,40903034.0,2.6631104946136475
2012-03-16,5.545919895172119,5.3265299797058105,5.336730003356934,5.535709857940674,51834843.0,2.762404203414917
2012-03-19,5.663269996643066,5.454080104827881,5.520410060882568,5.637760162353516,53857867.0,2.8133292198181152
2012-03-20,5.637760162353516,5.469389915466309,5.612239837646484,5.494900226593018,31877632.0,2.742039680480957
2012-03-21,5.545919895172119,5.352039813995361,5.5,5.459179878234863,37813880.0,2.724214792251587
2012-03-22,5.494900226593018,5.367350101470947,5.464290142059326,5.397960186004639,17711136.0,2.6936652660369873
2012-03-23,5.408160209655762,5.1836700439453125,5.387760162353516,5.204080104827881,22119054.0,2.5969159603118896
2012-03-26,5.244900226593018,5.147960186004639,5.193880081176758,5.239799976348877,14775797.0,2.6147408485412598
2012-03-27,5.224490165710449,4.959179878234863,5.209179878234863,5.0,55067557.0,2.4950766563415527
2012-03-28,5.010200023651123,4.862239837646484,4.964290142059326,4.882649898529053,26722669.0,2.4365170001983643
2012-03-29,4.954080104827881,4.852039813995361,4.867350101470947,4.908160209655762,16663118.0,2.4492475986480713
2012-03-30,5.005099773406982,4.87755012512207,4.908160209655762,4.9336700439453125,16324824.0,2.461977243423462
2012-04-05,5.05102014541626,4.903059959411621,4.9336700439453125,5.0,29402210.0,2.4950766563415527
2012-04-06,5.005099773406982,4.87244987487793,4.974490165710449,4.897960186004639,31158490.0,2.444157361984253
2012-04-09,4.903059959411621,4.765309810638428,4.897960186004639,4.775509834289551,20046121.0,2.3830528259277344
2012-04-10,4.836730003356934,4.6836700439453125,4.775509834289551,4.831630229949951,22288977.0,2.411057949066162
2012-04-11,4.908160209655762,4.75,4.770410060882568,4.862239837646484,32836338.0,2.4263322353363037
2012-04-12,5.05102014541626,4.831630229949951,4.87244987487793,5.030610084533691,41848849.0,2.5103516578674316
2012-04-13,5.05102014541626,4.928569793701172,5.015309810638428,5.025509834289551,30288622.0,2.5078063011169434
2012-04-16,5.142859935760498,5.010200023651123,5.015309810638428,5.071430206298828,31701430.0,2.530721426010132
2012-04-17,5.091839790344238,4.954080104827881,5.091839790344238,4.959179878234863,15234208.0,2.4747071266174316
2012-04-18,5.117350101470947,4.938779830932617,4.974490165710449,5.081630229949951,29551408.0,2.535811424255371
2012-04-19,5.112239837646484,5.040820121765137,5.096940040588379,5.071430206298828,22629699.0,2.530721426010132
2012-04-20,5.071430206298828,5.071430206298828,5.071430206298828,5.071430206298828,0.0,2.530721426010132
2012-04-23,5.265309810638428,5.096940040588379,5.153059959411621,5.178569793701172,53609643.0,2.584185838699341
2012-04-24,5.382649898529053,5.12755012512207,5.12755012512207,5.311220169067383,61872573.0,2.6503806114196777
2012-04-25,5.321430206298828,5.1734700202941895,5.306119918823242,5.306119918823242,57015129.0,2.6478350162506104
2012-04-26,5.331630229949951,5.142859935760498,5.265309810638428,5.1734700202941895,43768075.0,2.58164119720459
2012-04-27,5.214290142059326,5.142859935760498,5.1734700202941895,5.188779830932617,15042361.0,2.5892810821533203
2012-05-02,5.30102014541626,5.19897985458374,5.30102014541626,5.25,40788918.0,2.61983060836792
2012-05-03,5.255099773406982,5.132649898529053,5.25,5.1734700202941895,26570122.0,2.58164119720459
2012-05-04,5.255099773406982,5.142859935760498,5.153059959411621,5.224490165710449,24037773.0,2.6071009635925293
2012-05-07,5.255099773406982,5.1734700202941895,5.188779830932617,5.25,29264401.0,2.61983060836792
2012-05-08,5.25,5.153059959411621,5.25,5.193880081176758,32309363.0,2.5918262004852295
2012-05-09,5.147960186004639,5.025509834289551,5.147960186004639,5.030610084533691,26994989.0,2.5103516578674316
2012-05-10,5.0663299560546875,4.984690189361572,5.025509834289551,5.0,14841402.0,2.4950766563415527
2012-05-11,5.020410060882568,4.908160209655762,4.989799976348877,4.913269996643066,22603502.0,2.4517972469329834
2012-05-14,4.964290142059326,4.897960186004639,4.964290142059326,4.913269996643066,17406515.0,2.4517972469329834
2012-05-15,4.938779830932617,4.867350101470947,4.887760162353516,4.928569793701172,11461166.0,2.4594321250915527
2012-05-16,4.9234700202941895,4.87755012512207,4.908160209655762,4.882649898529053,13758912.0,2.4365170001983643
2012-05-17,4.954080104827881,4.852039813995361,4.897960186004639,4.943880081176758,11011346.0,2.4670722484588623
2012-05-18,4.9234700202941895,4.846940040588379,4.918369770050049,4.87755012512207,11101391.0,2.4339723587036133
2012-05-21,4.9234700202941895,4.846940040588379,4.87244987487793,4.897960186004639,8238435.0,2.444157361984253
2012-05-22,4.964290142059326,4.892859935760498,4.9234700202941895,4.94897985458374,14619034.0,2.4696173667907715
2012-05-23,4.979589939117432,4.918369770050049,4.938779830932617,4.943880081176758,11345399.0,2.4670722484588623
2012-05-24,4.94897985458374,4.852039813995361,4.928569793701172,4.87244987487793,11594664.0,2.431427478790283
2012-05-25,4.897960186004639,4.795919895172119,4.857140064239502,4.8163299560546875,11019641.0,2.4034223556518555
2012-05-28,4.882649898529053,4.785709857940674,4.806119918823242,4.87244987487793,14533733.0,2.431427478790283
2012-05-29,4.954080104827881,4.846940040588379,4.87244987487793,4.928569793701172,13713230.0,2.4594321250915527
2012-05-30,4.964290142059326,4.913269996643066,4.928569793701172,4.913269996643066,9282266.0,2.4517972469329834
2012-05-31,4.918369770050049,4.852039813995361,4.897960186004639,4.892859935760498,10055660.0,2.4416122436523438
2012-06-01,4.918369770050049,4.867350101470947,4.897960186004639,4.887760162353516,9254608.0,2.4390676021575928
2012-06-04,4.831630229949951,4.6836700439453125,4.8265299797058105,4.693880081176758,19100472.0,2.342318296432495
2012-06-05,4.760200023651123,4.688779830932617,4.719389915466309,4.729589939117432,12106383.0,2.360138177871704
2012-06-06,4.775509834289551,4.704080104827881,4.755099773406982,4.729589939117432,7162689.0,2.360138177871704
2012-06-07,4.775509834289551,4.69897985458374,4.760200023651123,4.729589939117432,9815251.0,2.360138177871704
2012-06-08,4.785709857940674,4.709179878234863,4.770410060882568,4.75,13268288.0,2.3703231811523438
2012-06-11,4.591839790344238,4.454080104827881,4.556119918823242,4.5663299560546875,14213053.0,2.48820161819458
2012-06-12,4.5663299560546875,4.510200023651123,4.535709857940674,4.525509834289551,9086636.0,2.465958833694458
2012-06-13,4.6734700202941895,4.530610084533691,4.540820121765137,4.632649898529053,14136082.0,2.524339437484741
2012-06-14,4.642859935760498,4.561220169067383,4.62244987487793,4.5765299797058105,8307474.0,2.4937593936920166
2012-06-15,4.62755012512207,4.5765299797058105,4.62244987487793,4.612239837646484,10298726.0,2.5132179260253906
2012-06-18,4.642859935760498,4.602039813995361,4.612239837646484,4.607140064239502,9384074.0,2.510438919067383
2012-06-19,4.612239837646484,4.5663299560546875,4.602039813995361,4.571430206298828,9017230.0,2.490980625152588
2012-06-20,4.642859935760498,4.571430206298828,4.591839790344238,4.617350101470947,13159534.0,2.516002655029297
2012-06-21,4.62244987487793,4.525509834289551,4.62244987487793,4.540820121765137,8091820.0,2.47430157661438
2012-06-25,4.55102014541626,4.438779830932617,4.540820121765137,4.474490165710449,8917841.0,2.4381580352783203
2012-06-26,4.494900226593018,4.438779830932617,4.469389915466309,4.469389915466309,5843777.0,2.4353787899017334
2012-06-27,4.5,4.336730003356934,4.469389915466309,4.352039813995361,10336563.0,2.371434450149536
2012-06-28,4.397960186004639,4.306119918823242,4.387750148773193,4.311220169067383,8732178.0,2.349191904067993
2012-06-29,4.352039813995361,4.275509834289551,4.311220169067383,4.331630229949951,7843737.0,2.3603131771087646
2012-07-02,4.362239837646484,4.3163299560546875,4.346940040588379,4.336730003356934,7783469.0,2.3630924224853516
2012-07-03,4.464280128479004,4.3265299797058105,4.357140064239502,4.397960186004639,14238770.0,2.396456718444824
2012-07-04,4.494900226593018,4.403059959411621,4.403059959411621,4.464280128479004,12098431.0,2.4325947761535645
2012-07-05,4.479589939117432,4.336730003356934,4.459179878234863,4.346940040588379,12338058.0,2.3686556816101074
2012-07-06,4.484690189361572,4.37755012512207,4.37755012512207,4.474490165710449,10548075.0,2.4381580352783203
2012-07-09,4.525509834289551,4.4336700439453125,4.44897985458374,4.438779830932617,14770993.0,2.418699026107788
2012-07-10,4.459179878234863,4.352039813995361,4.408160209655762,4.413269996643066,10397982.0,2.404798746109009
2012-07-11,4.454080104827881,4.387750148773193,4.392859935760498,4.428569793701172,7468176.0,2.413135528564453
2012-07-12,4.489799976348877,4.336730003356934,4.428569793701172,4.464280128479004,11699608.0,2.4325947761535645
2012-07-13,4.540820121765137,4.428569793701172,4.454080104827881,4.515309810638428,10911637.0,2.4604005813598633
2012-07-16,4.515309810638428,4.397960186004639,4.515309810638428,4.397960186004639,10046211.0,2.396456718444824
2012-07-17,4.479589939117432,4.37755012512207,4.397960186004639,4.474490165710449,7939344.0,2.4381580352783203
2012-07-18,4.494900226593018,4.403059959411621,4.454080104827881,4.464280128479004,7039449.0,2.4325947761535645
2012-07-19,4.530610084533691,4.443880081176758,4.454080104827881,4.5,9741013.0,2.4520580768585205
2012-07-20,4.602039813995361,4.44897985458374,4.474490165710449,4.505099773406982,13957207.0,2.4548373222351074
2012-07-23,4.489799976348877,4.397960186004639,4.454080104827881,4.44897985458374,5787431.0,2.424257278442383
2012-07-24,4.55102014541626,4.438779830932617,4.438779830932617,4.540820121765137,11868913.0,2.47430157661438
2012-07-25,4.545919895172119,4.505099773406982,4.530610084533691,4.510200023651123,3666419.0,2.4576165676116943
2012-07-26,4.581630229949951,4.44897985458374,4.525509834289551,4.459179878234863,6309824.0,2.4298152923583984
2012-07-27,4.520410060882568,4.464280128479004,4.479589939117432,4.479589939117432,7118035.0,2.440937042236328
2012-07-30,4.505099773406982,4.459179878234863,4.459179878234863,4.464280128479004,5407193.0,2.4325947761535645
2012-07-31,4.489799976348877,4.362239837646484,4.459179878234863,4.392859935760498,6852579.0,2.3936774730682373
2012-08-01,4.428569793701172,4.362239837646484,4.387750148773193,4.367350101470947,6269677.0,2.379777431488037
2012-08-02,4.387750148773193,4.12244987487793,4.37244987487793,4.132649898529053,19525759.0,2.2518887519836426
2012-08-03,4.224490165710449,4.086730003356934,4.147960186004639,4.209179878234863,8343949.0,2.2935898303985596
2012-08-06,4.255099773406982,4.158160209655762,4.1734700202941895,4.234690189361572,7599447.0,2.307490587234497
2012-08-07,4.234690189361572,4.19897985458374,4.234690189361572,4.219389915466309,8208403.0,2.2991533279418945
2012-08-08,4.244900226593018,4.158160209655762,4.219389915466309,4.168369770050049,8572975.0,2.2713522911071777
2012-08-09,4.219389915466309,4.147960186004639,4.158160209655762,4.214280128479004,8095297.0,2.2963688373565674
2012-08-10,4.224490165710449,4.188779830932617,4.224490165710449,4.19897985458374,5083554.0,2.288031578063965
2012-08-13,4.224490165710449,4.163269996643066,4.19897985458374,4.188779830932617,9947401.0,2.2824740409851074
2012-08-14,4.209179878234863,4.12244987487793,4.19897985458374,4.163269996643066,8420844.0,2.268573522567749
2012-08-15,4.163269996643066,4.030610084533691,4.153059959411621,4.040820121765137,13210788.0,2.201850175857544
2012-08-16,4.071430206298828,4.030610084533691,4.030610084533691,4.05102014541626,4179200.0,2.2074084281921387
2012-08-17,4.061220169067383,3.9489800930023193,4.056119918823242,3.9795899391174316,9080891.0,2.1684858798980713
2012-08-20,3.9693899154663086,3.903059959411621,3.9693899154663086,3.9234700202941895,7494798.0,2.137906074523926
2012-08-21,3.964279890060425,3.913259983062744,3.918370008468628,3.928570032119751,11016895.0,2.1406848430633545
2012-08-22,3.943880081176758,3.877549886703491,3.9234700202941895,3.913259983062744,6599096.0,2.13234281539917
2012-08-23,3.928570032119751,3.877549886703491,3.892859935760498,3.918370008468628,6995967.0,2.135127067565918
2012-08-24,3.903059959411621,3.8418400287628174,3.892859935760498,3.8418400287628174,8719712.0,2.0934255123138428
2012-08-27,3.8418400287628174,3.7193899154663086,3.8418400287628174,3.734689950942993,9869511.0,2.0350396633148193
2012-08-28,3.9081599712371826,3.7448999881744385,3.7704100608825684,3.8520400524139404,15492212.0,2.0989837646484375
2012-08-29,3.903059959411621,3.806119918823242,3.857140064239502,3.8163299560546875,10414942.0,2.0795252323150635
2012-08-30,3.8520400524139404,3.75,3.75,3.8010199069976807,7836985.0,2.0711827278137207
2012-08-31,3.8163299560546875,3.760200023651123,3.77551007270813,3.7908198833465576,9480800.0,2.065624952316284
2012-09-03,3.8367300033569336,3.760200023651123,3.785710096359253,3.8010199069976807,11682191.0,2.0711827278137207
2012-09-04,3.831629991531372,3.734689950942993,3.8010199069976807,3.7448999881744385,8468356.0,2.040602922439575
2012-09-05,3.8010199069976807,3.72448992729187,3.7397899627685547,3.7551000118255615,8924270.0,2.046160936355591
2012-09-06,3.8010199069976807,3.7397899627685547,3.765310049057007,3.7806100845336914,7067005.0,2.06006121635437
2012-09-07,3.9693899154663086,3.795919895172119,3.8163299560546875,3.918370008468628,34713783.0,2.135127067565918
2012-09-10,4.045919895172119,3.913259983062744,3.913259983062744,4.025509834289551,30983325.0,2.193507671356201
2012-09-11,3.9948999881744385,3.9234700202941895,3.9948999881744385,3.9591801166534424,17718315.0,2.1573643684387207
2012-09-12,4.132649898529053,3.954080104827881,3.9948999881744385,4.096940040588379,40515834.0,2.2324302196502686
2012-09-13,4.096940040588379,4.015309810638428,4.086730003356934,4.020410060882568,16571496.0,2.1907289028167725
2012-09-14,4.0765299797058105,3.9591801166534424,4.030610084533691,4.020410060882568,28629794.0,2.1907289028167725
2012-09-17,4.05102014541626,3.77551007270813,3.9897899627685547,3.806119918823242,23843915.0,2.0739617347717285
2012-09-18,3.846940040588379,3.7704100608825684,3.806119918823242,3.7806100845336914,12751834.0,2.06006121635437
2012-09-19,3.8163299560546875,3.7295899391174316,3.795919895172119,3.77551007270813,16775355.0,2.0572824478149414
2012-09-20,3.7704100608825684,3.6479599475860596,3.7704100608825684,3.6581599712371826,14987555.0,1.9933379888534546
2012-09-21,3.704080104827881,3.653059959411621,3.6581599712371826,3.678570032119751,7012574.0,2.0044596195220947
2012-09-24,3.7193899154663086,3.5867300033569336,3.678570032119751,3.6836700439453125,11976983.0,2.0072386264801025
2012-09-25,3.6887800693511963,3.622450113296509,3.6887800693511963,3.6326498985290527,9720296.0,1.9794378280639648
2012-09-26,3.6836700439453125,3.581629991531372,3.6326498985290527,3.607140064239502,10737893.0,1.9655370712280273
2012-09-27,3.734689950942993,3.596940040588379,3.6173501014709473,3.714279890060425,12874655.0,2.0239176750183105
2012-09-28,3.821429967880249,3.678570032119751,3.7091801166534424,3.8010199069976807,20885505.0,2.0711827278137207
2012-10-08,3.8163299560546875,3.714279890060425,3.785710096359253,3.7397899627685547,8879938.0,2.037818431854248
2012-10-09,3.8418400287628174,3.760200023651123,3.765310049057007,3.8265299797058105,11919796.0,2.085083246231079
2012-10-10,3.8520400524139404,3.806119918823242,3.8112199306488037,3.8367300033569336,10594458.0,2.090641498565674
2012-10-11,3.8367300033569336,3.77551007270813,3.831629991531372,3.77551007270813,8910030.0,2.0572824478149414
2012-10-12,3.8265299797058105,3.760200023651123,3.8010199069976807,3.7806100845336914,6859972.0,2.06006121635437
2012-10-15,3.795919895172119,3.6887800693511963,3.795919895172119,3.72448992729187,7921700.0,2.0294811725616455
2012-10-16,3.760200023651123,3.6887800693511963,3.734689950942993,3.7295899391174316,7908100.0,2.0322604179382324
2012-10-17,3.765310049057007,3.6887800693511963,3.75,3.7193899154663086,8330646.0,2.0267021656036377
2012-10-18,3.821429967880249,3.7295899391174316,3.734689950942993,3.8010199069976807,13811392.0,2.0711827278137207
2012-10-19,3.8367300033569336,3.7806100845336914,3.795919895172119,3.8265299797058105,12555054.0,2.085083246231079
2012-10-22,3.831629991531372,3.765310049057007,3.806119918823242,3.806119918823242,12683987.0,2.0739617347717285
2012-10-23,3.8367300033569336,3.77551007270813,3.8010199069976807,3.785710096359253,14946485.0,2.062840461730957
2012-10-24,3.77551007270813,3.734689950942993,3.7704100608825684,3.7551000118255615,12234335.0,2.046160936355591
2012-10-25,3.806119918823242,3.72448992729187,3.765310049057007,3.734689950942993,10655473.0,2.0350396633148193
2012-10-26,3.75,3.6173501014709473,3.75,3.627549886703491,11151229.0,1.9766587018966675
2012-10-29,3.6734700202941895,3.607140064239502,3.622450113296509,3.668370008468628,8858018.0,1.998901605606079
2012-10-30,3.7295899391174316,3.6326498985290527,3.668370008468628,3.6836700439453125,11550319.0,2.0072386264801025
2012-10-31,3.663259983062744,3.5765299797058105,3.6581599712371826,3.6581599712371826,13018435.0,1.9933379888534546
2012-11-01,3.765310049057007,3.6479599475860596,3.6479599475860596,3.734689950942993,20323688.0,2.0350396633148193
2012-11-02,3.7397899627685547,3.6836700439453125,3.7193899154663086,3.7193899154663086,16659943.0,2.0267021656036377
2012-11-05,3.7295899391174316,3.693880081176758,3.7091801166534424,3.714279890060425,8309659.0,2.0239176750183105
2012-11-06,3.7193899154663086,3.607140064239502,3.714279890060425,3.6581599712371826,10927529.0,1.9933379888534546
2012-11-07,3.6989800930023193,3.6377499103546143,3.6581599712371826,3.668370008468628,5244971.0,1.998901605606079
2012-11-08,3.6581599712371826,3.5918400287628174,3.642859935760498,3.596940040588379,7931189.0,1.9599791765213013
2012-11-09,3.6122400760650635,3.545919895172119,3.6020400524139404,3.556119918823242,10134540.0,1.9377363920211792
2012-11-12,3.596940040588379,3.556119918823242,3.5663299560546875,3.571429967880249,6793430.0,1.9460785388946533
2012-11-13,3.581629991531372,3.510200023651123,3.581629991531372,3.515310049057007,10623415.0,1.9154988527297974
2012-11-14,3.545919895172119,3.5051000118255615,3.510200023651123,3.52551007270813,7117863.0,1.9210572242736816
2012-11-15,3.52551007270813,3.47448992729187,3.5204100608825684,3.47448992729187,7355329.0,1.8932560682296753
2012-11-16,3.5,3.454080104827881,3.4693899154663086,3.4693899154663086,7666410.0,1.8904768228530884
2012-11-19,3.556119918823242,3.4693899154663086,3.4897899627685547,3.545919895172119,8897653.0,1.932178258895874
2012-11-20,3.5612199306488037,3.510200023651123,3.545919895172119,3.5306100845336914,4591368.0,1.9238359928131104
2012-11-21,3.5867300033569336,3.52551007270813,3.5408198833465576,3.5765299797058105,10132806.0,1.9488577842712402
2012-11-22,3.6122400760650635,3.4948999881744385,3.596940040588379,3.5051000118255615,13145627.0,1.9099353551864624
2012-11-23,3.5663299560546875,3.5051000118255615,3.52551007270813,3.5510199069976807,8947662.0,1.9349576234817505
2012-11-26,3.5612199306488037,3.5204100608825684,3.5510199069976807,3.535710096359253,4772619.0,1.9266148805618286
2012-11-27,3.5306100845336914,3.47448992729187,3.5306100845336914,3.47448992729187,6700073.0,1.8932560682296753
2012-11-28,3.47448992729187,3.4081599712371826,3.47448992729187,3.413259983062744,7877584.0,1.8598915338516235
2012-11-29,3.4336700439453125,3.3520400524139404,3.413259983062744,3.357140064239502,13472203.0,1.829311728477478
2012-11-30,3.4081599712371826,3.357140064239502,3.357140064239502,3.372450113296509,12386063.0,1.8376543521881104
2012-12-03,3.3979599475860596,3.3265299797058105,3.372450113296509,3.3265299797058105,7731796.0,1.8126322031021118
2012-12-04,3.377549886703491,3.306119918823242,3.321429967880249,3.357140064239502,6679580.0,1.829311728477478
2012-12-05,3.5,3.3520400524139404,3.357140064239502,3.4693899154663086,18683974.0,1.8904768228530884
2012-12-06,3.510200023651123,3.4591801166534424,3.4795899391174316,3.47448992729187,9485447.0,1.8932560682296753
2012-12-07,3.5867300033569336,3.4489800930023193,3.464279890060425,3.581629991531372,21116540.0,1.9516366720199585
2012-12-10,3.6479599475860596,3.5510199069976807,3.596940040588379,3.6122400760650635,16833179.0,1.9683161973953247
2012-12-11,3.6020400524139404,3.556119918823242,3.6020400524139404,3.571429967880249,12662209.0,1.9460785388946533
2012-12-12,3.5918400287628174,3.5306100845336914,3.571429967880249,3.5663299560546875,7627867.0,1.943299651145935
2012-12-13,3.5765299797058105,3.515310049057007,3.5663299560546875,3.5204100608825684,9654466.0,1.9182780981063843
2012-12-14,3.7397899627685547,3.5204100608825684,3.5408198833465576,3.7193899154663086,38310634.0,2.0267021656036377
2012-12-17,3.75,3.704080104827881,3.734689950942993,3.7295899391174316,20363100.0,2.0322604179382324
2012-12-18,3.806119918823242,3.6887800693511963,3.7295899391174316,3.7193899154663086,21947247.0,2.0267021656036377
2012-12-19,3.7397899627685547,3.693880081176758,3.72448992729187,3.7295899391174316,13115610.0,2.0322604179382324
2012-12-20,3.77551007270813,3.6887800693511963,3.714279890060425,3.7704100608825684,15929764.0,2.0545034408569336
2012-12-21,3.8367300033569336,3.7448999881744385,3.765310049057007,3.795919895172119,23522589.0,2.068403720855713
2012-12-24,3.8367300033569336,3.765310049057007,3.7908198833465576,3.7806100845336914,10233726.0,2.06006121635437
2012-12-25,3.964279890060425,3.760200023651123,3.7704100608825684,3.9234700202941895,28449988.0,2.137906074523926
2012-12-26,3.954080104827881,3.892859935760498,3.918370008468628,3.9387800693511963,16285739.0,2.1462485790252686
2012-12-27,3.9693899154663086,3.877549886703491,3.954080104827881,3.8826498985290527,18679927.0,2.1156630516052246
2012-12-28,3.984689950942993,3.8826498985290527,3.892859935760498,3.964279890060425,17629813.0,2.1601433753967285
2012-12-31,4.12244987487793,3.9591801166534424,3.9795899391174316,4.030610084533691,29081186.0,2.196286916732788
2013-01-04,4.12755012512207,4.005099773406982,4.107140064239502,4.056119918823242,21446016.0,2.2101871967315674
2013-01-07,4.117350101470947,4.020410060882568,4.040820121765137,4.112239837646484,21932147.0,2.240767002105713
2013-01-08,4.12244987487793,4.020410060882568,4.117350101470947,4.040820121765137,19394556.0,2.201850175857544
2013-01-09,4.0765299797058105,4.020410060882568,4.030610084533691,4.0663299560546875,20953366.0,2.2157506942749023
2013-01-10,4.096940040588379,4.030610084533691,4.040820121765137,4.061220169067383,11843329.0,2.212966203689575
2013-01-11,4.086730003356934,3.9234700202941895,4.045919895172119,3.9489800930023193,22939346.0,2.151806592941284
2013-01-14,4.137750148773193,3.928570032119751,3.928570032119751,4.12244987487793,23672154.0,2.246330738067627
2013-01-15,4.178569793701172,4.086730003356934,4.117350101470947,4.158160209655762,25660104.0,2.265789270401001
2013-01-16,4.1734700202941895,4.035709857940674,4.1734700202941895,4.071430206298828,23058635.0,2.21852970123291
2013-01-17,4.091839790344238,3.9897899627685547,4.0663299560546875,4.010200023651123,17588210.0,2.1851656436920166
2013-01-18,4.091839790344238,3.9948999881744385,4.030610084533691,4.0663299560546875,15308621.0,2.2157506942749023
2013-01-21,4.132649898529053,4.05102014541626,4.0765299797058105,4.096940040588379,18748650.0,2.2324302196502686
2013-01-22,4.12244987487793,4.005099773406982,4.091839790344238,4.040820121765137,26340859.0,2.201850175857544
2013-01-23,4.05102014541626,3.97448992729187,4.030610084533691,4.005099773406982,18610315.0,2.1823863983154297
2013-01-24,4.107140064239502,3.9795899391174316,4.005099773406982,4.0,28099798.0,2.179607391357422
2013-01-25,4.020410060882568,3.918370008468628,4.005099773406982,3.943880081176758,20016550.0,2.1490275859832764
2013-01-28,4.045919895172119,3.9387800693511963,3.943880081176758,4.040820121765137,26481158.0,2.201850175857544
2013-01-29,4.0765299797058105,4.010200023651123,4.040820121765137,4.0663299560546875,27602231.0,2.2157506942749023
2013-01-30,4.275509834289551,4.091839790344238,4.102039813995361,4.204080104827881,55998376.0,2.2908108234405518
2013-01-31,4.275509834289551,4.107140064239502,4.204080104827881,4.12755012512207,43454681.0,2.249109983444214
2013-02-01,4.352039813995361,4.102039813995361,4.117350101470947,4.321430206298828,55696361.0,2.354755163192749
2013-02-04,4.525509834289551,4.30102014541626,4.392859935760498,4.428569793701172,66992366.0,2.413135528564453
2013-02-05,4.571430206298828,4.362239837646484,4.403059959411621,4.489799976348877,54548293.0,2.446500062942505
2013-02-06,4.55102014541626,4.438779830932617,4.5,4.44897985458374,28563015.0,2.424257278442383
2013-02-07,4.515309810638428,4.392859935760498,4.454080104827881,4.510200023651123,32439293.0,2.4576165676116943
2013-02-08,4.530610084533691,4.44897985458374,4.510200023651123,4.454080104827881,20597199.0,2.4270362854003906
2013-02-18,4.474490165710449,4.3265299797058105,4.459179878234863,4.331630229949951,31294173.0,2.3603131771087646
2013-02-19,4.346940040588379,4.153059959411621,4.346940040588379,4.163269996643066,41827570.0,2.268573522567749
2013-02-20,4.224490165710449,4.163269996643066,4.1734700202941895,4.219389915466309,15607201.0,2.2991533279418945
2013-02-21,4.193880081176758,4.05102014541626,4.193880081176758,4.0765299797058105,29328416.0,2.221308708190918
2013-02-22,4.102039813995361,4.015309810638428,4.0765299797058105,4.025509834289551,14811569.0,2.193507671356201
2013-02-25,4.071430206298828,4.005099773406982,4.0663299560546875,4.025509834289551,12357380.0,2.193507671356201
2013-02-26,4.071430206298828,3.9234700202941895,4.015309810638428,3.9336700439453125,19634180.0,2.1434638500213623
2013-02-27,4.020410060882568,3.943880081176758,3.9489800930023193,3.964279890060425,11991683.0,2.1601433753967285
2013-02-28,4.107140064239502,3.9591801166534424,3.9897899627685547,4.091839790344238,22511268.0,2.2296509742736816
2013-03-01,4.137750148773193,3.9795899391174316,4.086730003356934,4.0663299560546875,17149072.0,2.2157506942749023
2013-03-04,3.9795899391174316,3.857140064239502,3.928570032119751,3.8673501014709473,30820590.0,2.1073262691497803
2013-03-05,3.9336700439453125,3.831629991531372,3.872450113296509,3.8979599475860596,33740153.0,2.1240055561065674
2013-03-06,3.918370008468628,3.846940040588379,3.913259983062744,3.903059959411621,30843232.0,2.126784563064575
2013-03-07,3.918370008468628,3.8520400524139404,3.8826498985290527,3.877549886703491,16729597.0,2.112884283065796
2013-03-08,3.913259983062744,3.877549886703491,3.9081599712371826,3.903059959411621,12745174.0,2.126784563064575
2013-03-11,3.8979599475860596,3.8418400287628174,3.8979599475860596,3.872450113296509,15191307.0,2.110105037689209
2013-03-12,3.903059959411621,3.7908198833465576,3.872450113296509,3.821429967880249,20350783.0,2.0823044776916504
2013-03-13,4.030610084533691,3.8520400524139404,3.8520400524139404,3.9948999881744385,56193676.0,2.176828145980835
2013-03-14,4.005099773406982,3.9081599712371826,3.9591801166534424,3.9795899391174316,26452089.0,2.1684858798980713
2013-03-15,4.045919895172119,3.9234700202941895,3.9489800930023193,3.97448992729187,22463473.0,2.1657068729400635
2013-03-18,3.9897899627685547,3.8979599475860596,3.943880081176758,3.903059959411621,13929998.0,2.126784563064575
2013-03-19,3.954080104827881,3.877549886703491,3.9234700202941895,3.928570032119751,12541879.0,2.1406848430633545
2013-03-20,4.040820121765137,3.9234700202941895,3.9336700439453125,4.020410060882568,22260266.0,2.1907289028167725
2013-03-21,4.040820121765137,3.9948999881744385,4.020410060882568,4.015309810638428,13008586.0,2.1879496574401855
2013-03-22,4.12755012512207,3.9897899627685547,4.010200023651123,4.102039813995361,25162368.0,2.2352089881896973
2013-03-25,4.239799976348877,4.107140064239502,4.132649898529053,4.178569793701172,33596581.0,2.2769105434417725
2013-03-26,4.255099773406982,4.147960186004639,4.193880081176758,4.163269996643066,44662782.0,2.268573522567749
2013-03-27,4.341839790344238,4.132649898529053,4.168369770050049,4.3163299560546875,49567504.0,2.351975917816162
2013-03-28,4.280610084533691,4.112239837646484,4.255099773406982,4.142859935760498,41190570.0,2.2574520111083984
2013-03-29,4.1836700439453125,4.096940040588379,4.1836700439453125,4.117350101470947,13947628.0,2.24355149269104
2013-04-01,4.1836700439453125,4.081630229949951,4.102039813995361,4.117350101470947,22945769.0,2.24355149269104
2013-04-02,4.142859935760498,3.9234700202941895,4.102039813995361,3.954080104827881,38531528.0,2.154585361480713
2013-04-03,4.010200023651123,3.9387800693511963,3.9693899154663086,3.954080104827881,14386839.0,2.154585361480713
2013-04-08,3.9693899154663086,3.9081599712371826,3.918370008468628,3.954080104827881,17806490.0,2.154585361480713
2013-04-09,4.0663299560546875,3.954080104827881,3.954080104827881,3.9948999881744385,23115438.0,2.176828145980835
2013-04-10,4.015309810638428,3.964279890060425,4.0,4.0,10554993.0,2.179607391357422
2013-04-11,4.030610084533691,3.964279890060425,4.030610084533691,3.9693899154663086,10941294.0,2.1629278659820557
2013-04-12,4.025509834289551,3.9591801166534424,3.9591801166534424,4.005099773406982,13360692.0,2.1823863983154297
2013-04-15,4.020410060882568,3.877549886703491,4.005099773406982,3.892859935760498,15042059.0,2.1212265491485596
2013-04-16,3.913259983062744,3.821429967880249,3.8367300033569336,3.8877499103546143,28635278.0,2.1184420585632324
2013-04-17,3.8979599475860596,3.8010199069976807,3.8877499103546143,3.8520400524139404,19839711.0,2.0989837646484375
2013-04-18,3.8877499103546143,3.806119918823242,3.8265299797058105,3.8520400524139404,9585615.0,2.0989837646484375
2013-04-19,3.9693899154663086,3.8367300033569336,3.8673501014709473,3.954080104827881,24093754.0,2.154585361480713
2013-04-22,3.9897899627685547,3.9336700439453125,3.943880081176758,3.9489800930023193,22686182.0,2.151806592941284
2013-04-23,3.964279890060425,3.8418400287628174,3.964279890060425,3.857140064239502,16428188.0,2.1017627716064453
2013-04-24,3.954080104827881,3.857140064239502,3.8673501014709473,3.9489800930023193,17215865.0,2.151806592941284
2013-04-25,3.984689950942993,3.8877499103546143,3.943880081176758,3.918370008468628,16045843.0,2.135127067565918
2013-04-26,3.954080104827881,3.913259983062744,3.943880081176758,3.9387800693511963,15057576.0,2.1462485790252686
2013-05-02,3.913259983062744,3.8622400760650635,3.8877499103546143,3.8877499103546143,10542812.0,2.1184420585632324
2013-05-03,3.9948999881744385,3.8979599475860596,3.913259983062744,3.9795899391174316,22708577.0,2.1684858798980713
2013-05-06,4.056119918823242,3.984689950942993,3.9897899627685547,4.035709857940674,20171941.0,2.199065685272217
2013-05-07,4.05102014541626,3.9948999881744385,4.030610084533691,4.020410060882568,10613111.0,2.1907289028167725
2013-05-08,4.071430206298828,3.9948999881744385,4.030610084533691,4.020410060882568,17885750.0,2.1907289028167725
2013-05-09,4.025509834289551,3.8979599475860596,4.025509834289551,3.928570032119751,29426379.0,2.1406848430633545
2013-05-10,3.9489800930023193,3.9081599712371826,3.913259983062744,3.9387800693511963,13542324.0,2.1462485790252686
2013-05-13,3.943880081176758,3.8979599475860596,3.9336700439453125,3.918370008468628,17271010.0,2.135127067565918
2013-05-14,3.918370008468628,3.877549886703491,3.918370008468628,3.8826498985290527,10992795.0,2.1156630516052246
2013-05-15,3.943880081176758,3.8877499103546143,3.8877499103546143,3.928570032119751,10390402.0,2.1406848430633545
2013-05-16,3.9897899627685547,3.8979599475860596,3.918370008468628,3.9897899627685547,18880368.0,2.174043655395508
2013-05-17,4.147960186004639,4.005099773406982,4.010200023651123,4.132649898529053,38654363.0,2.2518887519836426
2013-05-20,4.188779830932617,4.132649898529053,4.142859935760498,4.142859935760498,23637948.0,2.2574520111083984
2013-05-21,4.204080104827881,4.147960186004639,4.158160209655762,4.178569793701172,20076427.0,2.2769105434417725
2013-05-22,4.214280128479004,4.147960186004639,4.178569793701172,4.168369770050049,31427198.0,2.2713522911071777
2013-05-23,3.928570032119751,3.8265299797058105,3.928570032119751,3.8418400287628174,16914966.0,2.37876033782959
2013-05-24,3.892859935760498,3.795919895172119,3.877549886703491,3.8418400287628174,14568482.0,2.37876033782959
2013-05-27,3.8622400760650635,3.8112199306488037,3.846940040588379,3.8265299797058105,20392504.0,2.3692808151245117
2013-05-28,3.913259983062744,3.8265299797058105,3.877549886703491,3.8979599475860596,17782266.0,2.413508176803589
2013-05-29,3.928570032119751,3.892859935760498,3.8979599475860596,3.9234700202941895,19788610.0,2.4293031692504883
2013-05-30,3.928570032119751,3.857140064239502,3.9234700202941895,3.877549886703491,18834621.0,2.4008705615997314
2013-05-31,3.9081599712371826,3.831629991531372,3.8826498985290527,3.846940040588379,14872360.0,2.381918430328369
2013-06-03,3.877549886703491,3.8265299797058105,3.846940040588379,3.846940040588379,13853089.0,2.381918430328369
2013-06-04,3.857140064239502,3.765310049057007,3.8418400287628174,3.77551007270813,16641146.0,2.337690591812134
2013-06-05,3.795919895172119,3.7551000118255615,3.77551007270813,3.7806100845336914,9676092.0,2.340848445892334
2013-06-06,3.7908198833465576,3.7397899627685547,3.7806100845336914,3.7551000118255615,12553772.0,2.3250532150268555
2013-06-07,3.77551007270813,3.6377499103546143,3.760200023651123,3.668370008468628,15221101.0,2.271352529525757
2013-06-13,3.653059959411621,3.5204100608825684,3.627549886703491,3.571429967880249,14804385.0,2.211329698562622
2013-06-14,3.5918400287628174,3.5408198833465576,3.5765299797058105,3.5510199069976807,10841449.0,2.1986923217773438
2013-06-17,3.5867300033569336,3.556119918823242,3.571429967880249,3.556119918823242,12833558.0,2.201850175857544
2013-06-18,3.581629991531372,3.464279890060425,3.5765299797058105,3.4693899154663086,23741325.0,2.148149251937866
2013-06-19,3.510200023651123,3.443880081176758,3.4897899627685547,3.5051000118255615,26852997.0,2.1702606678009033
2013-06-20,3.515310049057007,3.3520400524139404,3.4897899627685547,3.3622400760650635,21371553.0,2.0818052291870117
2013-06-21,3.3010199069976807,3.178570032119751,3.2908198833465576,3.2806100845336914,17711473.0,2.031262159347534
2013-06-24,3.2704100608825684,3.035710096359253,3.2704100608825684,3.1377499103546143,32006117.0,1.9428073167800903
2013-06-25,3.127549886703491,2.913259983062744,3.0867300033569336,3.096940040588379,20207108.0,1.9175390005111694
2013-06-26,3.107140064239502,2.9948999881744385,3.107140064239502,3.081629991531372,13618407.0,1.9080592393875122
2013-06-27,3.178570032119751,3.071429967880249,3.0918400287628174,3.096940040588379,18241841.0,1.9175390005111694
2013-06-28,3.1734700202941895,3.045919895172119,3.0663299560546875,3.1173501014709473,14278817.0,1.9301762580871582
2013-07-01,3.153059959411621,3.071429967880249,3.1122400760650635,3.127549886703491,10256727.0,1.936491847038269
2013-07-02,3.1377499103546143,3.0867300033569336,3.1377499103546143,3.1122400760650635,9888217.0,1.927012324333191
2013-07-03,3.1122400760650635,3.0204100608825684,3.1122400760650635,3.0612199306488037,9901745.0,1.8954218626022339
2013-07-04,3.1122400760650635,3.0306100845336914,3.045919895172119,3.0867300033569336,9855201.0,1.9112170934677124
2013-07-05,3.1479599475860596,3.081629991531372,3.107140064239502,3.1122400760650635,9448679.0,1.927012324333191
2013-07-08,3.0918400287628174,3.0,3.0867300033569336,3.010200023651123,9583231.0,1.8638321161270142
2013-07-09,3.045919895172119,3.010200023651123,3.010200023651123,3.02551007270813,4032064.0,1.8733116388320923
2013-07-10,3.0918400287628174,3.010200023651123,3.02551007270813,3.0867300033569336,10161408.0,1.9112170934677124
2013-07-11,3.2397899627685547,3.0765299797058105,3.1020400524139404,3.204080104827881,19601832.0,1.9838769435882568
2013-07-12,3.2193899154663086,3.107140064239502,3.204080104827881,3.1173501014709473,13992018.0,1.9301762580871582
2013-07-15,3.204080104827881,3.107140064239502,3.107140064239502,3.1734700202941895,15214127.0,1.9649242162704468
2013-07-16,3.168370008468628,3.107140064239502,3.163259983062744,3.163259983062744,11429630.0,1.9586024284362793
2013-07-17,3.163259983062744,3.1122400760650635,3.1581599712371826,3.1122400760650635,14977929.0,1.927012324333191
2013-07-18,3.122450113296509,3.0,3.1122400760650635,3.0306100845336914,21200167.0,1.876469612121582
2013-07-19,3.045919895172119,2.9489800930023193,3.035710096359253,2.954080104827881,20226884.0,1.8290841579437256
2013-07-22,2.9591801166534424,2.903059959411621,2.9234700202941895,2.954080104827881,12326530.0,1.8290841579437256
2013-07-23,3.035710096359253,2.9336700439453125,2.954080104827881,3.015310049057007,15509360.0,1.8669958114624023
2013-07-24,3.015310049057007,2.9234700202941895,3.010200023651123,2.964279890060425,14375363.0,1.8353995084762573
2013-07-25,3.0051000118255615,2.9234700202941895,2.9795899391174316,2.943880081176758,12232026.0,1.8227684497833252
2013-07-26,2.954080104827881,2.9234700202941895,2.928570032119751,2.9387800693511963,7799635.0,1.8196109533309937
2013-07-29,2.9336700439453125,2.872450113296509,2.9336700439453125,2.8826498985290527,11531691.0,1.7848565578460693
2013-07-30,2.97448992729187,2.877549886703491,2.8979599475860596,2.9234700202941895,12858450.0,1.8101311922073364
2013-07-31,2.9897899627685547,2.928570032119751,2.954080104827881,2.9387800693511963,8131303.0,1.8196109533309937
2013-08-01,2.9897899627685547,2.9387800693511963,2.964279890060425,2.984689950942993,12861416.0,1.848036766052246
2013-08-02,3.015310049057007,2.9795899391174316,3.0,2.9897899627685547,12561724.0,1.8511947393417358
2013-08-05,3.0306100845336914,2.964279890060425,2.9897899627685547,3.0204100608825684,11331202.0,1.8701536655426025
2013-08-06,3.071429967880249,2.9897899627685547,3.015310049057007,3.0510199069976807,19343820.0,1.8891066312789917
2013-08-07,3.1377499103546143,3.081629991531372,3.081629991531372,3.081629991531372,25796169.0,1.9080592393875122
2013-08-08,3.096940040588379,3.02551007270813,3.035710096359253,3.0612199306488037,13311831.0,1.8954218626022339
2013-08-09,3.0867300033569336,3.015310049057007,3.081629991531372,3.0408198833465576,10158607.0,1.8827909231185913
2013-08-12,3.122450113296509,3.045919895172119,3.0612199306488037,3.1122400760650635,16453327.0,1.927012324333191
2013-08-13,3.1377499103546143,3.1020400524139404,3.1122400760650635,3.127549886703491,13890635.0,1.936491847038269
2013-08-14,3.163259983062744,3.0918400287628174,3.127549886703491,3.1020400524139404,15116409.0,1.9206966161727905
2013-08-15,3.107140064239502,3.0612199306488037,3.096940040588379,3.071429967880249,12559048.0,1.9017438888549805
2013-08-16,3.377549886703491,3.035710096359253,3.0663299560546875,3.0765299797058105,35184561.0,1.9049015045166016
2013-08-19,3.122450113296509,3.056119918823242,3.0612199306488037,3.1173501014709473,12617703.0,1.9301762580871582
2013-08-20,3.178570032119751,3.122450113296509,3.163259983062744,3.1326498985290527,19250863.0,1.9396494626998901
2013-08-21,3.1989800930023193,3.1173501014709473,3.153059959411621,3.193880081176758,17681230.0,1.977561354637146
2013-08-22,3.4948999881744385,3.1836700439453125,3.214279890060425,3.403059959411621,78111832.0,2.1070799827575684
2013-08-23,3.413259983062744,3.2551000118255615,3.3520400524139404,3.3622400760650635,46545693.0,2.0818052291870117
2013-08-26,3.4897899627685547,3.3367300033569336,3.3418400287628174,3.4387800693511963,41035971.0,2.1291966438293457
2013-08-27,3.7091801166534424,3.418370008468628,3.4387800693511963,3.663259983062744,77543295.0,2.2681884765625
2013-08-28,3.765310049057007,3.5408198833465576,3.6836700439453125,3.5765299797058105,83980972.0,2.2144875526428223
2013-08-29,3.6173501014709473,3.5051000118255615,3.6173501014709473,3.5306100845336914,39523458.0,2.1860551834106445
2013-08-30,3.5663299560546875,3.403059959411621,3.5612199306488037,3.428570032119751,47337596.0,2.1228749752044678
2013-09-02,3.47448992729187,3.3979599475860596,3.4234700202941895,3.4336700439453125,24570924.0,2.126033067703247
2013-09-03,3.484689950942993,3.4234700202941895,3.443880081176758,3.4693899154663086,24114907.0,2.148149251937866
2013-09-04,3.4591801166534424,3.3979599475860596,3.4387800693511963,3.428570032119751,23149801.0,2.1228749752044678
2013-09-05,3.4693899154663086,3.403059959411621,3.428570032119751,3.4489800930023193,17209876.0,2.135512351989746
2013-09-06,3.5663299560546875,3.428570032119751,3.443880081176758,3.5612199306488037,36818974.0,2.2050082683563232
2013-09-09,3.8520400524139404,3.571429967880249,3.5867300033569336,3.75,84831191.0,2.3218953609466553
2013-09-10,3.8265299797058105,3.6836700439453125,3.7551000118255615,3.8112199306488037,60615579.0,2.3598010540008545
2013-09-11,4.193880081176758,3.831629991531372,3.831629991531372,3.9489800930023193,131543075.0,2.445098400115967
2013-09-12,4.214280128479004,3.928570032119751,3.954080104827881,4.12244987487793,121440861.0,2.5525062084198
2013-09-13,4.244900226593018,4.040820121765137,4.096940040588379,4.0663299560546875,79986972.0,2.5177578926086426
2013-09-16,4.1734700202941895,4.025509834289551,4.107140064239502,4.045919895172119,58853168.0,2.5051207542419434
2013-09-17,4.0663299560546875,3.8367300033569336,4.05102014541626,3.8622400760650635,58034065.0,2.3913915157318115
2013-09-18,4.0,3.8418400287628174,3.8673501014709473,3.9795899391174316,43293593.0,2.4640510082244873
2013-09-23,4.015309810638428,3.877549886703491,3.9387800693511963,4.010200023651123,41353306.0,2.483004331588745
2013-09-24,4.005099773406982,3.831629991531372,3.984689950942993,3.903059959411621,41608269.0,2.416666269302368
2013-09-25,3.918370008468628,3.75,3.8826498985290527,3.8010199069976807,49709953.0,2.3534858226776123
2013-09-26,3.8520400524139404,3.642859935760498,3.785710096359253,3.668370008468628,44797971.0,2.271352529525757
2013-09-27,3.8010199069976807,3.663259983062744,3.668370008468628,3.765310049057007,30007061.0,2.3313751220703125
2013-09-30,3.8010199069976807,3.704080104827881,3.765310049057007,3.72448992729187,18745085.0,2.306100368499756
2013-10-08,3.857140064239502,3.678570032119751,3.7091801166534424,3.8265299797058105,28645094.0,2.3692808151245117
2013-10-09,3.8520400524139404,3.765310049057007,3.8265299797058105,3.8112199306488037,26558309.0,2.3598010540008545
2013-10-10,4.05102014541626,3.785710096359253,3.8163299560546875,3.97448992729187,73401735.0,2.460893154144287
2013-10-11,4.37244987487793,4.010200023651123,4.040820121765137,4.37244987487793,213065355.0,2.707298994064331
2013-10-14,4.5,4.3163299560546875,4.489799976348877,4.392859935760498,129308305.0,2.7199363708496094
2013-10-15,4.612239837646484,4.285709857940674,4.474490165710449,4.596940040588379,138020350.0,2.846297264099121
2013-10-16,4.55102014541626,4.1836700439453125,4.489799976348877,4.331630229949951,97240368.0,2.6820244789123535
2013-10-17,4.454080104827881,4.244900226593018,4.357140064239502,4.275509834289551,46459681.0,2.6472764015197754
2013-10-18,4.704080104827881,4.704080104827881,4.704080104827881,4.704080104827881,51204014.0,2.912635326385498
2013-10-21,4.994900226593018,4.734690189361572,4.994900226593018,4.918369770050049,185862817.0,3.0453174114227295
2013-10-22,5.168369770050049,4.678569793701172,4.857140064239502,4.734690189361572,156548610.0,2.9315881729125977
2013-10-23,4.841839790344238,4.474490165710449,4.678569793701172,4.591839790344238,93003638.0,2.843139171600342
2013-10-24,4.642859935760498,4.489799976348877,4.540820121765137,4.581630229949951,52074855.0,2.836817741394043
2013-10-25,4.617350101470947,4.229589939117432,4.591839790344238,4.285709857940674,75672575.0,2.653592109680176
2013-10-28,4.37755012512207,4.214280128479004,4.239799976348877,4.341839790344238,51674586.0,2.6883463859558105
2013-10-29,4.37244987487793,3.9795899391174316,4.331630229949951,4.12755012512207,72228101.0,2.5556640625
2013-10-30,4.219389915466309,4.107140064239502,4.142859935760498,4.209179878234863,35176239.0,2.6062068939208984
2013-10-31,4.25,4.040820121765137,4.25,4.0663299560546875,39218265.0,2.5177578926086426
2013-11-01,4.158160209655762,4.035709857940674,4.05102014541626,4.112239837646484,22977050.0,2.5461840629577637
2013-11-04,4.224490165710449,4.12244987487793,4.142859935760498,4.147960186004639,23154554.0,2.5683014392852783
2013-11-05,4.244900226593018,4.061220169067383,4.132649898529053,4.229589939117432,32540329.0,2.6188442707061768
2013-11-06,4.438779830932617,4.1734700202941895,4.204080104827881,4.331630229949951,61155496.0,2.6820244789123535
2013-11-07,4.357140064239502,4.239799976348877,4.265309810638428,4.265309810638428,34055203.0,2.640960693359375
2013-11-08,4.260200023651123,4.025509834289551,4.234690189361572,4.045919895172119,44930293.0,2.5051207542419434
2013-11-11,4.061220169067383,3.903059959411621,4.025509834289551,3.9336700439453125,33699661.0,2.4356186389923096
2013-11-12,3.9897899627685547,3.8979599475860596,3.954080104827881,3.9795899391174316,31204207.0,2.4640510082244873
2013-11-13,3.943880081176758,3.7806100845336914,3.928570032119751,3.785710096359253,40942028.0,2.344006299972534
2013-11-14,3.918370008468628,3.77551007270813,3.785710096359253,3.8673501014709473,24265217.0,2.3945555686950684
2013-11-15,4.056119918823242,3.877549886703491,3.8979599475860596,3.984689950942993,41234799.0,2.4672088623046875
2013-11-18,4.163269996643066,3.9897899627685547,4.030610084533691,4.147960186004639,49388754.0,2.5683014392852783
2013-11-19,4.1734700202941895,4.081630229949951,4.163269996643066,4.112239837646484,31591332.0,2.5461840629577637
2013-11-20,4.168369770050049,4.05102014541626,4.147960186004639,4.112239837646484,25900137.0,2.5461840629577637
2013-11-21,4.0765299797058105,3.9693899154663086,4.0765299797058105,4.020410060882568,38218000.0,2.489325761795044
2013-11-22,4.0663299560546875,4.005099773406982,4.020410060882568,4.0663299560546875,23272275.0,2.5177578926086426
2013-11-25,4.163269996643066,4.015309810638428,4.030610084533691,4.107140064239502,34182313.0,2.543026924133301
2013-11-26,4.158160209655762,4.015309810638428,4.091839790344238,4.05102014541626,31129447.0,2.5082786083221436
2013-11-27,4.05102014541626,3.9387800693511963,4.05102014541626,4.0,45989385.0,2.4766886234283447
2013-11-28,4.096940040588379,3.9948999881744385,4.005099773406982,4.035709857940674,39445325.0,2.4987990856170654
2013-11-29,4.061220169067383,3.9948999881744385,4.035709857940674,4.020410060882568,24101359.0,2.489325761795044
2013-12-02,4.1734700202941895,3.984689950942993,4.015309810638428,4.025509834289551,66710532.0,2.492483377456665
2013-12-03,4.102039813995361,3.943880081176758,4.025509834289551,4.0765299797058105,32584956.0,2.524073600769043
2013-12-04,4.224490165710449,4.05102014541626,4.061220169067383,4.19897985458374,58572240.0,2.599891185760498
2013-12-05,4.239799976348877,4.142859935760498,4.209179878234863,4.178569793701172,33916296.0,2.5872535705566406
2013-12-06,4.25,4.163269996643066,4.1734700202941895,4.209179878234863,29398041.0,2.6062068939208984
2013-12-09,4.260200023651123,4.1836700439453125,4.209179878234863,4.224490165710449,25329767.0,2.6156866550445557
2013-12-10,4.25,4.158160209655762,4.229589939117432,4.1836700439453125,23686462.0,2.590412139892578
2013-12-11,4.1734700202941895,3.9948999881744385,4.163269996643066,4.030610084533691,38530724.0,2.4956414699554443
2013-12-12,4.107140064239502,4.015309810638428,4.0663299560546875,4.040820121765137,29537154.0,2.5019631385803223
2013-12-13,4.045919895172119,3.984689950942993,4.005099773406982,4.010200023651123,30190017.0,2.483004331588745
2013-12-16,4.020410060882568,3.8826498985290527,4.010200023651123,3.8877499103546143,35103194.0,2.407186508178711
2013-12-17,3.9336700439453125,3.877549886703491,3.903059959411621,3.903059959411621,15118773.0,2.416666269302368
2013-12-18,3.9336700439453125,3.892859935760498,3.918370008468628,3.9081599712371826,10454575.0,2.4198238849639893
2013-12-19,3.9489800930023193,3.8265299797058105,3.928570032119751,3.846940040588379,15135627.0,2.381918430328369
2013-12-20,3.877549886703491,3.7806100845336914,3.857140064239502,3.795919895172119,19905856.0,2.350327730178833
2013-12-23,3.821429967880249,3.765310049057007,3.7908198833465576,3.77551007270813,10475327.0,2.337690591812134
2013-12-24,3.8367300033569336,3.7397899627685547,3.795919895172119,3.77551007270813,13600259.0,2.337690591812134
2013-12-25,3.8418400287628174,3.765310049057007,3.785710096359253,3.8367300033569336,12200312.0,2.375596046447754
2013-12-26,3.8367300033569336,3.693880081176758,3.8112199306488037,3.704080104827881,20958999.0,2.2934634685516357
2013-12-27,3.785710096359253,3.704080104827881,3.704080104827881,3.760200023651123,13335103.0,2.3282108306884766
2013-12-30,3.821429967880249,3.7551000118255615,3.785710096359253,3.7806100845336914,15353552.0,2.340848445892334
2013-12-31,3.8418400287628174,3.7397899627685547,3.7551000118255615,3.8265299797058105,14113613.0,2.3692808151245117
2014-01-02,3.857140064239502,3.7908198833465576,3.8265299797058105,3.8265299797058105,11371953.0,2.3692808151245117
2014-01-03,3.8163299560546875,3.734689950942993,3.806119918823242,3.7551000118255615,12869122.0,2.3250532150268555
2014-01-06,3.7397899627685547,3.52551007270813,3.734689950942993,3.5408198833465576,28623602.0,2.1923770904541016
2014-01-07,3.5918400287628174,3.52551007270813,3.52551007270813,3.556119918823242,11401594.0,2.201850175857544
2014-01-08,3.6020400524139404,3.5306100845336914,3.556119918823242,3.556119918823242,13635177.0,2.201850175857544
2014-01-09,3.5663299560546875,3.4693899154663086,3.5408198833465576,3.47448992729187,16465270.0,2.1513073444366455
2014-01-10,3.484689950942993,3.418370008468628,3.47448992729187,3.4489800930023193,15766338.0,2.135512351989746
2014-01-13,3.4795899391174316,3.357140064239502,3.454080104827881,3.3877499103546143,14214321.0,2.0976006984710693
2014-01-14,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-15,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-16,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-17,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-20,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-21,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-22,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-23,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-24,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-27,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-28,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-29,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-01-30,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-02-07,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-02-10,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-02-11,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-02-12,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-02-13,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-02-14,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-02-17,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-02-18,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-02-19,3.3877499103546143,3.3877499103546143,3.3877499103546143,3.3877499103546143,0.0,2.0976006984710693
2014-02-20,3.72448992729187,3.6887800693511963,3.72448992729187,3.72448992729187,67817389.0,2.306100368499756
2014-02-21,3.9591801166534424,3.6734700202941895,3.7193899154663086,3.7806100845336914,131169542.0,2.340848445892334
2014-02-24,3.7295899391174316,3.4948999881744385,3.72448992729187,3.535710096359253,72496862.0,2.1892130374908447
2014-02-25,3.5663299560546875,3.3979599475860596,3.545919895172119,3.418370008468628,55479081.0,2.1165592670440674
2014-02-26,3.443880081176758,3.321429967880249,3.4234700202941895,3.377549886703491,34533649.0,2.0912845134735107
2014-02-27,3.3877499103546143,3.3163299560546875,3.377549886703491,3.331629991531372,28140386.0,2.062852382659912
2014-02-28,3.392859935760498,3.2806100845336914,3.3265299797058105,3.377549886703491,22889119.0,2.0912845134735107
2014-03-03,3.443880081176758,3.346940040588379,3.3826498985290527,3.418370008468628,24124761.0,2.1165592670440674
2014-03-04,3.484689950942993,3.392859935760498,3.413259983062744,3.47448992729187,25943524.0,2.1513073444366455
2014-03-05,3.7091801166534424,3.4387800693511963,3.484689950942993,3.6020400524139404,49050848.0,2.23028302192688
2014-03-06,3.6173501014709473,3.515310049057007,3.545919895172119,3.5663299560546875,30773176.0,2.20817232131958
2014-03-07,3.5918400287628174,3.515310049057007,3.571429967880249,3.5204100608825684,21513267.0,2.1797399520874023
2014-03-10,3.4948999881744385,3.3367300033569336,3.4948999881744385,3.372450113296509,26496222.0,2.0881268978118896
2014-03-11,3.413259983062744,3.3367300033569336,3.357140064239502,3.413259983062744,16278629.0,2.1133954524993896
2014-03-12,3.4489800930023193,3.3673501014709473,3.3877499103546143,3.428570032119751,14701620.0,2.1228749752044678
2014-03-13,3.5408198833465576,3.413259983062744,3.4234700202941895,3.5,22921419.0,2.167102336883545
2014-03-14,3.6479599475860596,3.4336700439453125,3.4795899391174316,3.642859935760498,48745993.0,2.2555572986602783
2014-03-17,3.6377499103546143,3.545919895172119,3.6377499103546143,3.6173501014709473,40776767.0,2.239762306213379
2014-03-18,3.6377499103546143,3.581629991531372,3.6122400760650635,3.6020400524139404,25068115.0,2.23028302192688
2014-03-19,3.5867300033569336,3.4897899627685547,3.5867300033569336,3.5408198833465576,21263636.0,2.1923770904541016
2014-03-20,3.5867300033569336,3.443880081176758,3.5204100608825684,3.454080104827881,18275365.0,2.1386702060699463
2014-03-21,3.5918400287628174,3.3877499103546143,3.4693899154663086,3.5663299560546875,30428515.0,2.20817232131958
2014-03-24,3.734689950942993,3.596940040588379,3.622450113296509,3.714279890060425,54241535.0,2.299778461456299
2014-03-25,3.6989800930023193,3.6020400524139404,3.6734700202941895,3.642859935760498,42222225.0,2.2555572986602783
2014-03-26,3.668370008468628,3.607140064239502,3.6479599475860596,3.6326498985290527,24653858.0,2.2492358684539795
2014-03-27,3.693880081176758,3.6020400524139404,3.6122400760650635,3.627549886703491,31153423.0,2.2460777759552
2014-03-28,3.668370008468628,3.5765299797058105,3.642859935760498,3.627549886703491,31142616.0,2.2460777759552
2014-03-31,3.642859935760498,3.5918400287628174,3.6326498985290527,3.622450113296509,15624753.0,2.242920160293579
2014-04-01,3.6836700439453125,3.6122400760650635,3.6326498985290527,3.663259983062744,20658584.0,2.2681884765625
2014-04-02,3.714279890060425,3.653059959411621,3.6734700202941895,3.7091801166534424,27299258.0,2.296621084213257
2014-04-03,3.7193899154663086,3.6377499103546143,3.7091801166534424,3.663259983062744,21228858.0,2.2681884765625
2014-04-04,3.6734700202941895,3.627549886703491,3.6326498985290527,3.663259983062744,17251298.0,2.2681884765625
2014-04-08,3.7091801166534424,3.6326498985290527,3.6326498985290527,3.693880081176758,26984521.0,2.2871477603912354
2014-04-09,3.7704100608825684,3.693880081176758,3.693880081176758,3.7295899391174316,33794586.0,2.309258222579956
2014-04-10,3.765310049057007,3.693880081176758,3.7397899627685547,3.734689950942993,31870654.0,2.312415838241577
2014-04-11,3.795919895172119,3.7193899154663086,3.734689950942993,3.734689950942993,28877724.0,2.312415838241577
2014-04-14,3.760200023651123,3.7193899154663086,3.7295899391174316,3.75,14501620.0,2.3218953609466553
2014-04-15,3.760200023651123,3.6581599712371826,3.7397899627685547,3.663259983062744,20368565.0,2.2681884765625
2014-04-16,3.678570032119751,3.6326498985290527,3.653059959411621,3.653059959411621,14742900.0,2.2618730068206787
2014-04-17,3.663259983062744,3.6326498985290527,3.663259983062744,3.6479599475860596,11858789.0,2.2587151527404785
2014-04-18,3.668370008468628,3.6173501014709473,3.6326498985290527,3.653059959411621,11110122.0,2.2618730068206787
2014-04-21,3.6377499103546143,3.5510199069976807,3.622450113296509,3.556119918823242,21797060.0,2.201850175857544
2014-04-22,3.5612199306488037,3.4897899627685547,3.5408198833465576,3.52551007270813,17363487.0,2.1828978061676025
2014-04-23,3.5663299560546875,3.5051000118255615,3.510200023651123,3.5204100608825684,12210637.0,2.1797399520874023
2014-04-24,3.5408198833465576,3.484689950942993,3.5306100845336914,3.515310049057007,11619030.0,2.176581621170044
2014-04-25,3.52551007270813,3.47448992729187,3.515310049057007,3.4795899391174316,12298239.0,2.1544649600982666
2014-04-28,3.545919895172119,3.454080104827881,3.510200023651123,3.4591801166534424,16736704.0,2.1418280601501465
2014-04-29,3.510200023651123,3.443880081176758,3.464279890060425,3.5051000118255615,9146771.0,2.1702606678009033
2014-04-30,3.6734700202941895,3.556119918823242,3.5612199306488037,3.6377499103546143,30334502.0,2.2523934841156006
2014-05-05,3.6479599475860596,3.5765299797058105,3.622450113296509,3.6326498985290527,13875576.0,2.2492358684539795
2014-05-06,3.6479599475860596,3.6122400760650635,3.6173501014709473,3.6326498985290527,11848149.0,2.2492358684539795
2014-05-07,3.627549886703491,3.581629991531372,3.622450113296509,3.596940040588379,16864147.0,2.2271246910095215
2014-05-08,3.6581599712371826,3.5867300033569336,3.596940040588379,3.6122400760650635,11082292.0,2.2365987300872803
2014-05-09,3.642859935760498,3.596940040588379,3.6173501014709473,3.6122400760650635,11473687.0,2.2365987300872803
2014-05-12,3.6836700439453125,3.622450113296509,3.642859935760498,3.678570032119751,23472697.0,2.277667999267578
2014-05-13,3.704080104827881,3.6581599712371826,3.6836700439453125,3.668370008468628,15301041.0,2.271352529525757
2014-05-14,3.6887800693511963,3.6581599712371826,3.678570032119751,3.663259983062744,9179742.0,2.2681884765625
2014-05-15,3.6734700202941895,3.581629991531372,3.663259983062744,3.5918400287628174,13573915.0,2.2239670753479004
2014-05-16,3.6479599475860596,3.581629991531372,3.5918400287628174,3.6377499103546143,15071435.0,2.2523934841156006
2014-05-19,3.7448999881744385,3.627549886703491,3.668370008468628,3.734689950942993,33491047.0,2.312415838241577
2014-05-20,3.75,3.6734700202941895,3.7448999881744385,3.678570032119751,26634784.0,2.277667999267578
2014-05-21,3.734689950942993,3.663259983062744,3.6836700439453125,3.72448992729187,23370777.0,2.306100368499756
2014-05-22,3.7551000118255615,3.704080104827881,3.7193899154663086,3.714279890060425,26851486.0,2.299778461456299
2014-05-23,3.4693899154663086,3.4081599712371826,3.464279890060425,3.4387800693511963,17706532.0,2.4604055881500244
2014-05-26,3.484689950942993,3.4234700202941895,3.4693899154663086,3.443880081176758,11256787.0,2.464054584503174
2014-05-27,3.454080104827881,3.413259983062744,3.454080104827881,3.443880081176758,11662797.0,2.464054584503174
2014-05-28,3.4795899391174316,3.418370008468628,3.4489800930023193,3.4591801166534424,21252842.0,2.475001573562622
2014-05-29,3.4795899391174316,3.418370008468628,3.464279890060425,3.4234700202941895,16290393.0,2.449451446533203
2014-05-30,3.4387800693511963,3.392859935760498,3.4234700202941895,3.413259983062744,14514184.0,2.4421463012695312
2014-06-03,3.4336700439453125,3.3622400760650635,3.413259983062744,3.372450113296509,12390181.0,2.412947654724121
2014-06-04,3.3826498985290527,3.295919895172119,3.3622400760650635,3.306119918823242,17772946.0,2.3654892444610596
2014-06-05,3.357140064239502,3.3010199069976807,3.321429967880249,3.346940040588379,10141965.0,2.394695281982422
2014-06-06,3.346940040588379,3.306119918823242,3.346940040588379,3.3265299797058105,7473623.0,2.380092144012451
2014-06-09,3.357140064239502,3.306119918823242,3.321429967880249,3.321429967880249,8848657.0,2.3764431476593018
2014-06-10,3.3520400524139404,3.306119918823242,3.331629991531372,3.3520400524139404,10586883.0,2.3983442783355713
2014-06-11,3.357140064239502,3.3265299797058105,3.3520400524139404,3.357140064239502,8872245.0,2.4019932746887207
2014-06-12,3.357140064239502,3.321429967880249,3.3520400524139404,3.3265299797058105,9215659.0,2.380092144012451
2014-06-13,3.3979599475860596,3.3112199306488037,3.3163299560546875,3.3673501014709473,18649821.0,2.4092984199523926
2014-06-16,3.3979599475860596,3.3673501014709473,3.377549886703491,3.3826498985290527,13197785.0,2.420245409011841
2014-06-17,3.4234700202941895,3.3418400287628174,3.3826498985290527,3.3673501014709473,14689221.0,2.4092984199523926
2014-06-18,3.403059959411621,3.346940040588379,3.3826498985290527,3.357140064239502,11713402.0,2.4019932746887207
2014-06-19,3.372450113296509,3.295919895172119,3.357140064239502,3.295919895172119,13750042.0,2.3581907749176025
2014-06-20,3.357140064239502,3.285710096359253,3.306119918823242,3.331629991531372,11697726.0,2.3837411403656006
2014-06-23,3.346940040588379,3.306119918823242,3.331629991531372,3.3163299560546875,6761462.0,2.3727943897247314
2014-06-24,3.346940040588379,3.306119918823242,3.3112199306488037,3.3418400287628174,7078216.0,2.3910465240478516
2014-06-25,3.3418400287628174,3.306119918823242,3.3418400287628174,3.3265299797058105,5791766.0,2.380092144012451
2014-06-26,3.3622400760650635,3.321429967880249,3.331629991531372,3.346940040588379,11053763.0,2.394695281982422
2014-06-27,3.377549886703491,3.3367300033569336,3.3520400524139404,3.357140064239502,11669089.0,2.4019932746887207
2014-06-30,3.693880081176758,3.5510199069976807,3.5918400287628174,3.5867300033569336,97626906.0,2.5662622451782227
2014-07-01,3.571429967880249,3.484689950942993,3.5306100845336914,3.5,45630685.0,2.5042080879211426
2014-07-02,3.5306100845336914,3.4693899154663086,3.510200023651123,3.515310049057007,25096447.0,2.5151619911193848
2014-07-03,3.5663299560546875,3.4897899627685547,3.5,3.52551007270813,23329205.0,2.5224602222442627
2014-07-04,3.5510199069976807,3.484689950942993,3.5306100845336914,3.4897899627685547,17799722.0,2.4969029426574707
2014-07-07,3.5204100608825684,3.4795899391174316,3.484689950942993,3.4948999881744385,11494035.0,2.500558853149414
2014-07-08,3.535710096359253,3.4897899627685547,3.5204100608825684,3.5,14252829.0,2.5042080879211426
2014-07-09,3.510200023651123,3.4081599712371826,3.510200023651123,3.413259983062744,24557171.0,2.4421463012695312
2014-07-10,3.4489800930023193,3.4081599712371826,3.418370008468628,3.4234700202941895,10660908.0,2.449451446533203
2014-07-11,3.4591801166534424,3.3877499103546143,3.4234700202941895,3.443880081176758,32569874.0,2.464054584503174
2014-07-14,3.47448992729187,3.403059959411621,3.454080104827881,3.4693899154663086,24073533.0,2.482306480407715
2014-07-15,3.4948999881744385,3.4387800693511963,3.4693899154663086,3.4897899627685547,23422080.0,2.4969029426574707
2014-07-16,3.5051000118255615,3.4693899154663086,3.47448992729187,3.484689950942993,19340380.0,2.493253707885742
2014-07-17,3.4948999881744385,3.4489800930023193,3.484689950942993,3.464279890060425,12689067.0,2.4786508083343506
2014-07-18,3.5612199306488037,3.510200023651123,3.535710096359253,3.5408198833465576,43302054.0,2.533413887023926
2014-07-21,3.5510199069976807,3.5051000118255615,3.535710096359253,3.5204100608825684,18275257.0,2.518810987472534
2014-07-22,3.5765299797058105,3.510200023651123,3.5204100608825684,3.5510199069976807,29957290.0,2.5407121181488037
2014-07-23,3.581629991531372,3.535710096359253,3.5408198833465576,3.545919895172119,27172591.0,2.537062883377075
2014-07-24,3.642859935760498,3.545919895172119,3.545919895172119,3.627549886703491,50169949.0,2.595468521118164
2014-07-25,3.7091801166534424,3.627549886703491,3.668370008468628,3.663259983062744,51668438.0,2.621018648147583
2014-07-28,3.831629991531372,3.6887800693511963,3.6887800693511963,3.8163299560546875,88085242.0,2.7305381298065186
2014-07-29,3.903059959411621,3.785710096359253,3.8265299797058105,3.8112199306488037,62041400.0,2.726882219314575
2014-07-30,3.8418400287628174,3.765310049057007,3.8010199069976807,3.795919895172119,38299189.0,2.715934991836548
2014-07-31,3.8520400524139404,3.7806100845336914,3.8010199069976807,3.846940040588379,32508024.0,2.752439498901367
2014-08-01,3.872450113296509,3.760200023651123,3.831629991531372,3.760200023651123,44252250.0,2.690377712249756
2014-08-04,3.8367300033569336,3.765310049057007,3.77551007270813,3.831629991531372,40530898.0,2.741485118865967
2014-08-05,3.918370008468628,3.8265299797058105,3.831629991531372,3.913259983062744,51564787.0,2.7998902797698975
2014-08-06,3.913259983062744,3.8520400524139404,3.913259983062744,3.872450113296509,42130092.0,2.7706916332244873
2014-08-07,3.8877499103546143,3.77551007270813,3.8622400760650635,3.795919895172119,36632927.0,2.715934991836548
2014-08-08,3.821429967880249,3.77551007270813,3.806119918823242,3.795919895172119,27301110.0,2.715934991836548
2014-08-11,3.857140064239502,3.8010199069976807,3.806119918823242,3.846940040588379,31281339.0,2.752439498901367
2014-08-12,3.8520400524139404,3.806119918823242,3.8520400524139404,3.821429967880249,23786979.0,2.734187364578247
2014-08-13,3.8367300033569336,3.765310049057007,3.821429967880249,3.8163299560546875,44311413.0,2.7305381298065186
2014-08-14,3.8979599475860596,3.795919895172119,3.8163299560546875,3.821429967880249,49222646.0,2.734187364578247
2014-08-15,3.8979599475860596,3.8112199306488037,3.8265299797058105,3.872450113296509,30241259.0,2.7706916332244873
2014-08-18,3.9336700439453125,3.877549886703491,3.877549886703491,3.9234700202941895,35067812.0,2.8071956634521484
2014-08-19,4.015309810638428,3.9234700202941895,3.943880081176758,3.9897899627685547,54761421.0,2.854646682739258
2014-08-20,4.0,3.9387800693511963,3.9897899627685547,3.9591801166534424,32007021.0,2.8327457904815674
2014-08-21,3.9693899154663086,3.892859935760498,3.954080104827881,3.9387800693511963,30066978.0,2.8181498050689697
2014-08-22,3.964279890060425,3.928570032119751,3.928570032119751,3.9591801166534424,27669570.0,2.8327457904815674
2014-08-25,4.030610084533691,3.943880081176758,3.9591801166534424,3.954080104827881,33412353.0,2.829097032546997
2014-08-26,3.9897899627685547,3.846940040588379,3.9693899154663086,3.8622400760650635,46325150.0,2.7633864879608154
2014-08-27,3.8826498985290527,3.806119918823242,3.8622400760650635,3.821429967880249,31432423.0,2.734187364578247
2014-08-28,3.8418400287628174,3.785710096359253,3.8265299797058105,3.7908198833465576,21632175.0,2.7122862339019775
2014-08-29,3.8418400287628174,3.795919895172119,3.8163299560546875,3.8367300033569336,15975662.0,2.745134115219116
2014-09-01,3.8877499103546143,3.8418400287628174,3.8418400287628174,3.8673501014709473,24086851.0,2.767042398452759
2014-09-02,3.913259983062744,3.857140064239502,3.877549886703491,3.9081599712371826,39196083.0,2.796241521835327
2014-09-03,3.9591801166534424,3.9081599712371826,3.9234700202941895,3.928570032119751,36916292.0,2.810844659805298
2014-09-04,3.964279890060425,3.9234700202941895,3.928570032119751,3.964279890060425,36477569.0,2.836394786834717
2014-09-05,4.005099773406982,3.964279890060425,3.9693899154663086,3.9897899627685547,47252548.0,2.854646682739258
2014-09-09,4.005099773406982,3.9693899154663086,3.9948999881744385,4.0,40287935.0,2.8619518280029297
2014-09-10,3.984689950942993,3.9336700439453125,3.984689950942993,3.9591801166534424,40224674.0,2.8327457904815674
2014-09-11,4.071430206298828,3.943880081176758,3.954080104827881,4.045919895172119,76162689.0,2.8948068618774414
2014-09-12,4.061220169067383,3.9948999881744385,4.040820121765137,4.045919895172119,40917857.0,2.8948068618774414
2014-09-15,4.05102014541626,3.9948999881744385,4.045919895172119,4.035709857940674,43794149.0,2.8875019550323486
2014-09-16,4.071430206298828,3.943880081176758,4.045919895172119,3.954080104827881,60577594.0,2.829097032546997
2014-09-17,4.005099773406982,3.9336700439453125,3.9591801166534424,4.0,41089861.0,2.8619518280029297
2014-09-18,4.168369770050049,3.9795899391174316,4.0,4.102039813995361,91805022.0,2.93496036529541
2014-09-19,4.153059959411621,4.071430206298828,4.096940040588379,4.107140064239502,37210580.0,2.9386093616485596
2014-09-22,4.153059959411621,4.025509834289551,4.107140064239502,4.05102014541626,43993958.0,2.898455858230591
2014-09-23,4.107140064239502,4.040820121765137,4.061220169067383,4.096940040588379,37913016.0,2.9313113689422607
2014-09-24,4.1836700439453125,4.071430206298828,4.081630229949951,4.178569793701172,62825332.0,2.989716053009033
2014-09-25,4.229589939117432,4.132649898529053,4.1836700439453125,4.153059959411621,47581248.0,2.9714643955230713
2014-09-26,4.168369770050049,4.091839790344238,4.12755012512207,4.142859935760498,32197502.0,2.9641664028167725
2014-09-29,4.239799976348877,4.158160209655762,4.163269996643066,4.204080104827881,47159861.0,3.0079686641693115
2014-09-30,4.239799976348877,4.132649898529053,4.214280128479004,4.224490165710449,44414041.0,3.0225720405578613
2014-10-08,4.341839790344238,4.224490165710449,4.260200023651123,4.3163299560546875,62566931.0,3.0882821083068848
2014-10-09,4.341839790344238,4.244900226593018,4.3265299797058105,4.285709857940674,47239753.0,3.0663740634918213
2014-10-10,4.306119918823242,4.214280128479004,4.260200023651123,4.234690189361572,45014185.0,3.02987003326416
2014-10-13,4.244900226593018,4.178569793701172,4.209179878234863,4.219389915466309,39072862.0,3.018922805786133
2014-10-14,4.255099773406982,4.168369770050049,4.209179878234863,4.19897985458374,40206930.0,3.004319906234741
2014-10-15,4.219389915466309,4.168369770050049,4.193880081176758,4.209179878234863,40477036.0,3.01161789894104
2014-10-16,4.239799976348877,4.158160209655762,4.1734700202941895,4.178569793701172,41568393.0,2.989716053009033
2014-10-17,4.188779830932617,4.071430206298828,4.168369770050049,4.096940040588379,60421070.0,2.9313113689422607
2014-10-20,4.132649898529053,4.091839790344238,4.12244987487793,4.12244987487793,27813821.0,2.9495632648468018
2014-10-21,4.137750148773193,4.0663299560546875,4.12244987487793,4.071430206298828,29067899.0,2.9130594730377197
2014-10-22,4.107140064239502,4.056119918823242,4.0765299797058105,4.056119918823242,25867372.0,2.9021050930023193
2014-10-23,4.0663299560546875,3.984689950942993,4.056119918823242,3.9948999881744385,36707240.0,2.8583028316497803
2014-10-24,4.045919895172119,3.9948999881744385,4.010200023651123,4.005099773406982,19661387.0,2.8656005859375
2014-10-27,4.005099773406982,3.964279890060425,3.9948999881744385,3.9795899391174316,20730741.0,2.847348690032959
2014-10-28,4.096940040588379,3.9897899627685547,3.9948999881744385,4.091839790344238,35400050.0,2.9276623725891113
2014-10-29,4.209179878234863,4.086730003356934,4.107140064239502,4.209179878234863,63747641.0,3.01161789894104
2014-10-30,4.265309810638428,4.178569793701172,4.209179878234863,4.239799976348877,53782076.0,3.0335254669189453
2014-10-31,4.306119918823242,4.12755012512207,4.132649898529053,4.260200023651123,120986803.0,3.048121929168701
2014-11-03,4.285709857940674,4.209179878234863,4.275509834289551,4.229589939117432,61454910.0,3.0262207984924316
2014-11-04,4.234690189361572,4.158160209655762,4.234690189361572,4.188779830932617,47494735.0,2.997021436691284
2014-11-05,4.229589939117432,4.158160209655762,4.178569793701172,4.188779830932617,31426342.0,2.997021436691284
2014-11-06,4.204080104827881,4.147960186004639,4.188779830932617,4.163269996643066,27966387.0,2.978769302368164
2014-11-07,4.270410060882568,4.163269996643066,4.163269996643066,4.188779830932617,71147482.0,2.997021436691284
2014-11-10,4.260200023651123,4.204080104827881,4.234690189361572,4.260200023651123,57693250.0,3.048121929168701
2014-11-11,4.37755012512207,4.229589939117432,4.30102014541626,4.280610084533691,126379239.0,3.062725067138672
2014-11-12,4.341839790344238,4.234690189361572,4.25,4.336730003356934,53469384.0,3.1028780937194824
2014-11-13,4.5,4.37244987487793,4.37755012512207,4.403059959411621,122293898.0,3.150336265563965
2014-11-14,4.408160209655762,4.285709857940674,4.362239837646484,4.3265299797058105,66355068.0,3.0955801010131836
2014-11-17,4.510200023651123,4.285709857940674,4.341839790344238,4.418369770050049,88928494.0,3.1612906455993652
2014-11-18,4.479589939117432,4.341839790344238,4.428569793701172,4.352039813995361,63941830.0,3.113832473754883
2014-11-19,4.362239837646484,4.280610084533691,4.331630229949951,4.311220169067383,49645400.0,3.0846261978149414
2014-11-20,4.311220169067383,4.25,4.285709857940674,4.285709857940674,30065521.0,3.0663740634918213
2014-11-21,4.44897985458374,4.265309810638428,4.306119918823242,4.4234700202941895,73196102.0,3.1649396419525146
2014-11-24,4.668369770050049,4.469389915466309,4.515309810638428,4.602039813995361,158498800.0,3.2927041053771973
2014-11-25,4.612239837646484,4.545919895172119,4.602039813995361,4.596940040588379,86262710.0,3.289055347442627
2014-11-26,4.6734700202941895,4.5765299797058105,4.62244987487793,4.637750148773193,104810947.0,3.3182547092437744
2014-11-27,4.821430206298828,4.637750148773193,4.668369770050049,4.775509834289551,131421808.0,3.4168195724487305
2014-11-28,4.9234700202941895,4.744900226593018,4.780610084533691,4.918369770050049,169305003.0,3.5190341472625732
2014-12-01,5.204080104827881,4.846940040588379,5.0,4.862239837646484,180324727.0,3.4788739681243896
2014-12-02,5.142859935760498,4.811220169067383,4.811220169067383,5.117350101470947,166782101.0,3.6614022254943848
2014-12-03,5.37755012512207,5.040820121765137,5.12244987487793,5.193880081176758,226022529.0,3.716158628463745
2014-12-04,5.663269996643066,5.142859935760498,5.1734700202941895,5.653059959411621,238305770.0,4.04469633102417
2014-12-05,6.19897985458374,5.55102014541626,5.790820121765137,5.918369770050049,331248833.0,4.234522819519043
2014-12-08,6.163269996643066,5.709179878234863,5.867350101470947,6.112239837646484,241376938.0,4.373234272003174
2014-12-09,6.244900226593018,5.540820121765137,6.0,5.581630229949951,287048811.0,3.9935896396636963
2014-12-10,5.739799976348877,5.352039813995361,5.581630229949951,5.688779830932617,155574435.0,4.070253372192383
2014-12-11,5.724490165710449,5.44897985458374,5.581630229949951,5.515309810638428,125750168.0,3.9461379051208496
2014-12-12,5.663269996643066,5.489799976348877,5.510200023651123,5.55102014541626,95429769.0,3.9716880321502686
2014-12-15,5.642859935760498,5.413269996643066,5.535709857940674,5.602039813995361,90865843.0,4.00819206237793
2014-12-16,5.867350101470947,5.632649898529053,5.724490165710449,5.867350101470947,168141216.0,4.198018550872803
2014-12-17,6.102039813995361,5.790820121765137,5.892859935760498,5.969389915466309,213467186.0,4.271026611328125
2014-12-18,6.0,5.755099773406982,5.979589939117432,5.770410060882568,111475025.0,4.128659248352051
2014-12-19,5.8163299560546875,5.540820121765137,5.770410060882568,5.739799976348877,103380015.0,4.106758117675781
2014-12-22,5.943880081176758,5.653059959411621,5.744900226593018,5.709179878234863,119730067.0,4.084849834442139
2014-12-23,5.739799976348877,5.474490165710449,5.663269996643066,5.510200023651123,83126032.0,3.9424819946289062
2014-12-24,5.571430206298828,5.260200023651123,5.530610084533691,5.306119918823242,102758133.0,3.7964649200439453
2014-12-25,5.484690189361572,5.321430206298828,5.357140064239502,5.474490165710449,76890751.0,3.9169318675994873
2014-12-26,5.790820121765137,5.443880081176758,5.484690189361572,5.760200023651123,113017868.0,4.121353626251221
2014-12-29,5.928569793701172,5.632649898529053,5.87755012512207,5.704080104827881,126001285.0,4.08120059967041
2014-12-30,5.80102014541626,5.658160209655762,5.704080104827881,5.69897985458374,68519598.0,4.077551364898682
2014-12-31,5.887750148773193,5.693880081176758,5.734690189361572,5.87244987487793,95850671.0,4.201667308807373
2015-01-05,6.158160209655762,5.943880081176758,6.010200023651123,6.081630229949951,182342177.0,4.351333141326904
2015-01-06,6.265309810638428,5.9336700439453125,6.0,6.12755012512207,155378905.0,4.384188175201416
2015-01-07,6.204080104827881,5.897960186004639,6.091839790344238,5.984690189361572,112355916.0,4.281973361968994
2015-01-08,6.005099773406982,5.744900226593018,5.964280128479004,5.780610084533691,88239846.0,4.13595724105835
2015-01-09,6.030610084533691,5.724490165710449,5.739799976348877,5.775509834289551,93679285.0,4.132307529449463
2015-01-12,5.862239837646484,5.612239837646484,5.734690189361572,5.704080104827881,69776311.0,4.08120059967041
2015-01-13,5.806119918823242,5.668369770050049,5.693880081176758,5.714280128479004,40620713.0,4.088499069213867
2015-01-14,5.80102014541626,5.663269996643066,5.719389915466309,5.765309810638428,42486171.0,4.125010013580322
2015-01-15,5.938779830932617,5.734690189361572,5.785709857940674,5.928569793701172,61443120.0,4.241820335388184
2015-01-16,6.056119918823242,5.918369770050049,5.979589939117432,5.984690189361572,70893766.0,4.281973361968994
2015-01-19,5.75,5.387750148773193,5.617350101470947,5.387750148773193,138753635.0,3.854870319366455
2015-01-20,5.556119918823242,5.362239837646484,5.464280128479004,5.489799976348877,74006430.0,3.9278855323791504
2015-01-21,5.739799976348877,5.484690189361572,5.510200023651123,5.714280128479004,79992282.0,4.088499069213867
2015-01-22,5.734690189361572,5.62244987487793,5.719389915466309,5.688779830932617,65618645.0,4.070253372192383
2015-01-23,5.994900226593018,5.693880081176758,5.729589939117432,5.892859935760498,119274335.0,4.216270446777344
2015-01-26,6.484690189361572,5.892859935760498,5.918369770050049,6.484690189361572,266921229.0,4.639718532562256
2015-01-27,6.795919895172119,6.382649898529053,6.596940040588379,6.719389915466309,381359483.0,4.807642936706543
2015-01-28,6.658160209655762,6.408160209655762,6.632649898529053,6.44897985458374,160292584.0,4.614167213439941
2015-01-29,6.596940040588379,6.331630229949951,6.367350101470947,6.489799976348877,133559094.0,4.643373966217041
2015-01-30,6.596940040588379,6.219389915466309,6.540820121765137,6.229589939117432,119004183.0,4.4571967124938965
2015-02-02,6.229589939117432,6.030610084533691,6.091839790344238,6.147960186004639,81014996.0,4.398791313171387
2015-02-03,6.352039813995361,6.086730003356934,6.19897985458374,6.30102014541626,94215441.0,4.508304119110107
2015-02-04,6.4234700202941895,6.102039813995361,6.3163299560546875,6.117350101470947,89924476.0,4.376890659332275
2015-02-05,6.367350101470947,6.025509834289551,6.311220169067383,6.035709857940674,98510105.0,4.318477630615234
2015-02-06,6.112239837646484,5.897960186004639,5.969389915466309,5.969389915466309,67213972.0,4.271026611328125
2015-02-09,6.056119918823242,5.882649898529053,5.954080104827881,6.005099773406982,49096422.0,4.296576976776123
2015-02-10,6.147960186004639,5.994900226593018,6.020410060882568,6.142859935760498,54465060.0,4.395142078399658
2015-02-11,6.413269996643066,6.147960186004639,6.158160209655762,6.346940040588379,82970212.0,4.541159152984619
2015-02-12,6.403059959411621,6.265309810638428,6.346940040588379,6.3163299560546875,54827644.0,4.519257545471191
2015-02-13,6.581630229949951,6.336730003356934,6.392859935760498,6.474490165710449,111277792.0,4.632420063018799
2015-02-16,6.556119918823242,6.44897985458374,6.479589939117432,6.505099773406982,68328653.0,4.654320240020752
2015-02-17,6.556119918823242,6.428569793701172,6.530610084533691,6.4336700439453125,66035955.0,4.603213787078857
2015-02-25,6.474490165710449,6.255099773406982,6.459179878234863,6.306119918823242,57501539.0,4.511953353881836
2015-02-26,6.464280128479004,6.204080104827881,6.255099773406982,6.459179878234863,71565791.0,4.621465682983398
2015-02-27,6.515309810638428,6.37244987487793,6.464280128479004,6.428569793701172,67723415.0,4.599564552307129
2015-03-02,6.556119918823242,6.428569793701172,6.55102014541626,6.535709857940674,77535259.0,4.67622184753418
2015-03-03,7.188779830932617,6.556119918823242,6.591839790344238,7.142859935760498,305670202.0,5.110630035400391
2015-03-04,7.229589939117432,6.989799976348877,7.142859935760498,7.061220169067383,182561142.0,5.052218437194824
2015-03-05,7.260200023651123,7.045919895172119,7.061220169067383,7.081630229949951,143051429.0,5.066821575164795
2015-03-06,7.55102014541626,7.05102014541626,7.081630229949951,7.239799976348877,194572935.0,5.179989337921143
2015-03-09,7.775509834289551,7.091839790344238,7.244900226593018,7.739799976348877,254344172.0,5.537733554840088
2015-03-10,7.775509834289551,7.484690189361572,7.653059959411621,7.5765299797058105,153718705.0,5.4209160804748535
2015-03-11,7.744900226593018,7.474490165710449,7.591839790344238,7.617350101470947,120532132.0,5.450122356414795
2015-03-12,7.897960186004639,7.637750148773193,7.785709857940674,7.647960186004639,131330938.0,5.4720234870910645
2015-03-13,7.632649898529053,7.382649898529053,7.632649898529053,7.479589939117432,123963998.0,5.351556301116943
2015-03-16,7.755099773406982,7.454080104827881,7.535709857940674,7.647960186004639,124248245.0,5.4720234870910645
2015-03-17,7.739799976348877,7.556119918823242,7.663269996643066,7.678569793701172,121271717.0,5.493924617767334
2015-03-18,8.071430206298828,7.632649898529053,7.678569793701172,7.959179878234863,164803516.0,5.694697380065918
2015-03-19,7.979589939117432,7.811220169067383,7.959179878234863,7.892859935760498,111327229.0,5.647246360778809
2015-03-20,8.617349624633789,7.913269996643066,7.938779830932617,8.35204029083252,178004152.0,5.9757843017578125
2015-03-23,9.010199546813965,8.418370246887207,8.418370246887207,8.928569793701172,174064646.0,6.388284683227539
2015-03-24,9.295920372009277,8.673469543457031,9.168370246887207,9.091839790344238,210989199.0,6.505102157592773
2015-03-25,9.107139587402344,8.816329956054688,9.091839790344238,8.959179878234863,125962426.0,6.41018533706665
2015-03-26,9.117349624633789,8.678569793701172,8.826530456542969,9.015310287475586,113564828.0,6.45034646987915
2015-03-27,9.903059959411621,8.984689712524414,9.015310287475586,9.678569793701172,184855877.0,6.924901008605957
2015-03-30,9.887760162353516,9.571430206298828,9.785710334777832,9.698980331420898,169263934.0,6.9395036697387695
2015-03-31,9.882650375366211,9.540820121765137,9.734689712524414,9.658160209655762,157846832.0,6.91029691696167
2015-04-01,10.071399688720703,9.60204029083252,9.642860412597656,9.969389915466309,153872442.0,7.132978916168213
2015-04-02,10.10200023651123,9.658160209655762,10.056099891662598,9.790820121765137,145968804.0,7.005213260650635
2015-04-03,9.734689712524414,9.49489974975586,9.632650375366211,9.658160209655762,143205046.0,6.91029691696167
2015-04-07,9.785710334777832,9.571430206298828,9.673469543457031,9.734689712524414,136930911.0,6.965053081512451
2015-04-08,9.836730003356934,9.443880081176758,9.795920372009277,9.556119918823242,146479345.0,6.837289333343506
2015-04-09,9.556119918823242,8.97959041595459,9.489789962768555,9.153059959411621,157200247.0,6.548904895782471
2015-04-10,9.658160209655762,9.035710334777832,9.153059959411621,9.586730003356934,151410429.0,6.859189987182617
2015-04-13,10.132699966430664,9.72449016571045,9.948980331420898,9.811220169067383,159752710.0,7.019810199737549
2015-04-14,9.795920372009277,9.561220169067383,9.795920372009277,9.663269996643066,105650518.0,6.913954257965088
2015-04-15,10.127599716186523,9.571430206298828,9.653059959411621,9.765310287475586,153064098.0,6.986961364746094
2015-04-16,10.709199905395508,9.47959041595459,9.642860412597656,10.627599716186523,212580439.0,7.603919982910156
2015-04-17,10.699000358581543,10.357099533081055,10.64799976348877,10.454099655151367,162866999.0,7.479782581329346
2015-04-20,10.99489974975586,10.204099655151367,10.449000358581543,10.520400047302246,196883969.0,7.527220249176025
2015-04-21,10.969400405883789,10.561200141906738,10.612199783325195,10.89799976348877,137074311.0,7.797388076782227
2015-04-22,11.321399688720703,10.933699607849121,10.954099655151367,11.199000358581543,157046195.0,8.012750625610352
2015-04-23,11.260199546813965,10.821399688720703,11.224499702453613,10.938799858093262,137855804.0,7.826579570770264
2015-04-24,10.938799858093262,10.938799858093262,10.938799858093262,10.938799858093262,0.0,7.826579570770264
2015-04-27,10.938799858093262,10.938799858093262,10.938799858093262,10.938799858093262,0.0,7.826579570770264
2015-04-28,10.938799858093262,10.938799858093262,10.938799858093262,10.938799858093262,0.0,7.826579570770264
2015-04-29,10.938799858093262,10.938799858093262,10.938799858093262,10.938799858093262,0.0,7.826579570770264
2015-04-30,11.826499938964844,11.15310001373291,11.530599594116211,11.214300155639648,235382119.0,8.023697853088379
2015-05-04,11.316300392150879,10.770400047302246,11.224499702453613,10.867300033569336,133198736.0,7.7754225730896
2015-05-05,11.10200023651123,10.193900108337402,11.0,10.326499938964844,159338968.0,7.388485908508301
2015-05-06,10.765299797058105,10.24489974975586,10.387800216674805,10.39799976348877,131045108.0,7.439643383026123
2015-05-07,10.683699607849121,10.265299797058105,10.265299797058105,10.510199546813965,93871861.0,7.519922256469727
2015-05-08,10.739800453186035,10.387800216674805,10.673500061035156,10.65820026397705,98969586.0,7.625813961029053
2015-05-11,11.668399810791016,10.59179973602295,10.816300392150879,11.50510025024414,177634413.0,8.23176097869873
2015-05-12,11.709199905395508,11.25510025024414,11.454099655151367,11.535699844360352,158510345.0,8.253654479980469
2015-05-13,12.35200023651123,11.545900344848633,11.545900344848633,12.34179973602295,211238758.0,8.830409049987793
2015-05-14,12.668399810791016,11.892900466918945,12.59179973602295,11.90820026397705,167457645.0,8.520173072814941
2015-05-15,11.785699844360352,11.229599952697754,11.785699844360352,11.382699966430664,139440374.0,8.144186019897461
2015-05-18,11.765299797058105,11.163299560546875,11.224499702453613,11.428600311279297,98928649.0,8.17702579498291
2015-05-19,12.00510025024414,11.433699607849121,11.632699966430664,11.959199905395508,131236078.0,8.556663513183594
2015-05-20,12.321399688720703,11.790800094604492,11.964300155639648,11.89799976348877,144929260.0,8.512876510620117
2015-05-21,12.132699966430664,11.683699607849121,11.928600311279297,12.071399688720703,135850001.0,8.636941909790039
2015-05-22,12.336700439453125,11.85200023651123,12.239800453186035,12.224499702453613,154324535.0,8.746481895446777
2015-05-25,12.99489974975586,12.418399810791016,12.64799976348877,12.515299797058105,194316524.0,8.954545021057129
2015-05-26,13.199000358581543,12.39799976348877,12.642900466918945,13.117300033569336,229962266.0,9.385271072387695
2015-05-27,13.09179973602295,12.65310001373291,12.857099533081055,12.75,159847335.0,9.122471809387207
2015-05-28,12.739800453186035,11.474499702453613,12.724499702453613,11.515299797058105,211102474.0,8.239058494567871
2015-05-29,11.821399688720703,10.974499702453613,11.479599952697754,11.530599594116211,150344898.0,8.250005722045898
2015-06-01,12.09179973602295,11.556099891662598,11.561200141906738,12.025500297546387,142920779.0,8.604100227355957
2015-06-02,12.280599594116211,11.811200141906738,12.086700439453125,12.25,144996307.0,8.764726638793945
2015-06-03,12.622400283813477,12.117300033569336,12.321399688720703,12.372400283813477,143061289.0,8.852303504943848
2015-06-04,12.479599952697754,11.479599952697754,12.392900466918945,12.316300392150879,151524891.0,8.812165260314941
2015-06-05,12.540800094604492,11.964300155639648,12.49489974975586,12.25510025024414,164955906.0,8.768376350402832
2015-06-08,12.739800453186035,11.90820026397705,12.25510025024414,12.668399810791016,204606744.0,9.0640869140625
2015-06-09,12.770400047302246,12.336700439453125,12.770400047302246,12.484700202941895,135743712.0,8.932653427124023
2015-06-10,12.367300033569336,12.076499938964844,12.24489974975586,12.173500061035156,120698432.0,9.073372840881348
2015-06-11,12.84179973602295,12.24489974975586,12.34179973602295,12.540800094604492,193341951.0,9.347134590148926
2015-06-12,13.045900344848633,12.295900344848633,12.545900344848633,12.714300155639648,184354124.0,9.47645092010498
2015-06-15,12.688799858093262,12.061200141906738,12.64799976348877,12.076499938964844,159382713.0,9.001075744628906
2015-06-16,11.954099655151367,11.530599594116211,11.790800094604492,11.683699607849121,135148658.0,8.708306312561035
2015-06-17,11.806099891662598,11.224499702453613,11.699000358581543,11.699000358581543,111049282.0,8.719709396362305
2015-06-18,11.683699607849121,10.969400405883789,11.683699607849121,11.050999641418457,119161967.0,8.236730575561523
2015-06-19,11.300999641418457,10.382699966430664,10.84179973602295,10.474499702453613,111492126.0,7.807043075561523
2015-06-23,10.699000358581543,9.576530456542969,10.515299797058105,10.510199546813965,109793984.0,7.833651542663574
2015-06-24,10.826499938964844,10.290800094604492,10.714300155639648,10.668399810791016,107841205.0,7.951563835144043
2015-06-25,10.790800094604492,9.948980331420898,10.765299797058105,10.010199546813965,113442783.0,7.460982322692871
2015-06-26,9.836730003356934,9.010199546813965,9.693880081176758,9.015310287475586,180766584.0,6.719453811645508
2015-06-29,9.387760162353516,8.117349624633789,9.285710334777832,8.469389915466309,185615592.0,6.312558650970459
2015-06-30,9.316329956054688,8.163269996643066,8.428569793701172,9.316329956054688,190039808.0,6.943814754486084
2015-07-01,9.87244987487793,9.112239837646484,9.321430206298828,9.137760162353516,222683289.0,6.8107194900512695
2015-07-02,9.47959041595459,8.77550983428955,9.295920372009277,9.137760162353516,172305803.0,6.8107194900512695
2015-07-03,9.47959041595459,8.25510025024414,9.015310287475586,8.653059959411621,166762074.0,6.4494547843933105
2015-07-06,9.52040958404541,8.27550983428955,9.52040958404541,9.0,189750973.0,6.708042621612549
2015-07-07,8.928569793701172,8.10204029083252,8.72449016571045,8.10204029083252,233532259.0,6.038758277893066
2015-07-08,7.290820121765137,7.290820121765137,7.290820121765137,7.290820121765137,71178576.0,5.4341254234313965
2015-07-09,8.02040958404541,6.561220169067383,6.561220169067383,8.02040958404541,328997826.0,5.977916240692139
2015-07-10,8.821430206298828,8.02040958404541,8.163269996643066,8.821430206298828,263157487.0,6.574946880340576
2015-07-13,9.704079627990723,8.87755012512207,9.086730003356934,9.704079627990723,318333670.0,7.232818603515625
2015-07-14,9.989789962768555,9.22449016571045,9.392860412597656,9.24489974975586,256877999.0,6.890574932098389
2015-07-15,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-16,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-17,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-20,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-21,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-22,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-23,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-24,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-27,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-28,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-29,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-30,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-07-31,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-08-03,9.24489974975586,9.24489974975586,9.24489974975586,9.24489974975586,0.0,6.890574932098389
2015-08-04,9.367349624633789,8.37244987487793,8.37244987487793,9.10204029083252,197639187.0,6.784095764160156
2015-08-05,9.413269996643066,8.811220169067383,9.183670043945312,8.87244987487793,140140243.0,6.612974166870117
2015-08-06,8.77550983428955,8.47959041595459,8.673469543457031,8.515310287475586,92984122.0,6.3467841148376465
2015-08-07,8.75,8.510199546813965,8.591839790344238,8.62755012512207,86910982.0,6.430440902709961
2015-08-10,9.132650375366211,8.62244987487793,8.704079627990723,9.061220169067383,127512445.0,6.753671646118164
2015-08-11,9.530610084533691,8.913269996643066,9.02550983428955,9.27040958404541,173814291.0,6.909588813781738
2015-08-12,9.403059959411621,8.97449016571045,9.14795970916748,8.99489974975586,114892565.0,6.704240798950195
2015-08-13,9.209179878234863,8.85204029083252,8.97959041595459,9.117349624633789,90292595.0,6.795507431030273
2015-08-14,9.326530456542969,9.12244987487793,9.168370246887207,9.153059959411621,105490988.0,6.822124004364014
2015-08-17,9.204079627990723,8.97959041595459,9.158160209655762,9.10204029083252,84005258.0,6.784095764160156
2015-08-18,9.234689712524414,8.193880081176758,9.107139587402344,8.193880081176758,138713082.0,6.107210636138916
2015-08-19,8.362239837646484,7.591839790344238,7.943880081176758,8.204079627990723,121194361.0,6.114812850952148
2015-08-20,8.137760162353516,7.69897985458374,8.10204029083252,7.719389915466309,76819018.0,5.753554344177246
2015-08-21,7.821430206298828,7.147960186004639,7.586730003356934,7.209179878234863,100200844.0,5.373275279998779
2015-08-24,6.87244987487793,6.489799976348877,6.811220169067383,6.489799976348877,134180786.0,4.837094306945801
2015-08-25,6.285709857940674,5.841839790344238,5.87755012512207,5.841839790344238,190048789.0,4.354145526885986
2015-08-26,6.224490165710449,5.612239837646484,6.015309810638428,5.867350101470947,146655673.0,4.373159408569336
2015-08-27,6.37244987487793,5.903059959411621,6.015309810638428,6.357140064239502,112674696.0,4.738218307495117
2015-08-28,6.785709857940674,6.37755012512207,6.571430206298828,6.734690189361572,150871088.0,5.019620895385742
2015-08-31,6.724490165710449,6.331630229949951,6.719389915466309,6.6734700202941895,131429209.0,4.9739909172058105
2015-09-01,6.724490165710449,6.204080104827881,6.556119918823242,6.653059959411621,136453918.0,4.958778381347656
2015-09-02,6.785709857940674,6.331630229949951,6.382649898529053,6.632649898529053,136941136.0,4.94356632232666
2015-09-07,7.0663299560546875,6.428569793701172,6.760200023651123,6.494900226593018,127919566.0,4.840896129608154
2015-09-08,6.836730003356934,6.4336700439453125,6.479589939117432,6.780610084533691,85766058.0,5.05384635925293
2015-09-09,7.025509834289551,6.780610084533691,6.87755012512207,6.9234700202941895,125892268.0,5.16032600402832
2015-09-10,6.87755012512207,6.734690189361572,6.795919895172119,6.811220169067383,67308056.0,5.076661109924316
2015-09-11,6.897960186004639,6.714280128479004,6.785709857940674,6.780610084533691,51233725.0,5.05384635925293
2015-09-14,6.862239837646484,6.3265299797058105,6.8265299797058105,6.647960186004639,109659663.0,4.954977512359619
2015-09-15,6.5663299560546875,6.153059959411621,6.510200023651123,6.1734700202941895,57234105.0,4.601322174072266
2015-09-16,6.765309810638428,6.112239837646484,6.19897985458374,6.653059959411621,74196084.0,4.958778381347656
2015-09-17,6.714280128479004,6.382649898529053,6.581630229949951,6.387750148773193,71657545.0,4.761033058166504
2015-09-18,6.540820121765137,6.403059959411621,6.505099773406982,6.438779830932617,35488028.0,4.79906702041626
2015-09-21,6.607140064239502,6.280610084533691,6.367350101470947,6.591839790344238,45284792.0,4.913148880004883
2015-09-22,6.760200023651123,6.571430206298828,6.62244987487793,6.693880081176758,68204836.0,4.989203929901123
2015-09-23,6.62244987487793,6.382649898529053,6.586730003356934,6.443880081176758,55548350.0,4.802868843078613
2015-09-24,6.561220169067383,6.44897985458374,6.44897985458374,6.5,32704538.0,4.84469747543335
2015-09-25,6.520410060882568,6.214280128479004,6.479589939117432,6.260200023651123,44511505.0,4.665965557098389
2015-09-28,6.260200023651123,6.260200023651123,6.260200023651123,6.260200023651123,0.0,4.665965557098389
2015-09-29,6.265309810638428,6.137750148773193,6.214280128479004,6.1734700202941895,29109065.0,4.601322174072266
2015-09-30,6.280610084533691,6.19897985458374,6.219389915466309,6.214280128479004,27401564.0,4.631739139556885
2015-10-08,6.535709857940674,6.418369770050049,6.459179878234863,6.469389915466309,60589129.0,4.821882724761963
2015-10-09,6.596940040588379,6.459179878234863,6.505099773406982,6.561220169067383,50769676.0,4.890326499938965
2015-10-12,6.908160209655762,6.581630229949951,6.62244987487793,6.862239837646484,125706801.0,5.114688396453857
2015-10-13,6.87244987487793,6.719389915466309,6.775509834289551,6.811220169067383,72165526.0,5.076661109924316
2015-10-14,6.811220169067383,6.658160209655762,6.775509834289551,6.663269996643066,65707271.0,4.96638822555542
2015-10-15,6.882649898529053,6.642859935760498,6.647960186004639,6.867350101470947,79829582.0,5.118497371673584
2015-10-16,7.112239837646484,6.887750148773193,6.938779830932617,7.071430206298828,128117252.0,5.270605564117432
2015-10-19,7.260200023651123,6.964280128479004,7.102039813995361,7.0663299560546875,121163744.0,5.2668046951293945
2015-10-20,7.280610084533691,7.12244987487793,7.12244987487793,7.239799976348877,101159041.0,5.3960981369018555
2015-10-21,7.255099773406982,6.632649898529053,7.255099773406982,6.724490165710449,125654020.0,5.012017726898193
2015-10-22,6.959179878234863,6.688779830932617,6.785709857940674,6.908160209655762,72420618.0,5.148914337158203
2015-10-23,7.132649898529053,6.918369770050049,6.954080104827881,7.107140064239502,89723155.0,5.297221660614014
2015-10-26,7.489799976348877,7.214280128479004,7.280610084533691,7.331630229949951,140059832.0,5.464542865753174
2015-10-27,7.341839790344238,7.015309810638428,7.280610084533691,7.285709857940674,89195250.0,5.43031644821167
2015-10-28,7.352039813995361,7.0663299560546875,7.295919895172119,7.112239837646484,78792523.0,5.301022529602051
2015-10-29,7.224490165710449,7.096940040588379,7.1734700202941895,7.142859935760498,49832931.0,5.323844909667969
2015-10-30,7.464280128479004,7.112239837646484,7.19897985458374,7.321430206298828,117951081.0,5.456940174102783
2015-11-02,7.3163299560546875,7.096940040588379,7.193880081176758,7.117350101470947,66498562.0,5.3048319816589355
2015-11-03,7.178569793701172,7.040820121765137,7.142859935760498,7.081630229949951,45560298.0,5.2782087326049805
2015-11-04,7.69897985458374,7.107140064239502,7.137750148773193,7.668369770050049,154032546.0,5.715527534484863
2015-11-05,8.107139587402344,7.55102014541626,7.5765299797058105,7.790820121765137,220910718.0,5.806794166564941
2015-11-06,8.158160209655762,7.709179878234863,7.775509834289551,8.096940040588379,168515188.0,6.034957408905029
2015-11-09,8.5,8.142860412597656,8.142860412597656,8.22449016571045,182529229.0,6.130025386810303
2015-11-10,8.22449016571045,8.015310287475586,8.10204029083252,8.086730003356934,120623107.0,6.027347564697266
2015-11-11,8.112239837646484,7.928569793701172,8.086730003356934,8.076530456542969,80845480.0,6.019745349884033
2015-11-12,8.096940040588379,7.867350101470947,8.086730003356934,7.954080104827881,74305793.0,5.928478240966797
2015-11-13,7.943880081176758,7.765309810638428,7.87244987487793,7.841839790344238,69951721.0,5.844821453094482
2015-11-16,7.897960186004639,7.602039813995361,7.653059959411621,7.887750148773193,53124388.0,5.879040241241455
2015-11-17,8.142860412597656,7.846940040588379,7.989799976348877,7.857140064239502,94510263.0,5.85622501373291
2015-11-18,8.061220169067383,7.760200023651123,7.882649898529053,7.836730003356934,73412770.0,5.841012954711914
2015-11-19,7.94897985458374,7.744900226593018,7.836730003356934,7.938779830932617,53374994.0,5.917074680328369
2015-11-20,8.035710334777832,7.882649898529053,7.938779830932617,7.94897985458374,56759346.0,5.924676418304443
2015-11-23,8.454079627990723,8.066329956054688,8.086730003356934,8.22449016571045,157747897.0,6.130025386810303
2015-11-24,8.290820121765137,8.030610084533691,8.25510025024414,8.204079627990723,61626402.0,6.114812850952148
2015-11-25,8.438779830932617,8.096940040588379,8.153059959411621,8.326530456542969,85051967.0,6.206079959869385
2015-11-26,8.346940040588379,8.12244987487793,8.311220169067383,8.137760162353516,75301984.0,6.06538200378418
2015-11-27,8.112239837646484,7.540820121765137,8.061220169067383,7.607140064239502,96488012.0,5.669890403747559
2015-11-30,7.887750148773193,7.505099773406982,7.704080104827881,7.806119918823242,74214255.0,5.818198204040527
2015-12-01,8.204079627990723,7.719389915466309,7.806119918823242,8.14795970916748,95387623.0,6.072984218597412
2015-12-02,8.423469543457031,7.974490165710449,8.051019668579102,8.387760162353516,138620119.0,6.2517170906066895
2015-12-03,8.37755012512207,8.188779830932617,8.357139587402344,8.311220169067383,96892796.0,6.194668292999268
2015-12-04,8.265310287475586,8.066329956054688,8.214280128479004,8.107139587402344,67440156.0,6.0425591468811035
2015-12-07,8.168370246887207,8.02040958404541,8.112239837646484,8.163269996643066,46757640.0,6.084395885467529
2015-12-08,8.137760162353516,7.836730003356934,8.132650375366211,7.857140064239502,65484603.0,5.85622501373291
2015-12-09,7.938779830932617,7.811220169067383,7.836730003356934,7.862239837646484,33465196.0,5.8600263595581055
2015-12-10,8.10204029083252,7.836730003356934,7.857140064239502,7.903059959411621,55075190.0,5.890451431274414
2015-12-11,7.913269996643066,7.765309810638428,7.882649898529053,7.811220169067383,34090605.0,5.8219990730285645
2015-12-14,8.081629753112793,7.704080104827881,7.719389915466309,8.066329956054688,51450297.0,6.012142181396484
2015-12-15,8.086730003356934,7.9336700439453125,8.061220169067383,7.979589939117432,47625918.0,5.9474921226501465
2015-12-16,8.137760162353516,7.969389915466309,8.061220169067383,7.984690189361572,44465246.0,5.951293468475342
2015-12-17,8.326530456542969,8.030610084533691,8.086730003356934,8.25,125687789.0,6.149038314819336
2015-12-18,8.37755012512207,8.091839790344238,8.24489974975586,8.137760162353516,86919481.0,6.06538200378418
2015-12-21,8.653059959411621,8.12755012512207,8.142860412597656,8.571430206298828,158180010.0,6.388612747192383
2015-12-22,8.663269996643066,8.382650375366211,8.52040958404541,8.556119918823242,101206767.0,6.377201080322266
2015-12-23,9.132650375366211,8.545920372009277,8.62244987487793,8.857139587402344,184785926.0,6.601563453674316
2015-12-24,8.928569793701172,8.47959041595459,8.806119918823242,8.62244987487793,122477250.0,6.426640033721924
2015-12-25,8.795920372009277,8.571430206298828,8.739789962768555,8.698980331420898,63647620.0,6.483680725097656
2015-12-28,8.77040958404541,8.27040958404541,8.75,8.295920372009277,102590549.0,6.18326473236084
2015-12-29,8.49489974975586,8.295920372009277,8.301019668579102,8.469389915466309,51849461.0,6.312558650970459
2015-12-30,8.484689712524414,8.326530456542969,8.438779830932617,8.418370246887207,44658770.0,6.274531364440918
2015-12-31,8.47449016571045,8.290820121765137,8.418370246887207,8.306119918823242,37971546.0,6.190866947174072
2016-01-04,8.341839790344238,7.505099773406982,8.280610084533691,7.525509834289551,59399242.0,5.609048366546631
2016-01-05,7.6734700202941895,7.193880081176758,7.341839790344238,7.545919895172119,78093614.0,5.624260902404785
2016-01-06,7.775509834289551,7.505099773406982,7.545919895172119,7.729589939117432,58592828.0,5.761157512664795
2016-01-07,7.607140064239502,6.984690189361572,7.602039813995361,7.005099773406982,19332656.0,5.221167087554932
2016-01-08,7.336730003356934,6.862239837646484,7.142859935760498,7.12755012512207,82994924.0,5.31243371963501
2016-01-11,6.989799976348877,6.586730003356934,6.989799976348877,6.617350101470947,87961501.0,4.932163238525391
2016-01-12,6.760200023651123,6.535709857940674,6.6734700202941895,6.6836700439453125,47006480.0,4.981593132019043
2016-01-13,6.785709857940674,6.489799976348877,6.729589939117432,6.530610084533691,42080014.0,4.86751127243042
2016-01-14,6.852039813995361,6.37755012512207,6.403059959411621,6.8265299797058105,56650338.0,5.088072776794434
2016-01-15,6.867350101470947,6.530610084533691,6.80102014541626,6.602039813995361,47027356.0,4.920751094818115
2016-01-18,6.729589939117432,6.37755012512207,6.44897985458374,6.637750148773193,39265869.0,4.9473676681518555
2016-01-19,6.87755012512207,6.596940040588379,6.617350101470947,6.857140064239502,47535601.0,5.11088752746582
2016-01-20,6.882649898529053,6.632649898529053,6.8265299797058105,6.704080104827881,47289092.0,4.9968061447143555
2016-01-21,6.760200023651123,6.469389915466309,6.530610084533691,6.479589939117432,43929138.0,4.829484939575195
2016-01-22,6.602039813995361,6.37244987487793,6.581630229949951,6.525509834289551,33199985.0,4.863710403442383
2016-01-25,6.62244987487793,6.505099773406982,6.596940040588379,6.55102014541626,22403499.0,4.882724761962891
2016-01-26,6.505099773406982,5.897960186004639,6.479589939117432,5.943880081176758,56928597.0,4.430200099945068
2016-01-27,6.030610084533691,5.62244987487793,5.943880081176758,5.87244987487793,49557553.0,4.376960277557373
2016-01-28,5.913269996643066,5.612239837646484,5.765309810638428,5.632649898529053,35926437.0,4.198228359222412
2016-01-29,5.882649898529053,5.647960186004639,5.653059959411621,5.831630229949951,40225832.0,4.346535682678223
2016-02-01,5.852039813995361,5.637750148773193,5.811220169067383,5.714280128479004,28080622.0,4.259069919586182
2016-02-02,5.959179878234863,5.724490165710449,5.724490165710449,5.908160209655762,36829819.0,4.403575897216797
2016-02-03,5.903059959411621,5.770410060882568,5.852039813995361,5.862239837646484,26145649.0,4.369350433349609
2016-02-04,6.015309810638428,5.87244987487793,5.908160209655762,5.964280128479004,34513463.0,4.445404529571533
2016-02-05,6.0,5.9234700202941895,5.979589939117432,5.9336700439453125,26775830.0,4.422590255737305
2016-02-15,5.887750148773193,5.668369770050049,5.714280128479004,5.836730003356934,24002542.0,4.35033655166626
2016-02-16,6.112239837646484,5.867350101470947,5.867350101470947,6.102039813995361,42046633.0,4.54808235168457
2016-02-17,6.178569793701172,6.05102014541626,6.0765299797058105,6.168369770050049,40373048.0,4.597520351409912
2016-02-18,6.341839790344238,6.1734700202941895,6.280610084533691,6.188779830932617,47958299.0,4.612732887268066
2016-02-19,6.244900226593018,6.153059959411621,6.19897985458374,6.214280128479004,24936062.0,4.631739139556885
2016-02-22,6.413269996643066,6.260200023651123,6.331630229949951,6.362239837646484,43930148.0,4.742019176483154
2016-02-23,6.418369770050049,6.229589939117432,6.413269996643066,6.295919895172119,31943188.0,4.6925883293151855
2016-02-24,6.37755012512207,6.219389915466309,6.239799976348877,6.37244987487793,28332538.0,4.749629020690918
2016-02-25,6.352039813995361,5.744900226593018,6.346940040588379,5.8265299797058105,49185584.0,4.342734336853027
2016-02-26,5.938779830932617,5.806119918823242,5.908160209655762,5.897960186004639,28015642.0,4.395974159240723
2016-02-29,5.943880081176758,5.612239837646484,5.908160209655762,5.780610084533691,42137403.0,4.30850887298584
2016-03-01,5.959179878234863,5.75,5.790820121765137,5.913269996643066,35348709.0,4.407385349273682
2016-03-02,6.37244987487793,5.897960186004639,5.908160209655762,6.341839790344238,79216977.0,4.726814270019531
2016-03-03,6.474490165710449,6.285709857940674,6.3265299797058105,6.336730003356934,70841804.0,4.723005771636963
2016-03-04,6.505099773406982,6.244900226593018,6.321430206298828,6.408160209655762,91178104.0,4.776245594024658
2016-03-07,6.55102014541626,6.408160209655762,6.459179878234863,6.5,47648401.0,4.84469747543335
2016-03-08,6.489799976348877,6.204080104827881,6.479589939117432,6.479589939117432,48581822.0,4.829484939575195
2016-03-09,6.806119918823242,6.586730003356934,6.6734700202941895,6.765309810638428,110657215.0,5.042442798614502
2016-03-10,6.714280128479004,6.530610084533691,6.663269996643066,6.535709857940674,47119648.0,4.871313095092773
2016-03-11,6.586730003356934,6.438779830932617,6.44897985458374,6.561220169067383,31115239.0,4.890326499938965
2016-03-14,6.913269996643066,6.729589939117432,6.734690189361572,6.755099773406982,77423257.0,5.034832000732422
2016-03-15,6.811220169067383,6.704080104827881,6.760200023651123,6.80102014541626,43061043.0,5.069058895111084
2016-03-16,7.321430206298828,6.887750148773193,6.887750148773193,7.158160209655762,131088357.0,5.335249423980713
2016-03-17,7.479589939117432,7.265309810638428,7.3265299797058105,7.346940040588379,97679361.0,5.475953578948975
2016-03-18,7.484690189361572,7.295919895172119,7.295919895172119,7.413269996643066,121728657.0,5.525391578674316
2016-03-21,7.704080104827881,7.341839790344238,7.520410060882568,7.653059959411621,174585541.0,5.7041168212890625
2016-03-22,7.806119918823242,7.479589939117432,7.571430206298828,7.770410060882568,120836722.0,5.7915825843811035
2016-03-23,7.806119918823242,7.663269996643066,7.714280128479004,7.6734700202941895,66585341.0,5.719329357147217
2016-03-24,7.704080104827881,7.505099773406982,7.647960186004639,7.5765299797058105,61570471.0,5.64707612991333
2016-03-25,7.612239837646484,7.5,7.530610084533691,7.5663299560546875,32544126.0,5.6394734382629395
2016-03-28,7.714280128479004,7.5663299560546875,7.596940040588379,7.704080104827881,66459623.0,5.7421441078186035
2016-03-29,7.739799976348877,7.5663299560546875,7.693880081176758,7.586730003356934,61933575.0,5.6546783447265625
2016-03-30,7.714280128479004,7.602039813995361,7.653059959411621,7.69897985458374,50809358.0,5.73834228515625
2016-03-31,7.734690189361572,7.612239837646484,7.729589939117432,7.714280128479004,54380776.0,5.749746322631836
2016-04-01,7.704080104827881,7.607140064239502,7.704080104827881,7.6734700202941895,35255256.0,5.719329357147217
2016-04-05,7.714280128479004,7.62755012512207,7.632649898529053,7.69897985458374,42912853.0,5.73834228515625
2016-04-06,7.75,7.637750148773193,7.668369770050049,7.719389915466309,44693734.0,5.753554344177246
2016-04-07,7.770410060882568,7.642859935760498,7.744900226593018,7.719389915466309,50188206.0,5.753554344177246
2016-04-08,7.663269996643066,7.464280128479004,7.653059959411621,7.55102014541626,44845940.0,5.6280622482299805
2016-04-11,7.653059959411621,7.530610084533691,7.653059959411621,7.571430206298828,52734368.0,5.643274784088135
2016-04-12,7.5663299560546875,7.346940040588379,7.55102014541626,7.37755012512207,44996615.0,5.498768329620361
2016-04-13,7.642859935760498,7.397960186004639,7.413269996643066,7.515309810638428,54148931.0,5.601446151733398
2016-04-14,7.607140064239502,7.5,7.5765299797058105,7.55102014541626,32050070.0,5.6280622482299805
2016-04-15,7.55102014541626,7.484690189361572,7.545919895172119,7.515309810638428,23309023.0,5.601446151733398
2016-04-18,7.515309810638428,7.408160209655762,7.489799976348877,7.4234700202941895,21488199.0,5.532994747161865
2016-04-19,7.62755012512207,7.5,7.591839790344238,7.5765299797058105,42116350.0,5.64707612991333
2016-04-20,7.602039813995361,7.1836700439453125,7.581630229949951,7.4234700202941895,55828163.0,5.532994747161865
2016-04-21,7.428569793701172,7.321430206298828,7.387750148773193,7.357140064239502,24828872.0,5.483556270599365
2016-04-22,7.418369770050049,7.306119918823242,7.3265299797058105,7.387750148773193,21903956.0,5.50637149810791
2016-04-25,7.408160209655762,7.30102014541626,7.382649898529053,7.387750148773193,18154684.0,5.50637149810791
2016-04-26,7.637750148773193,7.387750148773193,7.387750148773193,7.632649898529053,42389588.0,5.688904285430908
2016-04-27,7.852039813995361,7.632649898529053,7.642859935760498,7.765309810638428,73738520.0,5.78778076171875
2016-04-28,7.821430206298828,7.602039813995361,7.770410060882568,7.790820121765137,51440897.0,5.806794166564941
2016-04-29,7.892859935760498,7.724490165710449,7.795919895172119,7.744900226593018,56485324.0,5.772568702697754
2016-05-03,7.852039813995361,7.714280128479004,7.714280128479004,7.811220169067383,67968047.0,5.8219990730285645
2016-05-04,7.806119918823242,7.6734700202941895,7.795919895172119,7.69897985458374,47747248.0,5.73834228515625
2016-05-05,7.729589939117432,7.658160209655762,7.6734700202941895,7.69897985458374,26641917.0,5.73834228515625
2016-05-06,7.755099773406982,7.505099773406982,7.69897985458374,7.510200023651123,45604937.0,5.59763765335083
2016-05-09,7.515309810638428,7.3163299560546875,7.515309810638428,7.331630229949951,36832682.0,5.464542865753174
2016-05-10,7.4336700439453125,7.336730003356934,7.357140064239502,7.362239837646484,22889699.0,5.487357139587402
2016-05-11,7.44897985458374,7.295919895172119,7.418369770050049,7.37244987487793,28649298.0,5.494967460632324
2016-05-12,7.443880081176758,7.229589939117432,7.311220169067383,7.4234700202941895,26293723.0,5.532994747161865
2016-05-13,7.464280128479004,7.3265299797058105,7.443880081176758,7.367350101470947,20342861.0,5.491166114807129
2016-05-16,7.443880081176758,7.30102014541626,7.321430206298828,7.4336700439453125,18073793.0,5.5405964851379395
2016-05-17,7.459179878234863,7.382649898529053,7.443880081176758,7.403059959411621,15251965.0,5.517781734466553
2016-05-18,7.37755012512207,7.270410060882568,7.37755012512207,7.352039813995361,25498124.0,5.479754447937012
2016-05-19,7.428569793701172,7.321430206298828,7.321430206298828,7.352039813995361,16522145.0,5.479754447937012
2016-05-20,7.397960186004639,7.270410060882568,7.321430206298828,7.362239837646484,14742963.0,5.487357139587402
2016-05-23,7.443880081176758,7.357140064239502,7.367350101470947,7.408160209655762,17876111.0,5.521583080291748
2016-05-24,7.408160209655762,7.331630229949951,7.397960186004639,7.387750148773193,14864922.0,5.50637149810791
2016-05-25,7.438779830932617,7.357140064239502,7.4234700202941895,7.382649898529053,13699218.0,5.502570152282715
2016-05-26,7.397960186004639,7.290820121765137,7.37244987487793,7.37244987487793,20029506.0,5.494967460632324
2016-05-27,7.678569793701172,7.346940040588379,7.37755012512207,7.5765299797058105,54120533.0,5.64707612991333
2016-05-30,7.62244987487793,7.505099773406982,7.586730003356934,7.525509834289551,23859760.0,5.609048366546631
2016-05-31,7.780610084533691,7.535709857940674,7.535709857940674,7.770410060882568,63176235.0,5.7915825843811035
2016-06-01,7.790820121765137,7.704080104827881,7.755099773406982,7.729589939117432,32363837.0,5.761157512664795
2016-06-02,7.897960186004639,7.780610084533691,7.780610084533691,7.821430206298828,43475518.0,5.829609394073486
2016-06-03,7.857140064239502,7.780610084533691,7.841839790344238,7.8265299797058105,30965904.0,5.833410739898682
2016-06-06,7.882649898529053,7.795919895172119,7.836730003356934,7.846940040588379,36018228.0,5.848623275756836
2016-06-07,7.867350101470947,7.8265299797058105,7.831630229949951,7.841839790344238,39899588.0,5.844821453094482
2016-06-08,7.428569793701172,7.260200023651123,7.428569793701172,7.270410060882568,43601483.0,6.0345377922058105
2016-06-13,7.229589939117432,6.943880081176758,7.229589939117432,6.964280128479004,41190842.0,5.7804460525512695
2016-06-14,7.030610084533691,6.9336700439453125,6.9336700439453125,6.989799976348877,19015551.0,5.8016276359558105
2016-06-15,7.168369770050049,6.897960186004639,6.943880081176758,7.117350101470947,25212950.0,5.907495498657227
2016-06-16,7.107140064239502,7.0,7.091839790344238,7.010200023651123,21068963.0,5.8185601234436035
2016-06-17,7.107140064239502,7.020410060882568,7.045919895172119,7.045919895172119,18792509.0,5.848207473754883
2016-06-20,7.091839790344238,7.010200023651123,7.0765299797058105,7.056119918823242,15023680.0,5.8566741943359375
2016-06-21,7.1836700439453125,7.020410060882568,7.081630229949951,7.061220169067383,22709053.0,5.860907077789307
2016-06-22,7.081630229949951,6.989799976348877,7.020410060882568,7.0765299797058105,14405462.0,5.873614311218262
2016-06-23,7.107140064239502,7.0,7.091839790344238,7.020410060882568,15365512.0,5.827033996582031
2016-06-24,7.086730003356934,6.806119918823242,7.045919895172119,6.908160209655762,28936132.0,5.733865261077881
2016-06-27,7.015309810638428,6.862239837646484,6.887750148773193,7.0,18296784.0,5.810093879699707
2016-06-28,7.010200023651123,6.9336700439453125,6.979589939117432,7.0,19596981.0,5.810093879699707
2016-06-29,7.0663299560546875,6.969389915466309,7.010200023651123,7.010200023651123,22668058.0,5.8185601234436035
2016-06-30,7.056119918823242,7.010200023651123,7.020410060882568,7.035709857940674,16241016.0,5.839733123779297
2016-07-01,7.056119918823242,6.994900226593018,7.045919895172119,7.010200023651123,17060610.0,5.8185601234436035
2016-07-04,7.158160209655762,6.984690189361572,6.994900226593018,7.12755012512207,39592799.0,5.915961742401123
2016-07-05,7.163269996643066,7.096940040588379,7.142859935760498,7.132649898529053,26343952.0,5.920194625854492
2016-07-06,7.147960186004639,7.0663299560546875,7.12244987487793,7.137750148773193,26649867.0,5.9244279861450195
2016-07-07,7.163269996643066,7.0663299560546875,7.142859935760498,7.112239837646484,23699230.0,5.90325403213501
2016-07-08,7.117350101470947,7.071430206298828,7.117350101470947,7.086730003356934,16335957.0,5.882081031799316
2016-07-11,7.168369770050049,7.0765299797058105,7.081630229949951,7.12244987487793,32934328.0,5.911728382110596
2016-07-12,7.357140064239502,7.112239837646484,7.112239837646484,7.336730003356934,64540738.0,6.0895843505859375
2016-07-13,7.4336700439453125,7.311220169067383,7.357140064239502,7.341839790344238,52614518.0,6.093824863433838
2016-07-14,7.346940040588379,7.265309810638428,7.331630229949951,7.295919895172119,28115074.0,6.055711269378662
2016-07-15,7.382649898529053,7.290820121765137,7.306119918823242,7.346940040588379,24579378.0,6.098058700561523
2016-07-18,7.408160209655762,7.280610084533691,7.346940040588379,7.3163299560546875,29193796.0,6.0726518630981445
2016-07-19,7.352039813995361,7.244900226593018,7.336730003356934,7.280610084533691,26337102.0,6.043003559112549
2016-07-20,7.3163299560546875,7.260200023651123,7.285709857940674,7.260200023651123,15424100.0,6.026063442230225
2016-07-21,7.397960186004639,7.25,7.25,7.331630229949951,33286048.0,6.085351467132568
2016-07-22,7.357140064239502,7.224490165710449,7.341839790344238,7.234690189361572,26156305.0,6.004889965057373
2016-07-25,7.280610084533691,7.19897985458374,7.234690189361572,7.224490165710449,19006200.0,5.996423721313477
2016-07-26,7.367350101470947,7.204080104827881,7.224490165710449,7.357140064239502,36359389.0,6.106524467468262
2016-07-27,7.586730003356934,7.219389915466309,7.367350101470947,7.55102014541626,128660281.0,6.2674479484558105
2016-07-28,7.892859935760498,7.382649898529053,7.474490165710449,7.760200023651123,153464123.0,6.441070079803467
2016-07-29,7.8163299560546875,7.658160209655762,7.734690189361572,7.744900226593018,76257092.0,6.428371429443359
2016-08-01,7.729589939117432,7.443880081176758,7.6836700439453125,7.510200023651123,65221600.0,6.2335662841796875
2016-08-02,7.642859935760498,7.459179878234863,7.520410060882568,7.632649898529053,53181728.0,6.335201740264893
2016-08-03,7.693880081176758,7.535709857940674,7.602039813995361,7.581630229949951,41203249.0,6.292854309082031
2016-08-04,7.75,7.5,7.55102014541626,7.734690189361572,60044680.0,6.419896602630615
2016-08-05,7.785709857940674,7.653059959411621,7.709179878234863,7.668369770050049,52965636.0,6.36484956741333
2016-08-08,7.87755012512207,7.62755012512207,7.678569793701172,7.8163299560546875,66080194.0,6.487658500671387
2016-08-09,7.852039813995361,7.770410060882568,7.806119918823242,7.821430206298828,45797859.0,6.491892337799072
2016-08-10,7.8265299797058105,7.663269996643066,7.811220169067383,7.6836700439453125,49551255.0,6.377549171447754
2016-08-11,7.75,7.607140064239502,7.6734700202941895,7.617350101470947,40915891.0,6.322502613067627
2016-08-12,7.775509834289551,7.596940040588379,7.596940040588379,7.755099773406982,51626874.0,6.436836242675781
2016-08-15,8.22959041595459,7.780610084533691,7.790820121765137,8.12755012512207,145229904.0,6.745975494384766
2016-08-16,8.158160209655762,7.918369770050049,8.107139587402344,7.943880081176758,111707391.0,6.593526363372803
2016-08-17,8.051019668579102,7.897960186004639,7.94897985458374,7.989799976348877,56416263.0,6.631640911102295
2016-08-18,8.107139587402344,7.964280128479004,8.00510025024414,8.010199546813965,62778313.0,6.64857292175293
2016-08-19,7.989799976348877,7.887750148773193,7.984690189361572,7.943880081176758,38128487.0,6.593526363372803
2016-08-22,7.959179878234863,7.8265299797058105,7.913269996643066,7.841839790344238,36327222.0,6.508831977844238
2016-08-23,7.9234700202941895,7.811220169067383,7.841839790344238,7.87755012512207,27575553.0,6.5384721755981445
2016-08-24,7.9234700202941895,7.80102014541626,7.87755012512207,7.831630229949951,32577269.0,6.5003581047058105
2016-08-25,7.821430206298828,7.653059959411621,7.821430206298828,7.744900226593018,42563875.0,6.428371429443359
2016-08-26,7.775509834289551,7.714280128479004,7.744900226593018,7.729589939117432,27083634.0,6.415663242340088
2016-08-29,7.8265299797058105,7.704080104827881,7.724490165710449,7.8163299560546875,24921539.0,6.487658500671387
2016-08-30,7.841839790344238,7.739799976348877,7.8265299797058105,7.760200023651123,26723676.0,6.441070079803467
2016-08-31,7.755099773406982,7.663269996643066,7.744900226593018,7.709179878234863,41098013.0,6.398722171783447
2016-09-01,7.719389915466309,7.632649898529053,7.709179878234863,7.637750148773193,33481364.0,6.339434623718262
2016-09-02,7.714280128479004,7.596940040588379,7.62755012512207,7.6836700439453125,27738025.0,6.377549171447754
2016-09-05,7.719389915466309,7.596940040588379,7.704080104827881,7.617350101470947,26931185.0,6.322502613067627
2016-09-06,7.6836700439453125,7.530610084533691,7.602039813995361,7.658160209655762,31846871.0,6.356375217437744
2016-09-07,7.709179878234863,7.637750148773193,7.653059959411621,7.642859935760498,27243829.0,6.3436760902404785
2016-09-08,7.678569793701172,7.607140064239502,7.607140064239502,7.647960186004639,13836843.0,6.347909450531006
2016-09-09,7.678569793701172,7.586730003356934,7.678569793701172,7.591839790344238,17191191.0,6.301329135894775
2016-09-12,7.494900226593018,7.346940040588379,7.489799976348877,7.479589939117432,51429708.0,6.208159446716309
2016-09-13,7.489799976348877,7.418369770050049,7.474490165710449,7.464280128479004,12427954.0,6.195452690124512
2016-09-14,7.438779830932617,7.352039813995361,7.408160209655762,7.37755012512207,15241687.0,6.123465538024902
2016-09-19,7.44897985458374,7.37755012512207,7.37755012512207,7.4336700439453125,13540511.0,6.170045375823975
2016-09-20,7.44897985458374,7.403059959411621,7.428569793701172,7.413269996643066,10256399.0,6.15311336517334
2016-09-21,7.438779830932617,7.397960186004639,7.403059959411621,7.428569793701172,10931031.0,6.1658124923706055
2016-09-22,7.530610084533691,7.443880081176758,7.44897985458374,7.454080104827881,21748608.0,6.186986446380615
2016-09-23,7.489799976348877,7.387750148773193,7.489799976348877,7.387750148773193,15450288.0,6.131931781768799
2016-09-26,7.382649898529053,7.214280128479004,7.382649898529053,7.219389915466309,22825589.0,5.992190361022949
2016-09-27,7.270410060882568,7.19897985458374,7.214280128479004,7.260200023651123,14195080.0,6.026063442230225
2016-09-28,7.275509834289551,7.229589939117432,7.265309810638428,7.244900226593018,9235586.0,6.013364315032959
2016-09-29,7.30102014541626,7.244900226593018,7.265309810638428,7.270410060882568,13462505.0,6.0345377922058105
2016-09-30,7.280610084533691,7.239799976348877,7.265309810638428,7.25,15413336.0,6.01759672164917
2016-10-10,7.362239837646484,7.260200023651123,7.280610084533691,7.362239837646484,24226487.0,6.110757350921631
2016-10-11,7.37755012512207,7.331630229949951,7.367350101470947,7.367350101470947,18742937.0,6.114999294281006
2016-10-12,7.357140064239502,7.321430206298828,7.341839790344238,7.341839790344238,13215848.0,6.093824863433838
2016-10-13,7.37244987487793,7.3163299560546875,7.352039813995361,7.341839790344238,12225125.0,6.093824863433838
2016-10-14,7.341839790344238,7.265309810638428,7.341839790344238,7.306119918823242,13688391.0,6.0641770362854
2016-10-17,7.341839790344238,7.25,7.306119918823242,7.265309810638428,14407421.0,6.030303955078125
2016-10-18,7.362239837646484,7.25,7.270410060882568,7.357140064239502,19160123.0,6.106524467468262
2016-10-19,7.403059959411621,7.357140064239502,7.37244987487793,7.37755012512207,18888357.0,6.123465538024902
2016-10-20,7.418369770050049,7.362239837646484,7.37244987487793,7.367350101470947,12950143.0,6.114999294281006
2016-10-21,7.392859935760498,7.321430206298828,7.367350101470947,7.367350101470947,18950348.0,6.114999294281006
2016-10-24,7.510200023651123,7.367350101470947,7.387750148773193,7.464280128479004,39625713.0,6.195452690124512
2016-10-25,7.484690189361572,7.403059959411621,7.479589939117432,7.454080104827881,27453596.0,6.186986446380615
2016-10-26,7.459179878234863,7.397960186004639,7.454080104827881,7.418369770050049,19031315.0,6.157346248626709
2016-10-27,7.4336700439453125,7.397960186004639,7.4234700202941895,7.413269996643066,15006612.0,6.15311336517334
2016-10-28,7.464280128479004,7.403059959411621,7.4234700202941895,7.418369770050049,19775359.0,6.157346248626709
2016-10-31,7.341839790344238,7.219389915466309,7.341839790344238,7.275509834289551,32994010.0,6.03877067565918
2016-11-01,7.30102014541626,7.255099773406982,7.275509834289551,7.280610084533691,19305954.0,6.043003559112549
2016-11-02,7.285709857940674,7.234690189361572,7.280610084533691,7.239799976348877,18696140.0,6.009130954742432
2016-11-03,7.30102014541626,7.209179878234863,7.229589939117432,7.280610084533691,23416431.0,6.043003559112549
2016-11-04,7.30102014541626,7.244900226593018,7.295919895172119,7.244900226593018,16497337.0,6.013364315032959
2016-11-07,7.270410060882568,7.219389915466309,7.244900226593018,7.265309810638428,16414163.0,6.030303955078125
2016-11-08,7.306119918823242,7.255099773406982,7.280610084533691,7.275509834289551,19002807.0,6.03877067565918
2016-11-09,7.306119918823242,7.204080104827881,7.30102014541626,7.229589939117432,24336571.0,6.000656604766846
2016-11-10,7.331630229949951,7.255099773406982,7.255099773406982,7.306119918823242,26041720.0,6.0641770362854
2016-11-11,7.37244987487793,7.280610084533691,7.3163299560546875,7.362239837646484,31359286.0,6.110757350921631
2016-11-14,7.397960186004639,7.311220169067383,7.331630229949951,7.387750148773193,30276651.0,6.131931781768799
2016-11-15,7.397960186004639,7.341839790344238,7.392859935760498,7.382649898529053,20980624.0,6.1276984214782715
2016-11-16,7.408160209655762,7.352039813995361,7.382649898529053,7.387750148773193,22903311.0,6.131931781768799
2016-11-17,7.387750148773193,7.331630229949951,7.382649898529053,7.367350101470947,22057849.0,6.114999294281006
2016-11-18,7.367350101470947,7.311220169067383,7.367350101470947,7.3163299560546875,19568808.0,6.0726518630981445
2016-11-21,7.357140064239502,7.275509834289551,7.290820121765137,7.3163299560546875,26232689.0,6.0726518630981445
2016-11-22,7.428569793701172,7.306119918823242,7.321430206298828,7.4234700202941895,52565377.0,6.161579608917236
2016-11-23,7.520410060882568,7.397960186004639,7.438779830932617,7.408160209655762,54243599.0,6.148871898651123
2016-11-24,7.632649898529053,7.37755012512207,7.387750148773193,7.5663299560546875,91908919.0,6.280155181884766
2016-11-25,7.658160209655762,7.505099773406982,7.5663299560546875,7.637750148773193,66962666.0,6.339434623718262
2016-11-28,7.714280128479004,7.596940040588379,7.709179878234863,7.632649898529053,52668238.0,6.335201740264893
2016-11-29,7.8265299797058105,7.5663299560546875,7.62755012512207,7.647960186004639,78034236.0,6.347909450531006
2016-11-30,7.775509834289551,7.530610084533691,7.678569793701172,7.5765299797058105,57254824.0,6.288621425628662
2016-12-01,7.739799976348877,7.586730003356934,7.586730003356934,7.647960186004639,46004336.0,6.347909450531006
2016-12-02,7.693880081176758,7.505099773406982,7.62755012512207,7.510200023651123,42336754.0,6.2335662841796875
2016-12-05,7.479589939117432,7.37755012512207,7.438779830932617,7.454080104827881,39979243.0,6.186986446380615
2016-12-06,7.474490165710449,7.408160209655762,7.443880081176758,7.418369770050049,19354227.0,6.157346248626709
2016-12-07,7.454080104827881,7.392859935760498,7.428569793701172,7.44897985458374,16216214.0,6.182753086090088
2016-12-08,7.464280128479004,7.413269996643066,7.459179878234863,7.4336700439453125,19060343.0,6.170045375823975
2016-12-09,7.520410060882568,7.408160209655762,7.428569793701172,7.459179878234863,27164273.0,6.191219329833984
2016-12-12,7.474490165710449,7.280610084533691,7.44897985458374,7.341839790344238,47966462.0,6.093824863433838
2016-12-13,7.357140064239502,7.275509834289551,7.311220169067383,7.336730003356934,16136397.0,6.0895843505859375
2016-12-14,7.341839790344238,7.239799976348877,7.336730003356934,7.255099773406982,20330190.0,6.021829605102539
2016-12-15,7.275509834289551,7.132649898529053,7.204080104827881,7.163269996643066,35465955.0,5.9456095695495605
2016-12-16,7.1836700439453125,7.112239837646484,7.163269996643066,7.153059959411621,19187345.0,5.937135696411133
2016-12-19,7.214280128479004,7.147960186004639,7.147960186004639,7.178569793701172,14885984.0,5.958308696746826
2016-12-20,7.19897985458374,7.081630229949951,7.178569793701172,7.142859935760498,16213378.0,5.9286699295043945
2016-12-21,7.188779830932617,7.117350101470947,7.12755012512207,7.168369770050049,12182125.0,5.949842929840088
2016-12-22,7.178569793701172,7.091839790344238,7.1734700202941895,7.117350101470947,14165378.0,5.907495498657227
2016-12-23,7.12755012512207,7.015309810638428,7.12244987487793,7.025509834289551,23500033.0,5.8312668800354
2016-12-26,7.040820121765137,6.9234700202941895,7.020410060882568,7.040820121765137,14202824.0,5.843975067138672
2016-12-27,7.0663299560546875,7.020410060882568,7.020410060882568,7.045919895172119,9206723.0,5.848207473754883
2016-12-28,7.081630229949951,7.030610084533691,7.040820121765137,7.056119918823242,8966653.0,5.8566741943359375
2016-12-29,7.0663299560546875,7.035709857940674,7.05102014541626,7.05102014541626,7951653.0,5.85244083404541
2016-12-30,7.137750148773193,7.05102014541626,7.05102014541626,7.132649898529053,17494421.0,5.920194625854492
2017-01-03,7.1836700439453125,7.142859935760498,7.158160209655762,7.158160209655762,10430557.0,5.94136905670166
2017-01-04,7.1836700439453125,7.12755012512207,7.168369770050049,7.178569793701172,13454567.0,5.958308696746826
2017-01-05,7.178569793701172,7.132649898529053,7.178569793701172,7.142859935760498,12871747.0,5.9286699295043945
2017-01-06,7.147960186004639,7.061220169067383,7.142859935760498,7.0765299797058105,14501555.0,5.873614311218262
2017-01-09,7.112239837646484,7.056119918823242,7.071430206298828,7.086730003356934,11258363.0,5.882081031799316
2017-01-10,7.132649898529053,7.071430206298828,7.086730003356934,7.117350101470947,9255547.0,5.907495498657227
2017-01-11,7.117350101470947,7.020410060882568,7.102039813995361,7.025509834289551,12887442.0,5.8312668800354
2017-01-12,7.061220169067383,6.979589939117432,7.040820121765137,6.984690189361572,8590501.0,5.797386169433594
2017-01-13,7.061220169067383,6.964280128479004,6.994900226593018,7.05102014541626,15666771.0,5.85244083404541
2017-01-16,7.193880081176758,6.9336700439453125,7.035709857940674,7.168369770050049,52607675.0,5.949842929840088
2017-01-17,7.142859935760498,7.061220169067383,7.132649898529053,7.132649898529053,11850063.0,5.920194625854492
2017-01-18,7.158160209655762,7.086730003356934,7.107140064239502,7.132649898529053,8934462.0,5.920194625854492
2017-01-19,7.153059959411621,7.096940040588379,7.102039813995361,7.12755012512207,7258638.0,5.915961742401123
2017-01-20,7.1734700202941895,7.091839790344238,7.12244987487793,7.158160209655762,13818013.0,5.94136905670166
2017-01-23,7.19897985458374,7.153059959411621,7.168369770050049,7.168369770050049,10707868.0,5.949842929840088
2017-01-24,7.1734700202941895,7.12244987487793,7.163269996643066,7.12755012512207,10428327.0,5.915961742401123
2017-01-25,7.168369770050049,7.12244987487793,7.12244987487793,7.168369770050049,9085683.0,5.949842929840088
2017-01-26,7.204080104827881,7.163269996643066,7.168369770050049,7.19897985458374,17228311.0,5.975249767303467
2017-02-03,7.229589939117432,7.158160209655762,7.193880081176758,7.193880081176758,13470070.0,5.971016883850098
2017-02-06,7.214280128479004,7.168369770050049,7.188779830932617,7.19897985458374,10317610.0,5.975249767303467
2017-02-07,7.204080104827881,7.158160209655762,7.19897985458374,7.168369770050049,9127239.0,5.949842929840088
2017-02-08,7.188779830932617,7.12244987487793,7.163269996643066,7.1836700439453125,10638272.0,5.962542533874512
2017-02-09,7.229589939117432,7.168369770050049,7.1836700439453125,7.219389915466309,15892977.0,5.992190361022949
2017-02-10,7.239799976348877,7.209179878234863,7.219389915466309,7.234690189361572,18877271.0,6.004889965057373
2017-02-13,7.270410060882568,7.209179878234863,7.239799976348877,7.270410060882568,19455052.0,6.0345377922058105
2017-02-14,7.290820121765137,7.219389915466309,7.275509834289551,7.25,15101684.0,6.01759672164917
2017-02-15,7.290820121765137,7.224490165710449,7.260200023651123,7.234690189361572,19569271.0,6.004889965057373
2017-02-16,7.255099773406982,7.219389915466309,7.229589939117432,7.244900226593018,14220738.0,6.013364315032959
2017-02-17,7.275509834289551,7.1836700439453125,7.25,7.188779830932617,16326780.0,5.96678352355957
2017-02-20,7.280610084533691,7.188779830932617,7.193880081176758,7.275509834289551,22296591.0,6.03877067565918
2017-02-21,7.321430206298828,7.260200023651123,7.280610084533691,7.275509834289551,23190059.0,6.03877067565918
2017-02-22,7.30102014541626,7.25,7.280610084533691,7.290820121765137,19338226.0,6.051478385925293
2017-02-23,7.30102014541626,7.234690189361572,7.295919895172119,7.260200023651123,17267721.0,6.026063442230225
2017-02-24,7.270410060882568,7.239799976348877,7.270410060882568,7.265309810638428,11573451.0,6.030303955078125
2017-02-27,7.265309810638428,7.19897985458374,7.265309810638428,7.209179878234863,18332226.0,5.983715534210205
2017-02-28,7.234690189361572,7.204080104827881,7.204080104827881,7.224490165710449,9366077.0,5.996423721313477
2017-03-01,7.244900226593018,7.219389915466309,7.234690189361572,7.229589939117432,15256340.0,6.000656604766846
2017-03-02,7.260200023651123,7.1836700439453125,7.239799976348877,7.188779830932617,16604508.0,5.96678352355957
2017-03-03,7.193880081176758,7.142859935760498,7.1734700202941895,7.188779830932617,10650277.0,5.96678352355957
2017-03-06,7.204080104827881,7.158160209655762,7.168369770050049,7.204080104827881,13363187.0,5.979482173919678
2017-03-07,7.204080104827881,7.163269996643066,7.19897985458374,7.178569793701172,13006120.0,5.958308696746826
2017-03-08,7.178569793701172,7.153059959411621,7.178569793701172,7.163269996643066,10831308.0,5.9456095695495605
2017-03-09,7.168369770050049,7.081630229949951,7.168369770050049,7.091839790344238,16502586.0,5.886322021484375
2017-03-10,7.142859935760498,7.081630229949951,7.096940040588379,7.081630229949951,11573996.0,5.877848148345947
2017-03-13,7.137750148773193,7.061220169067383,7.0663299560546875,7.12244987487793,14378187.0,5.911728382110596
2017-03-14,7.1734700202941895,7.117350101470947,7.132649898529053,7.168369770050049,14518349.0,5.949842929840088
2017-03-15,7.193880081176758,7.117350101470947,7.153059959411621,7.178569793701172,13811600.0,5.958308696746826
2017-03-16,7.219389915466309,7.168369770050049,7.1734700202941895,7.193880081176758,17899208.0,5.971016883850098
2017-03-17,7.193880081176758,7.096940040588379,7.193880081176758,7.132649898529053,14882675.0,5.920194625854492
2017-03-20,7.163269996643066,7.117350101470947,7.142859935760498,7.132649898529053,9884466.0,5.920194625854492
2017-03-21,7.147960186004639,7.117350101470947,7.142859935760498,7.12755012512207,14507437.0,5.915961742401123
2017-03-22,7.147960186004639,7.081630229949951,7.107140064239502,7.096940040588379,17984983.0,5.890555381774902
2017-03-23,7.234690189361572,7.091839790344238,7.096940040588379,7.209179878234863,43865425.0,5.983715534210205
2017-03-24,7.224490165710449,7.168369770050049,7.204080104827881,7.219389915466309,23364615.0,5.992190361022949
2017-03-27,7.275509834289551,7.219389915466309,7.229589939117432,7.219389915466309,25368162.0,5.992190361022949
2017-03-28,7.234690189361572,7.163269996643066,7.219389915466309,7.168369770050049,16269626.0,5.949842929840088
2017-03-29,7.188779830932617,7.12244987487793,7.188779830932617,7.137750148773193,16270128.0,5.9244279861450195
2017-03-30,7.142859935760498,7.045919895172119,7.12244987487793,7.117350101470947,22648478.0,5.907495498657227
2017-03-31,7.12755012512207,7.091839790344238,7.107140064239502,7.107140064239502,12873225.0,5.899021625518799
2017-04-05,7.188779830932617,7.112239837646484,7.117350101470947,7.178569793701172,18933021.0,5.958308696746826
2017-04-06,7.178569793701172,7.137750148773193,7.178569793701172,7.158160209655762,15037708.0,5.94136905670166
2017-04-07,7.193880081176758,7.12244987487793,7.153059959411621,7.193880081176758,22147864.0,5.971016883850098
2017-04-10,7.239799976348877,7.163269996643066,7.1734700202941895,7.224490165710449,32054255.0,5.996423721313477
2017-04-11,7.229589939117432,7.153059959411621,7.224490165710449,7.214280128479004,22202439.0,5.987948894500732
2017-04-12,7.137750148773193,7.056119918823242,7.137750148773193,7.107140064239502,40173500.0,5.899021625518799
2017-04-13,7.12244987487793,7.071430206298828,7.091839790344238,7.102039813995361,18000328.0,5.8947882652282715
2017-04-14,7.102039813995361,7.0,7.096940040588379,7.020410060882568,28005538.0,5.827033996582031
2017-04-17,7.05102014541626,6.943880081176758,6.974490165710449,7.035709857940674,19587297.0,5.839733123779297
2017-04-18,7.05102014541626,6.964280128479004,7.020410060882568,6.964280128479004,13636239.0,5.7804460525512695
2017-04-19,6.984690189361572,6.882649898529053,6.964280128479004,6.964280128479004,21495757.0,5.7804460525512695
2017-04-20,6.994900226593018,6.903059959411621,6.964280128479004,6.989799976348877,14600375.0,5.8016276359558105
2017-04-21,7.0663299560546875,6.969389915466309,6.989799976348877,7.045919895172119,15434053.0,5.848207473754883
2017-04-24,7.107140064239502,6.918369770050049,7.020410060882568,7.096940040588379,27958486.0,5.890555381774902
2017-04-25,7.096940040588379,7.015309810638428,7.045919895172119,7.020410060882568,10880299.0,5.827033996582031
2017-04-26,7.05102014541626,6.989799976348877,7.015309810638428,7.010200023651123,12149344.0,5.8185601234436035
2017-04-27,7.015309810638428,6.9336700439453125,6.994900226593018,6.964280128479004,13746389.0,5.7804460525512695
2017-04-28,7.015309810638428,6.964280128479004,6.969389915466309,6.979589939117432,10375156.0,5.793152809143066
2017-05-02,7.137750148773193,7.045919895172119,7.045919895172119,7.061220169067383,24588178.0,5.860907077789307
2017-05-03,7.086730003356934,7.040820121765137,7.0663299560546875,7.061220169067383,14502512.0,5.860907077789307
2017-05-04,7.086730003356934,7.020410060882568,7.040820121765137,7.0663299560546875,11818353.0,5.865148544311523
2017-05-05,7.091839790344238,7.0,7.05102014541626,7.086730003356934,18531566.0,5.882081031799316
2017-05-08,7.137750148773193,6.979589939117432,6.989799976348877,7.132649898529053,41210546.0,5.920194625854492
2017-05-09,7.142859935760498,7.0663299560546875,7.107140064239502,7.117350101470947,15554587.0,5.907495498657227
2017-05-10,7.132649898529053,7.0663299560546875,7.12755012512207,7.102039813995361,16120535.0,5.8947882652282715
2017-05-11,7.117350101470947,7.015309810638428,7.0765299797058105,7.086730003356934,22571863.0,5.882081031799316
2017-05-12,7.117350101470947,7.071430206298828,7.081630229949951,7.096940040588379,11619762.0,5.890555381774902
2017-05-15,7.132649898529053,7.086730003356934,7.096940040588379,7.086730003356934,10573978.0,5.882081031799316
2017-05-16,7.142859935760498,7.081630229949951,7.086730003356934,7.137750148773193,20470598.0,5.9244279861450195
2017-05-17,7.163269996643066,7.102039813995361,7.12755012512207,7.12244987487793,15919702.0,5.911728382110596
2017-05-18,7.12244987487793,7.0765299797058105,7.0765299797058105,7.096940040588379,9212119.0,5.890555381774902
2017-05-19,7.112239837646484,7.086730003356934,7.086730003356934,7.102039813995361,7318171.0,5.8947882652282715
2017-05-22,7.102039813995361,7.015309810638428,7.091839790344238,7.025509834289551,19748072.0,5.8312668800354
2017-05-23,7.045919895172119,6.959179878234863,7.035709857940674,6.964280128479004,20766966.0,5.7804460525512695
2017-05-24,7.010200023651123,6.938779830932617,6.959179878234863,7.0,13549891.0,5.810093879699707
2017-05-25,7.117350101470947,6.969389915466309,6.979589939117432,7.071430206298828,24848862.0,5.869381904602051
2017-05-26,7.239799976348877,7.112239837646484,7.117350101470947,7.224490165710449,44660930.0,5.996423721313477
2017-05-31,7.3265299797058105,7.209179878234863,7.275509834289551,7.224490165710449,25346157.0,5.996423721313477
2017-06-01,7.239799976348877,7.168369770050049,7.234690189361572,7.204080104827881,17490724.0,5.979482173919678
2017-06-02,7.229589939117432,7.132649898529053,7.214280128479004,7.19897985458374,25775056.0,5.975249767303467
2017-06-05,7.014289855957031,6.900000095367432,6.949999809265137,6.95713996887207,15205405.0,6.075948715209961
2017-06-06,6.9357099533081055,6.849999904632568,6.928569793701172,6.885709762573242,20166501.0,6.013566017150879
2017-06-07,7.057139873504639,6.857140064239502,6.878570079803467,7.050000190734863,41145281.0,6.157047271728516
2017-06-08,7.642859935760498,7.321430206298828,7.378570079803467,7.392859935760498,150804327.0,6.456480026245117
2017-06-09,7.378570079803467,7.178569793701172,7.285709857940674,7.257140159606934,68376908.0,6.337950706481934
2017-06-12,7.54286003112793,7.1857099533081055,7.1857099533081055,7.400000095367432,81238411.0,6.462716102600098
2017-06-13,7.428569793701172,7.314280033111572,7.357140064239502,7.407139778137207,39071251.0,6.46895170211792
2017-06-14,7.392859935760498,7.235710144042969,7.378570079803467,7.257140159606934,40632078.0,6.337950706481934
2017-06-15,7.29286003112793,7.199999809265137,7.278570175170898,7.25,33025440.0,6.331715106964111
2017-06-16,7.264289855957031,7.135709762573242,7.25,7.214280128479004,32759902.0,6.3005194664001465
2017-06-19,7.242859840393066,7.1714301109313965,7.214280128479004,7.242859840393066,19237775.0,6.325479507446289
2017-06-20,7.264289855957031,7.1714301109313965,7.257140159606934,7.199999809265137,24334450.0,6.288047790527344
2017-06-21,7.228569984436035,7.099999904632568,7.214280128479004,7.192860126495361,45745089.0,6.28181266784668
2017-06-22,7.314280033111572,7.164289951324463,7.1857099533081055,7.242859840393066,63669951.0,6.325479507446289
2017-06-23,7.300000190734863,7.157139778137207,7.264289855957031,7.264289855957031,28241259.0,6.3441948890686035
2017-06-26,7.378570079803467,7.221429824829102,7.264289855957031,7.371429920196533,49993456.0,6.437764644622803
2017-06-27,7.378570079803467,7.29286003112793,7.378570079803467,7.321430206298828,25429227.0,6.394097805023193
2017-06-28,7.321430206298828,7.228569984436035,7.300000190734863,7.257140159606934,25367680.0,6.337950706481934
2017-06-29,7.300000190734863,7.228569984436035,7.25,7.25,19685110.0,6.331715106964111
2017-06-30,7.242859840393066,7.192860126495361,7.235710144042969,7.228569984436035,18571737.0,6.312999725341797
2017-07-03,7.257140159606934,7.192860126495361,7.235710144042969,7.242859840393066,14771080.0,6.325479507446289
2017-07-04,7.235710144042969,7.150000095367432,7.228569984436035,7.199999809265137,21951309.0,6.288047790527344
2017-07-05,7.300000190734863,7.1857099533081055,7.192860126495361,7.278570175170898,27404605.0,6.356666564941406
2017-07-06,7.378570079803467,7.264289855957031,7.29286003112793,7.349999904632568,42514103.0,6.41904878616333
2017-07-07,7.3642802238464355,7.278570175170898,7.357140064239502,7.321430206298828,18898831.0,6.394097805023193
2017-07-10,7.378570079803467,7.271430015563965,7.300000190734863,7.321430206298828,26284218.0,6.394097805023193
2017-07-11,7.385709762573242,7.278570175170898,7.300000190734863,7.314280033111572,29160063.0,6.387853622436523
2017-07-12,7.414289951324463,7.300000190734863,7.314280033111572,7.392859935760498,55240192.0,6.456480026245117
2017-07-13,7.485710144042969,7.349999904632568,7.385709762573242,7.392859935760498,48587792.0,6.456480026245117
2017-07-14,7.449999809265137,7.349999904632568,7.407139778137207,7.414289951324463,23550450.0,6.47519588470459
2017-07-17,7.464280128479004,7.178569793701172,7.414289951324463,7.214280128479004,55520553.0,6.3005194664001465
2017-07-18,7.257140159606934,7.150000095367432,7.214280128479004,7.25,26255297.0,6.331715106964111
2017-07-19,7.3642802238464355,7.178569793701172,7.221429824829102,7.357140064239502,36046477.0,6.4252848625183105
2017-07-20,7.428569793701172,7.321430206298828,7.335710048675537,7.378570079803467,35774464.0,6.444000720977783
2017-07-21,7.764289855957031,7.314280033111572,7.3642802238464355,7.664289951324463,144770630.0,6.693531036376953
2017-07-24,7.928569793701172,7.607140064239502,7.642859935760498,7.814280033111572,149728801.0,6.824523448944092
2017-07-25,7.778570175170898,7.628570079803467,7.735710144042969,7.678569793701172,66886311.0,6.706002712249756
2017-07-26,7.714280128479004,7.54286003112793,7.692860126495361,7.678569793701172,54902779.0,6.706002712249756
2017-07-27,7.692860126495361,7.550000190734863,7.664289951324463,7.642859935760498,45130003.0,6.6748151779174805
2017-07-28,7.6857099533081055,7.585710048675537,7.628570079803467,7.607140064239502,32327782.0,6.643619537353516
2017-07-31,7.699999809265137,7.571430206298828,7.6142802238464355,7.6714301109313965,43583818.0,6.699766635894775
2017-08-01,7.75,7.557139873504639,7.657139778137207,7.607140064239502,50363244.0,6.643619537353516
2017-08-02,7.621429920196533,7.535709857940674,7.6142802238464355,7.557139873504639,37652482.0,6.599952697753906
2017-08-03,7.585710048675537,7.492859840393066,7.535709857940674,7.5785698890686035,30370100.0,6.618668556213379
2017-08-04,7.571430206298828,7.428569793701172,7.535709857940674,7.442860126495361,36155743.0,6.500147819519043
2017-08-07,7.464280128479004,7.342860221862793,7.4357099533081055,7.45713996887207,32022411.0,6.512618541717529
2017-08-08,7.592860221862793,7.392859935760498,7.4357099533081055,7.585710048675537,41214285.0,6.624903678894043
2017-08-09,7.5785698890686035,7.485710144042969,7.535709857940674,7.521430015563965,22812998.0,6.568765640258789
2017-08-10,7.5785698890686035,7.371429920196533,7.571430206298828,7.407139778137207,36864359.0,6.46895170211792
2017-08-11,7.357140064239502,7.164289951324463,7.357140064239502,7.192860126495361,58309335.0,6.28181266784668
2017-08-14,7.271430015563965,7.192860126495361,7.192860126495361,7.228569984436035,22067416.0,6.312999725341797
2017-08-15,7.264289855957031,7.192860126495361,7.25,7.221429824829102,18271460.0,6.306763172149658
2017-08-16,7.321430206298828,7.20713996887207,7.264289855957031,7.285709857940674,26164936.0,6.36290168762207
2017-08-17,7.29286003112793,7.221429824829102,7.25,7.257140159606934,27575688.0,6.337950706481934
2017-08-18,7.335710048675537,7.214280128479004,7.221429824829102,7.3285698890686035,26920327.0,6.400332927703857
2017-08-21,7.314280033111572,7.235710144042969,7.307139873504639,7.271430015563965,27200777.0,6.350430965423584
2017-08-22,7.264289855957031,7.221429824829102,7.264289855957031,7.228569984436035,19737636.0,6.312999725341797
2017-08-23,7.25,7.199999809265137,7.228569984436035,7.214280128479004,16979044.0,6.3005194664001465
2017-08-24,7.228569984436035,7.164289951324463,7.20713996887207,7.1714301109313965,18196488.0,6.263096809387207
2017-08-25,7.264289855957031,7.150000095367432,7.1714301109313965,7.257140159606934,30253430.0,6.337950706481934
2017-08-28,7.400000095367432,7.257140159606934,7.257140159606934,7.349999904632568,41154125.0,6.41904878616333
2017-08-29,7.321430206298828,7.214280128479004,7.271430015563965,7.242859840393066,46688713.0,6.325479507446289
2017-08-30,7.285709857940674,7.228569984436035,7.228569984436035,7.25,18235445.0,6.331715106964111
2017-08-31,7.285709857940674,7.235710144042969,7.25,7.271430015563965,19158176.0,6.350430965423584
2017-09-01,7.285709857940674,7.214280128479004,7.264289855957031,7.235710144042969,25568030.0,6.319235324859619
2017-09-04,7.242859840393066,7.192860126495361,7.228569984436035,7.228569984436035,26147254.0,6.312999725341797
2017-09-05,7.228569984436035,7.199999809265137,7.228569984436035,7.228569984436035,18000025.0,6.312999725341797
2017-09-06,7.221429824829102,7.178569793701172,7.221429824829102,7.214280128479004,17427943.0,6.3005194664001465
2017-09-07,7.271430015563965,7.192860126495361,7.214280128479004,7.228569984436035,27230467.0,6.312999725341797
2017-09-08,7.228569984436035,7.178569793701172,7.228569984436035,7.192860126495361,23286928.0,6.28181266784668
2017-09-11,7.214280128479004,7.1714301109313965,7.178569793701172,7.199999809265137,17325821.0,6.288047790527344
2017-09-12,7.228569984436035,7.192860126495361,7.199999809265137,7.199999809265137,24196951.0,6.288047790527344
2017-09-13,7.20713996887207,7.1714301109313965,7.199999809265137,7.192860126495361,15225603.0,6.28181266784668
2017-09-14,7.221429824829102,7.1714301109313965,7.192860126495361,7.1857099533081055,20396553.0,6.275568008422852
2017-09-15,7.228569984436035,7.178569793701172,7.192860126495361,7.214280128479004,24974959.0,6.3005194664001465
2017-09-18,7.242859840393066,7.1857099533081055,7.221429824829102,7.199999809265137,21524200.0,6.288047790527344
2017-09-19,7.321430206298828,7.199999809265137,7.214280128479004,7.278570175170898,46949070.0,6.356666564941406
2017-09-20,7.278570175170898,7.221429824829102,7.271430015563965,7.25,22723108.0,6.331715106964111
2017-09-21,7.271430015563965,7.20713996887207,7.257140159606934,7.214280128479004,19006345.0,6.3005194664001465
2017-09-22,7.214280128479004,7.142859935760498,7.214280128479004,7.1857099533081055,21571016.0,6.275568008422852
2017-09-25,7.178569793701172,7.099999904632568,7.164289951324463,7.1142802238464355,20986067.0,6.2131853103637695
2017-09-26,7.142859935760498,7.021430015563965,7.1142802238464355,7.050000190734863,24118579.0,6.157047271728516
2017-09-27,7.085710048675537,7.028570175170898,7.057139873504639,7.050000190734863,16211400.0,6.157047271728516
2017-09-28,7.057139873504639,6.964280128479004,7.050000190734863,6.971429824829102,18732568.0,6.088428974151611
2017-09-29,7.028570175170898,6.985710144042969,6.992859840393066,7.0,14070344.0,6.113380432128906
2017-10-09,7.107140064239502,7.028570175170898,7.0785698890686035,7.050000190734863,19111240.0,6.157047271728516
2017-10-10,7.057139873504639,6.992859840393066,7.050000190734863,7.04286003112793,24163048.0,6.150811672210693
2017-10-11,7.085710048675537,7.021430015563965,7.04286003112793,7.071430206298828,16750539.0,6.175763130187988
2017-10-12,7.0785698890686035,7.028570175170898,7.064280033111572,7.050000190734863,12203074.0,6.157047271728516
2017-10-13,7.085710048675537,7.035709857940674,7.04286003112793,7.085710048675537,10651054.0,6.188234329223633
2017-10-16,7.1142802238464355,7.035709857940674,7.0785698890686035,7.057139873504639,15405149.0,6.163282871246338
2017-10-17,7.071430206298828,7.007140159606934,7.057139873504639,7.028570175170898,11290375.0,6.138331413269043
2017-10-18,7.04286003112793,6.978569984436035,7.035709857940674,6.978569984436035,13849966.0,6.094664096832275
2017-10-19,6.992859840393066,6.914289951324463,6.992859840393066,6.9214301109313965,18130946.0,6.044761657714844
2017-10-20,6.964280128479004,6.914289951324463,6.9214301109313965,6.949999809265137,9570491.0,6.069713115692139
2017-10-23,6.95713996887207,6.928569793701172,6.949999809265137,6.949999809265137,9537239.0,6.069713115692139
2017-10-24,6.971429824829102,6.9357099533081055,6.9357099533081055,6.964280128479004,8553759.0,6.082184314727783
2017-10-25,7.021430015563965,6.95713996887207,6.971429824829102,7.014289855957031,12298764.0,6.125860214233398
2017-10-26,7.04286003112793,6.971429824829102,7.007140159606934,7.021430015563965,13585128.0,6.132095813751221
2017-10-27,7.050000190734863,6.985710144042969,7.007140159606934,7.0,13770335.0,6.113380432128906
2017-10-30,7.014289855957031,6.8642802238464355,7.007140159606934,6.9357099533081055,18649815.0,6.057232856750488
2017-10-31,6.928569793701172,6.892859935760498,6.914289951324463,6.9214301109313965,12348249.0,6.044761657714844
2017-11-01,6.992859840393066,6.900000095367432,6.928569793701172,6.964280128479004,16526060.0,6.082184314727783
2017-11-02,6.964280128479004,6.878570079803467,6.964280128479004,6.892859935760498,16068584.0,6.019810199737549
2017-11-03,6.892859935760498,6.764289855957031,6.871429920196533,6.821430206298828,19441875.0,5.957427978515625
2017-11-06,6.878570079803467,6.764289855957031,6.821430206298828,6.849999904632568,13433238.0,5.982378959655762
2017-11-07,6.900000095367432,6.8285698890686035,6.835710048675537,6.900000095367432,11023889.0,6.026046276092529
2017-11-08,6.928569793701172,6.8642802238464355,6.900000095367432,6.907139778137207,13611970.0,6.032281398773193
2017-11-09,6.914289951324463,6.871429920196533,6.907139778137207,6.900000095367432,9953756.0,6.026046276092529
2017-11-10,6.907139778137207,6.849999904632568,6.900000095367432,6.8642802238464355,14834059.0,5.9948506355285645
2017-11-13,6.9214301109313965,6.8642802238464355,6.878570079803467,6.9214301109313965,16547973.0,6.044761657714844
2017-11-14,6.942860126495361,6.835710048675537,6.914289951324463,6.842860221862793,12668653.0,5.976143836975098
2017-11-15,6.8642802238464355,6.814280033111572,6.849999904632568,6.821430206298828,11987834.0,5.957427978515625
2017-11-16,6.835710048675537,6.778570175170898,6.821430206298828,6.785709857940674,12382309.0,5.926231861114502
2017-11-17,6.785709857940674,6.692860126495361,6.785709857940674,6.699999809265137,19817054.0,5.851377964019775
2017-11-20,6.699999809265137,6.6142802238464355,6.692860126495361,6.657139778137207,16238738.0,5.813946723937988
2017-11-21,6.785709857940674,6.650000095367432,6.657139778137207,6.75,18061964.0,5.895044803619385
2017-11-22,6.814280033111572,6.75,6.764289855957031,6.778570175170898,16012362.0,5.919996738433838
2017-11-23,6.800000190734863,6.657139778137207,6.785709857940674,6.678569793701172,14045852.0,5.832662105560303
2017-11-24,6.75,6.657139778137207,6.6857099533081055,6.699999809265137,10769438.0,5.851377964019775
2017-11-27,6.721429824829102,6.6142802238464355,6.699999809265137,6.635709762573242,14353592.0,5.795230865478516
2017-11-28,6.6714301109313965,6.607140064239502,6.642859935760498,6.650000095367432,10426059.0,5.807711124420166
2017-11-29,6.678569793701172,6.571430206298828,6.642859935760498,6.6714301109313965,18001306.0,5.826426982879639
2017-11-30,6.657139778137207,6.599999904632568,6.650000095367432,6.628570079803467,10658704.0,5.788995742797852
2017-12-01,6.735710144042969,6.621429920196533,6.628570079803467,6.728569984436035,19494035.0,5.87632942199707
2017-12-04,6.714280128479004,6.628570079803467,6.714280128479004,6.650000095367432,10488419.0,5.807711124420166
2017-12-05,6.678569793701172,6.6142802238464355,6.6714301109313965,6.628570079803467,11728883.0,5.788995742797852
2017-12-06,6.642859935760498,6.5785698890686035,6.628570079803467,6.635709762573242,8353151.0,5.795230865478516
2017-12-07,6.6714301109313965,6.6142802238464355,6.635709762573242,6.628570079803467,10031928.0,5.788995742797852
2017-12-08,6.70713996887207,6.628570079803467,6.650000095367432,6.6714301109313965,12455919.0,5.826426982879639
2017-12-11,6.699999809265137,6.657139778137207,6.664289951324463,6.6857099533081055,8996376.0,5.838898181915283
2017-12-12,6.692860126495361,6.642859935760498,6.6857099533081055,6.650000095367432,6789512.0,5.807711124420166
2017-12-13,6.664289951324463,6.6142802238464355,6.635709762573242,6.642859935760498,6107442.0,5.8014750480651855
2017-12-14,6.650000095367432,6.571430206298828,6.642859935760498,6.585710048675537,9954858.0,5.7515645027160645
2017-12-15,6.599999904632568,6.571430206298828,6.592860221862793,6.592860221862793,7500109.0,5.757808685302734
2017-12-18,6.621429920196533,6.564280033111572,6.607140064239502,6.5785698890686035,6230081.0,5.745328426361084
2017-12-19,6.607140064239502,6.564280033111572,6.5785698890686035,6.585710048675537,8891596.0,5.7515645027160645
2017-12-20,6.592860221862793,6.507140159606934,6.585710048675537,6.514289855957031,10986480.0,5.689189910888672
2017-12-21,6.528570175170898,6.449999809265137,6.514289855957031,6.5,10411168.0,5.67671012878418
2017-12-22,6.535709857940674,6.492859840393066,6.5,6.492859840393066,5403958.0,5.670474529266357
2017-12-25,6.521430015563965,6.342860221862793,6.507140159606934,6.378570079803467,21641396.0,5.570660591125488
2017-12-26,6.428569793701172,6.342860221862793,6.378570079803467,6.407139778137207,15262020.0,5.595611572265625
2017-12-27,6.592860221862793,6.400000095367432,6.400000095367432,6.54286003112793,24538908.0,5.714141368865967
2017-12-28,6.5785698890686035,6.507140159606934,6.54286003112793,6.528570175170898,12287744.0,5.701661586761475
2017-12-29,6.564280033111572,6.514289855957031,6.550000190734863,6.550000190734863,6822699.0,5.720377445220947
2018-01-02,6.757140159606934,6.535709857940674,6.535709857940674,6.721429824829102,25076613.0,5.870093822479248
2018-01-03,6.742859840393066,6.6857099533081055,6.721429824829102,6.714280128479004,19166917.0,5.863849639892578
2018-01-04,6.75,6.6857099533081055,6.699999809265137,6.714280128479004,14627587.0,5.863849639892578
2018-01-05,6.871429920196533,6.692860126495361,6.714280128479004,6.8285698890686035,30277121.0,5.963663578033447
2018-01-08,6.900000095367432,6.778570175170898,6.8285698890686035,6.857140064239502,26189620.0,5.988614559173584
2018-01-09,6.949999809265137,6.821430206298828,6.842860221862793,6.871429920196533,23547785.0,6.001094818115234
2018-01-10,6.885709762573242,6.764289855957031,6.8642802238464355,6.821430206298828,21391379.0,5.957427978515625
2018-01-11,6.849999904632568,6.771430015563965,6.814280033111572,6.807139873504639,10452701.0,5.944947719573975
2018-01-12,6.849999904632568,6.764289855957031,6.79286003112793,6.79286003112793,12048314.0,5.932476043701172
2018-01-15,6.821430206298828,6.728569984436035,6.764289855957031,6.742859840393066,17074820.0,5.8888092041015625
2018-01-16,6.992859840393066,6.742859840393066,6.742859840393066,6.985710144042969,39621118.0,6.100900173187256
2018-01-17,7.0785698890686035,6.9357099533081055,6.978569984436035,6.949999809265137,32178363.0,6.069713115692139
2018-01-18,7.035709857940674,6.942860126495361,6.949999809265137,7.0,18556643.0,6.113380432128906
2018-01-19,7.099999904632568,7.007140159606934,7.007140159606934,7.0785698890686035,33569340.0,6.181998252868652
2018-01-22,7.092860221862793,7.021430015563965,7.064280033111572,7.064280033111572,21652925.0,6.16951847076416
2018-01-23,7.1142802238464355,7.007140159606934,7.071430206298828,7.04286003112793,27138273.0,6.150811672210693
2018-01-24,7.25,7.064280033111572,7.071430206298828,7.221429824829102,54017297.0,6.306763172149658
2018-01-25,7.228569984436035,7.135709762573242,7.228569984436035,7.192860126495361,28801969.0,6.28181266784668
2018-01-26,7.300000190734863,7.128570079803467,7.178569793701172,7.285709857940674,42455525.0,6.36290168762207
2018-01-29,7.314280033111572,7.1142802238464355,7.29286003112793,7.128570079803467,31470899.0,6.22566556930542
2018-01-30,7.157139778137207,7.021430015563965,7.121429920196533,7.035709857940674,24226713.0,6.144567012786865
2018-01-31,6.735710144042969,6.400000095367432,6.621429920196533,6.507140159606934,92770150.0,5.68294620513916
2018-02-01,6.599999904632568,6.442860126495361,6.521430015563965,6.492859840393066,42612498.0,5.670474529266357
2018-02-02,6.592860221862793,6.400000095367432,6.485710144042969,6.564280033111572,32239757.0,5.732848644256592
2018-02-05,6.728569984436035,6.54286003112793,6.592860221862793,6.692860126495361,30536776.0,5.845142841339111
2018-02-06,6.650000095367432,6.478569984436035,6.607140064239502,6.492859840393066,31714893.0,5.670474529266357
2018-02-07,6.70713996887207,6.492859840393066,6.571430206298828,6.599999904632568,37986730.0,5.764043807983398
2018-02-08,6.692860126495361,6.585710048675537,6.657139778137207,6.607140064239502,25411348.0,5.770279884338379
2018-02-09,6.607140064239502,6.371429920196533,6.514289855957031,6.478569984436035,35802271.0,5.657994270324707
2018-02-12,6.5,6.4214301109313965,6.478569984436035,6.449999809265137,19332898.0,5.633042812347412
2018-02-13,6.528570175170898,6.414289951324463,6.449999809265137,6.428569793701172,17437863.0,5.6143269538879395
2018-02-14,6.271430015563965,6.1142802238464355,6.271430015563965,6.1714301109313965,41670148.0,5.389756679534912
2018-02-22,6.242859840393066,6.1857099533081055,6.228569984436035,6.221429824829102,14205605.0,5.4334235191345215
2018-02-23,6.278570175170898,6.20713996887207,6.235710144042969,6.235710144042969,12883564.0,5.445895195007324
2018-02-26,6.478569984436035,6.228569984436035,6.257140159606934,6.449999809265137,26635040.0,5.633042812347412
2018-02-27,6.507140159606934,6.392859935760498,6.407139778137207,6.428569793701172,21672861.0,5.6143269538879395
2018-02-28,6.45713996887207,6.3642802238464355,6.414289951324463,6.4357099533081055,10395359.0,5.62056303024292
2018-03-01,6.464280128479004,6.371429920196533,6.428569793701172,6.4214301109313965,17746411.0,5.608091831207275
2018-03-02,6.4214301109313965,6.3642802238464355,6.371429920196533,6.378570079803467,11098343.0,5.570660591125488
2018-03-05,6.4357099533081055,6.357140064239502,6.400000095367432,6.378570079803467,10800423.0,5.570660591125488
2018-03-06,6.442860126495361,6.385709762573242,6.385709762573242,6.442860126495361,10257542.0,5.626807689666748
2018-03-07,6.442860126495361,6.400000095367432,6.442860126495361,6.407139778137207,7037217.0,5.595611572265625
2018-03-08,6.4214301109313965,6.371429920196533,6.407139778137207,6.385709762573242,11396431.0,5.576895713806152
2018-03-09,6.407139778137207,6.357140064239502,6.392859935760498,6.407139778137207,15145844.0,5.595611572265625
2018-03-12,6.449999809265137,6.392859935760498,6.414289951324463,6.442860126495361,12795067.0,5.626807689666748
2018-03-13,6.449999809265137,6.392859935760498,6.4357099533081055,6.400000095367432,9329678.0,5.589375972747803
2018-03-14,6.400000095367432,6.335710048675537,6.371429920196533,6.342860221862793,9770371.0,5.539473533630371
2018-03-15,6.357140064239502,6.29286003112793,6.342860221862793,6.307139873504639,9737770.0,5.508277416229248
2018-03-16,6.321430206298828,6.25,6.314280033111572,6.271430015563965,8872687.0,5.477090835571289
2018-03-19,6.278570175170898,6.221429824829102,6.257140159606934,6.264289855957031,7040709.0,5.470854759216309
2018-03-20,6.271430015563965,6.214280128479004,6.25,6.25,7893428.0,5.458375453948975
2018-03-21,6.300000190734863,6.235710144042969,6.257140159606934,6.257140159606934,7518425.0,5.464610576629639
2018-03-22,6.271430015563965,6.199999809265137,6.25,6.228569984436035,6787228.0,5.439659118652344
2018-03-23,6.157139778137207,5.892859935760498,6.121429920196533,6.014289855957031,21694775.0,5.2525200843811035
2018-03-26,6.028570175170898,5.885709762573242,5.985710144042969,6.007140159606934,11075814.0,5.246275901794434
2018-03-27,6.092860221862793,5.985710144042969,6.04286003112793,6.057139873504639,10044273.0,5.289942741394043
2018-03-28,6.099999904632568,5.942860126495361,6.0,5.964280128479004,9949700.0,5.208844184875488
2018-03-29,6.035709857940674,5.928569793701172,5.95713996887207,6.007140159606934,8186705.0,5.246275901794434
2018-03-30,6.057139873504639,5.992859840393066,6.028570175170898,6.050000190734863,7488308.0,5.283707141876221
2018-04-02,6.085710048675537,6.007140159606934,6.021430015563965,6.071430206298828,8771282.0,5.302422523498535
2018-04-03,6.050000190734863,6.0,6.028570175170898,6.014289855957031,6305430.0,5.2525200843811035
2018-04-04,6.050000190734863,5.985710144042969,6.035709857940674,5.985710144042969,8365163.0,5.227560043334961
2018-04-09,6.092860221862793,5.928569793701172,5.942860126495361,6.050000190734863,9149613.0,5.283707141876221
2018-04-10,6.564280033111572,6.307139873504639,6.428569793701172,6.464280128479004,65413780.0,5.645514488220215
2018-04-11,6.5,6.385709762573242,6.45713996887207,6.442860126495361,24054111.0,5.626807689666748
2018-04-12,6.4357099533081055,6.314280033111572,6.400000095367432,6.321430206298828,16851475.0,5.520758152008057
2018-04-13,6.371429920196533,6.300000190734863,6.335710048675537,6.307139873504639,10756930.0,5.508277416229248
2018-04-16,6.3642802238464355,6.150000095367432,6.307139873504639,6.164289951324463,14563183.0,5.38352108001709
2018-04-17,6.228569984436035,6.099999904632568,6.178569793701172,6.1142802238464355,11299464.0,5.339845180511475
2018-04-18,6.192860126495361,6.092860221862793,6.157139778137207,6.135709762573242,10749344.0,5.358560562133789
2018-04-19,6.199999809265137,6.128570079803467,6.128570079803467,6.192860126495361,8257160.0,5.408472537994385
2018-04-20,6.228569984436035,6.085710048675537,6.164289951324463,6.135709762573242,12143495.0,5.358560562133789
2018-04-23,6.164289951324463,6.071430206298828,6.099999904632568,6.092860221862793,9490226.0,5.321138381958008
2018-04-24,6.1857099533081055,6.071430206298828,6.092860221862793,6.135709762573242,12052639.0,5.358560562133789
2018-04-25,6.128570079803467,6.007140159606934,6.128570079803467,6.021430015563965,18993864.0,5.258755683898926
2018-04-26,5.892859935760498,5.79286003112793,5.892859935760498,5.814280033111572,28732572.0,5.077843189239502
2018-04-27,5.849999904632568,5.764289855957031,5.8285698890686035,5.821430206298828,18577748.0,5.08408784866333
2018-05-02,5.8642802238464355,5.79286003112793,5.821430206298828,5.814280033111572,13954318.0,5.077843189239502
2018-05-03,5.857140064239502,5.800000190734863,5.800000190734863,5.857140064239502,12093891.0,5.115274906158447
2018-05-04,5.871429920196533,5.807139873504639,5.842860221862793,5.821430206298828,7218527.0,5.08408784866333
2018-05-07,5.8642802238464355,5.821430206298828,5.8285698890686035,5.849999904632568,9803752.0,5.109038829803467
2018-05-08,5.907139778137207,5.835710048675537,5.842860221862793,5.885709762573242,10904471.0,5.140225887298584
2018-05-09,5.907139778137207,5.842860221862793,5.892859935760498,5.849999904632568,7832983.0,5.109038829803467
2018-05-10,5.885709762573242,5.8285698890686035,5.857140064239502,5.857140064239502,10565581.0,5.115274906158447
2018-05-11,5.878570079803467,5.835710048675537,5.857140064239502,5.8642802238464355,6974172.0,5.1215105056762695
2018-05-14,5.892859935760498,5.857140064239502,5.871429920196533,5.885709762573242,9417235.0,5.140225887298584
2018-05-15,5.907139778137207,5.878570079803467,5.892859935760498,5.907139778137207,8573747.0,5.158941745758057
2018-05-16,5.964280128479004,5.885709762573242,5.900000095367432,5.928569793701172,10778133.0,5.177657604217529
2018-05-17,5.978569984436035,5.9214301109313965,5.928569793701172,5.971429824829102,11915822.0,5.215088844299316
2018-05-18,6.0,5.95713996887207,5.978569984436035,5.992859840393066,9833906.0,5.233804225921631
2018-05-21,6.04286003112793,5.992859840393066,5.992859840393066,6.021430015563965,9471000.0,5.258755683898926
2018-05-22,6.064280033111572,5.949999809265137,6.021430015563965,6.057139873504639,13312307.0,5.289942741394043
2018-05-23,6.107140064239502,6.007140159606934,6.057139873504639,6.064280033111572,12438756.0,5.296178340911865
2018-05-24,6.04286003112793,5.964280128479004,6.04286003112793,5.971429824829102,11182859.0,5.215088844299316
2018-05-25,6.007140159606934,5.9357099533081055,5.985710144042969,5.942860126495361,6156658.0,5.1901373863220215
2018-05-28,5.964280128479004,5.8642802238464355,5.9357099533081055,5.9357099533081055,6569512.0,5.183893203735352
2018-05-29,5.949999809265137,5.900000095367432,5.9357099533081055,5.914289951324463,5215261.0,5.165185928344727
2018-05-30,5.892859935760498,5.821430206298828,5.885709762573242,5.842860221862793,9359243.0,5.102803707122803
2018-05-31,6.050000190734863,5.871429920196533,5.878570079803467,6.014289855957031,15217644.0,5.2525200843811035
2018-06-01,6.04286003112793,5.971429824829102,6.014289855957031,6.0,8469959.0,5.240040302276611
2018-06-04,6.057139873504639,6.0,6.0,6.028570175170898,6764266.0,5.264991283416748
2018-06-05,6.057139873504639,5.971429824829102,6.035709857940674,6.057139873504639,9669993.0,5.289942741394043
2018-06-06,6.107140064239502,6.035709857940674,6.057139873504639,6.071430206298828,16885337.0,5.302422523498535
2018-06-07,5.849999904632568,5.771430015563965,5.849999904632568,5.79286003112793,12828641.0,5.308969974517822
2018-06-08,5.800000190734863,5.728569984436035,5.800000190734863,5.75,8734276.0,5.269690036773682
2018-06-11,5.807139873504639,5.728569984436035,5.771430015563965,5.800000190734863,7454773.0,5.315514087677002
2018-06-12,5.835710048675537,5.75,5.800000190734863,5.8285698890686035,7098954.0,5.3416972160339355
2018-06-13,5.857140064239502,5.785709857940674,5.835710048675537,5.8285698890686035,9313021.0,5.3416972160339355
2018-06-14,5.849999904632568,5.785709857940674,5.785709857940674,5.842860221862793,6270503.0,5.354793548583984
2018-06-15,5.878570079803467,5.757140159606934,5.842860221862793,5.8285698890686035,9010152.0,5.3416972160339355
2018-06-19,5.79286003112793,5.628570079803467,5.764289855957031,5.692860126495361,33539024.0,5.217323303222656
2018-06-20,5.821430206298828,5.642859935760498,5.642859935760498,5.814280033111572,12827270.0,5.3286004066467285
2018-06-21,5.835710048675537,5.6142802238464355,5.821430206298828,5.635709762573242,11401770.0,5.164946556091309
2018-06-22,5.650000095367432,5.514289855957031,5.599999904632568,5.585710048675537,10622262.0,5.119123935699463
2018-06-25,5.642859935760498,5.550000190734863,5.642859935760498,5.564280033111572,5409583.0,5.099483489990234
2018-06-26,5.54286003112793,5.4357099533081055,5.521430015563965,5.514289855957031,9375199.0,5.053669452667236
2018-06-27,5.528570175170898,5.471429824829102,5.507140159606934,5.492859840393066,4627084.0,5.034029483795166
2018-06-28,5.514289855957031,5.392859935760498,5.45713996887207,5.4214301109313965,6202994.0,4.968566417694092
2018-06-29,5.514289855957031,5.4214301109313965,5.492859840393066,5.5,5487906.0,5.0405731201171875
2018-07-02,5.521430015563965,5.3642802238464355,5.507140159606934,5.414289951324463,6449324.0,4.96202278137207
2018-07-03,5.428569793701172,5.300000190734863,5.414289951324463,5.400000095367432,7718291.0,4.9489264488220215
2018-07-04,5.407139778137207,5.3285698890686035,5.400000095367432,5.357140064239502,5570504.0,4.909646511077881
2018-07-05,5.378570079803467,5.214280128479004,5.357140064239502,5.235710144042969,6330315.0,4.7983598709106445
2018-07-06,5.278570175170898,5.128570079803467,5.25,5.235710144042969,7904468.0,4.7983598709106445
2018-07-09,5.29286003112793,5.228569984436035,5.228569984436035,5.285709857940674,5012231.0,4.844183444976807
2018-07-10,5.307139873504639,5.25,5.285709857940674,5.300000190734863,4570421.0,4.8572797775268555
2018-07-11,5.257140159606934,5.135709762573242,5.257140159606934,5.1714301109313965,5140571.0,4.739449501037598
2018-07-12,5.264289855957031,5.157139778137207,5.157139778137207,5.228569984436035,8145496.0,4.791816234588623
2018-07-13,5.257140159606934,5.221429824829102,5.235710144042969,5.25,3918348.0,4.811456203460693
2018-07-16,5.257140159606934,5.150000095367432,5.235710144042969,5.1857099533081055,5916278.0,4.752536296844482
2018-07-17,5.199999809265137,5.142859935760498,5.178569793701172,5.1714301109313965,6793533.0,4.739449501037598
2018-07-18,5.199999809265137,5.164289951324463,5.1714301109313965,5.1714301109313965,5355695.0,4.739449501037598
2018-07-19,5.1857099533081055,5.107140064239502,5.178569793701172,5.1142802238464355,7478777.0,4.687073230743408
2018-07-20,5.178569793701172,5.064280033111572,5.107140064239502,5.150000095367432,9354693.0,4.719809532165527
2018-07-23,5.178569793701172,5.1142802238464355,5.164289951324463,5.1714301109313965,10156262.0,4.739449501037598
2018-07-24,5.3285698890686035,5.178569793701172,5.178569793701172,5.321430206298828,20971813.0,4.876919746398926
2018-07-25,5.321430206298828,5.235710144042969,5.285709857940674,5.257140159606934,11706744.0,4.817999839782715
2018-07-26,5.285709857940674,5.235710144042969,5.242859840393066,5.25,9269699.0,4.811456203460693
2018-07-27,5.264289855957031,5.192860126495361,5.235710144042969,5.20713996887207,6757524.0,4.772176742553711
2018-07-30,5.242859840393066,5.164289951324463,5.221429824829102,5.178569793701172,7481166.0,4.745993137359619
2018-07-31,5.20713996887207,5.1714301109313965,5.178569793701172,5.192860126495361,4700561.0,4.759089469909668
2018-08-01,5.214280128479004,5.1142802238464355,5.1857099533081055,5.128570079803467,7838768.0,4.700169563293457
2018-08-02,5.107140064239502,4.928569793701172,5.107140064239502,4.964280128479004,15130829.0,4.549603462219238
2018-08-03,4.978569984436035,4.928569793701172,4.964280128479004,4.942860126495361,4955127.0,4.529972076416016
2018-08-06,4.9357099533081055,4.8285698890686035,4.9357099533081055,4.835710048675537,9249458.0,4.431772708892822
2018-08-07,4.9357099533081055,4.835710048675537,4.842860221862793,4.928569793701172,5666369.0,4.516875743865967
2018-08-08,4.942860126495361,4.885709762573242,4.928569793701172,4.900000095367432,3946488.0,4.490692615509033
2018-08-09,4.964280128479004,4.857140064239502,4.892859935760498,4.949999809265137,6119948.0,4.536515712738037
2018-08-10,4.992859840393066,4.9357099533081055,4.942860126495361,4.971429824829102,5201187.0,4.556155681610107
2018-08-13,4.95713996887207,4.885709762573242,4.928569793701172,4.949999809265137,3670346.0,4.536515712738037
2018-08-14,4.964280128479004,4.900000095367432,4.95713996887207,4.949999809265137,3637670.0,4.536515712738037
2018-08-15,4.949999809265137,4.878570079803467,4.949999809265137,4.885709762573242,3623239.0,4.477595806121826
2018-08-16,4.914289951324463,4.8285698890686035,4.8642802238464355,4.878570079803467,4856926.0,4.471052646636963
2018-08-17,4.928569793701172,4.835710048675537,4.907139778137207,4.842860221862793,3162157.0,4.43832540512085
2018-08-20,4.885709762573242,4.8285698890686035,4.842860221862793,4.857140064239502,3857576.0,4.451412677764893
2018-08-21,4.9214301109313965,4.857140064239502,4.857140064239502,4.907139778137207,3921058.0,4.4972357749938965
2018-08-22,4.95713996887207,4.885709762573242,4.928569793701172,4.95713996887207,5020150.0,4.543059349060059
2018-08-23,4.95713996887207,4.907139778137207,4.949999809265137,4.949999809265137,3960380.0,4.536515712738037
2018-08-24,5.007140159606934,4.9214301109313965,4.942860126495361,4.992859840393066,4821265.0,4.575795650482178
2018-08-27,5.071430206298828,4.992859840393066,4.992859840393066,5.064280033111572,7549900.0,4.641250133514404
2018-08-28,5.1142802238464355,5.04286003112793,5.064280033111572,5.0785698890686035,6954764.0,4.654345989227295
2018-08-29,5.099999904632568,5.04286003112793,5.057139873504639,5.064280033111572,4344984.0,4.641250133514404
2018-08-30,5.085710048675537,5.04286003112793,5.04286003112793,5.057139873504639,3215597.0,4.634706020355225
2018-08-31,5.085710048675537,5.014289855957031,5.071430206298828,5.064280033111572,6275295.0,4.641250133514404
2018-09-03,5.057139873504639,5.0,5.057139873504639,5.035709857940674,5264060.0,4.6150665283203125
2018-09-04,5.092860221862793,5.021430015563965,5.035709857940674,5.092860221862793,4876453.0,4.667442798614502
2018-09-05,5.107140064239502,5.050000190734863,5.092860221862793,5.064280033111572,4684785.0,4.641250133514404
2018-09-06,5.085710048675537,5.007140159606934,5.064280033111572,5.014289855957031,3727764.0,4.59543514251709
2018-09-07,5.085710048675537,5.021430015563965,5.04286003112793,5.071430206298828,4990059.0,4.647802829742432
2018-09-10,5.092860221862793,5.035709857940674,5.092860221862793,5.064280033111572,3727102.0,4.641250133514404
2018-09-11,5.071430206298828,5.021430015563965,5.064280033111572,5.028570175170898,4786853.0,4.608522891998291
2018-09-12,5.071430206298828,5.014289855957031,5.04286003112793,5.035709857940674,2974545.0,4.6150665283203125
2018-09-13,5.1142802238464355,5.028570175170898,5.050000190734863,5.071430206298828,4697553.0,4.647802829742432
2018-09-14,5.157139778137207,5.0785698890686035,5.092860221862793,5.142859935760498,9756796.0,4.713265895843506
2018-09-17,5.135709762573242,5.071430206298828,5.128570079803467,5.0785698890686035,5094846.0,4.654345989227295
2018-09-18,5.1714301109313965,5.057139873504639,5.057139873504639,5.164289951324463,6919890.0,4.732905864715576
2018-09-19,5.257140159606934,5.150000095367432,5.178569793701172,5.221429824829102,11383309.0,4.785272598266602
2018-09-20,5.25,5.192860126495361,5.20713996887207,5.228569984436035,5793229.0,4.791816234588623
2018-09-21,5.285709857940674,5.199999809265137,5.235710144042969,5.278570175170898,8897467.0,4.837639808654785
2018-09-25,5.278570175170898,5.228569984436035,5.25,5.242859840393066,5622828.0,4.804912567138672
2018-09-26,5.29286003112793,5.228569984436035,5.264289855957031,5.242859840393066,8216250.0,4.804912567138672
2018-09-27,5.278570175170898,5.20713996887207,5.264289855957031,5.228569984436035,6368640.0,4.791816234588623
2018-09-28,5.335710048675537,5.242859840393066,5.242859840393066,5.29286003112793,12056501.0,4.850736141204834
2018-10-08,5.285709857940674,5.20713996887207,5.257140159606934,5.20713996887207,10157646.0,4.772176742553711
2018-10-09,5.257140159606934,5.178569793701172,5.20713996887207,5.20713996887207,6199158.0,4.772176742553711
2018-10-10,5.271430015563965,5.20713996887207,5.20713996887207,5.257140159606934,4885659.0,4.817999839782715
2018-10-11,5.178569793701172,4.857140064239502,5.178569793701172,4.95713996887207,17702755.0,4.543059349060059
2018-10-12,5.0,4.857140064239502,4.9357099533081055,4.95713996887207,9242161.0,4.543059349060059
2018-10-15,5.028570175170898,4.9357099533081055,5.0,4.95713996887207,8246063.0,4.543059349060059
2018-10-16,5.04286003112793,4.942860126495361,4.95713996887207,4.942860126495361,8380069.0,4.529972076416016
2018-10-17,5.035709857940674,4.9214301109313965,4.978569984436035,5.028570175170898,9651856.0,4.608522891998291
2018-10-18,5.035709857940674,4.971429824829102,5.0,4.992859840393066,6609596.0,4.575795650482178
2018-10-19,5.071430206298828,4.871429920196533,4.971429824829102,5.064280033111572,9057433.0,4.641250133514404
2018-10-22,5.29286003112793,5.0785698890686035,5.085710048675537,5.271430015563965,18716194.0,4.831096172332764
2018-10-23,5.257140159606934,5.1142802238464355,5.235710144042969,5.128570079803467,12462114.0,4.700169563293457
2018-10-24,5.25,5.107140064239502,5.121429920196533,5.150000095367432,7755188.0,4.719809532165527
2018-10-25,5.1714301109313965,5.014289855957031,5.04286003112793,5.1714301109313965,7020311.0,4.739449501037598
2018-10-26,5.300000190734863,5.178569793701172,5.1857099533081055,5.257140159606934,10292325.0,4.817999839782715
2018-10-29,5.314280033111572,5.1714301109313965,5.271430015563965,5.214280128479004,6927023.0,4.778720378875732
2018-10-30,5.271430015563965,5.164289951324463,5.199999809265137,5.242859840393066,8938557.0,4.804912567138672
2018-10-31,5.321430206298828,5.25,5.29286003112793,5.285709857940674,10287853.0,4.844183444976807
2018-11-01,5.371429920196533,5.278570175170898,5.285709857940674,5.285709857940674,10010564.0,4.844183444976807
2018-11-02,5.449999809265137,5.321430206298828,5.321430206298828,5.442860126495361,15749659.0,4.988206386566162
2018-11-05,5.485710144042969,5.392859935760498,5.4357099533081055,5.449999809265137,10510353.0,4.994749546051025
2018-11-06,5.564280033111572,5.428569793701172,5.471429824829102,5.514289855957031,13715178.0,5.053669452667236
2018-11-07,5.550000190734863,5.464280128479004,5.507140159606934,5.514289855957031,12337567.0,5.053669452667236
2018-11-08,5.564280033111572,5.471429824829102,5.54286003112793,5.485710144042969,7993423.0,5.027477264404297
2018-11-09,5.45713996887207,5.400000095367432,5.45713996887207,5.428569793701172,8810039.0,4.975109577178955
2018-11-12,5.492859840393066,5.407139778137207,5.407139778137207,5.485710144042969,6635959.0,5.027477264404297
2018-11-13,5.54286003112793,5.428569793701172,5.45713996887207,5.521430015563965,9568095.0,5.060213088989258
2018-11-14,5.592860221862793,5.5,5.528570175170898,5.514289855957031,10086007.0,5.053669452667236
2018-11-15,5.5785698890686035,5.507140159606934,5.507140159606934,5.5785698890686035,8632482.0,5.112579822540283
2018-11-16,5.678569793701172,5.564280033111572,5.621429920196533,5.635709762573242,12419713.0,5.164946556091309
2018-11-19,5.70713996887207,5.621429920196533,5.635709762573242,5.621429920196533,11716763.0,5.151859760284424
2018-11-20,5.642859935760498,5.492859840393066,5.599999904632568,5.5,10893302.0,5.0405731201171875
2018-11-21,5.571430206298828,5.45713996887207,5.471429824829102,5.550000190734863,9914549.0,5.08639669418335
2018-11-22,5.599999904632568,5.521430015563965,5.535709857940674,5.550000190734863,6994425.0,5.08639669418335
2018-11-23,5.550000190734863,5.392859935760498,5.550000190734863,5.392859935760498,11768873.0,4.9423828125
2018-11-26,5.514289855957031,5.4214301109313965,5.4357099533081055,5.471429824829102,9433926.0,5.014389514923096
2018-11-27,5.521430015563965,5.4357099533081055,5.514289855957031,5.464280128479004,6926768.0,5.007836818695068
2018-11-28,5.5,5.392859935760498,5.442860126495361,5.478569984436035,5866936.0,5.020933151245117
2018-11-29,5.54286003112793,5.4357099533081055,5.5,5.442860126495361,7284030.0,4.988206386566162
2018-11-30,5.471429824829102,5.400000095367432,5.4357099533081055,5.464280128479004,8275533.0,5.007836818695068
2018-12-03,5.607140064239502,5.54286003112793,5.571430206298828,5.5785698890686035,13809157.0,5.112579822540283
2018-12-04,5.6142802238464355,5.564280033111572,5.564280033111572,5.607140064239502,9152084.0,5.138763427734375
2018-12-05,5.628570079803467,5.54286003112793,5.557139873504639,5.607140064239502,9023679.0,5.138763427734375
2018-12-06,5.592860221862793,5.507140159606934,5.585710048675537,5.507140159606934,8033901.0,5.047116756439209
2018-12-07,5.642859935760498,5.54286003112793,5.550000190734863,5.621429920196533,9267109.0,5.151859760284424
2018-12-10,5.635709762573242,5.521430015563965,5.607140064239502,5.535709857940674,8521081.0,5.073299884796143
2018-12-11,5.592860221862793,5.507140159606934,5.571430206298828,5.528570175170898,4553602.0,5.066756725311279
2018-12-12,5.5785698890686035,5.535709857940674,5.557139873504639,5.564280033111572,5513517.0,5.099483489990234
2018-12-13,5.642859935760498,5.54286003112793,5.5785698890686035,5.628570079803467,9112150.0,5.1584038734436035
2018-12-14,5.628570079803467,5.478569984436035,5.607140064239502,5.485710144042969,12497879.0,5.027477264404297
2018-12-17,5.514289855957031,5.4357099533081055,5.471429824829102,5.45713996887207,9663162.0,5.001293659210205
2018-12-18,5.428569793701172,5.342860221862793,5.4214301109313965,5.400000095367432,9584026.0,4.9489264488220215
2018-12-19,5.428569793701172,5.335710048675537,5.414289951324463,5.342860221862793,7282912.0,4.896559715270996
2018-12-20,5.357140064239502,5.178569793701172,5.307139873504639,5.199999809265137,13513873.0,4.765632629394531
2018-12-21,5.242859840393066,5.121429920196533,5.1857099533081055,5.157139778137207,10750142.0,4.726352691650391
2018-12-24,5.192860126495361,5.135709762573242,5.157139778137207,5.178569793701172,6257755.0,4.745993137359619
2018-12-25,5.1714301109313965,5.035709857940674,5.150000095367432,5.142859935760498,8865967.0,4.713265895843506
2018-12-26,5.164289951324463,5.071430206298828,5.121429920196533,5.128570079803467,6524450.0,4.700169563293457
2018-12-27,5.214280128479004,5.0785698890686035,5.199999809265137,5.128570079803467,9489653.0,4.700169563293457
2018-12-28,5.178569793701172,5.099999904632568,5.121429920196533,5.135709762573242,8014739.0,4.7067131996154785
2019-01-02,5.150000095367432,5.0785698890686035,5.128570079803467,5.121429920196533,7446307.0,4.6936259269714355
2019-01-03,5.164289951324463,5.0785698890686035,5.107140064239502,5.107140064239502,6418182.0,4.680530071258545
2019-01-04,5.214280128479004,5.057139873504639,5.0785698890686035,5.20713996887207,12582375.0,4.772176742553711
2019-01-07,5.235710144042969,5.199999809265137,5.0785698890686035,5.221429824829102,8883030.0,4.785272598266602
2019-01-08,5.242859840393066,5.192860126495361,5.20713996887207,5.214280128479004,5426612.0,4.778720378875732
2019-01-09,5.285709857940674,5.221429824829102,5.221429824829102,5.228569984436035,9109643.0,4.791816234588623
2019-01-10,5.25,5.192860126495361,5.228569984436035,5.192860126495361,5287696.0,4.759089469909668
2019-01-11,5.25,5.192860126495361,5.192860126495361,5.235710144042969,5902268.0,4.7983598709106445
2019-01-14,5.242859840393066,5.192860126495361,5.221429824829102,5.20713996887207,5446788.0,4.772176742553711
2019-01-15,5.314280033111572,5.199999809265137,5.199999809265137,5.285709857940674,10267602.0,4.844183444976807
2019-01-16,5.321430206298828,5.278570175170898,5.300000190734863,5.29286003112793,6862961.0,4.850736141204834
2019-01-17,5.321430206298828,5.25,5.285709857940674,5.271430015563965,6030627.0,4.831096172332764
2019-01-18,5.321430206298828,5.25,5.25,5.314280033111572,5876621.0,4.870367050170898
2019-01-21,5.342860221862793,5.314280033111572,5.321430206298828,5.314280033111572,6661194.0,4.870367050170898
2019-01-22,5.335710048675537,5.271430015563965,5.3285698890686035,5.300000190734863,5524159.0,4.8572797775268555
2019-01-23,5.314280033111572,5.242859840393066,5.285709857940674,5.25,8676819.0,4.811456203460693
2019-01-24,5.307139873504639,5.242859840393066,5.257140159606934,5.29286003112793,6594988.0,4.850736141204834
2019-01-25,5.321430206298828,5.278570175170898,5.285709857940674,5.278570175170898,5659928.0,4.837639808654785
2019-01-28,5.349999904632568,5.271430015563965,5.307139873504639,5.278570175170898,7241392.0,4.837639808654785
2019-01-29,5.300000190734863,5.20713996887207,5.271430015563965,5.271430015563965,6990552.0,4.831096172332764
2019-01-30,5.307139873504639,5.242859840393066,5.25,5.264289855957031,5707588.0,4.824552536010742
2019-01-31,5.442860126495361,5.271430015563965,5.271430015563965,5.4357099533081055,22326428.0,4.981653213500977
2019-02-01,5.478569984436035,5.414289951324463,5.471429824829102,5.478569984436035,12780566.0,5.020933151245117
2019-02-11,5.6142802238464355,5.449999809265137,5.449999809265137,5.607140064239502,15631203.0,5.138763427734375
2019-02-12,5.714280128479004,5.571430206298828,5.571430206298828,5.664289951324463,19616807.0,5.1911396980285645
2019-02-13,5.75,5.678569793701172,5.678569793701172,5.728569984436035,18698881.0,5.2500505447387695
2019-02-14,5.771430015563965,5.70713996887207,5.742859840393066,5.757140159606934,16233399.0,5.276234149932861
2019-02-15,5.79286003112793,5.70713996887207,5.764289855957031,5.721429824829102,14498316.0,5.24350643157959
2019-02-18,5.821430206298828,5.735710144042969,5.735710144042969,5.814280033111572,15472651.0,5.3286004066467285
2019-02-19,5.849999904632568,5.764289855957031,5.821430206298828,5.79286003112793,16477995.0,5.308969974517822
2019-02-20,5.835710048675537,5.764289855957031,5.835710048675537,5.79286003112793,11704802.0,5.308969974517822
2019-02-21,5.842860221862793,5.757140159606934,5.79286003112793,5.771430015563965,15202898.0,5.289330005645752
2019-02-22,5.95713996887207,5.75,5.771430015563965,5.928569793701172,21042492.0,5.433343887329102
2019-02-25,6.242859840393066,5.942860126495361,6.0,6.235710144042969,53683336.0,5.714828014373779
2019-02-26,6.271430015563965,6.128570079803467,6.257140159606934,6.135709762573242,37619038.0,5.623180866241455
2019-02-27,6.20713996887207,5.964280128479004,6.135709762573242,6.007140159606934,41801922.0,5.5053510665893555
2019-02-28,6.1142802238464355,6.028570175170898,6.071430206298828,6.085710048675537,22745255.0,5.577357292175293
2019-03-01,6.128570079803467,6.014289855957031,6.107140064239502,6.107140064239502,25128654.0,5.5969977378845215
2019-03-04,6.300000190734863,6.099999904632568,6.121429920196533,6.178569793701172,48742804.0,5.662460803985596
2019-03-05,6.228569984436035,6.128570079803467,6.164289951324463,6.20713996887207,23819289.0,5.6886444091796875
2019-03-06,6.257140159606934,6.1142802238464355,6.1857099533081055,6.221429824829102,35839554.0,5.701740264892578
2019-03-07,6.235710144042969,6.135709762573242,6.221429824829102,6.1857099533081055,37680988.0,5.669004440307617
2019-03-08,6.135709762573242,5.949999809265137,6.1142802238464355,5.95713996887207,35001715.0,5.459527015686035
2019-03-11,6.057139873504639,5.949999809265137,5.95713996887207,6.050000190734863,21185820.0,5.544630527496338
2019-03-12,6.150000095367432,6.028570175170898,6.064280033111572,6.064280033111572,30178446.0,5.557717800140381
2019-03-13,6.135709762573242,6.014289855957031,6.050000190734863,6.028570175170898,22643881.0,5.524990558624268
2019-03-14,6.071430206298828,5.900000095367432,6.014289855957031,5.9357099533081055,23512014.0,5.439887523651123
2019-03-15,6.014289855957031,5.9357099533081055,5.949999809265137,5.985710144042969,20983498.0,5.485710620880127
2019-03-18,6.107140064239502,5.9357099533081055,6.0,6.099999904632568,23580901.0,5.590453624725342
2019-03-19,6.150000095367432,6.0785698890686035,6.1142802238464355,6.1142802238464355,20071783.0,5.603541374206543
2019-03-20,6.257140159606934,6.035709857940674,6.142859935760498,6.25,40794999.0,5.727924346923828
2019-03-21,6.657139778137207,6.45713996887207,6.478569984436035,6.478569984436035,83030977.0,5.937401294708252
2019-03-22,6.628570079803467,6.3642802238464355,6.428569793701172,6.557139873504639,62568622.0,6.009407997131348
2019-03-25,6.992859840393066,6.4357099533081055,6.557139873504639,6.79286003112793,117665647.0,6.225437641143799
2019-03-26,6.928569793701172,6.357140064239502,6.871429920196533,6.3642802238464355,85889276.0,5.832658290863037
2019-03-27,6.807139873504639,6.371429920196533,6.442860126495361,6.75,101702055.0,6.186157703399658
2019-03-28,6.635709762573242,6.3642802238464355,6.635709762573242,6.400000095367432,73261998.0,5.865394115447998
2019-03-29,6.528570175170898,6.29286003112793,6.371429920196533,6.507140159606934,47388406.0,5.963584899902344
2019-04-01,6.70713996887207,6.521430015563965,6.521430015563965,6.678569793701172,54222341.0,6.120694160461426
2019-04-02,6.771430015563965,6.628570079803467,6.714280128479004,6.657139778137207,48994656.0,6.101054668426514
2019-04-03,6.699999809265137,6.54286003112793,6.621429920196533,6.664289951324463,34437155.0,6.107607841491699
2019-04-04,6.814280033111572,6.664289951324463,6.678569793701172,6.757140159606934,50978296.0,6.192701816558838
2019-04-08,6.885709762573242,6.714280128479004,6.79286003112793,6.871429920196533,65165384.0,6.297444820404053
2019-04-09,6.8642802238464355,6.699999809265137,6.857140064239502,6.742859840393066,39227137.0,6.179614067077637
2019-04-10,6.771430015563965,6.664289951324463,6.714280128479004,6.70713996887207,26801752.0,6.146877765655518
2019-04-11,6.728569984436035,6.564280033111572,6.714280128479004,6.5785698890686035,33810809.0,6.029047966003418
2019-04-12,6.657139778137207,6.550000190734863,6.564280033111572,6.592860221862793,17915433.0,6.042144775390625
2019-04-15,6.721429824829102,6.535709857940674,6.650000095367432,6.550000190734863,22182633.0,6.002864837646484
2019-04-16,6.642859935760498,6.507140159606934,6.550000190734863,6.635709762573242,32043204.0,6.081414699554443
2019-04-17,6.75,6.642859935760498,6.678569793701172,6.6857099533081055,28565177.0,6.1272382736206055
2019-04-18,6.6857099533081055,6.571430206298828,6.664289951324463,6.571430206298828,18940458.0,6.0225043296813965
2019-04-19,6.642859935760498,6.54286003112793,6.571430206298828,6.6142802238464355,15281778.0,6.061775207519531
2019-04-22,6.6857099533081055,6.54286003112793,6.607140064239502,6.557139873504639,20751284.0,6.009407997131348
2019-04-23,6.5785698890686035,6.507140159606934,6.571430206298828,6.507140159606934,18421932.0,5.963584899902344
2019-04-24,6.550000190734863,6.471429824829102,6.528570175170898,6.528570175170898,14545791.0,5.983224868774414
2019-04-25,6.521430015563965,6.3642802238464355,6.45713996887207,6.392859935760498,21095576.0,5.858850479125977
2019-04-26,6.407139778137207,6.271430015563965,6.29286003112793,6.378570079803467,27397146.0,5.845754623413086
2019-05-06,6.735710144042969,6.471429824829102,6.564280033111572,6.5785698890686035,64681085.0,6.029047966003418
2019-05-07,6.692860126495361,6.528570175170898,6.585710048675537,6.6142802238464355,31790610.0,6.061775207519531
2019-05-08,6.621429920196533,6.471429824829102,6.550000190734863,6.535709857940674,25166806.0,5.989767551422119
2019-05-09,6.528570175170898,6.400000095367432,6.492859840393066,6.400000095367432,21721207.0,5.865394115447998
2019-05-10,6.557139873504639,6.385709762573242,6.471429824829102,6.550000190734863,22731567.0,6.002864837646484
2019-05-13,6.6857099533081055,6.471429824829102,6.507140159606934,6.664289951324463,28721204.0,6.107607841491699
2019-05-14,6.642859935760498,6.550000190734863,6.571430206298828,6.557139873504639,16221430.0,6.009407997131348
2019-05-15,6.650000095367432,6.5785698890686035,6.5785698890686035,6.642859935760498,17054352.0,6.087967395782471
2019-05-16,6.721429824829102,6.621429920196533,6.635709762573242,6.714280128479004,22445197.0,6.153421878814697
2019-05-17,6.742859840393066,6.5785698890686035,6.735710144042969,6.607140064239502,19396032.0,6.055231094360352
2019-05-20,6.678569793701172,6.550000190734863,6.607140064239502,6.5785698890686035,14270018.0,6.029047966003418
2019-05-21,6.714280128479004,6.592860221862793,6.6142802238464355,6.6857099533081055,19227947.0,6.1272382736206055
2019-05-22,6.70713996887207,6.621429920196533,6.699999809265137,6.6714301109313965,12575130.0,6.1141510009765625
2019-05-23,6.642859935760498,6.557139873504639,6.642859935760498,6.564280033111572,12887862.0,6.015951633453369
2019-05-24,6.6142802238464355,6.557139873504639,6.557139873504639,6.599999904632568,9274486.0,6.048687934875488
2019-05-27,6.6714301109313965,6.564280033111572,6.5785698890686035,6.657139778137207,12849628.0,6.101054668426514
2019-05-28,6.735710144042969,6.642859935760498,6.692860126495361,6.70713996887207,22357332.0,6.146877765655518
2019-05-29,6.728569984436035,6.664289951324463,6.664289951324463,6.692860126495361,12066125.0,6.133791446685791
2019-05-30,6.778570175170898,6.699999809265137,6.721429824829102,6.728569984436035,24175495.0,6.166518211364746
2019-05-31,6.778570175170898,6.735710144042969,6.735710144042969,6.764289855957031,20614451.0,6.199254512786865
2019-06-03,6.800000190734863,6.70713996887207,6.771430015563965,6.778570175170898,21203365.0,6.21234130859375
2019-06-04,6.785709857940674,6.635709762573242,6.757140159606934,6.6714301109313965,32507153.0,6.1141510009765625
2019-06-05,6.449999809265137,6.340000152587891,6.340000152587891,6.360000133514404,22830987.0,6.1584153175354
2019-06-06,6.400000095367432,6.159999847412109,6.309999942779541,6.289999961853027,22532628.0,6.090633869171143
2019-06-10,6.349999904632568,6.230000019073486,6.300000190734863,6.25,16640467.0,6.051901817321777
2019-06-11,6.360000133514404,6.239999771118164,6.25,6.349999904632568,25569329.0,6.1487321853637695
2019-06-12,6.449999809265137,6.329999923706055,6.340000152587891,6.429999828338623,27861503.0,6.2261962890625
2019-06-13,6.420000076293945,6.329999923706055,6.409999847412109,6.360000133514404,14955076.0,6.1584153175354
2019-06-14,6.389999866485596,6.150000095367432,6.349999904632568,6.150000095367432,32044222.0,5.955071449279785
2019-06-17,6.300000190734863,6.150000095367432,6.150000095367432,6.230000019073486,18758513.0,6.032535552978516
2019-06-18,6.289999961853027,6.239999771118164,6.269999980926514,6.289999961853027,9904623.0,6.090633869171143
2019-06-19,6.409999847412109,6.329999923706055,6.360000133514404,6.329999923706055,14592863.0,6.129365921020508
2019-06-20,6.409999847412109,6.329999923706055,6.349999904632568,6.389999866485596,24788494.0,6.187464237213135
2019-06-21,6.420000076293945,6.360000133514404,6.389999866485596,6.380000114440918,18164356.0,6.177781581878662
2019-06-24,6.389999866485596,6.360000133514404,6.389999866485596,6.369999885559082,11464635.0,6.168097972869873
2019-06-25,6.389999866485596,6.289999961853027,6.380000114440918,6.360000133514404,13686715.0,6.1584153175354
2019-06-26,6.389999866485596,6.320000171661377,6.340000152587891,6.340000152587891,13679213.0,6.139049053192139
2019-06-27,6.389999866485596,6.329999923706055,6.360000133514404,6.360000133514404,9863681.0,6.1584153175354
2019-06-28,6.369999885559082,6.309999942779541,6.360000133514404,6.349999904632568,9547271.0,6.1487321853637695
2019-07-01,6.420000076293945,6.369999885559082,6.389999866485596,6.400000095367432,24149688.0,6.197147369384766
2019-07-02,6.400000095367432,6.349999904632568,6.400000095367432,6.369999885559082,12334862.0,6.168097972869873
2019-07-03,6.389999866485596,6.329999923706055,6.369999885559082,6.349999904632568,13610650.0,6.1487321853637695
2019-07-04,6.380000114440918,6.349999904632568,6.369999885559082,6.369999885559082,10556053.0,6.168097972869873
2019-07-05,6.380000114440918,6.349999904632568,6.380000114440918,6.360000133514404,9333594.0,6.1584153175354
2019-07-08,6.369999885559082,6.260000228881836,6.369999885559082,6.289999961853027,19114765.0,6.090633869171143
2019-07-09,6.349999904632568,6.28000020980835,6.320000171661377,6.309999942779541,12129168.0,6.110000133514404
2019-07-10,6.349999904632568,6.269999980926514,6.329999923706055,6.289999961853027,11183480.0,6.090633869171143
2019-07-11,6.329999923706055,6.289999961853027,6.309999942779541,6.300000190734863,8103735.0,6.100317001342773
2019-07-12,6.340000152587891,6.300000190734863,6.320000171661377,6.309999942779541,8060805.0,6.110000133514404
2019-07-15,6.349999904632568,6.28000020980835,6.309999942779541,6.329999923706055,10916389.0,6.129365921020508
2019-07-16,6.340000152587891,6.300000190734863,6.340000152587891,6.329999923706055,6632594.0,6.129365921020508
2019-07-17,6.349999904632568,6.309999942779541,6.329999923706055,6.340000152587891,8504296.0,6.139049053192139
2019-07-18,6.340000152587891,6.309999942779541,6.340000152587891,6.329999923706055,7981960.0,6.129365921020508
2019-07-19,6.360000133514404,6.309999942779541,6.329999923706055,6.309999942779541,11715470.0,6.110000133514404
2019-07-22,6.329999923706055,6.260000228881836,6.320000171661377,6.28000020980835,10871639.0,6.08095121383667
2019-07-23,6.329999923706055,6.28000020980835,6.289999961853027,6.320000171661377,7842869.0,6.119683265686035
2019-07-24,6.360000133514404,6.309999942779541,6.329999923706055,6.340000152587891,12190344.0,6.139049053192139
2019-07-25,6.360000133514404,6.309999942779541,6.340000152587891,6.349999904632568,9977434.0,6.1487321853637695
2019-07-26,6.369999885559082,6.329999923706055,6.340000152587891,6.369999885559082,9745535.0,6.168097972869873
2019-07-29,6.380000114440918,6.340000152587891,6.380000114440918,6.360000133514404,11038313.0,6.1584153175354
2019-07-30,6.599999904632568,6.349999904632568,6.360000133514404,6.579999923706055,37300584.0,6.371441841125488
2019-07-31,6.599999904632568,6.480000019073486,6.599999904632568,6.480000019073486,14929640.0,6.274611949920654
2019-08-01,6.519999980926514,6.409999847412109,6.489999771118164,6.429999828338623,12160441.0,6.2261962890625
2019-08-02,6.389999866485596,6.300000190734863,6.389999866485596,6.360000133514404,14687239.0,6.1584153175354
2019-08-05,6.389999866485596,6.269999980926514,6.340000152587891,6.269999980926514,12576359.0,6.071267604827881
2019-08-06,6.230000019073486,6.099999904632568,6.210000038146973,6.130000114440918,24471533.0,5.935705184936523
2019-08-07,6.269999980926514,6.159999847412109,6.170000076293945,6.199999809265137,13910726.0,6.003486156463623
2019-08-08,6.329999923706055,6.210000038146973,6.21999979019165,6.300000190734863,10814646.0,6.100317001342773
2019-08-09,6.369999885559082,6.300000190734863,6.340000152587891,6.320000171661377,11122993.0,6.119683265686035
2019-08-12,6.380000114440918,6.289999961853027,6.309999942779541,6.289999961853027,10304391.0,6.090633869171143
2019-08-13,6.329999923706055,6.260000228881836,6.269999980926514,6.309999942779541,9605090.0,6.110000133514404
2019-08-14,6.380000114440918,6.28000020980835,6.360000133514404,6.28000020980835,8214636.0,6.08095121383667
2019-08-15,6.25,6.170000076293945,6.199999809265137,6.199999809265137,12732973.0,6.003486156463623
2019-08-16,6.25,6.199999809265137,6.239999771118164,6.21999979019165,8017688.0,6.022852420806885
2019-08-19,6.28000020980835,6.190000057220459,6.25,6.269999980926514,15447012.0,6.071267604827881
2019-08-20,6.269999980926514,6.199999809265137,6.230000019073486,6.25,9923008.0,6.051901817321777
2019-08-21,6.269999980926514,6.21999979019165,6.230000019073486,6.230000019073486,5879767.0,6.032535552978516
2019-08-22,6.260000228881836,6.210000038146973,6.260000228881836,6.21999979019165,4883880.0,6.022852420806885
2019-08-23,6.230000019073486,6.199999809265137,6.199999809265137,6.199999809265137,6294714.0,6.003486156463623
2019-08-26,6.170000076293945,6.119999885559082,6.159999847412109,6.150000095367432,8652471.0,5.955071449279785
2019-08-27,6.239999771118164,6.150000095367432,6.170000076293945,6.210000038146973,7511164.0,6.013169765472412
2019-08-28,6.230000019073486,6.179999828338623,6.210000038146973,6.179999828338623,6434488.0,5.9841203689575195
2019-08-29,6.210000038146973,6.150000095367432,6.210000038146973,6.190000057220459,6825115.0,5.99380350112915
2019-08-30,6.210000038146973,6.170000076293945,6.199999809265137,6.179999828338623,6846823.0,5.9841203689575195
2019-09-02,6.289999961853027,6.210000038146973,6.230000019073486,6.269999980926514,14081817.0,6.071267604827881
2019-09-03,6.289999961853027,6.25,6.28000020980835,6.269999980926514,9051788.0,6.071267604827881
2019-09-04,6.349999904632568,6.260000228881836,6.28000020980835,6.349999904632568,15319085.0,6.1487321853637695
2019-09-05,6.480000019073486,6.360000133514404,6.360000133514404,6.409999847412109,18737544.0,6.2068305015563965
2019-09-06,6.449999809265137,6.409999847412109,6.409999847412109,6.440000057220459,11127056.0,6.235879421234131
2019-09-09,6.5,6.440000057220459,6.480000019073486,6.489999771118164,17101341.0,6.284294605255127
2019-09-10,6.559999942779541,6.449999809265137,6.5,6.5,14413908.0,6.293977737426758
2019-09-11,6.539999961853027,6.449999809265137,6.53000020980835,6.460000038146973,6934949.0,6.255245685577393
2019-09-12,6.5,6.460000038146973,6.460000038146973,6.480000019073486,8122071.0,6.274611949920654
2019-09-16,6.510000228881836,6.420000076293945,6.5,6.440000057220459,7934579.0,6.235879421234131
2019-09-17,6.440000057220459,6.349999904632568,6.429999828338623,6.349999904632568,9566856.0,6.1487321853637695
2019-09-18,6.440000057220459,6.369999885559082,6.380000114440918,6.429999828338623,8543913.0,6.2261962890625
2019-09-19,6.5,6.400000095367432,6.429999828338623,6.480000019073486,13205859.0,6.274611949920654
2019-09-20,6.510000228881836,6.46999979019165,6.5,6.489999771118164,13706761.0,6.284294605255127
2019-09-23,6.510000228881836,6.409999847412109,6.489999771118164,6.46999979019165,14244844.0,6.264928340911865
2019-09-24,6.510000228881836,6.46999979019165,6.489999771118164,6.489999771118164,13027164.0,6.284294605255127
2019-09-25,6.489999771118164,6.409999847412109,6.489999771118164,6.440000057220459,10255351.0,6.235879421234131
2019-09-26,6.5,6.429999828338623,6.46999979019165,6.460000038146973,11826691.0,6.255245685577393
2019-09-27,6.480000019073486,6.400000095367432,6.46999979019165,6.409999847412109,11472950.0,6.2068305015563965
2019-09-30,6.46999979019165,6.400000095367432,6.420000076293945,6.409999847412109,8048431.0,6.2068305015563965
2019-10-08,6.440000057220459,6.380000114440918,6.440000057220459,6.400000095367432,5712676.0,6.197147369384766
2019-10-09,6.440000057220459,6.360000133514404,6.400000095367432,6.440000057220459,7387292.0,6.235879421234131
2019-10-10,6.489999771118164,6.420000076293945,6.440000057220459,6.480000019073486,8652948.0,6.274611949920654
2019-10-11,6.550000190734863,6.460000038146973,6.489999771118164,6.539999961853027,17958225.0,6.332709789276123
2019-10-14,6.639999866485596,6.559999942779541,6.570000171661377,6.579999923706055,19018903.0,6.371441841125488
2019-10-15,6.590000152587891,6.53000020980835,6.590000152587891,6.559999942779541,8760946.0,6.352076053619385
2019-10-16,6.590000152587891,6.46999979019165,6.550000190734863,6.519999980926514,9955938.0,6.3133440017700195
2019-10-17,6.559999942779541,6.489999771118164,6.559999942779541,6.489999771118164,7483604.0,6.284294605255127
2019-10-18,6.53000020980835,6.360000133514404,6.519999980926514,6.369999885559082,15409717.0,6.168097972869873
2019-10-21,6.460000038146973,6.360000133514404,6.369999885559082,6.449999809265137,11547479.0,6.245562553405762
2019-10-22,6.46999979019165,6.420000076293945,6.46999979019165,6.460000038146973,8869633.0,6.255245685577393
2019-10-23,6.559999942779541,6.460000038146973,6.460000038146973,6.559999942779541,14951168.0,6.352076053619385
2019-10-24,6.599999904632568,6.510000228881836,6.599999904632568,6.539999961853027,8752988.0,6.332709789276123
2019-10-25,6.590000152587891,6.519999980926514,6.539999961853027,6.550000190734863,6890915.0,6.342393398284912
2019-10-28,6.570000171661377,6.5,6.570000171661377,6.519999980926514,7683192.0,6.3133440017700195
2019-10-29,6.53000020980835,6.489999771118164,6.53000020980835,6.489999771118164,6143428.0,6.284294605255127
2019-10-30,6.5,6.429999828338623,6.489999771118164,6.46999979019165,6557203.0,6.264928340911865
2019-10-31,6.550000190734863,6.46999979019165,6.519999980926514,6.489999771118164,7443151.0,6.284294605255127
2019-11-01,6.570000171661377,6.449999809265137,6.489999771118164,6.570000171661377,14783012.0,6.361759185791016
2019-11-04,6.610000133514404,6.550000190734863,6.579999923706055,6.570000171661377,13987093.0,6.361759185791016
2019-11-05,6.659999847412109,6.539999961853027,6.570000171661377,6.630000114440918,44135867.0,6.419857501983643
2019-11-06,6.829999923706055,6.590000152587891,6.639999866485596,6.690000057220459,49866228.0,6.4779558181762695
2019-11-07,7.039999961853027,6.710000038146973,6.769999980926514,7.03000020980835,53943717.0,6.8071794509887695
2019-11-08,7.099999904632568,6.880000114440918,7.070000171661377,6.880000114440918,38783040.0,6.661933422088623
2019-11-11,6.989999771118164,6.809999942779541,6.860000133514404,6.820000171661377,34689469.0,6.603835105895996
2019-11-12,6.929999828338623,6.760000228881836,6.849999904632568,6.889999866485596,19199324.0,6.671616554260254
2019-11-13,7.150000095367432,6.809999942779541,6.920000076293945,7.099999904632568,42254661.0,6.874960422515869
2019-11-14,7.199999809265137,7.039999961853027,7.110000133514404,7.110000133514404,26392941.0,6.8846435546875
2019-11-15,7.159999847412109,6.989999771118164,7.090000152587891,6.989999771118164,19336128.0,6.768446445465088
2019-11-18,7.059999942779541,6.889999866485596,6.989999771118164,7.050000190734863,19057645.0,6.826545238494873
2019-11-19,7.039999961853027,6.960000038146973,7.010000228881836,7.0,14213105.0,6.778130054473877
2019-11-20,7.150000095367432,6.980000019073486,7.0,7.010000228881836,15626391.0,6.787813186645508
2019-11-21,7.039999961853027,6.829999923706055,7.010000228881836,6.869999885559082,21886344.0,6.652250289916992
2019-11-22,6.909999847412109,6.71999979019165,6.900000095367432,6.730000019073486,27195332.0,6.516687870025635
2019-11-25,6.800000190734863,6.730000019073486,6.730000019073486,6.769999980926514,15171709.0,6.555419921875
2019-11-26,6.809999942779541,6.739999771118164,6.78000020980835,6.769999980926514,13803507.0,6.555419921875
2019-11-27,6.809999942779541,6.730000019073486,6.760000228881836,6.78000020980835,8442844.0,6.565103054046631
2019-11-28,6.78000020980835,6.699999809265137,6.75,6.71999979019165,11893690.0,6.507004737854004
2019-11-29,6.769999980926514,6.699999809265137,6.71999979019165,6.699999809265137,9101090.0,6.487638473510742
2019-12-02,6.760000228881836,6.699999809265137,6.71999979019165,6.75,12612015.0,6.536053657531738
2019-12-03,6.869999885559082,6.739999771118164,6.75,6.869999885559082,13976515.0,6.652250289916992
2019-12-04,6.849999904632568,6.789999961853027,6.849999904632568,6.809999942779541,6742978.0,6.594151973724365
2019-12-05,6.849999904632568,6.78000020980835,6.840000152587891,6.829999923706055,7718188.0,6.613518238067627
2019-12-06,6.840000152587891,6.769999980926514,6.829999923706055,6.800000190734863,10939909.0,6.584469318389893
2019-12-09,6.860000133514404,6.789999961853027,6.800000190734863,6.860000133514404,9750893.0,6.6425676345825195
2019-12-10,6.869999885559082,6.800000190734863,6.869999885559082,6.800000190734863,8155524.0,6.584469318389893
2019-12-11,6.829999923706055,6.760000228881836,6.829999923706055,6.800000190734863,9407709.0,6.584469318389893
2019-12-12,6.889999866485596,6.78000020980835,6.78000020980835,6.880000114440918,13955029.0,6.661933422088623
2019-12-13,6.960000038146973,6.880000114440918,6.900000095367432,6.940000057220459,18466740.0,6.72003173828125
2019-12-16,6.980000019073486,6.889999866485596,6.96999979019165,6.920000076293945,14094287.0,6.700665473937988
2019-12-17,7.0,6.889999866485596,6.909999847412109,6.980000019073486,18651027.0,6.758763790130615
2019-12-18,7.019999980926514,6.909999847412109,6.960000038146973,6.920000076293945,14810917.0,6.700665473937988
2019-12-19,6.940000057220459,6.889999866485596,6.909999847412109,6.929999828338623,9600550.0,6.710348606109619
2019-12-20,6.989999771118164,6.900000095367432,6.929999828338623,6.940000057220459,12301145.0,6.72003173828125
2019-12-23,6.980000019073486,6.820000171661377,6.920000076293945,6.840000152587891,13950760.0,6.623201370239258
2019-12-24,6.869999885559082,6.789999961853027,6.849999904632568,6.840000152587891,8103594.0,6.623201370239258
2019-12-25,6.849999904632568,6.800000190734863,6.840000152587891,6.809999942779541,6730243.0,6.594151973724365
2019-12-26,6.869999885559082,6.809999942779541,6.829999923706055,6.860000133514404,6932102.0,6.6425676345825195
2019-12-27,6.929999828338623,6.840000152587891,6.860000133514404,6.860000133514404,10774123.0,6.6425676345825195
2019-12-30,6.960000038146973,6.849999904632568,6.889999866485596,6.960000038146973,12502865.0,6.739398002624512
2019-12-31,6.96999979019165,6.900000095367432,6.960000038146973,6.96999979019165,9825347.0,6.749080657958984
2020-01-02,7.269999980926514,7.019999980926514,7.019999980926514,7.179999828338623,40646134.0,6.9524245262146
2020-01-03,7.25,7.130000114440918,7.170000076293945,7.159999847412109,17135288.0,6.933058261871338
2020-01-06,7.239999771118164,7.110000133514404,7.150000095367432,7.170000076293945,20418738.0,6.942741870880127
2020-01-07,7.239999771118164,7.139999866485596,7.170000076293945,7.179999828338623,13210691.0,6.9524245262146
2020-01-08,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,18395081.0,6.894326210021973
2020-01-09,7.239999771118164,7.159999847412109,7.170000076293945,7.210000038146973,14974842.0,6.981473922729492
2020-01-10,7.25,7.159999847412109,7.21999979019165,7.230000019073486,12376961.0,7.000839710235596
2020-01-13,7.480000019073486,7.480000019073486,7.480000019073486,7.480000019073486,40517565.0,7.242916107177734
2020-01-14,7.409999847412109,7.409999847412109,7.409999847412109,7.409999847412109,16304786.0,7.175134658813477
2020-01-15,7.449999809265137,7.349999904632568,7.409999847412109,7.369999885559082,13393685.0,7.136402606964111
2020-01-16,7.449999809265137,7.349999904632568,7.400000095367432,7.440000057220459,13466156.0,7.204184055328369
2020-01-17,7.480000019073486,7.349999904632568,7.429999828338623,7.380000114440918,14226224.0,7.146085739135742
2020-01-20,7.420000076293945,7.289999961853027,7.380000114440918,7.409999847412109,14048767.0,7.175134658813477
2020-01-21,7.389999866485596,7.239999771118164,7.380000114440918,7.25,15815385.0,7.020205974578857
2020-01-22,7.269999980926514,7.110000133514404,7.21999979019165,7.210000038146973,14187761.0,6.981473922729492
2020-01-23,7.190000057220459,6.869999885559082,7.159999847412109,6.920000076293945,29448732.0,6.700665473937988
2020-02-03,6.46999979019165,6.230000019073486,6.230000019073486,6.320000171661377,59444182.0,6.119683265686035
2020-02-04,6.570000171661377,6.329999923706055,6.329999923706055,6.559999942779541,36588264.0,6.352076053619385
2020-02-05,6.659999847412109,6.519999980926514,6.559999942779541,6.570000171661377,23535996.0,6.361759185791016
2020-02-06,6.71999979019165,6.510000228881836,6.630000114440918,6.619999885559082,23587453.0,6.410174369812012
2020-02-07,6.900000095367432,6.610000133514404,6.650000095367432,6.869999885559082,32855436.0,6.652250289916992
2020-02-10,6.820000171661377,6.730000019073486,6.769999980926514,6.820000171661377,17668891.0,6.603835105895996
2020-02-11,6.829999923706055,6.75,6.820000171661377,6.769999980926514,16610448.0,6.555419921875
2020-02-12,6.800000190734863,6.75,6.769999980926514,6.800000190734863,12773921.0,6.584469318389893
2020-02-13,6.800000190734863,6.679999828338623,6.769999980926514,6.710000038146973,20729847.0,6.497321605682373
2020-02-14,6.789999961853027,6.690000057220459,6.710000038146973,6.789999961853027,16464254.0,6.574786186218262
2020-02-17,6.889999866485596,6.78000020980835,6.820000171661377,6.869999885559082,19385220.0,6.652250289916992
2020-02-18,6.849999904632568,6.78000020980835,6.849999904632568,6.809999942779541,14891753.0,6.594151973724365
2020-02-19,6.829999923706055,6.75,6.78000020980835,6.769999980926514,14717878.0,6.555419921875
2020-02-20,6.849999904632568,6.739999771118164,6.769999980926514,6.840000152587891,17813364.0,6.623201370239258
2020-02-21,6.880000114440918,6.789999961853027,6.840000152587891,6.849999904632568,15771077.0,6.6328840255737305
2020-02-24,6.880000114440918,6.789999961853027,6.840000152587891,6.809999942779541,19438702.0,6.594151973724365
2020-02-25,6.789999961853027,6.690000057220459,6.739999771118164,6.760000228881836,24534213.0,6.545737266540527
2020-02-26,6.829999923706055,6.690000057220459,6.690000057220459,6.75,26548832.0,6.536053657531738
2020-02-27,6.800000190734863,6.71999979019165,6.730000019073486,6.760000228881836,19129018.0,6.545737266540527
2020-02-28,6.739999771118164,6.53000020980835,6.690000057220459,6.550000190734863,28305213.0,6.342393398284912
2020-03-02,6.760000228881836,6.559999942779541,6.559999942779541,6.71999979019165,22940808.0,6.507004737854004
2020-03-03,6.820000171661377,6.730000019073486,6.769999980926514,6.78000020980835,19419990.0,6.565103054046631
2020-03-04,6.75,6.679999828338623,6.690000057220459,6.730000019073486,19575633.0,6.516687870025635
2020-03-05,6.829999923706055,6.71999979019165,6.769999980926514,6.789999961853027,27563499.0,6.574786186218262
2020-03-06,6.769999980926514,6.710000038146973,6.739999771118164,6.730000019073486,21781430.0,6.516687870025635
2020-03-09,6.679999828338623,6.579999923706055,6.679999828338623,6.579999923706055,24312902.0,6.371441841125488
2020-03-10,6.710000038146973,6.559999942779541,6.559999942779541,6.690000057220459,25970797.0,6.4779558181762695
2020-03-11,6.730000019073486,6.650000095367432,6.699999809265137,6.650000095367432,15399081.0,6.439223766326904
2020-03-12,6.639999866485596,6.559999942779541,6.619999885559082,6.570000171661377,17010285.0,6.361759185791016
2020-03-13,6.53000020980835,6.309999942779541,6.389999866485596,6.449999809265137,26174175.0,6.245562553405762
2020-03-16,6.639999866485596,6.409999847412109,6.550000190734863,6.440000057220459,25404252.0,6.235879421234131
2020-03-17,6.559999942779541,6.349999904632568,6.480000019073486,6.429999828338623,22024642.0,6.2261962890625
2020-03-18,6.53000020980835,6.369999885559082,6.480000019073486,6.380000114440918,17676952.0,6.177781581878662
2020-03-19,6.449999809265137,6.230000019073486,6.349999904632568,6.369999885559082,22020379.0,6.168097972869873
2020-03-20,6.619999885559082,6.389999866485596,6.420000076293945,6.510000228881836,27290297.0,6.303660869598389
2020-03-23,6.570000171661377,6.409999847412109,6.460000038146973,6.460000038146973,16868971.0,6.255245685577393
2020-03-24,6.579999923706055,6.409999847412109,6.539999961853027,6.5,10467679.0,6.293977737426758
2020-03-25,6.599999904632568,6.5,6.579999923706055,6.559999942779541,11331895.0,6.352076053619385
2020-03-26,6.550000190734863,6.46999979019165,6.539999961853027,6.5,7183409.0,6.293977737426758
2020-03-27,6.579999923706055,6.489999771118164,6.5,6.519999980926514,9634297.0,6.3133440017700195
2020-03-30,6.480000019073486,6.380000114440918,6.480000019073486,6.409999847412109,9929441.0,6.2068305015563965
2020-03-31,6.480000019073486,6.349999904632568,6.46999979019165,6.369999885559082,8912304.0,6.168097972869873
2020-04-01,6.400000095367432,6.329999923706055,6.360000133514404,6.360000133514404,6311459.0,6.1584153175354
2020-04-02,6.389999866485596,6.300000190734863,6.340000152587891,6.380000114440918,7227423.0,6.177781581878662
2020-04-03,6.420000076293945,6.349999904632568,6.369999885559082,6.400000095367432,6862617.0,6.197147369384766
2020-04-07,6.480000019073486,6.440000057220459,6.440000057220459,6.46999979019165,11169827.0,6.264928340911865
2020-04-08,6.46999979019165,6.420000076293945,6.449999809265137,6.46999979019165,6132734.0,6.264928340911865
2020-04-09,6.5,6.449999809265137,6.489999771118164,6.460000038146973,6599857.0,6.255245685577393
2020-04-10,6.539999961853027,6.449999809265137,6.480000019073486,6.460000038146973,8971658.0,6.255245685577393
2020-04-13,6.449999809265137,6.360000133514404,6.449999809265137,6.380000114440918,7069557.0,6.177781581878662
2020-04-14,6.460000038146973,6.389999866485596,6.409999847412109,6.440000057220459,7838441.0,6.235879421234131
2020-04-15,6.539999961853027,6.449999809265137,6.46999979019165,6.46999979019165,7797017.0,6.264928340911865
2020-04-16,6.489999771118164,6.440000057220459,6.449999809265137,6.46999979019165,6811487.0,6.264928340911865
2020-04-17,6.5,6.440000057220459,6.480000019073486,6.449999809265137,7184875.0,6.245562553405762
2020-04-20,6.46999979019165,6.409999847412109,6.440000057220459,6.46999979019165,9370405.0,6.264928340911865
2020-04-21,6.46999979019165,6.380000114440918,6.46999979019165,6.440000057220459,7149615.0,6.235879421234131
2020-04-22,6.449999809265137,6.369999885559082,6.409999847412109,6.440000057220459,7833494.0,6.235879421234131
2020-04-23,6.449999809265137,6.380000114440918,6.429999828338623,6.400000095367432,7178510.0,6.197147369384766
2020-04-24,6.420000076293945,6.329999923706055,6.389999866485596,6.360000133514404,6505385.0,6.1584153175354
2020-04-27,6.429999828338623,6.340000152587891,6.369999885559082,6.400000095367432,7379304.0,6.197147369384766
2020-04-28,6.420000076293945,6.289999961853027,6.409999847412109,6.369999885559082,10434350.0,6.168097972869873
2020-04-29,6.559999942779541,6.340000152587891,6.349999904632568,6.550000190734863,14501491.0,6.342393398284912
2020-04-30,6.590000152587891,6.46999979019165,6.53000020980835,6.570000171661377,18580428.0,6.361759185791016
2020-05-06,6.610000133514404,6.449999809265137,6.510000228881836,6.599999904632568,15631973.0,6.39080810546875
2020-05-07,6.630000114440918,6.539999961853027,6.590000152587891,6.570000171661377,10749046.0,6.361759185791016
2020-05-08,6.639999866485596,6.559999942779541,6.579999923706055,6.619999885559082,10709950.0,6.410174369812012
2020-05-11,6.710000038146973,6.590000152587891,6.630000114440918,6.659999847412109,10424613.0,6.448906421661377
2020-05-12,6.679999828338623,6.610000133514404,6.679999828338623,6.650000095367432,9739057.0,6.439223766326904
2020-05-13,6.650000095367432,6.590000152587891,6.630000114440918,6.619999885559082,8173141.0,6.410174369812012
2020-05-14,6.639999866485596,6.559999942779541,6.619999885559082,6.570000171661377,9616840.0,6.361759185791016
2020-05-15,6.639999866485596,6.559999942779541,6.570000171661377,6.570000171661377,11788546.0,6.361759185791016
2020-05-18,6.639999866485596,6.559999942779541,6.579999923706055,6.579999923706055,9840369.0,6.371441841125488
2020-05-19,6.639999866485596,6.579999923706055,6.619999885559082,6.619999885559082,11429943.0,6.410174369812012
2020-05-20,6.630000114440918,6.53000020980835,6.619999885559082,6.579999923706055,11290812.0,6.371441841125488
2020-05-21,6.590000152587891,6.449999809265137,6.579999923706055,6.460000038146973,9208025.0,6.255245685577393
2020-05-22,6.519999980926514,6.340000152587891,6.5,6.340000152587891,15212426.0,6.139049053192139
2020-05-25,6.340000152587891,6.179999828338623,6.329999923706055,6.289999961853027,20800515.0,6.090633869171143
2020-05-26,6.300000190734863,6.210000038146973,6.260000228881836,6.28000020980835,14395425.0,6.08095121383667
2020-05-27,6.28000020980835,6.230000019073486,6.269999980926514,6.25,10459907.0,6.051901817321777
2020-05-28,6.309999942779541,6.230000019073486,6.25,6.260000228881836,9536093.0,6.061584949493408
2020-05-29,6.269999980926514,6.199999809265137,6.260000228881836,6.210000038146973,13762923.0,6.013169765472412
2020-06-01,6.349999904632568,6.230000019073486,6.230000019073486,6.329999923706055,12394340.0,6.129365921020508
2020-06-02,6.349999904632568,6.300000190734863,6.329999923706055,6.329999923706055,12419440.0,6.129365921020508
2020-06-03,6.380000114440918,6.320000171661377,6.340000152587891,6.320000171661377,10344065.0,6.119683265686035
2020-06-04,6.340000152587891,6.300000190734863,6.320000171661377,6.309999942779541,9846918.0,6.110000133514404
2020-06-05,6.179999828338623,6.119999885559082,6.179999828338623,6.159999847412109,10492104.0,6.159999847412109
2020-06-08,6.190000057220459,6.119999885559082,6.159999847412109,6.150000095367432,10786041.0,6.150000095367432
2020-06-09,6.170000076293945,6.130000114440918,6.159999847412109,6.170000076293945,7788121.0,6.170000076293945
2020-06-10,6.170000076293945,6.130000114440918,6.170000076293945,6.130000114440918,8032191.0,6.130000114440918
2020-06-11,6.150000095367432,6.070000171661377,6.130000114440918,6.090000152587891,14540045.0,6.090000152587891
2020-06-12,6.090000152587891,5.989999771118164,6.03000020980835,6.050000190734863,12530361.0,6.050000190734863
2020-06-15,6.150000095367432,6.03000020980835,6.059999942779541,6.079999923706055,14165127.0,6.079999923706055
2020-06-16,6.099999904632568,6.050000190734863,6.050000190734863,6.099999904632568,8775798.0,6.099999904632568
2020-06-17,6.110000133514404,6.070000171661377,6.110000133514404,6.090000152587891,6215456.0,6.090000152587891
2020-06-18,6.099999904632568,6.050000190734863,6.070000171661377,6.070000171661377,10897363.0,6.070000171661377
2020-06-19,6.110000133514404,6.050000190734863,6.050000190734863,6.099999904632568,11448973.0,6.099999904632568
2020-06-22,6.130000114440918,6.050000190734863,6.099999904632568,6.079999923706055,13082486.0,6.079999923706055
2020-06-23,6.090000152587891,6.010000228881836,6.079999923706055,6.019999980926514,13006174.0,6.019999980926514
2020-06-24,6.059999942779541,6.0,6.03000020980835,6.010000228881836,14727628.0,6.010000228881836
2020-06-29,6.019999980926514,5.929999828338623,6.0,5.940000057220459,15053676.0,5.940000057220459
2020-06-30,5.989999771118164,5.949999809265137,5.980000019073486,5.960000038146973,9234495.0,5.960000038146973
2020-07-01,6.079999923706055,5.949999809265137,5.96999979019165,6.059999942779541,13837990.0,6.059999942779541
2020-07-02,6.300000190734863,6.050000190734863,6.059999942779541,6.239999771118164,33127739.0,6.239999771118164
2020-07-03,6.360000133514404,6.239999771118164,6.269999980926514,6.340000152587891,32094287.0,6.340000152587891
2020-07-06,6.78000020980835,6.400000095367432,6.409999847412109,6.769999980926514,66246144.0,6.769999980926514
2020-07-07,7.050000190734863,6.769999980926514,6.920000076293945,6.78000020980835,69920396.0,6.78000020980835
2020-07-08,6.920000076293945,6.739999771118164,6.769999980926514,6.880000114440918,42599241.0,6.880000114440918
2020-07-09,6.900000095367432,6.739999771118164,6.880000114440918,6.840000152587891,44679573.0,6.840000152587891
2020-07-10,6.940000057220459,6.71999979019165,6.789999961853027,6.78000020980835,33719284.0,6.78000020980835
2020-07-13,7.03000020980835,6.829999923706055,6.929999828338623,7.010000228881836,50087052.0,7.010000228881836
2020-07-14,7.139999866485596,6.860000133514404,7.039999961853027,6.960000038146973,37018042.0,6.960000038146973
2020-07-15,7.039999961853027,6.800000190734863,6.989999771118164,6.820000171661377,30399933.0,6.820000171661377
2020-07-16,6.889999866485596,6.579999923706055,6.829999923706055,6.599999904632568,30665325.0,6.599999904632568
2020-07-17,6.730000019073486,6.559999942779541,6.690000057220459,6.659999847412109,20490432.0,6.659999847412109
2020-07-20,6.900000095367432,6.679999828338623,6.699999809265137,6.889999866485596,29545922.0,6.889999866485596
2020-07-21,6.940000057220459,6.829999923706055,6.909999847412109,6.849999904632568,20692370.0,6.849999904632568
2020-07-22,6.949999809265137,6.78000020980835,6.869999885559082,6.829999923706055,24337723.0,6.829999923706055
2020-07-23,6.800000190734863,6.599999904632568,6.769999980926514,6.760000228881836,32359693.0,6.760000228881836
2020-07-24,6.800000190734863,6.480000019073486,6.739999771118164,6.510000228881836,30726737.0,6.510000228881836
2020-07-27,6.559999942779541,6.420000076293945,6.539999961853027,6.449999809265137,15564962.0,6.449999809265137
2020-07-28,6.53000020980835,6.409999847412109,6.489999771118164,6.46999979019165,15186701.0,6.46999979019165
2020-07-29,6.639999866485596,6.429999828338623,6.46999979019165,6.599999904632568,21042653.0,6.599999904632568
2020-07-30,6.730000019073486,6.559999942779541,6.610000133514404,6.590000152587891,17917436.0,6.590000152587891
2020-07-31,6.71999979019165,6.550000190734863,6.599999904632568,6.670000076293945,21275383.0,6.670000076293945
2020-08-03,6.730000019073486,6.659999847412109,6.699999809265137,6.699999809265137,22743211.0,6.699999809265137
2020-08-04,6.769999980926514,6.659999847412109,6.710000038146973,6.71999979019165,22975135.0,6.71999979019165
2020-08-05,6.730000019073486,6.619999885559082,6.710000038146973,6.659999847412109,15561787.0,6.659999847412109
2020-08-06,6.699999809265137,6.599999904632568,6.659999847412109,6.659999847412109,17016897.0,6.659999847412109
2020-08-07,6.929999828338623,6.619999885559082,6.679999828338623,6.78000020980835,35466131.0,6.78000020980835
2020-08-10,6.960000038146973,6.789999961853027,6.829999923706055,6.900000095367432,38335544.0,6.900000095367432
2020-08-11,7.039999961853027,6.820000171661377,6.949999809265137,6.840000152587891,33930532.0,6.840000152587891
2020-08-12,7.099999904632568,6.880000114440918,6.889999866485596,7.019999980926514,45870735.0,7.019999980926514
2020-08-13,7.03000020980835,6.929999828338623,7.019999980926514,6.960000038146973,20849624.0,6.960000038146973
2020-08-14,6.949999809265137,6.829999923706055,6.929999828338623,6.940000057220459,22679982.0,6.940000057220459
2020-08-17,7.119999885559082,6.949999809265137,6.949999809265137,7.099999904632568,44713404.0,7.099999904632568
2020-08-18,7.119999885559082,7.019999980926514,7.090000152587891,7.050000190734863,21993230.0,7.050000190734863
2020-08-19,7.090000152587891,6.980000019073486,7.03000020980835,6.989999771118164,24762820.0,6.989999771118164
2020-08-20,7.070000171661377,6.96999979019165,7.0,6.989999771118164,20077980.0,6.989999771118164
2020-08-21,7.050000190734863,6.929999828338623,7.019999980926514,6.980000019073486,18247063.0,6.980000019073486
2020-08-24,7.130000114440918,6.980000019073486,7.03000020980835,7.019999980926514,23970031.0,7.019999980926514
2020-08-25,7.059999942779541,6.949999809265137,7.019999980926514,6.960000038146973,16885250.0,6.960000038146973
2020-08-26,7.0,6.869999885559082,6.960000038146973,6.900000095367432,16512682.0,6.900000095367432
2020-08-27,6.929999828338623,6.849999904632568,6.900000095367432,6.869999885559082,10248678.0,6.869999885559082
2020-08-28,7.0,6.820000171661377,6.849999904632568,6.989999771118164,17497844.0,6.989999771118164
2020-08-31,7.690000057220459,7.260000228881836,7.260000228881836,7.690000057220459,145928614.0,7.690000057220459
2020-09-01,7.730000019073486,7.53000020980835,7.650000095367432,7.590000152587891,109674530.0,7.590000152587891
2020-09-02,7.730000019073486,7.519999980926514,7.590000152587891,7.53000020980835,48611727.0,7.53000020980835
2020-09-03,7.670000076293945,7.510000228881836,7.670000076293945,7.590000152587891,44669995.0,7.590000152587891
2020-09-04,7.550000190734863,7.340000152587891,7.480000019073486,7.389999866485596,40466833.0,7.389999866485596
2020-09-07,7.449999809265137,7.170000076293945,7.429999828338623,7.190000057220459,49206421.0,7.190000057220459
2020-09-08,7.449999809265137,7.199999809265137,7.239999771118164,7.269999980926514,37392554.0,7.269999980926514
2020-09-09,7.239999771118164,7.079999923706055,7.190000057220459,7.090000152587891,32610061.0,7.090000152587891
2020-09-10,7.190000057220459,7.059999942779541,7.150000095367432,7.070000171661377,19072509.0,7.070000171661377
2020-09-11,7.119999885559082,7.03000020980835,7.050000190734863,7.110000133514404,17819076.0,7.110000133514404
2020-09-14,7.130000114440918,7.03000020980835,7.110000133514404,7.079999923706055,17915447.0,7.079999923706055
2020-09-15,7.269999980926514,7.090000152587891,7.119999885559082,7.190000057220459,26231979.0,7.190000057220459
2020-09-16,7.199999809265137,7.090000152587891,7.179999828338623,7.139999866485596,15587532.0,7.139999866485596
2020-09-17,7.139999866485596,7.059999942779541,7.119999885559082,7.079999923706055,14584871.0,7.079999923706055
2020-09-18,7.210000038146973,7.079999923706055,7.099999904632568,7.210000038146973,21961902.0,7.210000038146973
2020-09-21,7.340000152587891,7.139999866485596,7.300000190734863,7.170000076293945,25779178.0,7.170000076293945
2020-09-22,7.139999866485596,7.03000020980835,7.110000133514404,7.03000020980835,20278130.0,7.03000020980835
2020-09-23,7.090000152587891,6.96999979019165,7.079999923706055,6.989999771118164,17671788.0,6.989999771118164
2020-09-24,6.989999771118164,6.809999942779541,6.96999979019165,6.860000133514404,25011024.0,6.860000133514404
2020-09-25,6.900000095367432,6.78000020980835,6.860000133514404,6.800000190734863,13076459.0,6.800000190734863
2020-09-28,6.820000171661377,6.739999771118164,6.789999961853027,6.760000228881836,8408513.0,6.760000228881836
2020-09-29,6.829999923706055,6.760000228881836,6.789999961853027,6.800000190734863,9365389.0,6.800000190734863
2020-09-30,6.860000133514404,6.760000228881836,6.820000171661377,6.820000171661377,13284609.0,6.820000171661377
2020-10-09,7.019999980926514,6.840000152587891,6.880000114440918,6.989999771118164,20441386.0,6.989999771118164
2020-10-12,7.099999904632568,6.980000019073486,7.010000228881836,7.070000171661377,21055225.0,7.070000171661377
2020-10-13,7.059999942779541,7.0,7.050000190734863,7.03000020980835,8925769.0,7.03000020980835
2020-10-14,7.090000152587891,7.0,7.010000228881836,7.03000020980835,11307345.0,7.03000020980835
2020-10-15,7.110000133514404,6.96999979019165,7.03000020980835,7.090000152587891,16135648.0,7.090000152587891
2020-10-16,7.179999828338623,7.099999904632568,7.130000114440918,7.110000133514404,21482137.0,7.110000133514404
2020-10-19,7.239999771118164,7.099999904632568,7.150000095367432,7.119999885559082,18789589.0,7.119999885559082
2020-10-20,7.130000114440918,7.03000020980835,7.090000152587891,7.110000133514404,13983337.0,7.110000133514404
2020-10-21,7.130000114440918,7.039999961853027,7.110000133514404,7.079999923706055,11037118.0,7.079999923706055
2020-10-22,7.139999866485596,7.059999942779541,7.110000133514404,7.110000133514404,11279215.0,7.110000133514404
2020-10-23,7.139999866485596,7.070000171661377,7.110000133514404,7.079999923706055,11859863.0,7.079999923706055
2020-10-26,7.090000152587891,7.03000020980835,7.090000152587891,7.059999942779541,11256285.0,7.059999942779541
2020-10-27,7.289999961853027,7.090000152587891,7.139999866485596,7.239999771118164,27255692.0,7.239999771118164