Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.176899909973145,10.89330005645752,10.93850040435791,10.991900444030762,15147928.0,10.46549129486084
2010-01-05,11.020700454711914,10.683799743652344,10.954999923706055,10.89330005645752,13705840.0,10.371615409851074
2010-01-06,10.930299758911133,10.737199783325195,10.89739990234375,10.757699966430664,10683280.0,10.242506980895996
2010-01-07,10.798800468444824,10.27280044555664,10.692000389099121,10.313899993896484,17920619.0,9.819961547851562
2010-01-08,10.313899993896484,10.108499526977539,10.313899993896484,10.244099617004395,11296140.0,9.753503799438477
2010-01-11,10.478300094604492,10.071499824523926,10.248200416564941,10.124899864196777,11623404.0,9.640013694763184
2010-01-12,10.461899757385254,10.071499824523926,10.108499526977539,10.42490005493164,16109458.0,9.92564582824707
2010-01-13,10.498800277709961,10.108499526977539,10.16189956665039,10.22760009765625,14542203.0,9.737794876098633
2010-01-14,10.576899528503418,10.27280044555664,10.27280044555664,10.527600288391113,18715861.0,10.023427963256836
2010-01-15,10.807000160217285,10.6427001953125,10.663200378417969,10.704299926757812,19903112.0,10.191664695739746
2010-01-18,10.765899658203125,10.519399642944336,10.687899589538574,10.63860034942627,16928119.0,10.129112243652344
2010-01-19,10.745400428771973,10.568699836730957,10.650899887084961,10.634499549865723,14517195.0,10.12520694732666
2010-01-20,10.683799743652344,10.215299606323242,10.6427001953125,10.219400405883789,17523496.0,9.729987144470215
2010-01-21,10.654999732971191,10.293399810791016,10.49470043182373,10.371500015258789,14189757.0,9.874801635742188
2010-01-22,10.511199951171875,10.15369987487793,10.371500015258789,10.38379955291748,14999267.0,9.886514663696289
2010-01-25,10.334500312805176,9.948220252990723,10.281100273132324,9.972880363464355,11360443.0,9.495274543762207
2010-01-26,10.059200286865234,9.471559524536133,9.97698974609375,9.640040397644043,14973858.0,9.178372383117676
2010-01-27,9.65237045288086,9.36061954498291,9.553750038146973,9.377050399780273,8662272.0,8.927977561950684
2010-01-28,9.524979591369629,9.327739715576172,9.368840217590332,9.438690185546875,5860970.0,8.986665725708008
2010-01-29,9.853710174560547,9.409930229187012,9.48388957977295,9.697569847106934,12058575.0,9.233148574829102
2010-02-01,9.75098991394043,9.492110252380371,9.61538028717041,9.594840049743652,7524710.0,9.135336875915527
2010-02-02,9.697569847106934,9.537309646606445,9.681130409240723,9.578399658203125,7259102.0,9.119685173034668
2010-02-03,9.586620330810547,9.048319816589355,9.57429027557373,9.438690185546875,9646437.0,8.986665725708008
2010-02-04,9.820839881896973,9.188030242919922,9.377050399780273,9.623600006103516,14321108.0,9.1627197265625
2010-02-05,9.607170104980469,9.188030242919922,9.426360130310059,9.241450309753418,10618899.0,8.798873901367188
2010-02-08,9.323639869689941,9.134610176086426,9.278429985046387,9.163379669189453,5214525.0,8.724539756774902
2010-02-09,9.26611042022705,9.130510330200195,9.163379669189453,9.21679973602295,4566881.0,8.775402069091797
2010-02-10,9.500329971313477,9.204469680786133,9.225020408630371,9.414039611816406,6979525.0,8.963196754455566
2010-02-11,9.48388957977295,9.315420150756836,9.327739715576172,9.331850051879883,5622698.0,8.884943008422852
2010-02-12,9.459239959716797,9.34829044342041,9.409930229187012,9.44690990447998,5425061.0,8.994491577148438
2010-02-22,9.619489669799805,9.38938045501709,9.451020240783691,9.451020240783691,4985365.0,8.998405456542969
2010-02-23,9.566069602966309,9.278429985046387,9.53320026397705,9.479780197143555,6247311.0,9.025788307189941
2010-02-24,9.833169937133789,9.34829044342041,9.44279956817627,9.759200096130371,14312811.0,9.291827201843262
2010-02-25,9.759200096130371,9.759200096130371,9.759200096130371,9.759200096130371,0.0,9.291827201843262
2010-02-26,10.478300094604492,9.911239624023438,9.911239624023438,10.059200286865234,32978511.0,9.577459335327148
2010-03-01,10.100299835205078,9.915349960327148,10.087900161743164,10.018099784851074,14456963.0,9.538328170776367
2010-03-02,10.092000007629395,9.866040229797363,10.026300430297852,9.944109916687012,10226697.0,9.467879295349121
2010-03-03,10.067399978637695,9.80029010772705,9.968770027160645,10.018099784851074,11682445.0,9.538328170776367
2010-03-04,10.133099555969238,9.71399974822998,10.026300430297852,9.718110084533691,13256736.0,9.252705574035645
2010-03-05,10.096199989318848,9.697569847106934,9.771530151367188,10.038599967956543,16132249.0,9.557845115661621
2010-03-08,10.116700172424316,9.952329635620117,10.067399978637695,10.038599967956543,8604292.0,9.557845115661621
2010-03-09,10.128999710083008,9.944109916687012,10.038599967956543,10.083800315856934,11643955.0,9.600881576538086
2010-03-10,10.137200355529785,9.80029010772705,10.083800315856934,9.890700340270996,8837265.0,9.41702938079834
2010-03-11,9.903019905090332,9.718110084533691,9.833169937133789,9.820839881896973,6917203.0,9.350515365600586
2010-03-12,9.857819557189941,9.455129623413086,9.804400444030762,9.594840049743652,7003292.0,9.135336875915527
2010-03-15,9.586620330810547,9.368840217590332,9.566069602966309,9.44690990447998,5580446.0,8.994491577148438
2010-03-16,9.48388957977295,9.36061954498291,9.451020240783691,9.463350296020508,5747523.0,9.010146141052246
2010-03-17,9.640040397644043,9.418149948120117,9.492110252380371,9.603059768676758,6251631.0,9.143163681030273
2010-03-18,9.705780029296875,9.557860374450684,9.561960220336914,9.677020072937012,7268007.0,9.213582992553711
2010-03-19,9.91946029663086,9.61538028717041,9.623600006103516,9.87837028503418,10987820.0,9.405290603637695
2010-03-22,10.005800247192383,9.820839881896973,9.903019905090332,9.903019905090332,9048543.0,9.428759574890137
2010-03-23,10.063300132751465,9.820839881896973,9.968770027160645,9.8372802734375,14291724.0,9.366168022155762
2010-03-24,9.940010070800781,9.726329803466797,9.8372802734375,9.75098991394043,6867008.0,9.284008979797363
2010-03-25,9.746879577636719,9.512660026550293,9.697569847106934,9.53320026397705,8293190.0,9.076650619506836
2010-03-26,9.6729097366333,9.471559524536133,9.492110252380371,9.61538028717041,5559581.0,9.154894828796387
2010-03-29,9.890700340270996,9.697569847106934,9.759200096130371,9.787969589233398,8368578.0,9.319217681884766
2010-03-30,10.00160026550293,9.677020072937012,9.738659858703613,9.948220252990723,12933106.0,9.471795082092285
2010-03-31,10.046799659729004,9.886590003967285,9.944109916687012,10.042699813842773,12970645.0,9.561748504638672
2010-04-01,10.133099555969238,9.964659690856934,10.046799659729004,10.128999710083008,20852075.0,9.643917083740234
2010-04-02,10.239999771118164,10.022199630737305,10.170100212097168,10.055100440979004,15548662.0,9.573555946350098
2010-04-06,10.087900161743164,9.812620162963867,10.050999641418457,9.91946029663086,15363005.0,9.444412231445312
2010-04-07,10.239999771118164,9.820839881896973,9.890700340270996,10.215299606323242,22755897.0,9.72608470916748
2010-04-08,10.794699668884277,10.231800079345703,10.231800079345703,10.519399642944336,52429826.0,10.015619277954102
2010-04-09,10.60159969329834,10.37559986114502,10.478300094604492,10.511199951171875,17380355.0,10.0078125
2010-04-12,10.737199783325195,10.490599632263184,10.523500442504883,10.67140007019043,27541460.0,10.160340309143066
2010-04-13,11.378199577331543,10.478300094604492,10.708399772644043,10.831700325012207,40265026.0,10.31296443939209
2010-04-14,11.000200271606445,10.798800468444824,10.905699729919434,10.93850040435791,19983165.0,10.41464900970459
2010-04-15,10.918000221252441,10.498800277709961,10.918000221252441,10.507100105285645,22445703.0,10.00390911102295
2010-04-16,10.572799682617188,10.27280044555664,10.507100105285645,10.42490005493164,9268915.0,9.92564582824707
2010-04-19,10.560500144958496,10.059200286865234,10.37559986114502,10.067399978637695,16979808.0,9.58526611328125
2010-04-20,10.42080020904541,9.907130241394043,10.075599670410156,10.396100044250488,16989110.0,9.898225784301758
2010-04-21,10.930299758911133,10.437199592590332,10.437199592590332,10.679699897766113,30201550.0,10.168243408203125
2010-04-22,11.156299591064453,10.60159969329834,10.683799743652344,11.078200340270996,35027512.0,10.547659873962402
2010-04-23,11.752099990844727,11.041299819946289,11.041299819946289,11.591899871826172,67363082.0,11.036758422851562
2010-04-26,11.711000442504883,11.308300018310547,11.587800025939941,11.649399757385254,33310291.0,11.091504096984863
2010-04-27,11.649399757385254,11.649399757385254,11.649399757385254,11.649399757385254,0.0,11.091504096984863
2010-04-28,11.452199935913086,11.11520004272461,11.300100326538086,11.333000183105469,33916277.0,10.790257453918457
2010-04-29,11.456299781799316,10.807000160217285,11.258999824523926,10.835800170898438,27059487.0,10.316868782043457
2010-04-30,11.250800132751465,10.724900245666504,10.724900245666504,10.89739990234375,24430615.0,10.375518798828125
2010-05-04,11.559000015258789,10.71660041809082,10.798800468444824,11.550800323486328,34380939.0,10.997626304626465
2010-05-05,11.83430004119873,11.34529972076416,11.505599975585938,11.82610034942627,34973774.0,11.259742736816406
2010-05-06,11.78499984741211,11.300100326538086,11.772700309753418,11.308300018310547,19644498.0,10.766737937927246
2010-05-07,11.435700416564941,10.913900375366211,11.016599655151367,11.11929988861084,19703019.0,10.586791038513184
2010-05-10,11.271400451660156,10.27280044555664,11.271400451660156,10.535799980163574,21866884.0,10.031234741210938
2010-05-11,11.012499809265137,10.277000427246094,10.786499977111816,10.572799682617188,15152949.0,10.066462516784668
2010-05-12,10.790599822998047,9.911239624023438,10.478300094604492,10.00160026550293,13895649.0,9.522618293762207
2010-05-13,10.45359992980957,9.697569847106934,9.997529983520508,10.44540023803711,17337827.0,9.945164680480957
2010-05-14,10.724900245666504,10.289299964904785,10.478300094604492,10.593400001525879,12925703.0,10.086075782775879
2010-05-17,10.457799911499023,9.660590171813965,10.433099746704102,9.71399974822998,14047510.0,9.248790740966797
2010-05-18,10.096199989318848,9.61538028717041,9.718110084533691,9.993430137634277,14982779.0,9.514839172363281
2010-05-19,10.305700302124023,9.861929893493652,9.870149612426758,10.092000007629395,12046502.0,9.608688354492188
2010-05-20,10.392000198364258,9.866040229797363,9.993430137634277,9.948220252990723,8491701.0,9.471795082092285
2010-05-21,10.120800018310547,9.607170104980469,9.656479835510254,10.018099784851074,11674317.0,9.538328170776367
2010-05-24,10.539899826049805,9.997529983520508,9.997529983520508,10.482399940490723,12918707.0,9.980390548706055
2010-05-25,10.913900375366211,10.354999542236328,10.433099746704102,10.876899719238281,23313445.0,10.355998992919922
2010-05-26,10.913900375366211,10.654999732971191,10.786499977111816,10.85219955444336,13425209.0,10.332481384277344
2010-05-27,10.930299758911133,10.622099876403809,10.82349967956543,10.905699729919434,14846790.0,10.38341999053955
2010-05-28,11.193300247192383,10.848099708557129,10.954999923706055,10.87279987335205,17880961.0,10.352096557617188
2010-05-31,11.39050006866455,10.663200378417969,10.889200210571289,10.880999565124512,28997436.0,10.359903335571289
2010-06-01,10.811100006103516,10.367400169372559,10.733099937438965,10.729000091552734,15898129.0,10.215181350708008
2010-06-02,10.848099708557129,10.437199592590332,10.622099876403809,10.839900016784668,9396234.0,10.320771217346191
2010-06-03,11.378199577331543,10.478300094604492,11.016599655151367,10.523500442504883,31681692.0,10.019524574279785
2010-06-04,10.889200210571289,10.313899993896484,10.41670036315918,10.831700325012207,17391106.0,10.31296443939209
2010-06-07,11.176899909973145,10.593400001525879,10.6427001953125,11.107000350952148,19617157.0,10.575079917907715
2010-06-08,11.152199745178223,10.909799575805664,11.07409954071045,11.111100196838379,13222186.0,10.578983306884766
2010-06-09,11.38230037689209,11.024800300598145,11.1358003616333,11.304200172424316,18204318.0,10.762836456298828
2010-06-10,11.497400283813477,11.139900207519531,11.168600082397461,11.263099670410156,16982016.0,10.723703384399414
2010-06-11,11.39050006866455,10.87279987335205,11.34529972076416,10.930299758911133,23265376.0,10.406842231750488
2010-06-15,10.930299758911133,10.930299758911133,10.930299758911133,10.930299758911133,0.0,10.406842231750488
2010-06-17,11.012499809265137,10.437199592590332,10.93850040435791,10.44540023803711,25428034.0,9.945164680480957
2010-06-18,10.354999542236328,9.80029010772705,10.338600158691406,9.931790351867676,18647223.0,9.45615005493164
2010-06-21,10.005800247192383,9.607170104980469,9.861929893493652,9.993430137634277,11844435.0,9.514839172363281
2010-06-22,10.22760009765625,9.903019905090332,9.985210418701172,10.059200286865234,7292627.0,9.577459335327148
2010-06-23,10.37969970703125,9.903019905090332,10.026300430297852,10.371500015258789,13193246.0,9.874801635742188
2010-06-24,10.556400299072266,10.15369987487793,10.231800079345703,10.412599563598633,11456429.0,9.913934707641602
2010-06-25,10.428999900817871,10.026300430297852,10.264599800109863,10.15369987487793,10350937.0,9.667434692382812
2010-06-28,10.252300262451172,9.903019905090332,10.067399978637695,9.911239624023438,6533412.0,9.436586380004883
2010-06-29,10.005800247192383,9.34829044342041,9.898920059204102,9.4058198928833,11993235.0,8.95536994934082
2010-06-30,9.660590171813965,9.241450309753418,9.286649703979492,9.598950386047363,8334001.0,9.139250755310059
2010-07-01,8.81410026550293,8.637410163879395,8.789449691772461,8.637410163879395,22984648.0,8.223759651184082
2010-07-02,8.629190444946289,7.815579891204834,8.46481990814209,8.004599571228027,32169495.0,7.621254920959473
2010-07-05,7.988160133361816,7.42110013961792,7.856669902801514,7.721069812774658,13278665.0,7.351303577423096
2010-07-06,7.959400177001953,7.593689918518066,7.6840901374816895,7.9141998291015625,10487144.0,7.535184860229492
2010-07-07,8.2018404006958,7.893650054931641,7.893650054931641,8.1525297164917,11165308.0,7.762101173400879
2010-07-08,8.41963005065918,8.004599571228027,8.168970108032227,8.173080444335938,11784094.0,7.781666278839111
2010-07-09,8.329219818115234,8.037469863891602,8.11555004119873,8.267589569091797,9935880.0,7.871650695800781
2010-07-12,8.329219818115234,8.19773006439209,8.267589569091797,8.288129806518555,8287354.0,7.891207218170166
2010-07-13,8.218279838562012,8.07446002960205,8.181300163269043,8.136090278625488,8302571.0,7.746448516845703
2010-07-14,8.333330154418945,8.160750389099121,8.19773006439209,8.333330154418945,7840949.0,7.9342427253723145
2010-07-15,8.394969940185547,7.955289840698242,8.333330154418945,7.9717302322387695,10488575.0,7.589960098266602
2010-07-16,8.033370018005371,7.82790994644165,7.922420024871826,8.004599571228027,6024561.0,7.621254920959473
2010-07-19,8.218279838562012,7.848450183868408,7.926529884338379,8.173080444335938,5144124.0,7.781666278839111
2010-07-20,8.526459693908691,8.173080444335938,8.210060119628906,8.473039627075195,14715567.0,8.067262649536133
2010-07-21,8.674389839172363,8.370309829711914,8.477149963378906,8.662059783935547,17279404.0,8.24722957611084
2010-07-22,8.744250297546387,8.518239974975586,8.620969772338867,8.68671989440918,14607666.0,8.270708084106445
2010-07-23,8.900389671325684,8.592209815979004,8.77301025390625,8.73192024230957,16512002.0,8.313743591308594
2010-07-26,8.752470016479492,8.592209815979004,8.72780990600586,8.752470016479492,10344875.0,8.3333101272583
2010-07-27,8.822319984436035,8.670280456542969,8.740139961242676,8.752470016479492,9822639.0,8.3333101272583
2010-07-28,8.974360466003418,8.674389839172363,8.740139961242676,8.916830062866211,11666070.0,8.489798545837402
2010-07-29,9.233229637145996,8.9127197265625,8.916830062866211,9.183919906616211,30034123.0,8.744095802307129
2010-07-30,9.30720043182373,9.085309982299805,9.122289657592773,9.151049613952637,10856068.0,8.712801933288574
2010-08-02,9.298979759216309,9.081199645996094,9.122289657592773,9.22091007232666,9911617.0,8.779315948486328
2010-08-03,9.274330139160156,8.949700355529785,9.245559692382812,8.95380973815918,15301870.0,8.525007247924805
2010-08-04,9.007229804992676,8.740139961242676,8.883959770202637,8.945590019226074,12452290.0,8.517181396484375
2010-08-05,9.146940231323242,8.900389671325684,8.945590019226074,8.99489974975586,12758281.0,8.564129829406738
2010-08-06,9.122289657592773,8.842869758605957,8.99489974975586,9.101739883422852,14776588.0,8.665854454040527
2010-08-09,9.553750038146973,9.064760208129883,9.064760208129883,9.492110252380371,26442998.0,9.037528038024902
2010-08-10,9.886590003967285,9.40170955657959,9.492110252380371,9.537309646606445,41917134.0,9.08056354522705
2010-08-11,9.812620162963867,9.397600173950195,9.451020240783691,9.775639533996582,26314341.0,9.307478904724121
2010-08-12,9.681130409240723,9.286649703979492,9.681130409240723,9.364729881286621,25989653.0,8.916247367858887
2010-08-13,9.44690990447998,9.183919906616211,9.43047046661377,9.438690185546875,10358353.0,8.986665725708008
2010-08-16,10.083800315856934,9.492110252380371,9.492110252380371,9.820839881896973,24617774.0,9.350515365600586
2010-08-17,9.91946029663086,9.640040397644043,9.759200096130371,9.763310432434082,17285702.0,9.29573917388916
2010-08-18,10.030400276184082,9.660590171813965,9.759200096130371,9.75508975982666,17217476.0,9.287914276123047
2010-08-19,9.853710174560547,9.660590171813965,9.738659858703613,9.701680183410645,15306665.0,9.237061500549316
2010-08-20,9.693460464477539,9.30720043182373,9.660590171813965,9.340069770812988,15944976.0,8.892768859863281
2010-08-23,9.426360130310059,9.249670028686523,9.286649703979492,9.290760040283203,8697418.0,8.845820426940918
2010-08-24,9.4058198928833,9.241450309753418,9.26200008392334,9.381159782409668,6660984.0,8.931892395019531
2010-08-25,9.71399974822998,9.372940063476562,9.418149948120117,9.422249794006348,12272647.0,8.971014022827148
2010-08-26,9.508549690246582,9.245559692382812,9.38938045501709,9.34829044342041,6276135.0,8.900595664978027
2010-08-27,9.48799991607666,9.31952953338623,9.352399826049805,9.463350296020508,6477797.0,9.010146141052246
2010-08-30,9.972880363464355,9.492110252380371,9.566069602966309,9.890700340270996,25886176.0,9.41702938079834
2010-08-31,9.964659690856934,9.771530151367188,9.820839881896973,9.849599838256836,13559997.0,9.377897262573242
2010-09-01,10.018099784851074,9.52908992767334,9.882479667663574,9.697569847106934,16290912.0,9.233148574829102
2010-09-02,10.560500144958496,9.989319801330566,10.190699577331543,10.018099784851074,38260930.0,9.538328170776367
2010-09-03,10.067399978637695,9.718110084533691,9.870149612426758,9.890700340270996,19452266.0,9.41702938079834
2010-09-06,10.050999641418457,9.516759872436523,9.985210418701172,9.771530151367188,36016931.0,9.303565979003906
2010-09-07,9.845499992370605,9.61538028717041,9.75098991394043,9.75098991394043,13765383.0,9.284008979797363
2010-09-08,9.71399974822998,9.578399658203125,9.660590171813965,9.685239791870117,12204942.0,9.22140884399414
2010-09-09,10.018099784851074,9.681130409240723,9.812620162963867,9.75508975982666,33075215.0,9.287914276123047
2010-09-10,10.626199722290039,9.677020072937012,9.677020072937012,10.498800277709961,69701715.0,9.996006965637207
2010-09-13,10.59749984741211,10.252300262451172,10.59749984741211,10.40839958190918,48255360.0,9.90993595123291
2010-09-14,10.59749984741211,10.293399810791016,10.322199821472168,10.367400169372559,32003852.0,9.87090015411377
2010-09-15,10.745400428771973,10.305700302124023,10.37559986114502,10.609800338745117,43026415.0,10.101691246032715
2010-09-16,10.609800338745117,10.609800338745117,10.609800338745117,10.609800338745117,0.0,10.101691246032715
2010-09-17,10.40839958190918,10.108499526977539,10.281100273132324,10.112600326538086,23981429.0,9.628302574157715
2010-09-20,10.317999839782715,9.763310432434082,10.27280044555664,9.775639533996582,13081578.0,9.307478904724121
2010-09-21,9.874259948730469,9.57429027557373,9.709890365600586,9.6112699508667,9417786.0,9.150979995727539
2010-09-27,9.93589973449707,9.61538028717041,9.75508975982666,9.841389656066895,11185278.0,9.370079040527344
2010-09-28,10.030400276184082,9.685239791870117,9.857819557189941,9.861929893493652,9678444.0,9.389636993408203
2010-09-29,10.059200286865234,9.783860206604004,9.857819557189941,10.018099784851074,12611530.0,9.538328170776367
2010-09-30,10.026300430297852,9.857819557189941,10.00160026550293,10.022199630737305,10721275.0,9.542230606079102
2010-10-08,10.260499954223633,10.026300430297852,10.046799659729004,10.186599731445312,14231356.0,9.698758125305176
2010-10-11,10.412599563598633,9.681130409240723,10.18239974975586,10.396100044250488,45669154.0,9.898225784301758
2010-10-12,10.248200416564941,9.985210418701172,10.22350025177002,10.026300430297852,25596762.0,9.546134948730469
2010-10-13,9.940010070800781,9.689350128173828,9.940010070800781,9.812620162963867,24916910.0,9.342687606811523
2010-10-14,9.79207992553711,9.594840049743652,9.79207992553711,9.603059768676758,15656935.0,9.143163681030273
2010-10-15,9.816729545593262,9.471559524536133,9.594840049743652,9.627710342407227,20507874.0,9.166635513305664
2010-10-18,9.656479835510254,8.99901008605957,9.65237045288086,9.253780364990234,22997970.0,8.810612678527832
2010-10-19,9.648260116577148,9.282540321350098,9.282540321350098,9.594840049743652,16945972.0,9.135336875915527
2010-10-20,9.771530151367188,9.34829044342041,9.438690185546875,9.631819725036621,17914466.0,9.170546531677246
2010-10-21,9.853710174560547,9.57429027557373,9.656479835510254,9.771530151367188,16394143.0,9.303565979003906
2010-10-22,9.845499992370605,9.656479835510254,9.812620162963867,9.738659858703613,12377238.0,9.272271156311035
2010-10-25,10.079700469970703,9.845499992370605,9.903019905090332,10.063300132751465,26091900.0,9.5813627243042
2010-10-26,10.41670036315918,9.989319801330566,10.190699577331543,10.346799850463867,40866687.0,9.851286888122559
2010-10-27,10.926199913024902,10.37559986114502,10.59749984741211,10.42490005493164,50530087.0,9.92564582824707
2010-10-28,10.519399642944336,10.075599670410156,10.371500015258789,10.44540023803711,22247224.0,9.945164680480957
2010-10-29,10.94260025024414,10.075599670410156,10.371500015258789,10.778300285339355,36309781.0,10.26212215423584
2010-11-01,11.156299591064453,10.6673002243042,10.983699798583984,10.94260025024414,34483892.0,10.418553352355957
2010-11-02,10.979599952697754,10.683799743652344,10.922100067138672,10.696100234985352,24486235.0,10.183858871459961
2010-11-03,10.790599822998047,10.564599990844727,10.71660041809082,10.692000389099121,17086157.0,10.179954528808594
2010-11-04,10.757699966430664,10.609800338745117,10.622099876403809,10.733099937438965,12878358.0,10.219086647033691
2010-11-05,10.774200439453125,10.581000328063965,10.737199783325195,10.6673002243042,16072696.0,10.156436920166016
2010-11-08,11.037099838256836,10.60569953918457,10.622099876403809,10.987799644470215,23094126.0,10.461587905883789
2010-11-09,11.444000244140625,10.86050033569336,10.971400260925293,11.304200172424316,32471252.0,10.762836456298828
2010-11-10,11.501500129699707,10.991900444030762,11.333000183105469,11.004300117492676,24938204.0,10.47729778289795
2010-11-11,11.423399925231934,10.82759952545166,11.008399963378906,11.004300117492676,28075613.0,10.47729778289795
2010-11-12,11.185099601745605,10.067399978637695,10.950900077819824,10.207099914550781,23997133.0,9.718276977539062
2010-11-15,10.63029956817627,10.252300262451172,10.252300262451172,10.593400001525879,15594520.0,10.086075782775879
2010-11-16,10.922100067138672,10.071499824523926,10.618000030517578,10.219400405883789,18957308.0,9.729987144470215
2010-11-17,10.268699645996094,9.475669860839844,10.108499526977539,9.586620330810547,16365441.0,9.127513885498047
2010-11-18,9.861929893493652,9.459239959716797,9.656479835510254,9.726329803466797,15314085.0,9.260531425476074
2010-11-19,9.93589973449707,9.541419982910156,9.779749870300293,9.911239624023438,14645200.0,9.436586380004883
2010-11-22,10.133099555969238,9.734550476074219,9.734550476074219,10.083800315856934,17194323.0,9.600881576538086
2010-11-23,10.055100440979004,9.738659858703613,10.046799659729004,9.853710174560547,9701631.0,9.381810188293457
2010-11-24,10.503000259399414,9.701680183410645,9.738659858703613,10.441300392150879,20553406.0,9.94126033782959
2010-11-25,10.461899757385254,10.207099914550781,10.44540023803711,10.354999542236328,16868783.0,9.859092712402344
2010-11-26,10.322199821472168,10.071499824523926,10.322199821472168,10.124899864196777,12301091.0,9.640013694763184
2010-11-29,10.474200248718262,10.046799659729004,10.108499526977539,10.363200187683105,18688746.0,9.866900444030762
2010-11-30,10.49470043182373,9.866040229797363,10.41670036315918,10.050999641418457,16989394.0,9.569650650024414
2010-12-01,10.042699813842773,9.779749870300293,10.042699813842773,9.853710174560547,10671177.0,9.381810188293457
2010-12-02,9.985210418701172,9.808509826660156,9.944109916687012,9.816729545593262,9277211.0,9.346600532531738
2010-12-03,9.923569679260254,9.656479835510254,9.812620162963867,9.87837028503418,8032632.0,9.405290603637695
2010-12-06,9.944109916687012,9.44279956817627,9.861929893493652,9.504440307617188,11174777.0,9.049267768859863
2010-12-07,9.65237045288086,9.368840217590332,9.512660026550293,9.598950386047363,6935453.0,9.139250755310059
2010-12-08,9.689350128173828,9.53320026397705,9.594840049743652,9.549639701843262,6078341.0,9.092302322387695
2010-12-09,9.537309646606445,9.290760040283203,9.537309646606445,9.368840217590332,6803598.0,8.920162200927734
2010-12-10,9.516759872436523,9.323639869689941,9.364729881286621,9.475669860839844,5722629.0,9.021875381469727
2010-12-13,9.709890365600586,9.512660026550293,9.512660026550293,9.689350128173828,12826748.0,9.225321769714355
2010-12-14,9.853710174560547,9.6112699508667,9.722220420837402,9.8372802734375,14097762.0,9.366168022155762
2010-12-15,9.816729545593262,9.644149780273438,9.779749870300293,9.701680183410645,9305487.0,9.237061500549316
2010-12-16,9.759200096130371,9.668800354003906,9.759200096130371,9.697569847106934,8214151.0,9.233148574829102
2010-12-17,9.816729545593262,9.6729097366333,9.697569847106934,9.812620162963867,7570365.0,9.342687606811523
2010-12-20,9.8372802734375,9.438690185546875,9.80029010772705,9.541419982910156,11756010.0,9.084476470947266
2010-12-21,9.607170104980469,9.368840217590332,9.586620330810547,9.545530319213867,8114055.0,9.088390350341797
2010-12-22,9.635930061340332,9.455129623413086,9.57429027557373,9.520870208740234,6009585.0,9.064909934997559
2010-12-23,9.594840049743652,9.331850051879883,9.553750038146973,9.34829044342041,6962814.0,8.900595664978027
2010-12-24,9.315420150756836,8.99901008605957,9.311309814453125,9.03600025177002,12310151.0,8.603261947631836
2010-12-27,9.327739715576172,8.945590019226074,9.101739883422852,9.298979759216309,23525027.0,8.853647232055664
2010-12-28,9.841389656066895,9.278429985046387,9.38938045501709,9.57429027557373,38110891.0,9.11577320098877
2010-12-29,9.438690185546875,9.04010009765625,9.38938045501709,9.26200008392334,17959634.0,8.818438529968262
2010-12-30,9.463350296020508,9.130510330200195,9.298979759216309,9.331850051879883,15562988.0,8.884943008422852
2010-12-31,9.422249794006348,9.21679973602295,9.335960388183594,9.409930229187012,14644472.0,8.959283828735352
2011-01-04,9.57429027557373,9.298979759216309,9.48388957977295,9.57017993927002,20312076.0,9.111858367919922
2011-01-05,9.808509826660156,9.418149948120117,9.492110252380371,9.6729097366333,21382758.0,9.20966911315918
2011-01-06,9.718110084533691,9.520870208740234,9.660590171813965,9.545530319213867,15302284.0,9.088390350341797
2011-01-07,9.816729545593262,9.578399658203125,9.607170104980469,9.644149780273438,15536014.0,9.182286262512207
2011-01-10,9.742770195007324,9.245559692382812,9.635930061340332,9.249670028686523,12240290.0,8.8066987991333
2011-01-11,9.26611042022705,9.060649871826172,9.196249961853027,9.142829895019531,8290569.0,8.704975128173828
2011-01-12,9.270219802856445,9.13871955871582,9.200360298156738,9.26611042022705,5565197.0,8.82235050201416
2011-01-13,9.36061954498291,9.229129791259766,9.327739715576172,9.257889747619629,4244602.0,8.81452465057373
2011-01-14,9.635930061340332,9.245559692382812,9.245559692382812,9.331850051879883,20138239.0,8.884943008422852
2011-01-17,9.270219802856445,8.42372989654541,9.105850219726562,8.427840232849121,18688804.0,8.024227142333984
2011-01-18,8.493590354919434,8.275810241699219,8.427840232849121,8.407299995422363,5212639.0,8.004670143127441
2011-01-19,8.579879760742188,8.38263988494873,8.407299995422363,8.579879760742188,8248263.0,8.168985366821289
2011-01-20,8.579879760742188,8.230600357055664,8.571660041809082,8.263480186462402,9002171.0,7.867737293243408
2011-01-21,8.374420166015625,8.136090278625488,8.263480186462402,8.24293041229248,11219105.0,7.848172664642334
2011-01-24,8.321000099182129,8.01282024383545,8.218279838562012,8.016929626464844,7020222.0,7.632994651794434
2011-01-25,8.2018404006958,7.992269992828369,8.095000267028809,8.15664005279541,4130201.0,7.7660136222839355
2011-01-26,8.267589569091797,8.136090278625488,8.136090278625488,8.247039794921875,3234463.0,7.852083683013916
2011-01-27,8.42372989654541,8.181300163269043,8.218279838562012,8.403189659118652,5464573.0,8.00075626373291
2011-01-28,8.703149795532227,8.353879928588867,8.403189659118652,8.592209815979004,7074550.0,8.18072509765625
2011-01-31,8.73192024230957,8.54701042175293,8.711370468139648,8.6456298828125,4508740.0,8.231586456298828
2011-02-01,8.68671989440918,8.530570030212402,8.68671989440918,8.625080108642578,4010069.0,8.212021827697754
2011-02-09,8.867520332336426,8.629190444946289,8.662059783935547,8.6456298828125,5777030.0,8.231586456298828
2011-02-10,9.159270286560059,8.694939613342285,8.711370468139648,8.99489974975586,9807904.0,8.564129829406738
2011-02-11,9.105850219726562,8.888070106506348,9.04010009765625,9.052430152893066,10174808.0,8.618904113769531
2011-02-14,9.26611042022705,9.048319816589355,9.048319816589355,9.151049613952637,13634660.0,8.712801933288574
2011-02-15,9.241450309753418,8.99901008605957,9.167490005493164,9.048319816589355,15658188.0,8.614992141723633
2011-02-16,9.146940231323242,8.929160118103027,9.031889915466309,8.978469848632812,16640504.0,8.54848575592041
2011-02-17,9.0770902633667,8.793560028076172,8.986689567565918,9.056539535522461,17484586.0,8.622817039489746
2011-02-18,9.163379669189453,8.925049781799316,9.04010009765625,9.09762954711914,20100981.0,8.661938667297363
2011-02-21,9.105850219726562,8.925049781799316,8.978469848632812,9.093520164489746,13224598.0,8.658026695251465
2011-02-22,9.200360298156738,8.785340309143066,9.09762954711914,8.822319984436035,18653780.0,8.399813652038574
2011-02-23,8.990799903869629,8.797670364379883,8.842869758605957,8.900389671325684,12365700.0,8.47414493560791
2011-02-24,9.114069938659668,8.748359680175781,8.834650039672852,9.019559860229492,14909367.0,8.587608337402344
2011-02-25,9.031889915466309,8.834650039672852,9.031889915466309,8.929160118103027,8351823.0,8.501538276672363
2011-02-28,9.064760208129883,8.867520332336426,8.986689567565918,9.03600025177002,11875880.0,8.603261947631836
2011-03-01,9.200360298156738,9.031889915466309,9.04010009765625,9.130510330200195,18545521.0,8.693245887756348
2011-03-02,9.471559524536133,9.171600341796875,9.196249961853027,9.257889747619629,24341018.0,8.81452465057373
2011-03-03,9.364729881286621,8.974360466003418,9.204469680786133,8.99489974975586,16416045.0,8.564129829406738
2011-03-04,9.060649871826172,8.859299659729004,8.990799903869629,9.04010009765625,8390342.0,8.607165336608887
2011-03-07,9.122289657592773,8.99901008605957,9.0770902633667,9.09762954711914,11683764.0,8.661938667297363
2011-03-08,9.290760040283203,9.044210433959961,9.09762954711914,9.270219802856445,17952180.0,8.826264381408691
2011-03-09,9.278429985046387,9.13871955871582,9.26611042022705,9.171600341796875,9854388.0,8.732367515563965
2011-03-10,9.282540321350098,9.114069938659668,9.163379669189453,9.126399993896484,8947115.0,8.6893310546875
2011-03-11,9.397600173950195,9.085309982299805,9.105850219726562,9.26611042022705,17185659.0,8.82235050201416
2011-03-14,9.598950386047363,9.270219802856445,9.270219802856445,9.48799991607666,29040394.0,9.033614158630371
2011-03-15,9.323639869689941,8.875740051269531,9.26611042022705,9.019559860229492,25267939.0,8.587608337402344
2011-03-16,9.068869590759277,8.879850387573242,9.03600025177002,8.978469848632812,15361657.0,8.54848575592041
2011-03-17,9.130510330200195,8.694939613342285,8.916830062866211,8.9127197265625,17172888.0,8.485885620117188
2011-03-18,8.986689567565918,8.838760375976562,8.920940399169922,8.883959770202637,8516546.0,8.458502769470215
2011-03-21,8.916830062866211,8.736029624938965,8.875740051269531,8.785340309143066,7307370.0,8.364605903625488
2011-03-22,8.851079940795898,8.736029624938965,8.805879592895508,8.822319984436035,5264584.0,8.399813652038574
2011-03-23,8.900389671325684,8.77301025390625,8.822319984436035,8.892180442810059,7019234.0,8.466328620910645
2011-03-24,9.031889915466309,8.842869758605957,8.879850387573242,8.896289825439453,8070496.0,8.470242500305176
2011-03-25,8.941490173339844,8.785340309143066,8.896289825439453,8.838760375976562,10581725.0,8.415467262268066
2011-03-28,8.908610343933105,8.719590187072754,8.834650039672852,8.73192024230957,9719294.0,8.313743591308594
2011-03-29,8.859299659729004,8.50592041015625,8.703149795532227,8.662059783935547,13696726.0,8.24722957611084
2011-03-30,8.822319984436035,8.571660041809082,8.662059783935547,8.699049949645996,10626316.0,8.28244686126709
2011-03-31,8.699049949645996,8.415519714355469,8.699049949645996,8.415519714355469,7502277.0,8.012495994567871
2011-04-01,8.477149963378906,8.34154987335205,8.42372989654541,8.456609725952148,4579609.0,8.051618576049805
2011-04-06,8.579879760742188,8.38263988494873,8.42372989654541,8.427840232849121,6144835.0,8.024227142333984
2011-04-07,8.427840232849121,8.427840232849121,8.427840232849121,8.427840232849121,0.0,8.024227142333984
2011-04-08,8.56344985961914,8.403189659118652,8.415519714355469,8.522350311279297,7548143.0,8.114211082458496
2011-04-11,8.608650207519531,8.489480018615723,8.530570030212402,8.567549705505371,6950497.0,8.157244682312012
2011-04-12,8.608650207519531,8.485369682312012,8.571660041809082,8.522350311279297,5037216.0,8.114211082458496
2011-04-13,8.670280456542969,8.42372989654541,8.522350311279297,8.649740219116211,7812425.0,8.235499382019043
2011-04-14,8.682609558105469,8.542900085449219,8.629190444946289,8.559329986572266,7525007.0,8.149418830871582
2011-04-15,8.58810043334961,8.403189659118652,8.58810043334961,8.477149963378906,6145336.0,8.071173667907715
2011-04-18,8.526459693908691,8.403189659118652,8.452500343322754,8.46072006225586,6422053.0,8.05553150177002
2011-04-19,8.452500343322754,8.218279838562012,8.452500343322754,8.267589569091797,9320072.0,7.871650695800781
2011-04-20,8.42372989654541,8.267589569091797,8.267589569091797,8.386750221252441,5737146.0,7.985104560852051
2011-04-21,8.485369682312012,8.353879928588867,8.42372989654541,8.444279670715332,6527253.0,8.039878845214844
2011-04-22,8.411410331726074,8.222390174865723,8.407299995422363,8.263480186462402,5428704.0,7.962026119232178
2011-04-25,8.247039794921875,8.099109649658203,8.23882007598877,8.119660377502441,5614242.0,7.823452472686768
2011-04-26,8.366209983825684,8.058019638061523,8.148420333862305,8.353879928588867,6820117.0,8.049129486083984
2011-04-27,8.37852954864502,8.181300163269043,8.353879928588867,8.234709739685059,3894215.0,7.934305667877197
2011-04-28,8.29634952545166,7.93064022064209,8.210060119628906,7.942969799041748,4848446.0,7.6532087326049805
2011-04-29,7.996379852294922,7.766270160675049,7.959400177001953,7.926529884338379,5066799.0,7.637368202209473
2011-05-03,8.041580200195312,7.823800086975098,7.934750080108643,8.016929626464844,3935316.0,7.724470615386963
2011-05-04,8.004599571228027,7.803249835968018,7.979949951171875,7.819690227508545,3810448.0,7.534426212310791
2011-05-05,7.88955020904541,7.762159824371338,7.82790994644165,7.848450183868408,2730168.0,7.562136650085449
2011-05-06,7.967619895935059,7.8073601722717285,7.860779762268066,7.926529884338379,4035127.0,7.637368202209473
2011-05-09,8.062129974365234,7.934750080108643,7.934750080108643,7.9717302322387695,3837397.0,7.680919170379639
2011-05-10,8.049799919128418,7.922420024871826,8.021039962768555,8.008709907531738,2304156.0,7.716549873352051
2011-05-11,8.049799919128418,7.93064022064209,8.021039962768555,7.959400177001953,3247254.0,7.669039249420166
2011-05-12,7.938859939575195,7.8073601722717285,7.938859939575195,7.815579891204834,3833477.0,7.530466079711914
2011-05-13,7.91008996963501,7.811470031738281,7.811470031738281,7.905980110168457,3084853.0,7.617568492889404
2011-05-16,7.93064022064209,7.749839782714844,7.897759914398193,7.766270160675049,5776723.0,7.482954502105713
2011-05-17,7.897759914398193,7.749839782714844,7.770380020141602,7.832019805908203,4405796.0,7.546306133270264
2011-05-18,7.86899995803833,7.782710075378418,7.832019805908203,7.8443498611450195,3272220.0,7.558186054229736
2011-05-19,7.885439872741699,7.803249835968018,7.856669902801514,7.8073601722717285,3285970.0,7.52254581451416
2011-05-20,7.852560043334961,7.778600215911865,7.819690227508545,7.8073601722717285,2681445.0,7.52254581451416
2011-05-23,7.803249835968018,7.404669761657715,7.782710075378418,7.4457597732543945,7127919.0,7.174136638641357
2011-05-24,7.437540054321289,7.236189842224121,7.437540054321289,7.322480201721191,4875262.0,7.055354595184326
2011-05-25,7.326590061187744,7.236189842224121,7.260849952697754,7.244410037994385,3459330.0,6.980132579803467
2011-05-26,7.326590061187744,7.195099830627441,7.273169994354248,7.199210166931152,2328395.0,6.936581134796143
2011-05-27,7.256740093231201,7.084159851074219,7.195099830627441,7.125249862670898,3306933.0,6.865318775177002
2011-05-30,7.182769775390625,7.06771993637085,7.100590229034424,7.09237003326416,3099014.0,6.833639144897461
2011-05-31,7.232079982757568,7.059500217437744,7.13346004486084,7.223869800567627,2937038.0,6.960340976715088
2011-06-01,7.396450042724609,7.190989971160889,7.223869800567627,7.31427001953125,7125568.0,7.047443866729736
2011-06-02,7.223869800567627,6.989640235900879,7.223869800567627,7.080049991607666,4440387.0,6.821767807006836
2011-06-03,7.264959812164307,7.084159851074219,7.137569904327393,7.240300178527832,4470949.0,6.97617244720459
2011-06-07,7.392340183258057,7.240300178527832,7.273169994354248,7.281390190124512,4131084.0,7.015763759613037
2011-06-08,7.38001012802124,7.236189842224121,7.306049823760986,7.33480978012085,4561834.0,7.067234516143799
2011-06-09,7.326590061187744,7.112919807434082,7.326590061187744,7.137569904327393,3964791.0,6.877189636230469
2011-06-10,7.211540222167969,6.948550224304199,7.108809947967529,7.112919807434082,5084041.0,6.853438377380371
2011-06-13,7.06771993637085,6.923900127410889,7.06771993637085,6.973209857940674,4721877.0,6.718825340270996
2011-06-14,7.059500217437744,6.977320194244385,6.997859954833984,7.034840106964111,3489981.0,6.778207778930664
2011-06-15,7.088260173797607,6.98553991317749,7.006080150604248,6.993750095367432,3294473.0,6.738616943359375
2011-06-16,6.944439888000488,6.7841901779174805,6.944439888000488,6.792409896850586,3538902.0,6.544621467590332
2011-06-17,6.98553991317749,6.759530067443848,6.800620079040527,6.775969982147217,4122056.0,6.528780937194824
2011-06-20,6.730770111083984,6.57873010635376,6.730770111083984,6.628039836883545,3258011.0,6.386247634887695
2011-06-21,6.69789981842041,6.611599922180176,6.652699947357178,6.648590087890625,2834963.0,6.406047821044922
2011-06-22,6.706110000610352,6.628039836883545,6.69789981842041,6.677350044250488,2862475.0,6.433758735656738
2011-06-23,6.812950134277344,6.607490062713623,6.677350044250488,6.788300037384033,5740365.0,6.540661334991455
2011-06-24,7.010190010070801,6.821169853210449,6.862259864807129,6.969099998474121,12512149.0,6.714865207672119
2011-06-27,7.034840106964111,6.903349876403809,6.98553991317749,6.964990139007568,9572280.0,6.7109055519104
2011-06-28,7.063610076904297,6.948550224304199,6.973209857940674,7.010190010070801,6871817.0,6.754456043243408
2011-06-29,7.030739784240723,6.854040145874023,7.02662992477417,6.870480060577393,5969163.0,6.619843006134033
2011-06-30,6.997859954833984,6.854040145874023,6.874589920043945,6.964990139007568,6326308.0,6.7109055519104
2011-07-01,7.084159851074219,6.919789791107178,6.98553991317749,6.993750095367432,8732494.0,6.738616943359375
2011-07-04,7.211540222167969,7.010190010070801,7.075940132141113,7.170450210571289,8983006.0,6.908870697021484
2011-07-05,7.232079982757568,7.108809947967529,7.166339874267578,7.190989971160889,7342816.0,6.928660869598389
2011-07-06,7.190989971160889,7.104700088500977,7.190989971160889,7.162230014801025,5336103.0,6.9009504318237305
2011-07-07,7.343029975891113,7.141679763793945,7.166339874267578,7.227970123291016,9882277.0,6.964292049407959
2011-07-08,7.330699920654297,7.145790100097656,7.281390190124512,7.219759941101074,6028419.0,6.956381320953369
2011-07-11,7.2855000495910645,7.112919807434082,7.190989971160889,7.264959812164307,4947637.0,6.999932289123535
2011-07-12,7.264959812164307,7.055389881134033,7.264959812164307,7.080049991607666,5867854.0,6.821767807006836
2011-07-13,7.532050132751465,7.06771993637085,7.06771993637085,7.511509895324707,18153186.0,7.237488269805908
2011-07-14,7.527939796447754,7.396450042724609,7.396450042724609,7.4621901512146,12372558.0,7.189967632293701
2011-07-15,7.8813300132751465,7.458089828491211,7.458089828491211,7.811470031738281,21606661.0,7.526505470275879
2011-07-18,8.592209815979004,7.82790994644165,7.82790994644165,8.592209815979004,65892474.0,8.278764724731445
2011-07-19,8.612750053405762,8.27991008758545,8.50592041015625,8.300459861755371,28267724.0,7.997655868530273
2011-07-20,8.399080276489258,8.173080444335938,8.386750221252441,8.300459861755371,16469353.0,7.997655868530273
2011-07-21,8.312789916992188,8.037469863891602,8.312789916992188,8.045689582824707,13405011.0,7.752181053161621
2011-07-22,8.255260467529297,8.062129974365234,8.07446002960205,8.090889930725098,15419150.0,7.795732498168945
2011-07-25,8.025150299072266,7.486849784851074,8.021039962768555,7.564919948577881,19567640.0,7.288949966430664
2011-07-26,7.725180149078369,7.470409870147705,7.503290176391602,7.64300012588501,15798488.0,7.364181995391846
2011-07-27,7.979949951171875,7.478630065917969,7.544380187988281,7.877220153808594,16915245.0,7.58985710144043
2011-07-28,7.832019805908203,7.626560211181641,7.745729923248291,7.692309856414795,11445498.0,7.4116926193237305
2011-07-29,7.770380020141602,7.560810089111328,7.704639911651611,7.614230155944824,6532198.0,7.336461067199707
2011-08-01,7.762159824371338,7.478630065917969,7.552599906921387,7.634779930114746,6039207.0,7.356261253356934
2011-08-02,7.610119819641113,7.441649913787842,7.60191011428833,7.536159992218018,5860999.0,7.261239051818848
2011-08-03,7.721069812774658,7.4621901512146,7.478630065917969,7.638889789581299,6990581.0,7.3602213859558105
2011-08-04,7.856669902801514,7.638889789581299,7.638889789581299,7.704639911651611,6313885.0,7.423573017120361
2011-08-05,7.54026985168457,7.388229846954346,7.437540054321289,7.4457597732543945,8661936.0,7.174136638641357
2011-08-08,7.35536003112793,6.706110000610352,7.232079982757568,6.952660083770752,10808420.0,6.699025630950928
2011-08-09,6.923900127410889,6.607490062713623,6.69789981842041,6.821169853210449,11343033.0,6.57233190536499
2011-08-10,7.055389881134033,6.862259864807129,6.973209857940674,6.895130157470703,10472447.0,6.643594264984131
2011-08-11,7.273169994354248,6.69789981842041,6.73898983001709,7.211540222167969,12575406.0,6.948462009429932
2011-08-12,7.326590061187744,7.154009819030762,7.252630233764648,7.301939964294434,11213223.0,7.0355634689331055
2011-08-15,7.363580226898193,7.236189842224121,7.306049823760986,7.343029975891113,7070888.0,7.075154781341553
2011-08-16,7.351250171661377,7.186880111694336,7.318379878997803,7.219759941101074,9228712.0,6.956381320953369
2011-08-17,7.264959812164307,7.034840106964111,7.2156500816345215,7.080049991607666,7281472.0,6.821767807006836
2011-08-18,7.190989971160889,6.98553991317749,7.100590229034424,7.001969814300537,4690907.0,6.746536731719971
2011-08-19,7.055389881134033,6.812950134277344,6.862259864807129,7.0512800216674805,5262358.0,6.794047832489014
2011-08-22,7.166339874267578,6.956769943237305,7.047170162200928,6.969099998474121,3836945.0,6.714865207672119
2011-08-23,7.269070148468018,6.952660083770752,6.98553991317749,7.162230014801025,6551920.0,6.9009504318237305
2011-08-24,7.31427001953125,7.112919807434082,7.145790100097656,7.170450210571289,7184009.0,6.908870697021484
2011-08-25,7.367680072784424,7.13346004486084,7.207429885864258,7.326590061187744,9192427.0,7.059314250946045
2011-08-26,7.453979969024658,7.244410037994385,7.31427001953125,7.351250171661377,9382632.0,7.083074569702148
2011-08-29,8.045689582824707,7.33480978012085,7.347139835357666,7.8073601722717285,34916823.0,7.52254581451416
2011-08-30,7.8443498611450195,7.60191011428833,7.811470031738281,7.626560211181641,14966683.0,7.348341941833496
2011-08-31,7.708740234375,7.552599906921387,7.60191011428833,7.597799777984619,10727396.0,7.320630073547363
2011-09-01,7.671760082244873,7.297830104827881,7.593689918518066,7.35536003112793,12333151.0,7.087034225463867
2011-09-02,7.458089828491211,7.145790100097656,7.38001012802124,7.203320026397705,8263773.0,6.9405412673950195
2011-09-05,7.1786699295043945,6.98553991317749,7.125249862670898,7.006080150604248,5938302.0,6.750496864318848
2011-09-06,7.063610076904297,6.903349876403809,6.973209857940674,7.0512800216674805,3812295.0,6.794047832489014
2011-09-07,7.211540222167969,7.06771993637085,7.080049991607666,7.186880111694336,5372349.0,6.92470121383667
2011-09-08,7.507400035858154,7.170450210571289,7.190989971160889,7.363580226898193,9568326.0,7.094954967498779
2011-09-09,7.478630065917969,7.2485198974609375,7.351250171661377,7.33480978012085,5765458.0,7.067234516143799
2011-09-13,7.252630233764648,7.010190010070801,7.252630233764648,7.038949966430664,6549114.0,6.782166957855225
2011-09-14,7.1786699295043945,6.944439888000488,7.100590229034424,7.170450210571289,4477359.0,6.908870697021484
2011-09-15,7.2156500816345215,7.121140003204346,7.190989971160889,7.149899959564209,4368144.0,6.8890700340271
2011-09-16,7.2485198974609375,7.010190010070801,7.223869800567627,7.038949966430664,4545663.0,6.782166957855225
2011-09-19,7.166339874267578,6.973209857940674,7.02662992477417,7.063610076904297,4787346.0,6.8059282302856445
2011-09-20,7.244410037994385,6.989640235900879,7.063610076904297,7.149899959564209,5986062.0,6.8890700340271
2011-09-21,7.416999816894531,7.121140003204346,7.174560070037842,7.392340183258057,8050825.0,7.122665882110596
2011-09-22,7.35536003112793,7.06771993637085,7.351250171661377,7.09237003326416,5767444.0,6.833639144897461
2011-09-23,7.244410037994385,6.928009986877441,6.9814300537109375,7.108809947967529,5335964.0,6.8494791984558105
2011-09-26,7.162230014801025,6.952660083770752,7.108809947967529,6.964990139007568,3437630.0,6.7109055519104
2011-09-27,7.088260173797607,6.977320194244385,7.034840106964111,7.034840106964111,3690213.0,6.778207778930664
2011-09-28,7.09237003326416,6.8499298095703125,7.06771993637085,6.858150005340576,3520226.0,6.6079630851745605
2011-09-29,6.919789791107178,6.726659774780273,6.821169853210449,6.730770111083984,3632364.0,6.485229969024658
2011-09-30,6.833499908447266,6.669129848480225,6.759530067443848,6.747200012207031,2063318.0,6.501060485839844
2011-10-10,6.8910298347473145,6.759530067443848,6.796510219573975,6.833499908447266,2268334.0,6.584212779998779
2011-10-11,7.0184102058410645,6.689680099487305,6.98553991317749,6.73898983001709,4304033.0,6.493149280548096
2011-10-12,6.98553991317749,6.656799793243408,6.73898983001709,6.964990139007568,4037439.0,6.7109055519104
2011-10-13,7.06771993637085,6.862259864807129,6.862259864807129,7.006080150604248,5804423.0,6.750496864318848
2011-10-14,7.001969814300537,6.858150005340576,6.973209857940674,6.919789791107178,4142705.0,6.667354106903076
2011-10-17,6.977320194244385,6.903349876403809,6.964990139007568,6.919789791107178,1953854.0,6.667354106903076
2011-10-18,7.0184102058410645,6.73898983001709,6.9074602127075195,6.759530067443848,4264808.0,6.512940883636475
2011-10-19,6.841710090637207,6.69789981842041,6.800620079040527,6.706110000610352,2650759.0,6.461469650268555
2011-10-20,6.69789981842041,6.439020156860352,6.69789981842041,6.480110168457031,4679362.0,6.243714332580566
2011-10-21,6.529419898986816,6.344510078430176,6.488329887390137,6.352729797363281,2443998.0,6.120980262756348
2011-10-24,6.623929977416992,6.25,6.369160175323486,6.60338020324707,5195203.0,6.362487316131592
2011-10-25,6.60338020324707,6.60338020324707,6.60338020324707,6.60338020324707,0.0,6.362487316131592
2011-10-26,7.149899959564209,6.730770111083984,6.73898983001709,6.964990139007568,15223314.0,6.7109055519104
2011-10-27,7.519720077514648,7.1786699295043945,7.236189842224121,7.195099830627441,24032780.0,6.932620525360107
2011-10-28,7.281390190124512,7.071829795837402,7.182769775390625,7.207429885864258,14297280.0,6.944500923156738
2011-10-31,7.227970123291016,7.096479892730713,7.223869800567627,7.108809947967529,8159337.0,6.8494791984558105
2011-11-01,7.396450042724609,7.043059825897217,7.075940132141113,7.273169994354248,10773384.0,7.007843494415283
2011-11-02,7.466300010681152,7.112919807434082,7.170450210571289,7.458089828491211,19125414.0,7.18601655960083
2011-11-03,7.630670070648193,7.343029975891113,7.507400035858154,7.351250171661377,18927474.0,7.083074569702148
2011-11-04,7.515610218048096,7.29371976852417,7.392340183258057,7.35536003112793,8644001.0,7.087034225463867
2011-11-07,7.4498701095581055,7.264959812164307,7.359469890594482,7.359469890594482,6388840.0,7.090994358062744
2011-11-08,7.396450042724609,7.199210166931152,7.388229846954346,7.211540222167969,5826276.0,6.948462009429932
2011-11-09,7.35536003112793,7.141679763793945,7.223869800567627,7.351250171661377,6006660.0,7.083074569702148
2011-11-10,7.6840901374816895,7.400559902191162,7.4128899574279785,7.5731401443481445,27598457.0,7.296870231628418
2011-11-11,7.577250003814697,7.400559902191162,7.503290176391602,7.453979969024658,10636245.0,7.182056427001953
2011-11-14,7.721069812774658,7.486849784851074,7.544380187988281,7.651219844818115,14485814.0,7.372101306915283
2011-11-15,7.7169599533081055,7.585470199584961,7.64300012588501,7.675869941711426,10169702.0,7.395852565765381
2011-11-16,7.91008996963501,7.400559902191162,7.8073601722717285,7.458089828491211,13572021.0,7.18601655960083
2011-11-17,7.626560211181641,7.437540054321289,7.437540054321289,7.515610218048096,7763918.0,7.241438865661621
2011-11-18,7.60191011428833,7.232079982757568,7.486849784851074,7.29371976852417,9867520.0,7.027643203735352
2011-11-21,7.396450042724609,7.240300178527832,7.367680072784424,7.33480978012085,4516571.0,7.067234516143799
2011-11-22,7.396450042724609,7.252630233764648,7.29371976852417,7.347139835357666,4460681.0,7.0791144371032715
2011-11-23,7.429319858551025,7.137569904327393,7.38001012802124,7.42110013961792,9327811.0,7.150376796722412
2011-11-24,7.5731401443481445,7.273169994354248,7.31427001953125,7.470409870147705,10994462.0,7.197887420654297
2011-11-25,7.655320167541504,7.425209999084473,7.499179840087891,7.589580059051514,11273632.0,7.312710762023926
2011-11-28,7.64300012588501,7.458089828491211,7.569029808044434,7.5567097663879395,8664582.0,7.281039237976074
2011-11-29,7.815579891204834,7.5567097663879395,7.638889789581299,7.577250003814697,16219508.0,7.300830364227295
2011-11-30,7.58135986328125,7.232079982757568,7.58135986328125,7.343029975891113,10216279.0,7.075154781341553
2011-12-01,7.700520038604736,7.400559902191162,7.548490047454834,7.54026985168457,17761658.0,7.265198707580566
2011-12-02,7.6840901374816895,7.408780097961426,7.470409870147705,7.610119819641113,12780656.0,7.33250093460083
2011-12-05,7.597799777984619,7.170450210571289,7.560810089111328,7.227970123291016,13451049.0,6.964292049407959
2011-12-06,7.236189842224121,6.977320194244385,7.190989971160889,7.141679763793945,6381758.0,6.881150245666504
2011-12-07,7.29371976852417,7.100590229034424,7.145790100097656,7.211540222167969,4047780.0,6.948462009429932
2011-12-08,7.203320026397705,6.944439888000488,7.162230014801025,7.0184102058410645,5204973.0,6.76237678527832
2011-12-09,7.075940132141113,6.854040145874023,7.010190010070801,6.862259864807129,3774559.0,6.6119232177734375
2011-12-12,6.997859954833984,6.808839797973633,6.878699779510498,6.9074602127075195,2786885.0,6.6554741859436035
2011-12-13,6.960879802703857,6.656799793243408,6.915679931640625,6.689680099487305,3589623.0,6.445639133453369
2011-12-14,6.755420207977295,6.60338020324707,6.648590087890625,6.611599922180176,2610564.0,6.370407581329346
2011-12-15,6.677350044250488,6.430799961090088,6.611599922180176,6.434909820556641,5197536.0,6.200162410736084
2011-12-16,6.69789981842041,6.414360046386719,6.430799961090088,6.6732401847839355,3996540.0,6.429798603057861
2011-12-19,6.636260032653809,6.455460071563721,6.636260032653809,6.57873010635376,3982004.0,6.338736057281494
2011-12-20,6.7636399269104,6.586949825286865,6.591060161590576,6.652699947357178,5057332.0,6.410007953643799
2011-12-21,6.9403300285339355,6.5828399658203125,6.718440055847168,6.714330196380615,9169249.0,6.469389915466309
2011-12-22,6.821169853210449,6.6198201179504395,6.656799793243408,6.718440055847168,7232194.0,6.473349571228027
2011-12-23,6.730770111083984,6.533530235290527,6.6732401847839355,6.660910129547119,4941870.0,6.417918682098389
2011-12-26,6.841710090637207,6.656799793243408,6.730770111083984,6.747200012207031,5965909.0,6.501060485839844
2011-12-27,6.796510219573975,6.628039836883545,6.73898983001709,6.7841901779174805,5620589.0,6.536701679229736
2011-12-28,6.759530067443848,6.558189868927002,6.759530067443848,6.693789958953857,3950577.0,6.449599266052246
2011-12-29,6.73898983001709,6.57873010635376,6.693789958953857,6.714330196380615,4153081.0,6.469389915466309
2011-12-30,6.767749786376953,6.463679790496826,6.69789981842041,6.607490062713623,8957570.0,6.366447448730469
2012-01-04,6.669129848480225,6.393819808959961,6.640369892120361,6.402040004730225,4458822.0,6.168491840362549
2012-01-05,6.352729797363281,5.8267598152160645,6.307529926300049,5.958250045776367,6590329.0,5.740891456604004
2012-01-06,5.958250045776367,5.629519939422607,5.9171600341796875,5.822649955749512,5474736.0,5.610238552093506
2012-01-09,6.019889831542969,5.732250213623047,5.818540096282959,5.9870100021362305,5586932.0,5.76860237121582
2012-01-10,6.258220195770264,5.96235990524292,5.9870100021362305,6.188360214233398,7170091.0,5.962606906890869
2012-01-11,6.262330055236816,6.089739799499512,6.200689792633057,6.20890998840332,4792335.0,5.982407569885254
2012-01-12,6.254109859466553,6.118509769439697,6.204800128936768,6.159599781036377,3558894.0,5.934895992279053
2012-01-13,6.147270202636719,5.908939838409424,6.122620105743408,6.019889831542969,4564530.0,5.800282955169678
2012-01-16,5.9541401863098145,5.650060176849365,5.9541401863098145,5.670609951019287,5251477.0,5.463744163513184
2012-01-17,5.670609951019287,5.670609951019287,5.670609951019287,5.670609951019287,0.0,5.463744163513184
2012-01-18,6.081520080566406,5.765120029449463,6.036320209503174,5.773340225219727,8288790.0,5.562727451324463
2012-01-19,6.011670112609863,5.785669803619385,5.822649955749512,5.908939838409424,5230857.0,5.693379878997803
2012-01-20,6.019889831542969,5.896609783172607,5.96235990524292,6.0034499168396,3034465.0,5.784442901611328
2012-01-30,6.081520080566406,5.941810131072998,6.081520080566406,5.945919990539551,2979782.0,5.729011058807373
2012-01-31,6.028110027313232,5.781559944152832,5.966469764709473,5.900720119476318,2904153.0,5.685460567474365
2012-02-01,6.060979843139648,5.851409912109375,5.9171600341796875,6.0034499168396,5386067.0,5.784442901611328
2012-02-02,6.093850135803223,5.958250045776367,5.958250045776367,6.065090179443359,5610479.0,5.843834400177002
2012-02-03,6.147270202636719,6.019889831542969,6.073309898376465,6.106180191040039,6134677.0,5.883425235748291
2012-02-06,6.307529926300049,6.089739799499512,6.134940147399902,6.278759956359863,8028502.0,6.049709320068359
2012-02-07,6.340400218963623,6.081520080566406,6.266439914703369,6.122620105743408,6738618.0,5.899265289306641
2012-02-08,6.233560085296631,6.065090179443359,6.093850135803223,6.2253499031066895,6769632.0,5.998248100280762
2012-02-09,6.402040004730225,6.196579933166504,6.217130184173584,6.3157501220703125,8812328.0,6.085350036621094
2012-02-10,6.336289882659912,6.213019847869873,6.286980152130127,6.262330055236816,7449996.0,6.033878803253174
2012-02-13,6.4184699058532715,6.176030158996582,6.20890998840332,6.328070163726807,7951641.0,6.097220420837402
2012-02-14,6.377379894256592,6.262330055236816,6.3486199378967285,6.328070163726807,8003115.0,6.097220420837402
2012-02-15,6.381490230560303,6.25,6.323959827423096,6.369160175323486,9800389.0,6.136812210083008
2012-02-16,6.414360046386719,6.25,6.344510078430176,6.311639785766602,8821972.0,6.081389427185059
2012-02-17,6.377379894256592,6.233560085296631,6.344510078430176,6.319859981536865,6972607.0,6.0893096923828125
2012-02-20,6.381490230560303,6.217130184173584,6.377379894256592,6.2253499031066895,13477252.0,5.998248100280762
2012-02-21,6.258220195770264,6.110290050506592,6.237669944763184,6.237669944763184,11295727.0,6.010118007659912
2012-02-22,6.414360046386719,6.204800128936768,6.237669944763184,6.381490230560303,18384713.0,6.148692607879639
2012-02-23,6.525310039520264,6.352729797363281,6.369160175323486,6.504769802093506,21419274.0,6.267474174499512
2012-02-24,6.533530235290527,6.402040004730225,6.463679790496826,6.500659942626953,16224263.0,6.263514041900635
2012-02-27,6.636260032653809,6.5088701248168945,6.591060161590576,6.512979984283447,19662429.0,6.275384902954102
2012-02-28,6.554080009460449,6.402040004730225,6.5088701248168945,6.447239875793457,9751447.0,6.212043285369873
2012-02-29,6.611599922180176,6.410260200500488,6.451350212097168,6.484220027923584,11219163.0,6.247673988342285
2012-03-01,6.53764009475708,6.447239875793457,6.492440223693848,6.47599983215332,6002214.0,6.239753723144531
2012-03-02,6.574619770050049,6.471889972686768,6.492440223693848,6.566400051116943,12326539.0,6.3268561363220215
2012-03-05,6.6157097816467285,6.492440223693848,6.611599922180176,6.566400051116943,10886668.0,6.3268561363220215
2012-03-06,6.554080009460449,6.377379894256592,6.500659942626953,6.443130016326904,8722608.0,6.208083152770996
2012-03-07,6.47599983215332,6.365059852600098,6.402040004730225,6.402040004730225,6920532.0,6.168491840362549
2012-03-08,6.5088701248168945,6.4184699058532715,6.447239875793457,6.451350212097168,8199302.0,6.216003894805908
2012-03-09,6.599279880523682,6.463679790496826,6.463679790496826,6.574619770050049,12354883.0,6.334776401519775
2012-03-12,6.775969982147217,6.53764009475708,6.586949825286865,6.755420207977295,26888668.0,6.508981227874756
2012-03-13,6.775969982147217,6.628039836883545,6.767749786376953,6.6732401847839355,16614072.0,6.429798603057861
2012-03-14,6.751309871673584,6.278759956359863,6.706110000610352,6.356840133666992,19619795.0,6.124940872192383
2012-03-15,6.397930145263672,6.159599781036377,6.369160175323486,6.258220195770264,11047796.0,6.029918670654297
2012-03-16,6.402040004730225,6.25,6.266439914703369,6.397930145263672,9208907.0,6.164531707763672
2012-03-19,6.504769802093506,6.373270034790039,6.430799961090088,6.492440223693848,10079688.0,6.255594253540039
2012-03-20,6.484220027923584,6.245890140533447,6.484220027923584,6.25,8955309.0,6.021998405456543
2012-03-21,6.328070163726807,6.118509769439697,6.278759956359863,6.233560085296631,6088497.0,6.006158351898193
2012-03-22,6.266439914703369,6.192470073699951,6.233560085296631,6.221240043640137,4288628.0,5.994287967681885
2012-03-23,6.241779804229736,6.118509769439697,6.2253499031066895,6.143159866333008,4526795.0,5.919056415557861
2012-03-26,6.217130184173584,6.081520080566406,6.122620105743408,6.176030158996582,4437479.0,5.9507269859313965
2012-03-27,6.229450225830078,6.1143999099731445,6.1842498779296875,6.130829811096191,3660689.0,5.9071760177612305
2012-03-28,6.143159866333008,5.896609783172607,6.060979843139648,5.913050174713135,5426949.0,5.697340488433838
2012-03-29,5.945919990539551,5.744579792022705,5.9171600341796875,5.773340225219727,4144627.0,5.562727451324463
2012-03-30,5.851409912109375,5.703479766845703,5.793889999389648,5.7363600730896,3310774.0,5.527096271514893
2012-04-05,5.892499923706055,5.740469932556152,5.781559944152832,5.871960163116455,5190715.0,5.657749652862549
2012-04-06,5.937709808349609,5.8431901931762695,5.867849826812744,5.900720119476318,3910549.0,5.685460567474365
2012-04-09,5.904829978942871,5.814430236816406,5.904829978942871,5.822649955749512,2820459.0,5.610238552093506
2012-04-10,5.896609783172607,5.711699962615967,5.777450084686279,5.892499923706055,3458262.0,5.6775407791137695
2012-04-11,5.904829978942871,5.789780139923096,5.834980010986328,5.888390064239502,3737824.0,5.673580646514893
2012-04-12,6.044539928436279,5.892499923706055,5.892499923706055,6.011670112609863,5392200.0,5.792362689971924
2012-04-13,6.048649787902832,5.9541401863098145,6.0034499168396,6.015779972076416,6083248.0,5.796322345733643
2012-04-16,6.02400016784668,5.9171600341796875,5.991119861602783,6.0034499168396,2881998.0,5.784442901611328
2012-04-17,6.093850135803223,5.966469764709473,6.0034499168396,6.019889831542969,5887769.0,5.800282955169678
2012-04-18,6.118509769439697,5.991119861602783,6.077420234680176,6.102069854736328,6261416.0,5.879465103149414
2012-04-19,6.286980152130127,6.081520080566406,6.106180191040039,6.2253499031066895,8567045.0,5.998248100280762
2012-04-20,6.229450225830078,6.085629940032959,6.196579933166504,6.1842498779296875,5597382.0,5.958646774291992
2012-04-23,6.180140018463135,6.040430068969727,6.180140018463135,6.081520080566406,5608138.0,5.8596649169921875
2012-04-24,6.139050006866455,5.900720119476318,6.065090179443359,6.1143999099731445,7433691.0,5.891345024108887
2012-04-25,6.163710117340088,6.048649787902832,6.089739799499512,6.143159866333008,5548483.0,5.919056415557861
2012-04-26,6.155489921569824,6.048649787902832,6.155489921569824,6.081520080566406,6415940.0,5.8596649169921875
2012-04-27,6.1143999099731445,5.876070022583008,6.048649787902832,5.982900142669678,7430150.0,5.764642715454102
2012-05-02,6.093850135803223,5.9870100021362305,6.060979843139648,6.073309898376465,8415515.0,5.851754188537598
2012-05-03,6.278759956359863,6.077420234680176,6.093850135803223,6.262330055236816,13332265.0,6.033878803253174
2012-05-04,6.299310207366943,6.155489921569824,6.245890140533447,6.270549774169922,10223276.0,6.0417985916137695
2012-05-07,6.3856000900268555,6.204800128936768,6.2253499031066895,6.336289882659912,11024463.0,6.105140209197998
2012-05-08,6.344510078430176,6.245890140533447,6.340400218963623,6.303420066833496,6491927.0,6.073470115661621
2012-05-09,6.241779804229736,6.163710117340088,6.237669944763184,6.167819976806641,6757279.0,5.942816257476807
2012-05-10,6.286980152130127,6.130829811096191,6.130829811096191,6.237669944763184,9447882.0,6.010118007659912
2012-05-11,6.393819808959961,6.233560085296631,6.258220195770264,6.340400218963623,17395479.0,6.109101295471191
2012-05-14,6.439020156860352,6.286980152130127,6.365059852600098,6.328070163726807,12908946.0,6.097220420837402
2012-05-15,6.311639785766602,6.163710117340088,6.245890140533447,6.245890140533447,8090578.0,6.018038272857666
2012-05-16,6.295199871063232,6.163710117340088,6.233560085296631,6.171929836273193,6175566.0,5.946776390075684
2012-05-17,6.229450225830078,6.1143999099731445,6.192470073699951,6.2253499031066895,5638456.0,5.998248100280762
2012-05-18,6.196579933166504,6.019889831542969,6.196579933166504,6.060979843139648,5928444.0,5.839874267578125
2012-05-21,6.134940147399902,5.978799819946289,6.040430068969727,6.118509769439697,3394606.0,5.8953046798706055
2012-05-22,6.20890998840332,6.1143999099731445,6.143159866333008,6.200689792633057,4528498.0,5.9744873046875
2012-05-23,6.213019847869873,6.019889831542969,6.192470073699951,6.139050006866455,5337154.0,5.915096759796143
2012-05-24,6.130829811096191,6.019889831542969,6.122620105743408,6.032219886779785,4453631.0,5.812163352966309
2012-05-25,6.056869983673096,5.9500298500061035,6.040430068969727,5.958250045776367,4563243.0,5.740891456604004
2012-05-28,6.040430068969727,5.876070022583008,5.900720119476318,6.02400016784668,3876150.0,5.804243087768555
2012-05-29,6.122620105743408,6.019889831542969,6.032219886779785,6.106180191040039,5036902.0,5.883425235748291
2012-05-30,6.106180191040039,6.106180191040039,6.106180191040039,6.106180191040039,0.0,5.883425235748291
2012-05-31,6.282869815826416,6.130829811096191,6.163710117340088,6.155489921569824,14784278.0,5.930935859680176
2012-06-01,6.200689792633057,6.065090179443359,6.122620105743408,6.126729965209961,7252483.0,5.903225421905518
2012-06-04,6.065090179443359,5.929490089416504,6.040430068969727,5.937709808349609,5467841.0,5.721100330352783
2012-06-05,6.110290050506592,5.937709808349609,5.958250045776367,6.0034499168396,4839622.0,5.784442901611328
2012-06-06,6.060979843139648,5.8842902183532715,6.007559776306152,5.913050174713135,4196292.0,5.697340488433838
2012-06-07,6.02400016784668,5.818540096282959,5.970580101013184,5.847300052642822,5301276.0,5.633988857269287
2012-06-08,5.9541401863098145,5.789780139923096,5.9541401863098145,5.8431901931762695,4018620.0,5.630029201507568
2012-06-11,5.982900142669678,5.834980010986328,5.876070022583008,5.904829978942871,5266492.0,5.689420700073242
2012-06-12,5.96235990524292,5.8431901931762695,5.900720119476318,5.892499923706055,3580701.0,5.6775407791137695
2012-06-13,6.036320209503174,5.867849826812744,5.9171600341796875,6.019889831542969,6819923.0,5.800282955169678
2012-06-14,6.052760124206543,5.9171600341796875,5.982900142669678,5.9500298500061035,4880280.0,5.73297119140625
2012-06-15,6.110290050506592,5.945919990539551,5.978799819946289,6.102069854736328,8584541.0,5.879465103149414
2012-06-18,6.192470073699951,6.102069854736328,6.102069854736328,6.130829811096191,8354388.0,5.9071760177612305
2012-06-19,6.237669944763184,6.085629940032959,6.130829811096191,6.118509769439697,11328094.0,5.8953046798706055
2012-06-20,6.147270202636719,5.982900142669678,6.122620105743408,6.007559776306152,6709564.0,5.788402080535889
2012-06-21,6.007559776306152,5.900720119476318,6.007559776306152,5.9171600341796875,4289672.0,5.701300144195557
2012-06-25,5.9500298500061035,5.814430236816406,5.9171600341796875,5.818540096282959,4214384.0,5.606278419494629
2012-06-26,5.855519771575928,5.711699962615967,5.806210041046143,5.789780139923096,4133970.0,5.578567981719971
2012-06-27,5.839089870452881,5.7527899742126465,5.806210041046143,5.769229888916016,3837942.0,5.558766841888428
2012-06-28,5.814430236816406,5.69527006149292,5.797989845275879,5.711699962615967,5814374.0,5.503335475921631
2012-06-29,5.904829978942871,5.645959854125977,5.740469932556152,5.863739967346191,12023407.0,5.649829387664795
2012-07-02,5.982900142669678,5.8431901931762695,5.896609783172607,5.92126989364624,6220707.0,5.705260753631592
2012-07-03,6.233560085296631,6.0034499168396,6.073309898376465,6.048649787902832,20205728.0,5.827993392944336
2012-07-04,6.060979843139648,5.925380229949951,6.040430068969727,6.007559776306152,6954525.0,5.788402080535889
2012-07-05,6.052760124206543,5.8842902183532715,5.974689960479736,5.999340057373047,7048722.0,5.780482769012451
2012-07-06,6.188360214233398,5.958250045776367,6.02400016784668,6.139050006866455,8843541.0,5.915096759796143
2012-07-09,6.159599781036377,6.007559776306152,6.085629940032959,6.015779972076416,6829078.0,5.796322345733643
2012-07-10,6.0034499168396,5.80210018157959,6.0034499168396,5.8267598152160645,5684035.0,5.614197731018066
2012-07-11,5.929490089416504,5.806210041046143,5.8267598152160645,5.913050174713135,2911330.0,5.697340488433838
2012-07-12,6.110290050506592,5.859630107879639,5.900720119476318,6.097959995269775,8279674.0,5.875504493713379
2012-07-13,6.118509769439697,5.978799819946289,6.044539928436279,6.077420234680176,4735191.0,5.855714321136475
2012-07-16,6.188360214233398,5.978799819946289,6.093850135803223,5.999340057373047,10259402.0,5.780482769012451
2012-07-17,5.937709808349609,5.7527899742126465,5.937709808349609,5.900720119476318,6893184.0,5.685460567474365
2012-07-18,5.958250045776367,5.797989845275879,5.859630107879639,5.937709808349609,3722108.0,5.721100330352783
2012-07-19,6.02400016784668,5.859630107879639,5.876070022583008,5.9870100021362305,4698188.0,5.8674187660217285
2012-07-20,6.102069854736328,5.945919990539551,5.96235990524292,5.966469764709473,5237158.0,5.847289562225342
2012-07-23,6.134940147399902,5.900720119476318,5.978799819946289,6.052760124206543,7473059.0,5.93185567855835
2012-07-24,6.163710117340088,6.015779972076416,6.048649787902832,6.093850135803223,7136062.0,5.9721245765686035
2012-07-25,6.122620105743408,5.92126989364624,6.065090179443359,5.929490089416504,6661924.0,5.811047554016113
2012-07-26,6.089739799499512,5.896609783172607,5.9171600341796875,5.991119861602783,7211258.0,5.871446132659912
2012-07-27,6.032219886779785,5.830870151519775,6.0034499168396,5.888390064239502,7803457.0,5.770769119262695
2012-07-30,5.904829978942871,5.711699962615967,5.876070022583008,5.744579792022705,5835067.0,5.629830837249756
2012-07-31,5.765120029449463,5.658279895782471,5.765120029449463,5.7199201583862305,2316784.0,5.605664253234863
2012-08-01,5.834980010986328,5.724030017852783,5.76101016998291,5.797989845275879,3787533.0,5.6821746826171875
2012-08-02,5.834980010986328,5.732250213623047,5.793889999389648,5.748680114746094,2122610.0,5.633849143981934
2012-08-03,5.871960163116455,5.7363600730896,5.7527899742126465,5.863739967346191,3119237.0,5.74661111831665
2012-08-06,5.970580101013184,5.7527899742126465,5.8267598152160645,5.966469764709473,5372863.0,5.847289562225342
2012-08-07,5.974689960479736,5.876070022583008,5.958250045776367,5.941810131072998,3928725.0,5.823122024536133
2012-08-08,5.945919990539551,5.851409912109375,5.929490089416504,5.913050174713135,3187621.0,5.794936180114746
2012-08-09,6.056869983673096,5.855519771575928,5.900720119476318,6.015779972076416,7476204.0,5.895613670349121
2012-08-10,6.007559776306152,5.896609783172607,5.978799819946289,5.9171600341796875,6381120.0,5.798964023590088
2012-08-13,5.945919990539551,5.8431901931762695,5.9171600341796875,5.851409912109375,3791378.0,5.734527587890625
2012-08-14,6.011670112609863,5.867849826812744,5.908939838409424,6.007559776306152,8073258.0,5.8875579833984375
2012-08-15,6.048649787902832,5.9541401863098145,5.978799819946289,5.9870100021362305,6659599.0,5.8674187660217285
2012-08-16,5.991119861602783,5.834980010986328,5.958250045776367,5.847300052642822,5077353.0,5.730499267578125
2012-08-17,5.904829978942871,5.777450084686279,5.834980010986328,5.876070022583008,4100496.0,5.758694648742676
2012-08-20,5.892499923706055,5.781559944152832,5.859630107879639,5.876070022583008,2820651.0,5.758694648742676
2012-08-21,5.978799819946289,5.876070022583008,5.900720119476318,5.933599948883057,4330732.0,5.815075397491455
2012-08-22,5.999340057373047,5.929490089416504,5.966469764709473,5.999340057373047,5768912.0,5.879502773284912
2012-08-23,6.036320209503174,5.925380229949951,6.015779972076416,6.015779972076416,7208182.0,5.895613670349121
2012-08-24,6.015779972076416,5.888390064239502,6.0034499168396,5.892499923706055,3707034.0,5.774796962738037
2012-08-27,5.871960163116455,5.773340225219727,5.871960163116455,5.818540096282959,4334509.0,5.7023138999938965
2012-08-28,5.937709808349609,5.810319900512695,5.839089870452881,5.8842902183532715,3210750.0,5.766751289367676
2012-08-29,5.945919990539551,5.834980010986328,5.8801798820495605,5.8431901931762695,4007878.0,5.726471424102783
2012-08-30,5.859630107879639,5.637740135192871,5.8267598152160645,5.7158098220825195,5267663.0,5.601635932922363
2012-08-31,5.744579792022705,5.67471981048584,5.67471981048584,5.687049865722656,2260235.0,5.573450565338135
2012-09-03,5.781559944152832,5.687049865722656,5.69527006149292,5.769229888916016,3184037.0,5.653988838195801
2012-09-04,5.793889999389648,5.707590103149414,5.773340225219727,5.732250213623047,2442351.0,5.617747783660889
2012-09-05,5.806210041046143,5.699379920959473,5.748680114746094,5.773340225219727,3324205.0,5.658017158508301
2012-09-06,5.859630107879639,5.76101016998291,5.777450084686279,5.8267598152160645,2451019.0,5.71036958694458
2012-09-07,6.02400016784668,5.867849826812744,5.876070022583008,5.991119861602783,12232633.0,5.871446132659912
2012-09-10,6.032219886779785,5.929490089416504,5.991119861602783,6.0034499168396,7806745.0,5.883530616760254
2012-09-11,6.069200038909912,5.941810131072998,5.999340057373047,6.0034499168396,9586532.0,5.883530616760254
2012-09-12,6.040430068969727,5.904829978942871,6.0034499168396,5.970580101013184,6693689.0,5.851317405700684
2012-09-13,5.978799819946289,5.896609783172607,5.978799819946289,5.900720119476318,3854892.0,5.782852649688721
2012-09-14,5.9500298500061035,5.839089870452881,5.929490089416504,5.8431901931762695,6863744.0,5.726471424102783
2012-09-17,5.871960163116455,5.740469932556152,5.855519771575928,5.748680114746094,4541645.0,5.633849143981934
2012-09-18,5.777450084686279,5.724030017852783,5.728139877319336,5.744579792022705,4326076.0,5.629830837249756
2012-09-19,5.785669803619385,5.711699962615967,5.748680114746094,5.744579792022705,4775285.0,5.629830837249756
2012-09-20,5.76101016998291,5.526790142059326,5.76101016998291,5.539120197296143,7276824.0,5.428475856781006
2012-09-21,5.567880153656006,5.403520107269287,5.547339916229248,5.465149879455566,4130320.0,5.355982780456543
2012-09-24,5.600759983062744,5.424059867858887,5.461040019989014,5.526790142059326,3369265.0,5.416391849517822
2012-09-25,5.6089701652526855,5.440499782562256,5.506249904632568,5.477479934692383,3300893.0,5.368066787719727
2012-09-26,5.530900001525879,5.424059867858887,5.477479934692383,5.489809989929199,4373753.0,5.38015079498291
2012-09-27,5.63362979888916,5.510350227355957,5.51446008682251,5.6089701652526855,7122952.0,5.496930122375488
2012-09-28,5.637740135192871,5.535009860992432,5.588429927825928,5.621300220489502,6000839.0,5.50901460647583
2012-10-08,5.662390232086182,5.506249904632568,5.662390232086182,5.522679805755615,3867701.0,5.412363529205322
2012-10-09,5.654170036315918,5.4815897941589355,5.4815897941589355,5.63362979888916,5956425.0,5.521097183227539
2012-10-10,5.670609951019287,5.5925397872924805,5.629519939422607,5.641849994659424,4638512.0,5.529153347015381
2012-10-11,5.707590103149414,5.5925397872924805,5.650060176849365,5.645959854125977,7006986.0,5.533181190490723
2012-10-12,5.678830146789551,5.547339916229248,5.625410079956055,5.600759983062744,3842547.0,5.488883972167969
2012-10-15,5.637740135192871,5.51446008682251,5.617189884185791,5.629519939422607,3078701.0,5.5170698165893555
2012-10-16,5.67471981048584,5.600759983062744,5.629519939422607,5.63362979888916,3451874.0,5.521097183227539
2012-10-17,5.650060176849365,5.5555500984191895,5.63362979888916,5.600759983062744,2311107.0,5.488883972167969
2012-10-18,5.662390232086182,5.584320068359375,5.6089701652526855,5.641849994659424,3917159.0,5.529153347015381
2012-10-19,5.6829400062561035,5.613080024719238,5.654170036315918,5.654170036315918,4248445.0,5.5412278175354
2012-10-22,5.703479766845703,5.604869842529297,5.650060176849365,5.699379920959473,4252204.0,5.585533618927002
2012-10-23,5.703479766845703,5.621300220489502,5.703479766845703,5.625410079956055,2286722.0,5.513041973114014
2012-10-24,5.678830146789551,5.567880153656006,5.617189884185791,5.588429927825928,2809936.0,5.476799964904785
2012-10-25,5.670609951019287,5.547339916229248,5.596650123596191,5.551449775695801,2895979.0,5.440558910369873
2012-10-26,5.571990013122559,5.4487199783325195,5.539120197296143,5.493919849395752,3786572.0,5.384178161621094
2012-10-29,5.567880153656006,5.4487199783325195,5.502140045166016,5.493919849395752,1723913.0,5.384178161621094
2012-10-30,5.559659957885742,5.456940174102783,5.51446008682251,5.493919849395752,1579474.0,5.384178161621094
2012-10-31,5.444610118865967,4.984389781951904,5.424059867858887,5.189839839935303,13035074.0,5.086172103881836
2012-11-01,5.235040187835693,5.11998987197876,5.148749828338623,5.222710132598877,6906354.0,5.1183857917785645
2012-11-02,5.239150047302246,5.152860164642334,5.218609809875488,5.230929851531982,3524887.0,5.126441478729248
2012-11-05,5.259699821472168,5.173409938812256,5.198060035705566,5.210390090942383,2558550.0,5.106311798095703
2012-11-06,5.210390090942383,5.083000183105469,5.210390090942383,5.107659816741943,3771050.0,5.00563383102417
2012-11-07,5.189839839935303,5.066569805145264,5.11998987197876,5.156970024108887,2317071.0,5.053958892822266
2012-11-08,5.136419773101807,5.033689975738525,5.136419773101807,5.041910171508789,2131200.0,4.941197395324707
2012-11-09,5.4857001304626465,5.218609809875488,5.259699821472168,5.304900169372559,17471106.0,5.198934555053711
2012-11-12,5.333660125732422,5.210390090942383,5.210390090942383,5.255589962005615,6082612.0,5.150609016418457
2012-11-13,5.255589962005615,5.091219902038574,5.235040187835693,5.11998987197876,5865268.0,5.017717361450195
2012-11-14,5.230929851531982,5.11998987197876,5.136419773101807,5.210390090942383,4273932.0,5.106311798095703
2012-11-15,5.263810157775879,5.099440097808838,5.177509784698486,5.239150047302246,3944091.0,5.13449764251709
2012-11-16,5.218609809875488,5.115880012512207,5.218609809875488,5.156970024108887,2807515.0,5.053958892822266
2012-11-19,5.136419773101807,4.935070037841797,5.136419773101807,5.0172600746154785,5303201.0,4.91703987121582
2012-11-20,5.0501298904418945,4.930970191955566,5.033689975738525,4.955619812011719,3073468.0,4.856630325317383
2012-11-21,5.009039878845215,4.8898701667785645,4.976170063018799,5.004930019378662,3194701.0,4.904956340789795
2012-11-22,5.083000183105469,4.9268598556518555,4.972060203552246,4.947400093078613,2662905.0,4.848574638366699
2012-11-23,5.058350086212158,4.935070037841797,4.935070037841797,5.004930019378662,2468704.0,4.904956340789795
2012-11-26,5.013150215148926,4.930970191955566,5.009039878845215,4.95973014831543,1786199.0,4.860659122467041
2012-11-27,4.95973014831543,4.704959869384766,4.914529800415039,4.709070205688477,4817252.0,4.615005970001221
2012-11-28,4.700850009918213,4.594019889831543,4.700850009918213,4.6186699867248535,2965056.0,4.526412010192871
2012-11-29,4.684420108795166,4.565249919891357,4.614560127258301,4.581689834594727,2000209.0,4.490170001983643
2012-11-30,4.69674015045166,4.581689834594727,4.594019889831543,4.680309772491455,2701257.0,4.586820125579834
2012-12-03,4.688529968261719,4.577579975128174,4.676199913024902,4.5858001708984375,1601844.0,4.494198799133301
2012-12-04,4.602230072021484,4.4214301109313965,4.5858001708984375,4.5858001708984375,2867503.0,4.494198799133301
2012-12-05,4.774819850921631,4.524159908294678,4.532380104064941,4.725510120391846,6013045.0,4.631117343902588
2012-12-06,4.750160217285156,4.663869857788086,4.725510120391846,4.729619979858398,2668408.0,4.635145664215088
2012-12-07,4.824130058288574,4.676199913024902,4.725510120391846,4.795360088348389,4118996.0,4.6995720863342285
2012-12-10,4.8528900146484375,4.770709991455078,4.8200201988220215,4.844669818878174,3788032.0,4.747897148132324
2012-12-11,4.844669818878174,4.770709991455078,4.844669818878174,4.791250228881836,2330378.0,4.695544242858887
2012-12-12,4.836460113525391,4.733729839324951,4.836460113525391,4.774819850921631,2403618.0,4.679442405700684
2012-12-13,4.8200201988220215,4.729619979858398,4.746059894561768,4.7830400466918945,2965555.0,4.687498092651367
2012-12-14,4.967949867248535,4.733729839324951,4.7830400466918945,4.930970191955566,5521086.0,4.832474231719971
2012-12-17,4.95973014831543,4.87755012512207,4.95973014831543,4.930970191955566,4327544.0,4.832474231719971
2012-12-18,5.115880012512207,4.95973014831543,4.95973014831543,4.996709823608398,9462549.0,4.896900177001953
2012-12-19,5.095330238342285,4.972060203552246,5.037799835205078,4.988490104675293,4222108.0,4.8888444900512695
2012-12-20,4.984389781951904,4.885769844055176,4.972060203552246,4.947400093078613,3959472.0,4.848574638366699
2012-12-21,5.004930019378662,4.914529800415039,4.947400093078613,4.972060203552246,2948605.0,4.872743129730225
2012-12-24,5.0172600746154785,4.951509952545166,4.992599964141846,4.988490104675293,2848217.0,4.8888444900512695
2012-12-25,5.095330238342285,4.972060203552246,4.996709823608398,5.07889986038208,5796591.0,4.977448463439941
2012-12-26,5.095330238342285,5.021369934082031,5.095330238342285,5.095330238342285,5350014.0,4.9935503005981445
2012-12-27,5.124090194702148,5.046020030975342,5.095330238342285,5.062459945678711,4141142.0,4.961336612701416
2012-12-28,5.11998987197876,5.046020030975342,5.066569805145264,5.099440097808838,4424012.0,4.997578144073486
2012-12-31,5.128200054168701,5.066569805145264,5.099440097808838,5.111770153045654,3145082.0,5.00966215133667
2013-01-04,5.1610798835754395,4.996709823608398,5.14463996887207,5.009039878845215,5538107.0,4.908984184265137
2013-01-07,5.510350227355957,5.382969856262207,5.506249904632568,5.510350227355957,22592498.0,5.400280475616455
2013-01-08,6.060979843139648,5.797989845275879,5.797989845275879,6.060979843139648,80779090.0,5.939911365509033
2013-01-09,5.958250045776367,5.629519939422607,5.958250045776367,5.678830146789551,49322459.0,5.565394878387451
2013-01-10,5.933599948883057,5.588429927825928,5.691160202026367,5.867849826812744,34388882.0,5.750638961791992
2013-01-11,5.855519771575928,5.588429927825928,5.834980010986328,5.604869842529297,27020961.0,5.4929118156433105
2013-01-14,6.159599781036377,5.9171600341796875,5.958250045776367,6.044539928436279,53911119.0,5.923799991607666
2013-01-15,6.369160175323486,5.958250045776367,6.040430068969727,6.102069854736328,47828667.0,5.980180263519287
2013-01-16,6.060979843139648,5.834980010986328,6.060979843139648,5.9500298500061035,25956220.0,5.831177234649658
2013-01-17,5.945919990539551,5.769229888916016,5.9171600341796875,5.793889999389648,13528842.0,5.678156852722168
2013-01-18,5.8801798820495605,5.785669803619385,5.806210041046143,5.839089870452881,11570251.0,5.7224531173706055
2013-01-21,5.859630107879639,5.728139877319336,5.855519771575928,5.818540096282959,11620147.0,5.7023138999938965
2013-01-22,5.814430236816406,5.666500091552734,5.814430236816406,5.699379920959473,10808863.0,5.585533618927002
2013-01-23,5.773340225219727,5.629519939422607,5.691160202026367,5.740469932556152,6770691.0,5.625803470611572
2013-01-24,5.8431901931762695,5.650060176849365,5.748680114746094,5.666500091552734,12611849.0,5.553310394287109
2013-01-25,5.769229888916016,5.613080024719238,5.670609951019287,5.7158098220825195,7498396.0,5.601635932922363
2013-01-28,6.060979843139648,5.781559944152832,5.793889999389648,5.9870100021362305,21260542.0,5.8674187660217285
2013-01-29,5.9500298500061035,5.847300052642822,5.9500298500061035,5.888390064239502,13314050.0,5.770769119262695
2013-01-30,6.060979843139648,5.810319900512695,5.8801798820495605,5.970580101013184,18399137.0,5.851317405700684
2013-01-31,5.925380229949951,5.765120029449463,5.9171600341796875,5.806210041046143,13327376.0,5.690230369567871
2013-02-01,5.810319900512695,5.6829400062561035,5.769229888916016,5.781559944152832,7574808.0,5.666072368621826
2013-02-04,5.806210041046143,5.469260215759277,5.793889999389648,5.563769817352295,13948175.0,5.452632904052734
2013-02-05,5.703479766845703,5.506249904632568,5.547339916229248,5.691160202026367,8150053.0,5.577478885650635
2013-02-06,5.793889999389648,5.687049865722656,5.711699962615967,5.748680114746094,7649822.0,5.633849143981934
2013-02-07,5.908939838409424,5.724030017852783,5.789780139923096,5.793889999389648,9451506.0,5.678156852722168
2013-02-08,5.867849826812744,5.773340225219727,5.839089870452881,5.859630107879639,7877662.0,5.742583274841309
2013-02-18,6.019889831542969,5.876070022583008,5.92126989364624,5.991119861602783,17836436.0,5.871446132659912
2013-02-19,6.155489921569824,5.8801798820495605,5.982900142669678,5.9171600341796875,20777293.0,5.798964023590088
2013-02-20,6.1842498779296875,5.847300052642822,5.904829978942871,6.122620105743408,23530169.0,6.000319957733154
2013-02-21,6.192470073699951,5.999340057373047,6.093850135803223,6.015779972076416,18237074.0,5.895613670349121
2013-02-22,6.036320209503174,5.867849826812744,5.999340057373047,5.892499923706055,9869401.0,5.774796962738037
2013-02-25,6.097959995269775,5.851409912109375,5.92126989364624,6.052760124206543,15944798.0,5.93185567855835
2013-02-26,6.406149864196777,5.9541401863098145,6.040430068969727,6.130829811096191,39156587.0,6.008365631103516
2013-02-27,6.356840133666992,6.143159866333008,6.143159866333008,6.299310207366943,35156457.0,6.173480987548828
2013-02-28,6.669129848480225,6.245890140533447,6.282869815826416,6.611599922180176,41514702.0,6.479532718658447
2013-03-01,7.080049991607666,6.69789981842041,6.69789981842041,7.059500217437744,51931760.0,6.91848611831665
2013-03-04,7.60191011428833,6.98553991317749,6.993750095367432,7.404669761657715,65866912.0,7.256761074066162
2013-03-05,7.515610218048096,7.129350185394287,7.351250171661377,7.400559902191162,47169916.0,7.252732753753662
2013-03-06,7.593689918518066,7.232079982757568,7.375899791717529,7.310160160064697,31500615.0,7.1641387939453125
2013-03-07,7.400559902191162,6.932119846343994,7.289609909057617,7.0512800216674805,34932607.0,6.91042947769165
2013-03-08,7.117030143737793,6.833499908447266,7.06771993637085,6.98553991317749,27142415.0,6.84600305557251
2013-03-11,7.129350185394287,6.928009986877441,6.964990139007568,7.02662992477417,16692298.0,6.886272430419922
2013-03-12,7.059500217437744,6.6157097816467285,7.001969814300537,6.722549915313721,21430400.0,6.588266372680664
2013-03-13,6.734879970550537,6.525310039520264,6.706110000610352,6.644480228424072,12113594.0,6.51175594329834
2013-03-14,6.80472993850708,6.628039836883545,6.636260032653809,6.734879970550537,17520021.0,6.600349426269531
2013-03-15,6.923900127410889,6.574619770050049,6.730770111083984,6.767749786376953,21477542.0,6.63256311416626
2013-03-18,6.878699779510498,6.636260032653809,6.689680099487305,6.706110000610352,11043163.0,6.572154521942139
2013-03-19,6.755420207977295,6.356840133666992,6.714330196380615,6.455460071563721,19946491.0,6.326511859893799
2013-03-20,6.636260032653809,6.439020156860352,6.459569931030273,6.599279880523682,17760617.0,6.467458724975586
2013-03-21,6.928009986877441,6.533530235290527,6.599279880523682,6.923900127410889,25752418.0,6.785594463348389
2013-03-22,6.997859954833984,6.82528018951416,6.903349876403809,6.928009986877441,17194143.0,6.7896223068237305
2013-03-25,7.104700088500977,6.800620079040527,6.9814300537109375,6.874589920043945,20042353.0,6.737268924713135
2013-03-26,6.858150005340576,6.574619770050049,6.8499298095703125,6.693789958953857,17922563.0,6.5600810050964355
2013-03-27,6.932119846343994,6.6157097816467285,6.689680099487305,6.923900127410889,16000773.0,6.785594463348389
2013-03-28,6.862259864807129,6.628039836883545,6.862259864807129,6.665019989013672,12815430.0,6.531885147094727
2013-03-29,6.702000141143799,6.393819808959961,6.69789981842041,6.410260200500488,22335921.0,6.282214641571045
2013-04-01,7.0512800216674805,6.656799793243408,6.73898983001709,7.0512800216674805,60193287.0,6.91042947769165
2013-04-02,7.343029975891113,6.69789981842041,7.0512800216674805,6.878699779510498,60601061.0,6.741296768188477
2013-04-03,7.564919948577881,7.108809947967529,7.108809947967529,7.519720077514648,84657925.0,7.369513034820557
2013-04-08,7.840240001678467,7.195099830627441,7.799149990081787,7.359469890594482,62137082.0,7.21246337890625
2013-04-09,7.232079982757568,6.86637020111084,7.232079982757568,6.997859954833984,34395789.0,6.858077049255371
2013-04-10,7.080049991607666,6.677350044250488,6.993750095367432,6.767749786376953,33505103.0,6.63256311416626
2013-04-11,6.989640235900879,6.599279880523682,6.755420207977295,6.952660083770752,29938504.0,6.813779830932617
2013-04-12,6.878699779510498,6.640369892120361,6.80472993850708,6.648590087890625,17631986.0,6.515783786773682
2013-04-15,7.043059825897217,6.652699947357178,6.862259864807129,6.730770111083984,34183306.0,6.596322059631348
2013-04-16,6.525310039520264,6.319859981536865,6.525310039520264,6.47599983215332,22170105.0,6.346640586853027
2013-04-17,6.669129848480225,6.484220027923584,6.488329887390137,6.656799793243408,19919295.0,6.523829936981201
2013-04-18,6.640369892120361,6.471889972686768,6.640369892120361,6.533530235290527,17176879.0,6.403022289276123
2013-04-19,6.652699947357178,6.492440223693848,6.492440223693848,6.599279880523682,22414740.0,6.467458724975586
2013-04-22,6.964990139007568,6.636260032653809,6.747200012207031,6.948550224304199,37190484.0,6.809752464294434
2013-04-23,7.02662992477417,6.751309871673584,6.936230182647705,6.9814300537109375,34859614.0,6.841975212097168
2013-04-24,7.306049823760986,6.911570072174072,6.9403300285339355,7.174560070037842,34668615.0,7.031248092651367
2013-04-25,7.273169994354248,6.9814300537109375,7.182769775390625,7.022520065307617,23424280.0,6.88224458694458
2013-04-26,7.09237003326416,6.73898983001709,7.034840106964111,6.8170599937438965,15790503.0,6.6808881759643555
2013-05-02,7.006080150604248,6.747200012207031,6.86637020111084,6.895130157470703,14166357.0,6.757399082183838
2013-05-03,7.13346004486084,6.964990139007568,6.969099998474121,7.043059825897217,23936519.0,6.902373790740967
2013-05-06,7.166339874267578,7.034840106964111,7.088260173797607,7.100590229034424,21768109.0,6.9587554931640625
2013-05-07,7.330699920654297,7.100590229034424,7.100590229034424,7.260849952697754,24258740.0,7.115814208984375
2013-05-08,7.281390190124512,7.145790100097656,7.281390190124512,7.273169994354248,16115192.0,7.127887725830078
2013-05-09,7.4498701095581055,7.236189842224121,7.273169994354248,7.322480201721191,19799886.0,7.176212787628174
2013-05-10,7.392340183258057,7.121140003204346,7.326590061187744,7.31427001953125,18076469.0,7.168166637420654
2013-05-13,7.310160160064697,7.121140003204346,7.310160160064697,7.182769775390625,11150886.0,7.03929328918457
2013-05-14,7.252630233764648,6.956769943237305,7.154009819030762,7.199210166931152,15458385.0,7.0554046630859375
2013-05-15,7.2156500816345215,7.071829795837402,7.125249862670898,7.158120155334473,7474094.0,7.015135765075684
2013-05-16,7.31427001953125,7.043059825897217,7.129350185394287,7.232079982757568,12146589.0,7.087618350982666
2013-05-17,7.343029975891113,7.203320026397705,7.236189842224121,7.269070148468018,12620131.0,7.123869895935059
2013-05-20,7.269070148468018,6.923900127410889,7.269070148468018,6.9403300285339355,32447378.0,6.801696300506592
2013-05-21,6.993750095367432,6.858150005340576,6.870480060577393,6.964990139007568,15755172.0,6.825863361358643
2013-05-22,7.047170162200928,6.919789791107178,6.936230182647705,6.973209857940674,12754317.0,6.833919048309326
2013-05-23,6.973209857940674,6.833499908447266,6.936230182647705,6.854040145874023,11891813.0,6.717129707336426
2013-05-24,6.874589920043945,6.689680099487305,6.80472993850708,6.755420207977295,18512940.0,6.620480060577393
2013-05-27,6.964990139007568,6.636260032653809,6.755420207977295,6.960879802703857,24323403.0,6.821835041046143
2013-05-28,7.121140003204346,6.895130157470703,6.960879802703857,7.112919807434082,27324601.0,6.970837593078613
2013-05-29,7.141679763793945,6.956769943237305,7.129350185394287,7.043059825897217,16129710.0,6.902373790740967
2013-05-30,7.223869800567627,7.104700088500977,7.108809947967529,7.182769775390625,23203268.0,7.03929328918457
2013-05-31,7.388229846954346,7.13346004486084,7.195099830627441,7.264959812164307,27950974.0,7.119841575622559
2013-06-03,7.384119987487793,7.137569904327393,7.256740093231201,7.149899959564209,21514666.0,7.007080078125
2013-06-04,7.141679763793945,6.747200012207031,7.141679763793945,6.7800798416137695,19894757.0,6.644647121429443
2013-06-05,6.841710090637207,6.706110000610352,6.714330196380615,6.812950134277344,8540655.0,6.676860332489014
2013-06-06,6.837609767913818,6.722549915313721,6.771860122680664,6.775969982147217,8286123.0,6.640619277954102
2013-06-07,6.862259864807129,6.660910129547119,6.845829963684082,6.669129848480225,9735928.0,6.535912990570068
2013-06-13,6.591060161590576,6.328070163726807,6.591060161590576,6.467780113220215,8666125.0,6.338585376739502
2013-06-14,6.5828399658203125,6.430799961090088,6.500659942626953,6.570509910583496,7138476.0,6.439263343811035
2013-06-17,6.623929977416992,6.455460071563721,6.574619770050049,6.529419898986816,7292781.0,6.398993968963623
2013-06-18,6.644480228424072,6.5088701248168945,6.512979984283447,6.599279880523682,6235189.0,6.467458724975586
2013-06-19,6.595170021057129,6.414360046386719,6.595170021057129,6.533530235290527,5659412.0,6.403022289276123
2013-06-20,6.586949825286865,6.373270034790039,6.492440223693848,6.381490230560303,7559915.0,6.254019737243652
2013-06-21,6.286980152130127,6.081520080566406,6.286980152130127,6.254109859466553,7618277.0,6.129183292388916
2013-06-24,6.262330055236816,5.670609951019287,6.171929836273193,5.834980010986328,19111990.0,5.718425273895264
2013-06-25,5.839089870452881,5.2514801025390625,5.7527899742126465,5.769229888916016,12627580.0,5.653988838195801
2013-06-26,5.9500298500061035,5.670609951019287,5.76101016998291,5.908939838409424,9467748.0,5.790907859802246
2013-06-27,6.139050006866455,5.867849826812744,5.913050174713135,5.896609783172607,9119005.0,5.778824329376221
2013-06-28,5.974689960479736,5.6829400062561035,5.888390064239502,5.797989845275879,6568315.0,5.6821746826171875
2013-07-01,5.888390064239502,5.691160202026367,5.703479766845703,5.867849826812744,5232266.0,5.750638961791992
2013-07-02,6.106180191040039,5.847300052642822,5.876070022583008,6.085629940032959,9845106.0,5.964068412780762
2013-07-03,6.217130184173584,6.007559776306152,6.02400016784668,6.1842498779296875,11563858.0,6.060718536376953
2013-07-04,6.1842498779296875,6.081520080566406,6.1143999099731445,6.139050006866455,8016952.0,6.016422271728516
2013-07-05,6.159599781036377,5.999340057373047,6.159599781036377,6.011670112609863,7043337.0,5.891585826873779
2013-07-08,5.925380229949951,5.629519939422607,5.9171600341796875,5.637740135192871,8319246.0,5.525125503540039
2013-07-09,5.724030017852783,5.4487199783325195,5.641849994659424,5.5555500984191895,8903167.0,5.444577217102051
2013-07-10,5.744579792022705,5.506249904632568,5.547339916229248,5.7363600730896,5835901.0,5.621776103973389
2013-07-11,5.978799819946289,5.7363600730896,5.7527899742126465,5.941810131072998,9406608.0,5.823122024536133
2013-07-12,6.040430068969727,5.8267598152160645,5.970580101013184,5.855519771575928,9031829.0,5.738554954528809
2013-07-15,6.118509769439697,5.855519771575928,5.888390064239502,6.048649787902832,9521155.0,5.927826881408691
2013-07-16,6.221240043640137,5.999340057373047,6.032219886779785,6.1842498779296875,11473830.0,6.060718536376953
2013-07-17,6.188360214233398,5.982900142669678,6.147270202636719,5.991119861602783,8803820.0,5.871446132659912
2013-07-18,5.9870100021362305,5.818540096282959,5.958250045776367,5.834980010986328,9668687.0,5.718425273895264
2013-07-19,5.892499923706055,5.691160202026367,5.892499923706055,5.724030017852783,11641770.0,5.609692096710205
2013-07-22,6.143159866333008,5.876070022583008,5.876070022583008,6.048649787902832,21231254.0,5.927826881408691
2013-07-23,6.1842498779296875,5.999340057373047,6.077420234680176,6.1513800621032715,17807860.0,6.028505325317383
2013-07-24,6.5499701499938965,6.155489921569824,6.155489921569824,6.414360046386719,31976798.0,6.2862324714660645
2013-07-25,6.463679790496826,6.176030158996582,6.414360046386719,6.2253499031066895,18613039.0,6.100998401641846
2013-07-26,6.278759956359863,6.106180191040039,6.188360214233398,6.217130184173584,9346924.0,6.092942237854004
2013-07-29,6.344510078430176,6.081520080566406,6.25,6.097959995269775,8896998.0,5.976152420043945
2013-07-30,6.706110000610352,6.665019989013672,6.706110000610352,6.706110000610352,35123438.0,6.572154521942139
2013-07-31,6.969099998474121,6.706110000610352,6.923900127410889,6.722549915313721,35566844.0,6.588266372680664
2013-08-01,7.0512800216674805,6.743100166320801,6.743100166320801,6.9814300537109375,33750449.0,6.841975212097168
2013-08-02,7.351250171661377,6.960879802703857,7.006080150604248,7.145790100097656,31865959.0,7.003052711486816
2013-08-05,7.416999816894531,7.071829795837402,7.117030143737793,7.3389201164245605,28153035.0,7.192324638366699
2013-08-06,7.4457597732543945,7.227970123291016,7.3389201164245605,7.301939964294434,28683959.0,7.156082630157471
2013-08-07,7.437540054321289,7.211540222167969,7.256740093231201,7.347139835357666,26291619.0,7.200380325317383
2013-08-08,7.745729923248291,7.347139835357666,7.347139835357666,7.597799777984619,38590563.0,7.446032524108887
2013-08-09,7.836130142211914,7.560810089111328,7.577250003814697,7.634779930114746,34251428.0,7.482274532318115
2013-08-12,7.745729923248291,7.495069980621338,7.663539886474609,7.58135986328125,24609534.0,7.429921627044678
2013-08-13,7.671760082244873,7.515610218048096,7.597799777984619,7.618340015411377,16354658.0,7.46616268157959
2013-08-14,7.66765022277832,7.4827399253845215,7.606019973754883,7.614230155944824,20082427.0,7.462134838104248
2013-08-15,7.655320167541504,7.190989971160889,7.610119819641113,7.211540222167969,35054761.0,7.067489147186279
2013-08-16,7.326590061187744,7.06771993637085,7.154009819030762,7.096479892730713,20309316.0,6.9547271728515625
2013-08-19,7.351250171661377,7.108809947967529,7.108809947967529,7.3389201164245605,15482324.0,7.192324638366699
2013-08-20,7.38001012802124,6.964990139007568,7.375899791717529,7.063610076904297,28210970.0,6.922513961791992
2013-08-21,7.145790100097656,6.9814300537109375,7.043059825897217,7.09237003326416,16835613.0,6.950699329376221
2013-08-22,7.207429885864258,7.080049991607666,7.088260173797607,7.100590229034424,15049796.0,6.9587554931640625
2013-08-23,7.174560070037842,6.858150005340576,7.100590229034424,7.010190010070801,19878172.0,6.8701605796813965
2013-08-26,7.227970123291016,6.989640235900879,6.993750095367432,7.227970123291016,18621225.0,7.083590507507324
2013-08-27,7.269070148468018,7.06771993637085,7.211540222167969,7.199210166931152,16680337.0,7.0554046630859375
2013-08-28,7.162230014801025,7.0184102058410645,7.121140003204346,7.047170162200928,11617526.0,6.906401634216309
2013-08-29,7.207429885864258,7.038949966430664,7.038949966430664,7.084159851074219,9928847.0,6.942652702331543
2013-08-30,7.121140003204346,6.751309871673584,7.121140003204346,6.7841901779174805,17624454.0,6.648675441741943
2013-09-02,6.886919975280762,6.718440055847168,6.767749786376953,6.854040145874023,11013745.0,6.717129707336426
2013-09-03,7.0512800216674805,6.808839797973633,6.854040145874023,7.034840106964111,10475105.0,6.894318580627441
2013-09-04,7.0512800216674805,6.862259864807129,7.02662992477417,6.915679931640625,8073480.0,6.777538776397705
2013-09-05,7.129350185394287,6.86637020111084,6.923900127410889,7.112919807434082,15180027.0,6.970837593078613
2013-09-06,7.121140003204346,7.0184102058410645,7.121140003204346,7.080049991607666,9387278.0,6.938624858856201
2013-09-09,7.129350185394287,7.038949966430664,7.059500217437744,7.104700088500977,11805267.0,6.962783336639404
2013-09-10,7.149899959564209,6.944439888000488,7.104700088500977,7.0142998695373535,16528833.0,6.874188423156738
2013-09-11,7.006080150604248,6.829390048980713,6.993750095367432,6.882810115814209,13520865.0,6.745324611663818
2013-09-12,7.02662992477417,6.82528018951416,6.854040145874023,6.928009986877441,11718316.0,6.7896223068237305
2013-09-13,6.98553991317749,6.862259864807129,6.923900127410889,6.9814300537109375,8352558.0,6.841975212097168
2013-09-16,7.149899959564209,6.923900127410889,6.936230182647705,7.112919807434082,14251784.0,6.970837593078613
2013-09-17,7.13346004486084,7.02662992477417,7.112919807434082,7.063610076904297,10063666.0,6.922513961791992
2013-09-18,7.330699920654297,7.047170162200928,7.047170162200928,7.306049823760986,22659354.0,7.1601104736328125
2013-09-23,7.499179840087891,7.277279853820801,7.306049823760986,7.4457597732543945,19842445.0,7.297029972076416
2013-09-24,7.499179840087891,7.29371976852417,7.474520206451416,7.363580226898193,19564661.0,7.21649169921875
2013-09-25,7.503290176391602,7.236189842224121,7.371789932250977,7.359469890594482,19409948.0,7.21246337890625
2013-09-26,7.499179840087891,7.232079982757568,7.301939964294434,7.359469890594482,19724797.0,7.21246337890625
2013-09-27,7.638889789581299,7.297830104827881,7.347139835357666,7.548490047454834,23213983.0,7.397708415985107
2013-09-30,8.136090278625488,7.495069980621338,7.589580059051514,7.9511799812316895,36795795.0,7.792354583740234
2013-10-08,8.140199661254883,7.8813300132751465,7.93064022064209,7.9511799812316895,20870952.0,7.792354583740234
2013-10-09,8.321000099182129,7.897759914398193,7.897759914398193,8.086790084838867,36270547.0,7.925256252288818
2013-10-10,8.526459693908691,8.140199661254883,8.526459693908691,8.28402042388916,42146717.0,8.118545532226562
2013-10-11,8.46481990814209,8.160750389099121,8.321000099182129,8.456609725952148,32445339.0,8.287687301635742
2013-10-14,8.50592041015625,8.251150131225586,8.46481990814209,8.321000099182129,27872251.0,8.154787063598633
2013-10-15,8.805879592895508,8.321000099182129,8.325119972229004,8.674389839172363,43951183.0,8.501118659973145
2013-10-16,8.653849601745605,8.07446002960205,8.592209815979004,8.234709739685059,30170784.0,8.070219993591309
2013-10-17,8.29634952545166,7.774489879608154,8.267589569091797,7.811470031738281,26779419.0,7.655435085296631
2013-10-18,8.177189826965332,7.786819934844971,7.848450183868408,8.07034969329834,23413130.0,7.909143924713135
2013-10-21,8.526459693908691,8.086790084838867,8.095000267028809,8.411410331726074,25537845.0,8.243391036987305
2013-10-22,8.781229972839355,8.28402042388916,8.34154987335205,8.349769592285156,29051781.0,8.182982444763184
2013-10-23,8.485369682312012,7.9141998291015625,8.353879928588867,7.975840091705322,20172424.0,7.816521644592285
2013-10-24,8.168970108032227,7.811470031738281,8.000490188598633,8.016929626464844,13942391.0,7.856791019439697
2013-10-25,8.066240310668945,7.626560211181641,8.053910255432129,7.708740234375,17920913.0,7.554757118225098
2013-10-28,7.9511799812316895,7.725180149078369,7.9511799812316895,7.741620063781738,12896320.0,7.58698034286499
2013-10-29,7.893650054931641,7.252630233764648,7.721069812774658,7.4621901512146,21347269.0,7.313131809234619
2013-10-30,7.708740234375,7.441649913787842,7.4621901512146,7.696420192718506,11237629.0,7.542683124542236
2013-10-31,8.27991008758545,7.8073601722717285,8.214170455932617,7.848450183868408,32915695.0,7.691676139831543
2013-11-01,8.579879760742188,7.786819934844971,7.786819934844971,8.386750221252441,44042307.0,8.219223976135254
2013-11-04,8.510029792785645,8.28402042388916,8.38263988494873,8.345660209655762,22955628.0,8.178955078125
2013-11-05,8.50592041015625,8.15664005279541,8.34154987335205,8.477149963378906,17447906.0,8.307817459106445
2013-11-06,8.666170120239258,8.160750389099121,8.456609725952148,8.173080444335938,22729118.0,8.009821891784668
2013-11-07,8.160750389099121,7.848450183868408,8.103219985961914,7.8813300132751465,20318664.0,7.7238993644714355
2013-11-08,7.942969799041748,7.704639911651611,7.848450183868408,7.877220153808594,11143824.0,7.719871520996094
2013-11-11,8.037469863891602,7.758049964904785,7.8813300132751465,8.004599571228027,8627223.0,7.8447065353393555
2013-11-12,7.967619895935059,7.778600215911865,7.947070121765137,7.938859939575195,10558297.0,7.780280113220215
2013-11-13,7.93064022064209,7.7375102043151855,7.905980110168457,7.778600215911865,7481689.0,7.6232218742370605
2013-11-14,8.15664005279541,7.778600215911865,7.803249835968018,8.123769760131836,16270786.0,7.961496829986572
2013-11-15,8.436059951782227,8.095000267028809,8.131979942321777,8.33743953704834,22689151.0,8.1708984375
2013-11-18,8.542900085449219,8.288129806518555,8.50592041015625,8.399080276489258,18721869.0,8.231307983398438
2013-11-19,8.990799903869629,8.321000099182129,8.403189659118652,8.851079940795898,38121908.0,8.67427921295166
2013-11-20,9.064760208129883,8.73192024230957,8.851079940795898,8.838760375976562,25718571.0,8.662205696105957
2013-11-21,8.87162971496582,8.510029792785645,8.83053970336914,8.555230140686035,22685802.0,8.384339332580566
2013-11-22,8.629190444946289,8.394969940185547,8.50592041015625,8.510029792785645,13395695.0,8.340041160583496
2013-11-25,8.608650207519531,8.415519714355469,8.46072006225586,8.46072006225586,11989140.0,8.291716575622559
2013-11-26,8.608650207519531,8.304570198059082,8.456609725952148,8.567549705505371,11937674.0,8.396411895751953
2013-11-27,8.68671989440918,8.489480018615723,8.534680366516113,8.670280456542969,14039421.0,8.497090339660645
2013-11-28,8.81410026550293,8.58810043334961,8.73192024230957,8.77301025390625,20738131.0,8.597768783569336
2013-11-29,8.752470016479492,8.530570030212402,8.715479850769043,8.629190444946289,16028697.0,8.45682144165039
2013-12-02,8.551119804382324,7.979949951171875,8.403189659118652,8.02925968170166,22482443.0,7.8688740730285645
2013-12-03,8.403189659118652,8.01282024383545,8.025150299072266,8.333330154418945,15095705.0,8.166871070861816
2013-12-04,8.616860389709473,8.251150131225586,8.29634952545166,8.534680366516113,17634863.0,8.364198684692383
2013-12-05,9.204469680786133,8.42372989654541,8.489480018615723,8.95792007446289,32483400.0,8.778985023498535
2013-12-06,9.118180274963379,8.838760375976562,8.896289825439453,8.978469848632812,21968124.0,8.799124717712402
2013-12-09,9.237339973449707,8.875740051269531,8.95792007446289,8.966139793395996,17974654.0,8.787039756774902
2013-12-10,9.475669860839844,8.896289825439453,9.007229804992676,9.368840217590332,33063957.0,9.181696891784668
2013-12-11,9.434579849243164,9.072979927062988,9.286649703979492,9.229129791259766,19710001.0,9.044777870178223
2013-12-12,9.43047046661377,9.052430152893066,9.17982006072998,9.155159950256348,17889836.0,8.972284317016602
2013-12-13,9.553750038146973,8.974360466003418,9.081199645996094,9.500329971313477,27408471.0,9.310559272766113
2013-12-16,9.524979591369629,8.929160118103027,9.520870208740234,8.941490173339844,23752057.0,8.762883186340332
2013-12-17,9.335960388183594,8.777119636535645,8.933270454406738,9.233229637145996,25290801.0,9.048794746398926
2013-12-18,9.30720043182373,8.982580184936523,9.200360298156738,9.122289657592773,16362431.0,8.940071105957031
2013-12-19,10.034500122070312,9.081199645996094,9.204469680786133,9.52908992767334,56373317.0,9.338746070861816
2013-12-20,9.816729545593262,9.352399826049805,9.504440307617188,9.397600173950195,37016662.0,9.209881782531738
2013-12-23,10.338600158691406,9.586620330810547,9.730440139770508,10.338600158691406,77984047.0,10.132085800170898
2013-12-24,10.478300094604492,9.664690017700195,10.309800148010254,9.886590003967285,87028522.0,9.689103126525879
2013-12-25,9.282540321350098,8.896289825439453,8.99901008605957,8.896289825439453,102740758.0,8.718585968017578
2013-12-26,9.397600173950195,8.916830062866211,8.99901008605957,9.060649871826172,63283395.0,8.87966251373291
2013-12-27,8.990799903869629,8.551119804382324,8.982580184936523,8.838760375976562,49959727.0,8.662205696105957
2013-12-30,8.826430320739746,8.567549705505371,8.826430320739746,8.629190444946289,36749710.0,8.45682144165039
2013-12-31,8.883959770202637,8.46481990814209,8.571660041809082,8.736029624938965,36720726.0,8.56152629852295
2014-01-02,8.444279670715332,8.045689582824707,8.095000267028809,8.29634952545166,57987450.0,8.130629539489746
2014-01-03,9.03600025177002,8.226490020751953,8.386750221252441,8.842869758605957,57355532.0,8.66623306274414
2014-01-06,8.809989929199219,8.54701042175293,8.752470016479492,8.571660041809082,22963067.0,8.40044116973877
2014-01-07,8.715479850769043,8.42372989654541,8.518239974975586,8.641519546508789,20489736.0,8.468904495239258
2014-01-08,8.744250297546387,8.485369682312012,8.649740219116211,8.567549705505371,15780194.0,8.396411895751953
2014-01-09,8.68671989440918,8.333330154418945,8.54701042175293,8.34154987335205,17222696.0,8.1749267578125
2014-01-10,8.33743953704834,8.037469863891602,8.33743953704834,8.045689582824707,18302275.0,7.884975910186768
2014-01-13,8.218279838562012,7.766270160675049,8.086790084838867,7.840240001678467,18654149.0,7.683629989624023
2014-01-14,7.963510036468506,7.811470031738281,7.856669902801514,7.9141998291015625,10692126.0,7.756112575531006
2014-01-15,8.173080444335938,7.885439872741699,7.9511799812316895,8.136090278625488,15773351.0,7.973570823669434
2014-01-16,8.127880096435547,7.9717302322387695,8.127880096435547,8.07446002960205,11747493.0,7.913171768188477
2014-01-17,8.099109649658203,7.86899995803833,8.01282024383545,7.926529884338379,11430064.0,7.7681965827941895
2014-01-20,8.407299995422363,7.893650054931641,7.9141998291015625,8.259369850158691,25450562.0,8.094388961791992
2014-01-21,8.386750221252441,8.15664005279541,8.259369850158691,8.247039794921875,18957524.0,8.082303047180176
2014-01-22,8.456609725952148,8.255260467529297,8.255260467529297,8.34154987335205,18700261.0,8.1749267578125
2014-01-23,8.54701042175293,8.275810241699219,8.333330154418945,8.46072006225586,19083882.0,8.291716575622559
2014-01-24,8.896289825439453,8.575770378112793,8.579879760742188,8.797670364379883,29552056.0,8.621935844421387
2014-01-27,8.888070106506348,8.551119804382324,8.818209648132324,8.711370468139648,19128716.0,8.537361145019531
2014-01-28,9.245559692382812,8.793560028076172,8.793560028076172,8.962030410766602,35992712.0,8.783013343811035
2014-01-29,9.04010009765625,8.797670364379883,8.99489974975586,8.974360466003418,18965378.0,8.795096397399902
2014-01-30,8.908610343933105,8.694939613342285,8.908610343933105,8.703149795532227,15724219.0,8.529303550720215
2014-02-07,8.620969772338867,8.42372989654541,8.620969772338867,8.592209815979004,16565060.0,8.420578956604004
2014-02-10,8.859299659729004,8.711370468139648,8.72780990600586,8.842869758605957,21560411.0,8.66623306274414
2014-02-11,8.941490173339844,8.703149795532227,8.875740051269531,8.744250297546387,17760602.0,8.56958293914795
2014-02-12,8.805879592895508,8.518239974975586,8.764789581298828,8.625080108642578,21830341.0,8.45279312133789
2014-02-13,8.633299827575684,8.362099647521973,8.629190444946289,8.374420166015625,18626565.0,8.20713996887207
2014-02-14,8.657959938049316,8.325119972229004,8.34154987335205,8.649740219116211,17406331.0,8.476960182189941
2014-02-17,8.781229972839355,8.608650207519531,8.744250297546387,8.715479850769043,18263128.0,8.541386604309082
2014-02-18,8.73192024230957,8.501810073852539,8.73192024230957,8.592209815979004,18828115.0,8.420578956604004
2014-02-19,9.015449523925781,8.485369682312012,8.579879760742188,8.986689567565918,40351677.0,8.80717945098877
2014-02-20,9.023670196533203,8.711370468139648,8.99489974975586,8.793560028076172,21959302.0,8.617907524108887
2014-02-21,9.019559860229492,8.73192024230957,8.768899917602539,9.011340141296387,22108117.0,8.831336975097656
2014-02-24,9.183919906616211,8.875740051269531,9.007229804992676,9.105850219726562,28084213.0,8.923959732055664
2014-02-25,9.438690185546875,8.789449691772461,9.163379669189453,8.801770210266113,40535112.0,8.625953674316406
2014-02-26,8.81410026550293,8.23882007598877,8.73192024230957,8.489480018615723,27067825.0,8.319902420043945
2014-02-27,8.526459693908691,8.01282024383545,8.444279670715332,8.058019638061523,31993407.0,7.897059440612793
2014-02-28,8.123769760131836,7.597799777984619,8.01282024383545,7.918310165405273,28341819.0,7.760140419006348
2014-03-03,8.078570365905762,7.778600215911865,7.91008996963501,8.066240310668945,15194870.0,7.905116081237793
2014-03-04,8.01282024383545,7.8073601722717285,7.992269992828369,7.93064022064209,12394969.0,7.7722249031066895
2014-03-05,8.2018404006958,7.934750080108643,7.938859939575195,7.975840091705322,12464419.0,7.816521644592285
2014-03-06,8.033370018005371,7.811470031738281,8.021039962768555,7.934750080108643,10252793.0,7.776252746582031
2014-03-07,8.062129974365234,7.873109817504883,7.947070121765137,7.901869773864746,9757689.0,7.744029521942139
2014-03-10,8.07034969329834,7.786819934844971,7.93064022064209,7.790929794311523,13314269.0,7.635305404663086
2014-03-11,7.758049964904785,7.58135986328125,7.745729923248291,7.6471099853515625,11671331.0,7.494358062744141
2014-03-12,7.778600215911865,7.589580059051514,7.655320167541504,7.762159824371338,7409056.0,7.607109546661377
2014-03-13,7.860779762268066,7.725180149078369,7.729290008544922,7.8443498611450195,7537173.0,7.687657833099365
2014-03-14,7.86899995803833,7.671760082244873,7.848450183868408,7.700520038604736,6851808.0,7.546700954437256
2014-03-17,7.91008996963501,7.696420192718506,7.704639911651611,7.893650054931641,8820994.0,7.735973834991455
2014-03-18,8.000490188598633,7.836130142211914,7.897759914398193,7.959400177001953,10471138.0,7.800410270690918
2014-03-19,7.9511799812316895,7.770380020141602,7.9511799812316895,7.9141998291015625,8634171.0,7.756112575531006
2014-03-20,7.959400177001953,7.64300012588501,7.922420024871826,7.651219844818115,11094205.0,7.498385906219482
2014-03-21,7.819690227508545,7.4621901512146,7.634779930114746,7.782710075378418,9959483.0,7.627249717712402
2014-03-24,8.041580200195312,7.749839782714844,7.811470031738281,8.000490188598633,12683706.0,7.840679168701172
2014-03-25,7.790929794311523,7.60191011428833,7.758049964904785,7.782710075378418,12404577.0,7.627249717712402
2014-03-26,7.840240001678467,7.733399868011475,7.811470031738281,7.778600215911865,6977087.0,7.6232218742370605
2014-03-27,7.778600215911865,7.62244987487793,7.778600215911865,7.638889789581299,7942525.0,7.486302375793457
2014-03-28,7.7169599533081055,7.416999816894531,7.610119819641113,7.675869941711426,11059023.0,7.522543430328369
2014-03-31,7.766270160675049,7.560810089111328,7.614230155944824,7.597799777984619,4645506.0,7.446032524108887
2014-04-01,7.655320167541504,7.564919948577881,7.655320167541504,7.618340015411377,4576803.0,7.46616268157959
2014-04-02,7.64300012588501,7.29371976852417,7.610119819641113,7.343029975891113,15197807.0,7.196352005004883
2014-04-03,7.38001012802124,7.223869800567627,7.38001012802124,7.2855000495910645,9191789.0,7.139970779418945
2014-04-04,7.425209999084473,7.223869800567627,7.260849952697754,7.388229846954346,7212032.0,7.2406487464904785
2014-04-08,7.548490047454834,7.33480978012085,7.363580226898193,7.507400035858154,8968636.0,7.357439041137695
2014-04-09,7.560810089111328,7.470409870147705,7.507400035858154,7.536159992218018,8701735.0,7.385623931884766
2014-04-10,7.64300012588501,7.499179840087891,7.515610218048096,7.597799777984619,8540933.0,7.446032524108887
2014-04-11,7.614230155944824,7.519720077514648,7.560810089111328,7.593689918518066,5592383.0,7.442004680633545
2014-04-14,7.741620063781738,7.552599906921387,7.569029808044434,7.733399868011475,10024302.0,7.578924179077148
2014-04-15,7.758049964904785,7.5731401443481445,7.758049964904785,7.597799777984619,7954138.0,7.446032524108887
2014-04-16,7.638889789581299,7.532050132751465,7.564919948577881,7.585470199584961,4218319.0,7.433949947357178
2014-04-17,7.774489879608154,7.634779930114746,7.638889789581299,7.6799798011779785,9496345.0,7.526571273803711
2014-04-18,7.836130142211914,7.610119819641113,7.6471099853515625,7.795040130615234,9902593.0,7.639333248138428
2014-04-21,7.856669902801514,7.593689918518066,7.725180149078369,7.60191011428833,9637552.0,7.450060844421387
2014-04-22,7.64300012588501,7.4621901512146,7.60191011428833,7.5731401443481445,7198776.0,7.421865463256836
2014-04-23,7.630670070648193,7.511509895324707,7.593689918518066,7.62244987487793,5370395.0,7.470190525054932
2014-04-24,7.700520038604736,7.536159992218018,7.62244987487793,7.692309856414795,5925154.0,7.5386552810668945
2014-04-25,7.795040130615234,7.564919948577881,7.6799798011779785,7.577250003814697,8664484.0,7.425893783569336
2014-04-28,7.519720077514648,7.306049823760986,7.478630065917969,7.38001012802124,10185489.0,7.232594013214111
2014-04-29,7.433430194854736,7.244410037994385,7.310160160064697,7.416999816894531,4173631.0,7.2688446044921875
2014-04-30,7.458089828491211,7.3389201164245605,7.416999816894531,7.35536003112793,3011687.0,7.208435535430908
2014-05-05,7.515610218048096,7.35536003112793,7.35536003112793,7.4498701095581055,3839563.0,7.301058292388916
2014-05-06,7.511509895324707,7.42110013961792,7.4498701095581055,7.437540054321289,3452144.0,7.288974285125732
2014-05-07,7.4621901512146,7.232079982757568,7.437540054321289,7.236189842224121,5511931.0,7.091646194458008
2014-05-08,7.297830104827881,7.117030143737793,7.240300178527832,7.13346004486084,8689054.0,6.990968227386475
2014-05-09,7.162230014801025,6.8170599937438965,7.149899959564209,6.882810115814209,11480269.0,6.745324611663818
2014-05-12,7.2156500816345215,6.923900127410889,6.973209857940674,7.203320026397705,12034765.0,7.0594329833984375
2014-05-13,7.260849952697754,7.112919807434082,7.190989971160889,7.207429885864258,6778780.0,7.063460826873779
2014-05-14,7.269070148468018,7.154009819030762,7.269070148468018,7.227970123291016,3007820.0,7.083590507507324
2014-05-15,7.252630233764648,7.149899959564209,7.232079982757568,7.166339874267578,5166145.0,7.023191452026367
2014-05-16,7.174560070037842,6.98553991317749,7.141679763793945,7.096479892730713,4601132.0,6.9547271728515625
2014-05-19,7.326590061187744,7.043059825897217,7.096479892730713,7.260849952697754,7326958.0,7.115814208984375
2014-05-20,7.33480978012085,7.170450210571289,7.310160160064697,7.306049823760986,7037146.0,7.1601104736328125
2014-05-21,7.343029975891113,7.207429885864258,7.2855000495910645,7.330699920654297,4832535.0,7.184268474578857
2014-05-22,7.35536003112793,7.203320026397705,7.281390190124512,7.2156500816345215,3509645.0,7.071516513824463
2014-05-23,7.310160160064697,7.174560070037842,7.211540222167969,7.301939964294434,3121885.0,7.156082630157471
2014-05-26,7.560810089111328,7.297830104827881,7.33480978012085,7.4457597732543945,6498208.0,7.297029972076416
2014-05-27,7.511509895324707,7.35536003112793,7.42110013961792,7.384119987487793,4402964.0,7.236621379852295
2014-05-28,7.503290176391602,7.347139835357666,7.400559902191162,7.4621901512146,4356947.0,7.313131809234619
2014-05-29,7.527939796447754,7.404669761657715,7.474520206451416,7.441649913787842,5710459.0,7.293002128601074
2014-05-30,7.544380187988281,7.4128899574279785,7.441649913787842,7.511509895324707,6383916.0,7.361466884613037
2014-06-03,7.6799798011779785,7.404669761657715,7.519720077514648,7.5567097663879395,8538842.0,7.405763626098633
2014-06-04,7.523829936981201,7.29371976852417,7.519720077514648,7.31427001953125,7403011.0,7.168166637420654
2014-06-05,7.42110013961792,7.29371976852417,7.297830104827881,7.400559902191162,3320924.0,7.252732753753662
2014-06-06,7.416999816894531,7.2855000495910645,7.388229846954346,7.343029975891113,3663655.0,7.196352005004883
2014-06-09,7.400559902191162,7.29371976852417,7.326590061187744,7.322480201721191,3963480.0,7.176212787628174
2014-06-10,7.429319858551025,7.297830104827881,7.326590061187744,7.404669761657715,4346767.0,7.256761074066162
2014-06-11,7.548490047454834,7.371789932250977,7.400559902191162,7.458089828491211,8355716.0,7.309113025665283
2014-06-12,7.474520206451416,7.359469890594482,7.42110013961792,7.371789932250977,5516593.0,7.224537372589111
2014-06-13,7.4827399253845215,7.351250171661377,7.351250171661377,7.474520206451416,6246980.0,7.325215816497803
2014-06-16,7.651219844818115,7.474520206451416,7.474520206451416,7.58135986328125,11906577.0,7.429921627044678
2014-06-17,7.626560211181641,7.490960121154785,7.544380187988281,7.511509895324707,5672799.0,7.361466884613037
2014-06-18,7.58135986328125,7.4621901512146,7.523829936981201,7.466300010681152,4614796.0,7.317159652709961
2014-06-19,7.523829936981201,7.195099830627441,7.507400035858154,7.264959812164307,6738407.0,7.119841575622559
2014-06-20,7.31427001953125,7.2156500816345215,7.269070148468018,7.252630233764648,4926606.0,7.107758045196533
2014-06-23,7.306049823760986,7.236189842224121,7.277279853820801,7.240300178527832,6921946.0,7.095674514770508
2014-06-24,7.29371976852417,7.227970123291016,7.289609909057617,7.2855000495910645,4752725.0,7.139970779418945
2014-06-25,7.281390190124512,7.137569904327393,7.281390190124512,7.2156500816345215,5933199.0,7.071516513824463
2014-06-26,7.507400035858154,7.207429885864258,7.211540222167969,7.495069980621338,10963900.0,7.345355033874512
2014-06-27,7.515610218048096,7.388229846954346,7.437540054321289,7.4621901512146,6346933.0,7.313131809234619
2014-06-30,7.606019973754883,7.441649913787842,7.4621901512146,7.552599906921387,8787751.0,7.401736259460449
2014-07-01,7.7169599533081055,7.523829936981201,7.544380187988281,7.630670070648193,11015906.0,7.478246212005615
2014-07-02,7.671760082244873,7.58135986328125,7.634779930114746,7.651219844818115,10386853.0,7.498385906219482
2014-07-03,8.37852954864502,7.630670070648193,7.663539886474609,8.025150299072266,32592491.0,7.864847183227539
2014-07-04,8.127880096435547,7.942969799041748,8.016929626464844,7.959400177001953,13390484.0,7.800410270690918
2014-07-07,8.168970108032227,7.963510036468506,8.041580200195312,8.078570365905762,12518830.0,7.917200565338135
2014-07-08,8.164859771728516,8.033370018005371,8.045689582824707,8.107330322265625,9338718.0,7.945384979248047
2014-07-09,8.123769760131836,7.86899995803833,8.07446002960205,7.873109817504883,11330452.0,7.715843677520752
2014-07-10,8.045689582824707,7.86899995803833,7.91008996963501,7.918310165405273,8397141.0,7.760140419006348
2014-07-11,8.263480186462402,7.873109817504883,7.873109817504883,8.226490020751953,19384193.0,8.062165260314941
2014-07-14,8.316900253295898,8.136090278625488,8.300459861755371,8.275810241699219,13407103.0,8.110499382019043
2014-07-15,8.567549705505371,8.181300163269043,8.218279838562012,8.510029792785645,20099226.0,8.340041160583496
2014-07-16,9.196249961853027,8.542900085449219,8.842869758605957,8.555230140686035,45603656.0,8.384339332580566
2014-07-17,8.834650039672852,8.34154987335205,8.629190444946289,8.386750221252441,20736046.0,8.219223976135254
2014-07-18,8.834650039672852,8.345660209655762,8.448390007019043,8.723699569702148,25607925.0,8.549442291259766
2014-07-21,8.711370468139648,8.366209983825684,8.711370468139648,8.518239974975586,13988525.0,8.348087310791016
2014-07-22,8.822319984436035,8.46481990814209,8.489480018615723,8.592209815979004,15091919.0,8.420578956604004
2014-07-23,8.567549705505371,8.357990264892578,8.50592041015625,8.399080276489258,12295403.0,8.231307983398438
2014-07-24,8.399080276489258,8.173080444335938,8.394969940185547,8.255260467529297,13323687.0,8.090360641479492
2014-07-25,8.407299995422363,8.259369850158691,8.259369850158691,8.333330154418945,7686615.0,8.166871070861816
2014-07-28,8.583990097045898,8.308679580688477,8.394969940185547,8.493590354919434,12689819.0,8.323930740356445
2014-07-29,8.678500175476074,8.436059951782227,8.50592041015625,8.538789749145508,12941437.0,8.368227005004883
2014-07-30,8.83053970336914,8.481260299682617,8.538789749145508,8.81410026550293,19254618.0,8.63803768157959
2014-07-31,8.949700355529785,8.662059783935547,8.945590019226074,8.744250297546387,17029554.0,8.56958293914795
2014-08-01,9.225020408630371,8.73192024230957,8.764789581298828,9.019559860229492,42722451.0,8.83939266204834
2014-08-04,9.192139625549316,8.937379837036133,9.109959602355957,9.114069938659668,27326933.0,8.932015419006348
2014-08-05,9.134610176086426,8.925049781799316,9.044210433959961,8.99901008605957,16794251.0,8.819253921508789
2014-08-06,8.95792007446289,8.789449691772461,8.95792007446289,8.9127197265625,15974972.0,8.734687805175781
2014-08-07,9.068869590759277,8.842869758605957,8.9127197265625,8.974360466003418,16594827.0,8.795096397399902
2014-08-08,9.027779579162598,8.896289825439453,8.962030410766602,9.007229804992676,7990187.0,8.827309608459473
2014-08-11,9.43047046661377,9.04010009765625,9.0770902633667,9.270219802856445,28306669.0,9.085044860839844
2014-08-12,9.409930229187012,9.13871955871582,9.278429985046387,9.208580017089844,15757085.0,9.024637222290039
2014-08-13,9.249670028686523,8.982580184936523,9.225020408630371,9.081199645996094,13848578.0,8.899801254272461
2014-08-14,9.081199645996094,8.818209648132324,9.081199645996094,8.879850387573242,12234313.0,8.702473640441895
2014-08-15,9.064760208129883,8.85519027709961,8.908610343933105,8.949700355529785,9543423.0,8.770929336547852
2014-08-18,9.134610176086426,8.966139793395996,9.023670196533203,9.072979927062988,13387038.0,8.891746520996094
2014-08-19,9.056539535522461,8.908610343933105,9.052430152893066,8.95792007446289,10344630.0,8.778985023498535
2014-08-20,9.101739883422852,8.908610343933105,8.945590019226074,8.970250129699707,8830843.0,8.791069030761719
2014-08-21,9.023670196533203,8.81410026550293,8.941490173339844,8.966139793395996,10269132.0,8.787039756774902
2014-08-22,9.142829895019531,8.945590019226074,8.970250129699707,9.105850219726562,14347113.0,8.923959732055664
2014-08-25,9.159270286560059,8.974360466003418,9.081199645996094,9.003120422363281,10087977.0,8.823281288146973
2014-08-26,9.204469680786133,8.715479850769043,9.183919906616211,8.81410026550293,14330983.0,8.63803768157959
2014-08-27,9.085309982299805,8.834650039672852,8.85519027709961,8.9127197265625,10553471.0,8.734687805175781
2014-08-28,8.9127197265625,8.620969772338867,8.908610343933105,8.678500175476074,12145734.0,8.505146026611328
2014-08-29,8.781229972839355,8.629190444946289,8.649740219116211,8.777119636535645,5451855.0,8.60179615020752
2014-09-01,8.933270454406738,8.752470016479492,8.777119636535645,8.925049781799316,5831394.0,8.746769905090332
2014-09-02,9.122289657592773,8.908610343933105,8.9127197265625,9.101739883422852,12901988.0,8.919931411743164
2014-09-03,9.118180274963379,9.019559860229492,9.085309982299805,9.064760208129883,10243886.0,8.88369083404541
2014-09-04,9.192139625549316,9.027779579162598,9.064760208129883,9.17982006072998,12773752.0,8.996453285217285
2014-09-05,9.30309009552002,9.081199645996094,9.17982006072998,9.163379669189453,12091477.0,8.980340003967285
2014-09-09,9.385270118713379,9.167490005493164,9.225020408630371,9.315420150756836,14626785.0,9.12934398651123
2014-09-10,9.323639869689941,9.188030242919922,9.323639869689941,9.225020408630371,10100075.0,9.040748596191406
2014-09-11,9.286649703979492,9.056539535522461,9.208580017089844,9.081199645996094,14697882.0,8.899801254272461
2014-09-12,9.204469680786133,9.052430152893066,9.068869590759277,9.171600341796875,9191809.0,8.988397598266602
2014-09-15,9.278429985046387,9.126399993896484,9.17570972442627,9.257889747619629,10433879.0,9.072962760925293
2014-09-16,9.282540321350098,8.875740051269531,9.270219802856445,8.879850387573242,16306616.0,8.702473640441895
2014-09-17,8.978469848632812,8.77301025390625,8.875740051269531,8.933270454406738,8140292.0,8.754826545715332
2014-09-18,9.105850219726562,8.85519027709961,8.941490173339844,9.064760208129883,9439525.0,8.88369083404541
2014-09-19,9.163379669189453,8.990799903869629,9.072979927062988,9.109959602355957,7389482.0,8.927987098693848
2014-09-22,9.188030242919922,8.99901008605957,9.04010009765625,9.019559860229492,9530931.0,8.83939266204834
2014-09-23,9.257889747619629,8.962030410766602,8.974360466003418,9.237339973449707,11985455.0,9.052824020385742
2014-09-24,9.594840049743652,9.204469680786133,9.225020408630371,9.508549690246582,26048283.0,9.318614959716797
2014-09-25,9.759200096130371,9.467450141906738,9.598950386047363,9.598950386047363,19359699.0,9.407210350036621
2014-09-26,9.80029010772705,9.537309646606445,9.553750038146973,9.627710342407227,14169694.0,9.435395240783691
2014-09-29,9.71399974822998,9.53320026397705,9.644149780273438,9.561960220336914,12249350.0,9.37095832824707
2014-09-30,9.903019905090332,9.53320026397705,9.590729713439941,9.849599838256836,16176630.0,9.652852058410645
2014-10-08,10.835800170898438,9.956439971923828,10.046799659729004,10.835800170898438,34096037.0,10.619353294372559
2014-10-09,11.156299591064453,10.71660041809082,11.11929988861084,10.918000221252441,39068627.0,10.699912071228027
2014-10-10,11.990500450134277,10.790599822998047,10.909799575805664,11.365900039672852,36555801.0,11.13886547088623
2014-10-13,11.743900299072266,11.242600440979004,11.35770034790039,11.56309986114502,28428811.0,11.332125663757324
2014-10-14,11.752099990844727,11.053600311279297,11.415200233459473,11.275500297546387,34823355.0,11.050271034240723
2014-10-15,12.064399719238281,11.148099899291992,11.230299949645996,11.645299911499023,47445570.0,11.412684440612793
2014-10-16,12.019200325012207,11.012499809265137,11.497400283813477,11.053600311279297,49546326.0,10.832802772521973
2014-10-17,11.217900276184082,10.6427001953125,11.024800300598145,10.889200210571289,25782926.0,10.671686172485352
2014-10-20,11.38230037689209,10.971400260925293,10.971400260925293,11.160400390625,20055214.0,10.937470436096191
2014-10-21,11.012499809265137,10.60569953918457,11.012499809265137,10.82759952545166,26746023.0,10.611316680908203
2014-10-22,10.922100067138672,10.71660041809082,10.778300285339355,10.757699966430664,12744867.0,10.542813301086426
2014-10-23,10.87279987335205,10.539899826049805,10.749500274658203,10.72070026397705,13223722.0,10.506553649902344
2014-10-24,10.922100067138672,10.67140007019043,10.72070026397705,10.753600120544434,7996408.0,10.538796424865723
2014-10-27,11.333000183105469,10.704299926757812,10.745400428771973,11.320699691772461,17298233.0,11.09456729888916
2014-10-28,11.530200004577637,11.160400390625,11.365900039672852,11.439800262451172,15557082.0,11.211288452148438
2014-10-29,11.444000244140625,11.04539966583252,11.102899551391602,11.38230037689209,28502999.0,11.154937744140625
2014-10-30,12.442500114440918,11.320699691772461,11.3371000289917,12.06029987335205,48245066.0,11.8193941116333
2014-10-31,12.121999740600586,11.756199836730957,11.961700439453125,11.887700080871582,21043570.0,11.650242805480957
2014-11-03,12.023300170898438,11.628899574279785,11.965800285339355,11.78499984741211,15792869.0,11.549593925476074
2014-11-04,12.019200325012207,11.456299781799316,11.78499984741211,11.501500129699707,16530938.0,11.271756172180176
2014-11-05,11.624799728393555,11.300100326538086,11.464500427246094,11.575400352478027,12869324.0,11.3441801071167
2014-11-06,11.690500259399414,11.456299781799316,11.56719970703125,11.56309986114502,10339276.0,11.332125663757324
2014-11-07,11.583700180053711,11.061800003051758,11.56719970703125,11.12339973449707,15295385.0,10.901208877563477
2014-11-10,11.275500297546387,10.950900077819824,11.152199745178223,11.082300186157227,14906924.0,10.860930442810059
2014-11-11,11.258999824523926,10.67140007019043,11.037099838256836,10.802900314331055,16857992.0,10.58711051940918
2014-11-12,10.86870002746582,10.60159969329834,10.835800170898438,10.82759952545166,14838632.0,10.611316680908203
2014-11-13,10.86870002746582,10.37559986114502,10.86870002746582,10.437199592590332,15426816.0,10.228715896606445
2014-11-14,10.63029956817627,10.317999839782715,10.37559986114502,10.548199653625488,11866418.0,10.337498664855957
2014-11-17,10.93850040435791,10.519399642944336,10.679699897766113,10.82759952545166,15407703.0,10.611316680908203
2014-11-18,10.930299758911133,10.683799743652344,10.798800468444824,10.909799575805664,10294634.0,10.691875457763672
2014-11-19,11.08650016784668,10.811100006103516,10.918000221252441,10.856300354003906,10475017.0,10.639445304870605
2014-11-20,10.794699668884277,10.552300453186035,10.786499977111816,10.568699836730957,9145283.0,10.357588768005371
2014-11-21,10.687899589538574,10.507100105285645,10.560500144958496,10.659099578857422,8373462.0,10.446182250976562
2014-11-24,10.786499977111816,10.589200019836426,10.761799812316895,10.650899887084961,13979528.0,10.438146591186523
2014-11-25,11.032999992370605,10.6427001953125,10.659099578857422,11.024800300598145,17585682.0,10.80457878112793
2014-11-26,11.037099838256836,10.87279987335205,11.032999992370605,10.979599952697754,11909962.0,10.760281562805176
2014-11-27,11.821999549865723,11.176899909973145,11.180999755859375,11.411100387573242,29728675.0,11.183161735534668
2014-11-28,11.501500129699707,11.1358003616333,11.3371000289917,11.419300079345703,18306653.0,11.191198348999023
2014-12-01,11.60420036315918,11.197400093078613,11.484999656677246,11.3125,13491291.0,11.086531639099121
2014-12-02,11.505599975585938,11.271400451660156,11.31659984588623,11.361800193786621,13124012.0,11.134847640991211
2014-12-03,11.587800025939941,11.078200340270996,11.320699691772461,11.505599975585938,23225395.0,11.275774002075195
2014-12-04,11.665800094604492,11.423399925231934,11.427499771118164,11.60420036315918,21593427.0,11.372406005859375
2014-12-05,11.620599746704102,10.876899719238281,11.546699523925781,11.250800132751465,25776851.0,11.0260648727417
2014-12-08,11.57960033416748,11.08650016784668,11.1274995803833,11.509699821472168,24164209.0,11.279792785644531
2014-12-09,11.378199577331543,10.848099708557129,11.378199577331543,10.889200210571289,21931279.0,10.671686172485352
2014-12-10,11.217900276184082,10.778300285339355,10.790599822998047,11.12339973449707,11707402.0,10.901208877563477
2014-12-11,12.113699913024902,11.12339973449707,11.131699562072754,12.064399719238281,39360026.0,11.82341194152832
2014-12-12,11.998700141906738,11.633000373840332,11.916500091552734,11.780900001525879,18580536.0,11.545575141906738
2014-12-15,12.306900024414062,11.711000442504883,11.780900001525879,12.130200386047363,24718746.0,11.887898445129395
2014-12-16,12.610899925231934,11.920599937438965,11.990500450134277,12.450699806213379,33149890.0,12.201996803283691
2014-12-17,12.409600257873535,11.916500091552734,12.319199562072754,12.043899536132812,18882772.0,11.80332088470459
2014-12-18,12.113699913024902,11.756199836730957,12.113699913024902,11.79319953918457,12485835.0,11.557629585266113
2014-12-19,11.904199600219727,11.369999885559082,11.78909969329834,11.57960033416748,12953889.0,11.348296165466309
2014-12-22,11.448100090026855,11.016599655151367,11.419300079345703,11.185099601745605,15189229.0,10.961674690246582
2014-12-23,11.402899742126465,11.11929988861084,11.11929988861084,11.242600440979004,8719211.0,11.01802921295166
2014-12-24,11.374099731445312,11.1274995803833,11.295999526977539,11.205599784851074,8759550.0,10.981766700744629
2014-12-25,11.57960033416748,11.234399795532227,11.234399795532227,11.54259967803955,12829941.0,11.31203556060791
2014-12-26,11.501500129699707,11.09469985961914,11.501500129699707,11.300100326538086,13955885.0,11.074379920959473
2014-12-29,11.3125,10.782400131225586,11.258999824523926,10.86870002746582,18018659.0,10.651597023010254
2014-12-30,11.098799705505371,10.576899528503418,10.913900375366211,10.6427001953125,17650708.0,10.430110931396484
2014-12-31,10.679699897766113,10.252300262451172,10.634499549865723,10.60569953918457,21963410.0,10.393848419189453
2015-01-05,10.93850040435791,10.396100044250488,10.433099746704102,10.82349967956543,16553113.0,10.6072998046875
2015-01-06,11.300100326538086,10.729000091552734,10.8193998336792,11.168600082397461,18283164.0,10.94550609588623
2015-01-07,11.38230037689209,11.012499809265137,11.238499641418457,11.205599784851074,14982947.0,10.981766700744629
2015-01-08,11.546699523925781,11.139900207519531,11.205599784851074,11.213800430297852,14936587.0,10.989803314208984
2015-01-09,11.867199897766113,11.411100387573242,11.411100387573242,11.497400283813477,25578635.0,11.267738342285156
2015-01-12,11.79319953918457,11.423399925231934,11.53439998626709,11.550800323486328,18371200.0,11.320072174072266
2015-01-13,11.661700248718262,11.374099731445312,11.661700248718262,11.583700180053711,17307067.0,11.352313041687012
2015-01-14,11.813799858093262,11.361800193786621,11.57960033416748,11.435700416564941,21209541.0,11.207270622253418
2015-01-15,11.752099990844727,11.456299781799316,11.546699523925781,11.587800025939941,22417666.0,11.356332778930664
2015-01-16,11.920599937438965,11.53439998626709,11.57960033416748,11.916500091552734,26382545.0,11.678466796875
2015-01-19,12.450699806213379,11.587800025939941,11.702799797058105,11.850799560546875,38022965.0,11.614078521728516
2015-01-20,12.582200050354004,11.78499984741211,11.916500091552734,12.574000358581543,41318636.0,12.322834014892578
2015-01-21,13.108200073242188,12.450699806213379,12.656100273132324,12.619199752807617,37009076.0,12.3671293258667
2015-01-22,13.017800331115723,12.643799781799316,12.656100273132324,12.73009967803955,21703781.0,12.475813865661621
2015-01-23,12.902700424194336,12.261699676513672,12.882100105285645,12.458900451660156,26658021.0,12.21003246307373
2015-01-26,12.5,12.315099716186523,12.360300064086914,12.409600257873535,16608005.0,12.161717414855957
2015-01-27,12.491800308227539,12.228799819946289,12.413700103759766,12.421899795532227,13052842.0,12.173770904541016
2015-01-28,13.560199737548828,12.697199821472168,12.841099739074707,12.898599624633789,34224444.0,12.640948295593262
2015-01-29,12.857500076293945,12.516400337219238,12.738300323486328,12.594499588012695,16151766.0,12.34292221069336
2015-01-30,12.72599983215332,12.204099655151367,12.615099906921387,12.302800178527832,13869548.0,12.057049751281738
2015-02-02,12.068499565124512,11.3125,11.83430004119873,11.694600105285645,22583121.0,11.46099853515625
2015-02-03,12.019200325012207,11.628899574279785,11.690500259399414,11.871299743652344,10476730.0,11.634169578552246
2015-02-04,11.895999908447266,11.57960033416748,11.838399887084961,11.60830020904541,9975216.0,11.376422882080078
2015-02-05,11.924699783325195,11.56719970703125,11.706899642944336,11.731599807739258,9660338.0,11.497260093688965
2015-02-06,12.689000129699707,11.969900131225586,11.978099822998047,12.109600067138672,31247582.0,11.867709159851074
2015-02-09,11.887700080871582,11.365900039672852,11.871299743652344,11.398799896240234,19396344.0,11.171107292175293
2015-02-10,11.423399925231934,10.950900077819824,11.26729965209961,11.415200233459473,18691284.0,11.187180519104004
2015-02-11,11.583700180053711,11.300100326538086,11.361800193786621,11.550800323486328,10042364.0,11.320072174072266
2015-02-12,11.686400413513184,11.439800262451172,11.628899574279785,11.472700119018555,8140009.0,11.24353313446045
2015-02-13,11.813799858093262,11.497400283813477,11.56719970703125,11.641200065612793,17545606.0,11.408665657043457
2015-02-16,11.842499732971191,11.591899871826172,11.731599807739258,11.813799858093262,12933291.0,11.5778169631958
2015-02-17,11.895999908447266,11.731599807739258,11.817899703979492,11.76039981842041,14105277.0,11.525484085083008
2015-02-25,11.838399887084961,11.472700119018555,11.776800155639648,11.60420036315918,10775340.0,11.372406005859375
2015-02-26,11.772700309753418,11.554900169372559,11.587800025939941,11.711000442504883,9918543.0,11.477071762084961
2015-02-27,11.875399589538574,11.657600402832031,11.731599807739258,11.875399589538574,13345653.0,11.638187408447266
2015-03-02,12.138400077819824,11.772700309753418,11.916500091552734,12.121999740600586,19239844.0,11.879862785339355
2015-03-03,12.549300193786621,11.965800285339355,12.080900192260742,12.532899856567383,35444213.0,12.282553672790527
2015-03-04,12.853400230407715,12.352100372314453,12.450699806213379,12.541099548339844,28244385.0,12.290589332580566
2015-03-05,13.067099571228027,12.319199562072754,12.532899856567383,12.976699829101562,37411771.0,12.717488288879395
2015-03-06,13.009499549865723,12.536999702453613,13.005399703979492,12.619199752807617,18599053.0,12.3671293258667
2015-03-09,12.701299667358398,12.331500053405762,12.701299667358398,12.549300193786621,11467261.0,12.298626899719238
2015-03-10,12.812299728393555,12.458900451660156,12.458900451660156,12.738300323486328,15956453.0,12.483851432800293
2015-03-11,12.894499778747559,12.335599899291992,12.417799949645996,12.50409984588623,18622834.0,12.254328727722168
2015-03-12,12.442500114440918,12.298700332641602,12.425999641418457,12.384900093078613,21218195.0,12.137510299682617
2015-03-13,13.272500038146973,12.360300064086914,12.450699806213379,13.095800399780273,40954825.0,12.834210395812988
2015-03-16,14.254599571228027,13.067099571228027,13.112299919128418,14.1806001663208,53929865.0,13.897340774536133
2015-03-17,14.275099754333496,13.806699752807617,13.930000305175781,14.020400047302246,28008355.0,13.740341186523438
2015-03-18,15.154500007629395,13.888899803161621,13.888899803161621,14.645000457763672,34936717.0,14.352465629577637
2015-03-19,15.475000381469727,14.464200019836426,14.54640007019043,15.331199645996094,27734972.0,15.024956703186035
2015-03-20,15.483200073242188,14.907999992370605,15.425700187683105,15.117500305175781,19166257.0,14.815526008605957
2015-03-23,15.368200302124023,14.875100135803223,15.047699928283691,15.018899917602539,22888665.0,14.71889591217041
2015-03-24,16.52280044555664,14.455900192260742,14.957300186157227,16.21470069885254,44330820.0,15.890810012817383
2015-03-25,16.263999938964844,15.573599815368652,16.091400146484375,15.709199905395508,30859766.0,15.395406723022461
2015-03-26,15.902400016784668,14.99839973449707,15.450400352478027,15.339400291442871,27642846.0,15.03299331665039
2015-03-27,16.107799530029297,15.080499649047852,15.080499649047852,15.713299751281738,25689748.0,15.399423599243164
2015-03-30,15.836600303649902,15.450400352478027,15.655799865722656,15.69279956817627,14552572.0,15.379334449768066
2015-03-31,16.00510025024414,15.499699592590332,15.614700317382812,15.73390007019043,13634015.0,15.4196138381958
2015-04-01,16.436599731445312,15.659899711608887,15.73799991607666,16.383100509643555,15653813.0,16.05584716796875
2015-04-02,17.16390037536621,16.190000534057617,16.374900817871094,16.859800338745117,21295883.0,16.523025512695312
2015-04-03,16.933799743652344,16.054399490356445,16.642000198364258,16.66670036315918,31858389.0,16.333782196044922
2015-04-07,17.467899322509766,16.391399383544922,16.642000198364258,16.880300521850586,20728489.0,16.54311752319336
2015-04-08,17.25429916381836,16.23110008239746,16.868000030517578,16.547500610351562,12671261.0,16.216962814331055
2015-04-09,16.47760009765625,15.203800201416016,16.47760009765625,16.111900329589844,25993989.0,15.790063858032227
2015-04-10,16.65019989013672,15.663999557495117,15.820199966430664,16.43239974975586,17841894.0,16.10416030883789
2015-04-13,17.36520004272461,16.235200881958008,16.436599731445312,17.241899490356445,30373221.0,16.897489547729492
2015-04-14,18.0802001953125,16.8927001953125,17.29129981994629,17.915800094604492,28242117.0,17.55792999267578
2015-04-15,17.932300567626953,16.46940040588379,17.932300567626953,16.604999542236328,16755284.0,16.273313522338867
2015-04-16,17.504899978637695,16.190000534057617,16.436599731445312,16.79400062561035,19516303.0,16.458538055419922
2015-04-17,16.92140007019043,16.374900817871094,16.84749984741211,16.444799423217773,19405506.0,16.116313934326172
2015-04-20,16.51460075378418,15.442099571228027,16.49410057067871,15.598299980163574,22679256.0,15.286721229553223
2015-04-21,17.159799575805664,15.532500267028809,15.565400123596191,16.83930015563965,54716850.0,16.502933502197266
2015-04-22,17.340599060058594,16.66670036315918,17.258399963378906,17.200899124145508,23380743.0,16.857311248779297
2015-04-23,17.648799896240234,16.80229949951172,17.167999267578125,17.0939998626709,33680522.0,16.752546310424805
2015-04-24,17.45560073852539,16.642000198364258,17.036500930786133,17.122800827026367,37392672.0,16.780771255493164
2015-04-27,17.217300415039062,16.02560043334961,16.765300750732422,16.473499298095703,28776482.0,16.144439697265625
2015-04-28,17.040599822998047,15.614700317382812,16.63789939880371,15.688699722290039,25763077.0,15.37531566619873
2015-04-29,16.498199462890625,15.688699722290039,15.688699722290039,16.190000534057617,19646496.0,15.86660385131836
2015-04-30,16.662599563598633,15.95580005645752,16.190000534057617,16.609100341796875,31333894.0,16.277332305908203
2015-05-04,16.91320037841797,16.407800674438477,16.84749984741211,16.62969970703125,23316319.0,16.29751968383789
2015-05-05,17.78849983215332,16.399599075317383,16.518699645996094,17.08169937133789,40738339.0,16.74049186706543
2015-05-06,17.940500259399414,16.92140007019043,17.340599060058594,17.22960090637207,38473344.0,16.88543701171875
2015-05-07,17.377500534057617,16.329700469970703,16.851600646972656,16.341999053955078,23404174.0,16.015565872192383
2015-05-08,16.609100341796875,15.98449993133545,16.333799362182617,16.42009925842285,24975873.0,16.092105865478516
2015-05-11,17.669300079345703,16.292699813842773,16.45709991455078,17.241899490356445,36738749.0,16.897489547729492
2015-05-12,18.96780014038086,17.01180076599121,17.31999969482422,18.96780014038086,51353810.0,18.588916778564453
2015-05-13,20.13479995727539,18.70479965209961,19.107500076293945,19.078699111938477,43389484.0,18.697601318359375
2015-05-14,20.332000732421875,18.49519920349121,18.906099319458008,19.723899841308594,31321040.0,19.329914093017578
2015-05-15,20.13479995727539,19.22249984741211,19.526599884033203,19.534799575805664,24665942.0,19.144590377807617
2015-05-18,20.13479995727539,19.23080062866211,19.312999725341797,20.019699096679688,25759962.0,19.61980438232422
2015-05-19,20.114200592041016,19.358200073242188,19.92930030822754,19.797800064086914,22976739.0,19.40233612060547
2015-05-20,20.41830062866211,19.543100357055664,19.92930030822754,19.641700744628906,27030464.0,19.24935531616211
2015-05-21,19.92930030822754,19.28420066833496,19.60059928894043,19.7731990814209,30413954.0,19.378225326538086
2015-05-22,21.071699142456055,19.641700744628906,20.064899444580078,19.97450065612793,32213071.0,19.57550811767578
2015-05-25,21.967500686645508,19.72800064086914,19.84709930419922,21.708599090576172,33938384.0,21.274967193603516
2015-05-26,22.107200622558594,21.244199752807617,21.72909927368164,21.708599090576172,33931283.0,21.274967193603516
2015-05-27,21.852399826049805,20.13479995727539,21.72909927368164,20.525100708007812,37480194.0,20.115108489990234
2015-05-28,20.463499069213867,18.92259979248047,20.4060001373291,18.9596004486084,51152388.0,18.58087921142578
2015-05-29,19.84709930419922,18.49519920349121,19.518400192260742,19.395099639892578,36388511.0,19.007680892944336
2015-06-01,20.459400177001953,19.723899841308594,20.13479995727539,19.933399200439453,34279774.0,19.53522491455078
2015-06-02,20.16349983215332,19.538999557495117,19.9375,19.912900924682617,30821850.0,19.515138626098633
2015-06-03,21.905799865722656,19.695100784301758,20.048500061035156,21.905799865722656,53976230.0,21.468229293823242
2015-06-04,21.98390007019043,19.723899841308594,21.89349937438965,20.792200088500977,41632133.0,20.376873016357422
2015-06-05,21.65519905090332,19.941699981689453,21.162099838256836,21.44969940185547,43400350.0,21.021238327026367
2015-06-08,22.805700302124023,20.627899169921875,21.53190040588379,22.103099822998047,42237303.0,21.66158676147461
2015-06-09,22.193500518798828,21.02239990234375,22.139999389648438,21.190799713134766,22444810.0,20.76750946044922
2015-06-10,21.478500366210938,20.545700073242188,20.956600189208984,20.972999572753906,20320204.0,20.554061889648438
2015-06-11,21.89349937438965,20.993600845336914,21.244199752807617,21.29360008239746,29690832.0,20.868257522583008
2015-06-12,21.36750030517578,20.83329963684082,21.29360008239746,21.137399673461914,28919072.0,20.715177536010742
2015-06-15,21.54829978942871,20.340200424194336,21.158000946044922,20.484100341796875,25525679.0,20.074928283691406
2015-06-16,20.27039909362793,18.700700759887695,20.27039909362793,18.848600387573242,24430744.0,18.472097396850586
2015-06-17,19.82659912109375,18.511699676513672,18.947200775146484,19.63759994506836,19872125.0,19.245336532592773
2015-06-18,20.11829948425293,19.325300216674805,19.641700744628906,19.481399536132812,23882031.0,19.092256546020508
2015-06-19,19.82659912109375,17.739200592041016,19.1033992767334,18.145999908447266,17802866.0,17.783533096313477
2015-06-23,18.491100311279297,16.329700469970703,18.162399291992188,18.002099990844727,20191953.0,17.642505645751953
2015-06-24,19.189699172973633,18.047300338745117,18.084299087524414,18.832199096679688,24447110.0,18.456024169921875
2015-06-25,19.349899291992188,17.46380043029785,18.799299240112305,17.911699295043945,25827149.0,17.553911209106445
2015-06-26,17.30769920349121,16.12019920349121,17.05699920654297,16.12019920349121,25956531.0,15.798196792602539
2015-06-29,16.68720054626465,14.509400367736816,16.44070053100586,14.875100135803223,41334613.0,14.57796859741211
2015-06-30,15.754400253295898,13.482099533081055,14.587400436401367,15.475000381469727,31533807.0,15.165884971618652
2015-07-01,15.643500328063965,13.92590045928955,15.203800201416016,13.92590045928955,23235951.0,13.647729873657227
2015-07-02,13.806699752807617,12.532899856567383,13.547800064086914,12.532899856567383,30298687.0,12.282553672790527
2015-07-03,12.738300323486328,11.279600143432617,11.628899574279785,11.279600143432617,39045805.0,11.054287910461426
2015-07-06,12.245200157165527,10.15369987487793,12.245200157165527,10.15369987487793,53704441.0,9.950878143310547
2015-07-07,10.190699577331543,9.13871955871582,9.451020240783691,9.13871955871582,39269925.0,8.956171989440918
2015-07-08,9.985210418701172,8.226490020751953,8.226490020751953,8.403189659118652,106708706.0,8.235334396362305
2015-07-09,9.245559692382812,8.403189659118652,8.497699737548828,9.245559692382812,46289812.0,9.06087875366211
2015-07-10,10.170100212097168,9.923569679260254,10.170100212097168,10.170100212097168,15300386.0,9.966950416564941
2015-07-13,11.189200401306152,11.012499809265137,11.189200401306152,11.189200401306152,35786633.0,10.96569538116455
2015-07-14,12.306900024414062,11.411100387573242,11.624799728393555,12.306900024414062,77762098.0,12.061068534851074
2015-07-15,12.06029987335205,11.078200340270996,11.838399887084961,11.078200340270996,35805091.0,10.856911659240723
2015-07-16,11.912400245666504,10.190699577331543,10.683799743652344,11.411100387573242,51718694.0,11.183161735534668
2015-07-17,12.483599662780762,11.411100387573242,11.415200233459473,12.20829963684082,39783088.0,11.964436531066895
2015-07-20,12.98490047454834,11.916500091552734,12.101400375366211,12.697199821472168,53499391.0,12.443572044372559
2015-07-21,13.38759994506836,12.335599899291992,12.569899559020996,13.140999794006348,38851010.0,12.878506660461426
2015-07-22,14.455900192260742,12.393199920654297,12.98490047454834,14.455900192260742,47400833.0,14.167141914367676
2015-07-23,15.688699722290039,14.020400047302246,14.718899726867676,14.907999992370605,50643851.0,14.610210418701172
2015-07-24,15.179200172424316,14.217599868774414,14.940799713134766,14.349100112915039,50823696.0,14.06247615814209
2015-07-27,14.710700035095215,12.914999961853027,13.983400344848633,12.914999961853027,35210984.0,12.657021522521973
2015-07-28,12.836899757385254,11.624799728393555,11.628899574279785,12.027400016784668,63478803.0,11.787151336669922
2015-07-29,12.532899856567383,11.398799896240234,12.224699974060059,12.528800010681152,44711126.0,12.278535842895508
2015-07-30,13.067099571228027,11.887700080871582,12.352100372314453,11.978099822998047,42524796.0,11.738835334777832
2015-07-31,12.483599662780762,11.723400115966797,11.752099990844727,11.953499794006348,31072370.0,11.714727401733398
2015-08-03,11.961700439453125,10.753600120544434,11.780900001525879,10.889200210571289,32389395.0,10.671686172485352
2015-08-04,11.973999977111816,11.016599655151367,11.016599655151367,11.973999977111816,34696806.0,11.734817504882812
2015-08-05,12.656100273132324,12.039799690246582,12.039799690246582,12.23289966583252,39068060.0,11.988545417785645
2015-08-06,12.734199523925781,11.509699821472168,11.8056001663208,12.623299598693848,35336911.0,12.371148109436035
2015-08-07,13.161600112915039,12.569899559020996,12.738300323486328,12.828700065612793,32627608.0,12.572444915771484
2015-08-10,14.032699584960938,13.108200073242188,13.21090030670166,13.851900100708008,42023451.0,13.575206756591797
2015-08-11,15.236700057983398,13.584799766540527,13.745100021362305,15.236700057983398,64175494.0,14.932345390319824
2015-08-12,15.836600303649902,14.990099906921387,15.203800201416016,15.561300277709961,51088778.0,15.250462532043457
2015-08-13,15.614700317382812,14.538100242614746,15.203800201416016,15.50790023803711,34432668.0,15.198128700256348
2015-08-14,16.642000198364258,15.475000381469727,15.614700317382812,15.95989990234375,38087314.0,15.64109992980957
2015-08-17,16.757099151611328,15.203800201416016,15.78320026397705,16.39550018310547,36778709.0,16.0679988861084
2015-08-18,16.31329917907715,14.755900382995605,16.23110008239746,14.755900382995605,37859646.0,14.461150169372559
2015-08-19,15.199700355529785,13.280699729919434,13.975199699401855,14.895600318908691,38075455.0,14.598058700561523
2015-08-20,14.636799812316895,13.408100128173828,14.431300163269043,13.412199974060059,32370367.0,13.144289016723633
2015-08-21,13.560199737548828,12.319199562072754,13.067099571228027,12.393199920654297,26877396.0,12.145644187927246
2015-08-24,11.83430004119873,11.152199745178223,11.83430004119873,11.152199745178223,19667155.0,10.929433822631836
2015-08-25,10.86870002746582,10.038599967956543,10.371500015258789,10.038599967956543,39595017.0,9.838077545166016
2015-08-26,11.028900146484375,9.861929893493652,10.277000427246094,10.27280044555664,44717154.0,10.06760025024414
2015-08-27,11.300100326538086,10.560500144958496,10.683799743652344,11.300100326538086,32773833.0,11.074379920959473
2015-08-28,12.327400207519531,11.505599975585938,11.57960033416748,12.257599830627441,29717453.0,12.012752532958984
2015-08-31,12.306900024414062,11.3371000289917,12.245200157165527,11.34529972076416,27913523.0,11.11867618560791
2015-09-01,11.595999717712402,10.22760009765625,11.464500427246094,10.248200416564941,24079362.0,10.04349136352539
2015-09-02,10.572799682617188,9.409930229187012,9.451020240783691,9.516759872436523,29370626.0,9.326662063598633
2015-09-07,10.470100402832031,9.742770195007324,9.742770195007324,10.15779972076416,33752041.0,9.954896926879883
2015-09-08,11.139900207519531,10.030400276184082,10.15779972076416,11.11520004272461,24115104.0,10.893172264099121
2015-09-09,11.813799858093262,10.482399940490723,11.238499641418457,11.152199745178223,49363125.0,10.929433822631836
2015-09-10,11.56719970703125,10.889200210571289,10.950900077819824,11.304200172424316,28397293.0,11.078397750854492
2015-09-11,11.460399627685547,10.786499977111816,11.176899909973145,11.197400093078613,25645568.0,10.97373104095459
2015-09-14,12.043899536132812,10.231800079345703,11.591899871826172,10.568699836730957,40699487.0,10.357588768005371
2015-09-15,10.478300094604492,9.57429027557373,10.231800079345703,9.586620330810547,21532066.0,9.395127296447754
2015-09-16,10.543999671936035,9.631819725036621,9.631819725036621,10.515299797058105,28577647.0,10.305254936218262
2015-09-17,11.08650016784668,10.19890022277832,10.359100341796875,10.437199592590332,30005562.0,10.228715896606445
2015-09-18,10.634499549865723,10.277000427246094,10.589200019836426,10.433099746704102,16315874.0,10.224698066711426
2015-09-21,10.913900375366211,10.22350025177002,10.285200119018555,10.807000160217285,24094260.0,10.591129302978516
2015-09-22,11.197400093078613,10.724900245666504,10.798800468444824,10.905699729919434,23256177.0,10.687857627868652
2015-09-23,10.82349967956543,10.441300392150879,10.724900245666504,10.552300453186035,16399439.0,10.341516494750977
2015-09-24,10.786499977111816,10.527600288391113,10.63029956817627,10.683799743652344,14434075.0,10.470390319824219
2015-09-25,11.04539966583252,10.387900352478027,10.696100234985352,10.465999603271484,21467695.0,10.256939888000488
2015-09-28,10.548199653625488,10.087900161743164,10.519399642944336,10.519399642944336,14543071.0,10.309273719787598
2015-09-29,10.309800148010254,10.022199630737305,10.27280044555664,10.071499824523926,12517160.0,9.870320320129395
2015-09-30,10.313899993896484,10.071499824523926,10.18239974975586,10.178299903869629,9111960.0,9.97498607635498
2015-10-08,10.8193998336792,10.60159969329834,10.807000160217285,10.745400428771973,17559949.0,10.530760765075684
2015-10-09,11.000200271606445,10.696100234985352,10.696100234985352,10.831700325012207,18281441.0,10.615336418151855
2015-10-12,11.509699821472168,10.831700325012207,11.032999992370605,11.283699989318848,46659400.0,11.058306694030762
2015-10-13,11.394599914550781,11.012499809265137,11.04539966583252,11.333000183105469,31952094.0,11.106620788574219
2015-10-14,11.686400413513184,11.156299591064453,11.271400451660156,11.600099563598633,34441287.0,11.368386268615723
2015-10-15,12.121999740600586,11.3371000289917,11.444000244140625,11.941200256347656,34492527.0,11.70267391204834
2015-10-16,12.442500114440918,11.694600105285645,11.998700141906738,11.941200256347656,34343065.0,11.70267391204834
2015-10-19,12.142499923706055,11.505599975585938,11.957599639892578,11.641200065612793,29119192.0,11.408665657043457
2015-10-20,11.8302001953125,11.484999656677246,11.56719970703125,11.817899703979492,23052402.0,11.581835746765137
2015-10-21,12.853400230407715,11.209699630737305,12.450699806213379,11.423399925231934,54553432.0,11.195216178894043
2015-10-22,11.998700141906738,11.34119987487793,11.34119987487793,11.98639965057373,32347080.0,11.746970176696777
2015-10-23,12.598600387573242,11.98639965057373,11.98639965057373,12.343899726867676,39584910.0,12.097329139709473
2015-10-26,12.450699806213379,11.916500091552734,12.380800247192383,12.204099655151367,36665294.0,11.960320472717285
2015-10-27,12.089099884033203,11.559000015258789,12.06029987335205,12.023300170898438,26133610.0,11.783133506774902
2015-10-28,12.027400016784668,11.439800262451172,11.867199897766113,11.53439998626709,21627398.0,11.303999900817871
2015-10-29,11.801400184631348,11.509699821472168,11.641200065612793,11.719300270080566,13821232.0,11.485206604003906
2015-10-30,11.887700080871582,11.554900169372559,11.887700080871582,11.653499603271484,15993003.0,11.420720100402832
2015-11-02,11.670000076293945,11.217900276184082,11.497400283813477,11.246700286865234,17205014.0,11.02204704284668
2015-11-03,11.456299781799316,11.205599784851074,11.258999824523926,11.38230037689209,10056903.0,11.154937744140625
2015-11-04,12.3233003616333,11.38640022277832,11.38640022277832,12.142499923706055,26895716.0,11.899951934814453
2015-11-05,12.471199989318848,12.031599998474121,12.064399719238281,12.191800117492676,32838769.0,11.948267936706543
2015-11-06,12.425999641418457,12.126099586486816,12.195899963378906,12.393199920654297,27062695.0,12.145644187927246
2015-11-09,12.94379997253418,12.126099586486816,12.286299705505371,12.705499649047852,32744555.0,12.451705932617188
2015-11-10,12.935600280761719,12.541099548339844,12.660300254821777,12.647899627685547,23067617.0,12.395256042480469
2015-11-11,12.94789981842041,12.578100204467773,12.647899627685547,12.93970012664795,20343998.0,12.681228637695312
2015-11-12,13.120499610900879,12.647899627685547,13.038299560546875,12.779399871826172,22707661.0,12.524130821228027
2015-11-13,13.153400421142578,12.578100204467773,12.615099906921387,12.762999534606934,21890436.0,12.508057594299316
2015-11-16,13.16569995880127,12.368499755859375,12.409600257873535,13.095800399780273,16253775.0,12.834210395812988
2015-11-17,13.338299751281738,12.964300155639648,13.23550033569336,13.058799743652344,20017423.0,12.797948837280273
2015-11-18,13.161600112915039,12.693099975585938,13.058799743652344,12.779399871826172,12531088.0,12.524130821228027
2015-11-19,12.968400001525879,12.680800437927246,12.820500373840332,12.94379997253418,10553939.0,12.685245513916016
2015-11-20,13.23550033569336,12.849300384521484,13.026000022888184,12.95199966430664,14644896.0,12.693281173706055
2015-11-23,13.067099571228027,12.71780014038086,12.923199653625488,12.808199882507324,16507595.0,12.55235481262207
2015-11-24,12.931500434875488,12.450699806213379,12.841099739074707,12.701299667358398,10233088.0,12.447589874267578
2015-11-25,12.902700424194336,12.623299598693848,12.697199821472168,12.890399932861328,12038087.0,12.632912635803223
2015-11-26,13.026000022888184,12.6766996383667,12.935600280761719,12.684900283813477,12327286.0,12.4315185546875
2015-11-27,12.643799781799316,11.415200233459473,12.578100204467773,11.505599975585938,24836815.0,11.275774002075195
2015-11-30,11.698699951171875,11.024800300598145,11.649399757385254,11.472700119018555,13741823.0,11.24353313446045
2015-12-01,11.748000144958496,11.460399627685547,11.505599975585938,11.678199768066406,9566693.0,11.444926261901855
2015-12-02,11.670000076293945,11.209699630737305,11.60830020904541,11.57960033416748,9836645.0,11.348296165466309
2015-12-03,11.867199897766113,11.628899574279785,11.641200065612793,11.82610034942627,7574499.0,11.589872360229492
2015-12-04,12.121999740600586,11.817899703979492,11.859000205993652,11.908300399780273,12183974.0,11.670431137084961
2015-12-07,12.150699615478516,11.772700309753418,11.912400245666504,12.04800033569336,9162852.0,11.807340621948242
2015-12-08,12.01509952545166,11.76039981842041,11.990500450134277,11.79319953918457,7775600.0,11.557629585266113
2015-12-09,12.031599998474121,11.752099990844727,11.867199897766113,11.797300338745117,6694230.0,11.561647415161133
2015-12-10,12.27400016784668,11.79319953918457,11.916500091552734,12.076800346374512,12128648.0,11.835564613342285
2015-12-11,12.101400375366211,11.813799858093262,12.068499565124512,11.867199897766113,5872357.0,11.63015079498291
2015-12-14,12.491800308227539,11.83430004119873,11.867199897766113,12.3233003616333,9064816.0,12.077140808105469
2015-12-15,12.569899559020996,12.171299934387207,12.245200157165527,12.384900093078613,9644673.0,12.137510299682617
2015-12-16,12.471199989318848,12.224699974060059,12.384900093078613,12.401399612426758,9612946.0,12.153680801391602
2015-12-17,12.697199821472168,12.327400207519531,12.327400207519531,12.656100273132324,13760253.0,12.403292655944824
2015-12-18,12.812299728393555,12.409600257873535,12.684900283813477,12.631500244140625,12495336.0,12.37918472290039
2015-12-21,12.873900413513184,12.54520034790039,12.631500244140625,12.771200180053711,14309898.0,12.516095161437988
2015-12-22,12.820500373840332,12.450699806213379,12.775300025939941,12.647899627685547,9770246.0,12.395256042480469
2015-12-23,12.882100105285645,12.565699577331543,12.652000427246094,12.631500244140625,11925973.0,12.37918472290039
2015-12-24,12.71780014038086,12.3233003616333,12.565699577331543,12.528800010681152,8948303.0,12.278535842895508
2015-12-25,12.98490047454834,12.467100143432617,12.536999702453613,12.849300384521484,12429573.0,12.592634201049805
2015-12-28,14.13539981842041,12.902700424194336,12.902700424194336,14.13539981842041,54061080.0,13.853043556213379
2015-12-29,14.521699905395508,13.934100151062012,14.13539981842041,14.484700202941895,43648416.0,14.195366859436035
2015-12-30,15.750300407409668,14.303899765014648,14.418999671936035,14.977800369262695,39433397.0,14.678617477416992
2015-12-31,14.792900085449219,14.307999610900879,14.792900085449219,14.35319995880127,19268195.0,14.066493034362793
2016-01-04,15.322999954223633,13.675200462341309,14.423100471496582,13.851900100708008,30103125.0,13.575206756591797
2016-01-05,15.236700057983398,13.855999946594238,13.892999649047852,15.236700057983398,44032553.0,14.932345390319824
2016-01-06,15.927000045776367,14.731300354003906,14.792900085449219,15.50790023803711,49824095.0,15.198128700256348
2016-01-07,14.99839973449707,13.958700180053711,14.825799942016602,13.958700180053711,10927350.0,13.679874420166016
2016-01-08,14.628499984741211,12.976699829101562,14.443599700927734,13.560199737548828,41522633.0,13.289334297180176
2016-01-11,13.272500038146973,12.204099655151367,13.075300216674805,12.204099655151367,30043882.0,11.960320472717285
2016-01-12,12.319199562072754,11.304200172424316,12.130200386047363,12.043899536132812,21134910.0,11.80332088470459
2016-01-13,12.430100440979004,11.39050006866455,12.126099586486816,11.509699821472168,14566244.0,11.279792785644531
2016-01-14,12.150699615478516,10.733099937438965,11.04539966583252,11.953499794006348,13116765.0,11.714727401733398
2016-01-15,12.163000106811523,11.448100090026855,11.8302001953125,11.690500259399414,10212680.0,11.45698070526123
2016-01-18,12.0068998336792,11.328900337219238,11.583700180053711,11.854900360107422,13763234.0,11.618098258972168
2016-01-19,12.574000358581543,11.776800155639648,11.891799926757812,12.541099548339844,15780092.0,12.290589332580566
2016-01-20,13.679300308227539,12.541099548339844,12.541099548339844,12.898599624633789,21819148.0,12.640948295593262
2016-01-21,13.847800254821777,12.742400169372559,12.902700424194336,13.116399765014648,22070775.0,12.854397773742676
2016-01-22,13.45740032196045,12.536999702453613,13.297200202941895,13.038299560546875,17363770.0,12.77785873413086
2016-01-25,13.634099960327148,13.009499549865723,13.009499549865723,13.268400192260742,12600506.0,13.003362655639648
2016-01-26,13.124600410461426,11.941200256347656,13.124600410461426,11.941200256347656,20685084.0,11.70267391204834
2016-01-27,12.117899894714355,11.11520004272461,12.035699844360352,11.887700080871582,14836787.0,11.650242805480957
2016-01-28,12.463000297546387,11.464500427246094,11.670000076293945,11.863100051879883,16169826.0,11.626133918762207
2016-01-29,12.491800308227539,11.505599975585938,11.875399589538574,12.253499984741211,17588909.0,12.008735656738281
2016-02-01,12.861599922180176,11.859000205993652,12.224699974060059,12.458900451660156,19027332.0,12.21003246307373
2016-02-02,12.873900413513184,12.372599601745605,12.409600257873535,12.836899757385254,10649871.0,12.580480575561523
2016-02-03,12.820500373840332,12.401399612426758,12.6766996383667,12.590399742126465,12003160.0,12.338905334472656
2016-02-04,13.026000022888184,12.619199752807617,12.619199752807617,12.873900413513184,9319152.0,12.616742134094238
2016-02-05,12.902700424194336,12.401399612426758,12.902700424194336,12.458900451660156,10595110.0,12.21003246307373
2016-02-15,12.401399612426758,11.949399948120117,12.080900192260742,12.245200157165527,8186304.0,12.000600814819336
2016-02-16,12.79170036315918,12.327400207519531,12.327400207519531,12.738300323486328,10495075.0,12.483851432800293
2016-02-17,14.016300201416016,12.656100273132324,12.73009967803955,13.8725004196167,30380011.0,13.595396041870117
2016-02-18,13.8725004196167,13.8725004196167,13.8725004196167,13.8725004196167,0.0,13.595396041870117
2016-02-19,13.8725004196167,13.8725004196167,13.8725004196167,13.8725004196167,0.0,13.595396041870117
2016-02-22,13.8725004196167,13.8725004196167,13.8725004196167,13.8725004196167,0.0,13.595396041870117
2016-02-23,13.8725004196167,13.8725004196167,13.8725004196167,13.8725004196167,0.0,13.595396041870117
2016-02-24,13.8725004196167,13.8725004196167,13.8725004196167,13.8725004196167,0.0,13.595396041870117
2016-02-25,13.8725004196167,13.8725004196167,13.8725004196167,13.8725004196167,0.0,13.595396041870117
2016-02-26,13.8725004196167,13.8725004196167,13.8725004196167,13.8725004196167,0.0,13.595396041870117
2016-02-29,14.3326997756958,12.574000358581543,13.272500038146973,13.272500038146973,77367911.0,13.007379531860352
2016-03-01,13.293100357055664,11.945300102233887,13.293100357055664,12.085000038146973,44315415.0,11.843600273132324
2016-03-02,12.438400268554688,11.587800025939941,11.813799858093262,12.347999572753906,37485896.0,12.101346969604492
2016-03-03,13.584799766540527,12.171299934387207,12.28219985961914,13.584799766540527,41598247.0,13.313441276550293
2016-03-04,13.45740032196045,12.339699745178223,13.449199676513672,12.602700233459473,30122884.0,12.350959777832031
2016-03-07,12.849300384521484,11.916500091552734,12.623299598693848,12.199999809265137,38948327.0,11.956303596496582
2016-03-08,12.150699615478516,11.505599975585938,12.150699615478516,12.0068998336792,20704681.0,11.767061233520508
2016-03-09,11.998700141906738,11.600099563598633,11.776800155639648,11.846599578857422,13065932.0,11.609962463378906
2016-03-10,11.990500450134277,11.452199935913086,11.850799560546875,11.464500427246094,10783313.0,11.235495567321777
2016-03-11,11.439800262451172,11.037099838256836,11.26729965209961,11.263099670410156,11859823.0,11.038117408752441
2016-03-14,11.78909969329834,11.34939956665039,11.369999885559082,11.600099563598633,13281245.0,11.368386268615723
2016-03-15,11.859000205993652,11.427499771118164,11.645299911499023,11.497400283813477,12679949.0,11.267738342285156
2016-03-16,11.616499900817871,11.168600082397461,11.575400352478027,11.217900276184082,8816713.0,10.993820190429688
2016-03-17,11.641200065612793,11.185099601745605,11.263099670410156,11.559000015258789,13701068.0,11.328107833862305
2016-03-18,12.101400375366211,11.54259967803955,11.583700180053711,11.998700141906738,22472675.0,11.759025573730469
2016-03-21,12.528800010681152,12.154800415039062,12.204099655151367,12.27400016784668,21967764.0,12.028825759887695
2016-03-22,12.442500114440918,12.080900192260742,12.265800476074219,12.405500411987305,19717715.0,12.157699584960938
2016-03-23,12.98490047454834,12.450699806213379,12.656100273132324,12.516400337219238,36193365.0,12.26638412475586
2016-03-24,12.27810001373291,11.916500091552734,12.20829963684082,11.953499794006348,19898819.0,11.714727401733398
2016-03-25,12.113699913024902,11.813799858093262,11.998700141906738,11.990500450134277,11436995.0,11.750988006591797
2016-03-28,12.327400207519531,11.908300399780273,11.998700141906738,12.01509952545166,14286271.0,11.775096893310547
2016-03-29,12.117899894714355,11.554900169372559,12.113699913024902,11.628899574279785,12698176.0,11.396611213684082
2016-03-30,12.01509952545166,11.657600402832031,11.752099990844727,11.994600296020508,12350546.0,11.75500774383545
2016-03-31,12.105500221252441,11.859000205993652,12.019200325012207,11.895999908447266,11176349.0,11.65837574005127
2016-04-01,11.949399948120117,11.61240005493164,11.875399589538574,11.76039981842041,10849733.0,11.525484085083008
2016-04-05,11.994600296020508,11.56719970703125,11.706899642944336,11.982199668884277,20024996.0,11.742853164672852
2016-04-06,12.146599769592285,11.895999908447266,11.965800285339355,12.093199729919434,19446340.0,11.851635932922363
2016-04-07,12.3233003616333,11.854900360107422,12.134300231933594,11.879500389099121,21138804.0,11.642207145690918
2016-04-08,11.83430004119873,11.464500427246094,11.79319953918457,11.587800025939941,15260789.0,11.356332778930664
2016-04-11,11.978099822998047,11.653499603271484,11.719300270080566,11.908300399780273,14399080.0,11.670431137084961
2016-04-12,11.908300399780273,11.559000015258789,11.875399589538574,11.670000076293945,11330943.0,11.436890602111816
2016-04-13,11.937000274658203,11.711000442504883,11.711000442504883,11.76039981842041,17812362.0,11.525484085083008
2016-04-14,11.920599937438965,11.78909969329834,11.801400184631348,11.916500091552734,14237436.0,11.678466796875
2016-04-15,11.978099822998047,11.83430004119873,11.920599937438965,11.895999908447266,11122328.0,11.65837574005127
2016-04-18,11.859000205993652,11.505599975585938,11.859000205993652,11.56719970703125,11912318.0,11.336143493652344
2016-04-19,11.653499603271484,11.480899810791016,11.616499900817871,11.587800025939941,7955745.0,11.356332778930664
2016-04-20,11.641200065612793,10.564599990844727,11.600099563598633,10.794699668884277,20315846.0,10.579073905944824
2016-04-21,11.11520004272461,10.765899658203125,10.798800468444824,10.86870002746582,12184509.0,10.651597023010254
2016-04-22,10.991900444030762,10.733099937438965,10.930299758911133,10.918000221252441,5796472.0,10.699912071228027
2016-04-25,10.86460018157959,10.60159969329834,10.60159969329834,10.86460018157959,5557678.0,10.647578239440918
2016-04-26,10.950900077819824,10.770099639892578,10.786499977111816,10.926199913024902,5074936.0,10.707947731018066
2016-04-27,11.217900276184082,10.87279987335205,10.926199913024902,11.012499809265137,8293195.0,10.792524337768555
2016-04-28,11.069999694824219,10.774200439453125,11.024800300598145,10.950900077819824,5909467.0,10.73215389251709
2016-04-29,11.07409954071045,10.815299987792969,10.930299758911133,11.049500465393066,5117318.0,10.828784942626953
2016-05-03,11.620599746704102,11.028900146484375,11.11520004272461,11.591899871826172,16681220.0,11.360350608825684
2016-05-04,11.772700309753418,11.53849983215332,11.641200065612793,11.637100219726562,13355883.0,11.404647827148438
2016-05-05,11.953499794006348,11.624799728393555,11.628899574279785,11.821999549865723,15289921.0,11.585853576660156
2016-05-06,11.863100051879883,11.283699989318848,11.82610034942627,11.320699691772461,13214170.0,11.09456729888916
2016-05-09,11.645299911499023,11.242600440979004,11.320699691772461,11.291899681091309,12356105.0,11.0663423538208
2016-05-10,11.444000244140625,11.020700454711914,11.226200103759766,11.369999885559082,9045275.0,11.14288330078125
2016-05-11,11.82610034942627,11.34529972076416,11.415200233459473,11.645299911499023,14434956.0,11.412684440612793
2016-05-12,11.735699653625488,11.328900337219238,11.513799667358398,11.546699523925781,12580857.0,11.316052436828613
2016-05-13,11.616499900817871,11.144000053405762,11.505599975585938,11.217900276184082,10304762.0,10.993820190429688
2016-05-16,11.304200172424316,11.032999992370605,11.209699630737305,11.287799835205078,5571968.0,11.062324523925781
2016-05-17,11.505599975585938,11.258999824523926,11.287799835205078,11.3125,6587200.0,11.086531639099121
2016-05-18,11.300100326538086,10.922100067138672,11.300100326538086,11.020700454711914,10757638.0,10.80056095123291
2016-05-19,11.34119987487793,10.971400260925293,11.032999992370605,11.016599655151367,6394305.0,10.796542167663574
2016-05-20,11.160400390625,10.889200210571289,10.967300415039062,11.152199745178223,5128865.0,10.929433822631836
2016-05-23,11.583700180053711,11.156299591064453,11.172699928283691,11.56309986114502,11680678.0,11.332125663757324
2016-05-24,11.723400115966797,11.448100090026855,11.57129955291748,11.530200004577637,12925569.0,11.299882888793945
2016-05-25,11.661700248718262,11.452199935913086,11.530200004577637,11.468600273132324,6795762.0,11.239513397216797
2016-05-26,11.649399757385254,11.226200103759766,11.476799964904785,11.60830020904541,9035012.0,11.376422882080078
2016-05-27,11.748000144958496,11.513799667358398,11.546699523925781,11.657600402832031,10857722.0,11.424738883972168
2016-05-30,11.56719970703125,11.38640022277832,11.517900466918945,11.4891996383667,5424533.0,11.2597017288208
2016-05-31,11.867199897766113,11.460399627685547,11.460399627685547,11.8302001953125,13762407.0,11.593890190124512
2016-06-01,11.908300399780273,11.694600105285645,11.842499732971191,11.780900001525879,12573075.0,11.545575141906738
2016-06-02,11.772700309753418,11.522000312805176,11.756199836730957,11.637100219726562,10623639.0,11.404647827148438
2016-06-03,11.891799926757812,11.61240005493164,11.686400413513184,11.797300338745117,11248157.0,11.561647415161133
2016-06-06,11.813799858093262,11.56719970703125,11.76449966430664,11.591899871826172,8856602.0,11.360350608825684
2016-06-07,11.649399757385254,11.550800323486328,11.550800323486328,11.583700180053711,5095306.0,11.352313041687012
2016-06-08,11.653499603271484,11.411100387573242,11.628899574279785,11.464500427246094,7567831.0,11.235495567321777
2016-06-13,11.398799896240234,10.922100067138672,11.300100326538086,10.967300415039062,9624009.0,10.748228073120117
2016-06-14,11.07409954071045,10.946700096130371,11.016599655151367,11.053600311279297,4279724.0,10.832802772521973
2016-06-15,11.31659984588623,10.89739990234375,11.000200271606445,11.263099670410156,5776239.0,11.038117408752441
2016-06-16,11.254899978637695,11.016599655151367,11.238499641418457,11.061800003051758,6031662.0,10.840838432312012
2016-06-17,11.324799537658691,11.078200340270996,11.09469985961914,11.180999755859375,5241658.0,10.957657814025879
2016-06-20,11.180999755859375,11.004300117492676,11.156299591064453,11.131699562072754,5773701.0,10.909342765808105
2016-06-21,11.271400451660156,11.061800003051758,11.1358003616333,11.111100196838379,4277825.0,10.889154434204102
2016-06-22,11.279600143432617,11.07409954071045,11.111100196838379,11.258999824523926,4527535.0,11.034100532531738
2016-06-23,11.275500297546387,11.082300186157227,11.258999824523926,11.139900207519531,4667170.0,10.917379379272461
2016-06-24,11.230299949645996,10.922100067138672,11.11520004272461,11.020700454711914,6812013.0,10.80056095123291
2016-06-27,11.156299591064453,10.93850040435791,10.93850040435791,11.139900207519531,7715616.0,10.917379379272461
2016-06-28,11.415200233459473,11.053600311279297,11.09469985961914,11.361800193786621,10392907.0,11.134847640991211
2016-06-29,11.546699523925781,11.287799835205078,11.411100387573242,11.39050006866455,8922395.0,11.162973403930664
2016-06-30,11.472700119018555,11.328900337219238,11.398799896240234,11.419300079345703,5562279.0,11.191198348999023
2016-07-01,11.472700119018555,11.324799537658691,11.423399925231934,11.361800193786621,4509253.0,11.134847640991211
2016-07-04,11.715200424194336,11.34529972076416,11.365900039672852,11.661700248718262,11256653.0,11.428755760192871
2016-07-05,11.780900001525879,11.513799667358398,11.670000076293945,11.57960033416748,8041429.0,11.348296165466309
2016-07-06,12.05210018157959,11.493300437927246,11.600099563598633,12.043899536132812,19399432.0,11.80332088470459
2016-07-07,12.364399909973145,11.98639965057373,12.121999740600586,12.043899536132812,24364787.0,11.80332088470459
2016-07-08,12.397299766540527,11.982199668884277,11.98639965057373,12.163000106811523,17316093.0,11.920042991638184
2016-07-11,12.27810001373291,12.002799987792969,12.245200157165527,12.023300170898438,16875117.0,11.783133506774902
2016-07-12,12.816399574279785,12.109600067138672,12.212400436401367,12.738300323486328,31734628.0,12.483851432800293
2016-07-13,12.828700065612793,12.49590015411377,12.71780014038086,12.532899856567383,17139467.0,12.282553672790527
2016-07-14,12.734199523925781,12.483599662780762,12.594499588012695,12.594499588012695,11042644.0,12.34292221069336
2016-07-15,12.98490047454834,12.598600387573242,12.598600387573242,12.701299667358398,14945774.0,12.447589874267578
2016-07-18,13.601200103759766,13.026000022888184,13.026000022888184,13.477999687194824,31895104.0,13.20877456665039
2016-07-19,13.621800422668457,13.087599754333496,13.43690013885498,13.358799934387207,20443050.0,13.091955184936523
2016-07-20,13.519100189208984,13.161600112915039,13.284799575805664,13.23550033569336,11333134.0,12.971118927001953
2016-07-21,13.547800064086914,13.099900245666504,13.264300346374512,13.108200073242188,12807997.0,12.846362113952637
2016-07-22,14.045000076293945,13.416299819946289,13.416299819946289,13.564299583435059,28926733.0,13.293351173400879
2016-07-25,14.020400047302246,13.440999984741211,13.449199676513672,13.699899673461914,27095721.0,13.42624282836914
2016-07-26,13.745100021362305,13.482099533081055,13.646400451660156,13.708100318908691,16122721.0,13.434279441833496
2016-07-27,14.287500381469727,13.366999626159668,13.745100021362305,13.708100318908691,28908675.0,13.434279441833496
2016-07-28,14.81760025024414,13.564299583435059,13.65060043334961,14.77239990234375,42828751.0,14.477319717407227
2016-07-29,15.265399932861328,14.423100471496582,14.792900085449219,14.743599891662598,37327773.0,14.449094772338867
2016-08-01,14.669599533081055,13.695799827575684,14.607999801635742,14.012200355529785,29730875.0,13.732305526733398
2016-08-02,14.209400177001953,13.814900398254395,14.073800086975098,14.1806001663208,18032063.0,13.897340774536133
2016-08-03,15.598299980163574,14.10260009765625,14.217599868774414,15.598299980163574,48146627.0,15.286721229553223
2016-08-04,16.190000534057617,15.380499839782715,15.491499900817871,15.475000381469727,35616536.0,15.165884971618652
2016-08-05,16.05030059814453,15.495599746704102,15.499699592590332,15.647600173950195,25091248.0,15.335038185119629
2016-08-08,16.92970085144043,15.454500198364258,15.532500267028809,16.88450050354004,34637664.0,16.547229766845703
2016-08-09,17.283000946044922,16.580400466918945,16.80229949951172,17.052900314331055,31207763.0,16.712265014648438
2016-08-10,18.162399291992188,16.92970085144043,16.92970085144043,17.513099670410156,33556041.0,17.163272857666016
2016-08-11,18.039100646972656,17.270700454711914,17.54599952697754,17.648799896240234,25626611.0,17.296262741088867
2016-08-12,17.60770034790039,16.84749984741211,17.595300674438477,17.30769920349121,31914218.0,16.96197509765625
2016-08-15,17.587099075317383,17.052900314331055,17.188499450683594,17.38170051574707,35010803.0,17.03449821472168
2016-08-16,17.51729965209961,16.909099578857422,17.422700881958008,17.08169937133789,30425436.0,16.74049186706543
2016-08-17,17.398099899291992,16.416000366210938,17.061100006103516,16.44070053100586,46081315.0,16.112295150756836
2016-08-18,16.744699478149414,16.202299118041992,16.31329917907715,16.531099319458008,31843911.0,16.200889587402344
2016-08-19,16.66670036315918,16.27630043029785,16.43239974975586,16.543399810791016,22684413.0,16.21294403076172
2016-08-22,17.167999267578125,16.47760009765625,16.47760009765625,16.62150001525879,28298535.0,16.28948402404785
2016-08-23,16.950199127197266,16.317399978637695,16.62150001525879,16.510499954223633,18716145.0,16.180700302124023
2016-08-24,16.625600814819336,16.23110008239746,16.527000427246094,16.280399322509766,15727397.0,15.95519733428955
2016-08-25,16.14889907836914,15.73799991607666,16.14889907836914,15.939299583435059,20423367.0,15.620909690856934
2016-08-26,16.551599502563477,15.939299583435059,16.00510025024414,16.1653995513916,20872529.0,15.842493057250977
2016-08-29,16.962499618530273,16.346200942993164,16.346200942993164,16.83930015563965,28232692.0,16.502933502197266
2016-08-30,16.979000091552734,16.23110008239746,16.84749984741211,16.465299606323242,26455831.0,16.136404037475586
2016-08-31,16.580400466918945,16.190000534057617,16.502300262451172,16.44070053100586,13040095.0,16.112295150756836
2016-09-01,16.954299926757812,16.43239974975586,16.436599731445312,16.633800506591797,19853423.0,16.301538467407227
2016-09-02,16.62969970703125,15.853099822998047,16.518699645996094,15.980400085449219,26886841.0,15.661189079284668
2016-09-05,16.095500946044922,15.659899711608887,16.02560043334961,15.812000274658203,17634427.0,15.496153831481934
2016-09-06,16.066699981689453,15.688699722290039,15.762700080871582,15.980400085449219,12579268.0,15.661189079284668
2016-09-07,16.046199798583984,15.544899940490723,15.996899604797363,15.725700378417969,17385061.0,15.411577224731445
2016-09-08,15.890000343322754,15.614700317382812,15.668100357055664,15.754400253295898,11232161.0,15.439704895019531
2016-09-09,16.144800186157227,15.7298002243042,15.73799991607666,15.77910041809082,13506382.0,15.463911056518555
2016-09-12,16.144800186157227,15.487299919128418,15.565400123596191,15.939299583435059,19713576.0,15.620909690856934
2016-09-13,16.144800186157227,15.577699661254883,16.111900329589844,15.606499671936035,14056656.0,15.294756889343262
2016-09-14,15.774999618530273,15.429800033569336,15.495599746704102,15.503800392150879,8665601.0,15.194110870361328
2016-09-19,15.618800163269043,15.442099571228027,15.495599746704102,15.602399826049805,8612179.0,15.290739059448242
2016-09-20,16.16950035095215,15.51200008392334,15.614700317382812,16.091400146484375,16959629.0,15.769972801208496
2016-09-21,16.202299118041992,15.91469955444336,15.992799758911133,15.95580005645752,10321284.0,15.637080192565918
2016-09-22,16.329700469970703,15.910599708557129,16.074899673461914,16.087299346923828,16652068.0,15.765953063964844
2016-09-23,16.23110008239746,15.836600303649902,16.087299346923828,15.844799995422363,11347633.0,15.528298377990723
2016-09-26,15.980400085449219,15.647600173950195,15.902400016784668,15.680500030517578,9336732.0,15.367280006408691
2016-09-27,15.754400253295898,15.483200073242188,15.618800163269043,15.651700019836426,10457493.0,15.339055061340332
2016-09-28,15.7298002243042,15.532500267028809,15.7298002243042,15.631199836730957,7619426.0,15.318965911865234
2016-09-29,16.066699981689453,15.614700317382812,15.614700317382812,15.869500160217285,10739537.0,15.552505493164062
2016-09-30,16.765300750732422,15.746199607849121,15.77910041809082,16.670799255371094,21691949.0,16.337799072265625
2016-10-10,17.23780059814453,16.502300262451172,16.798200607299805,17.122800827026367,20796528.0,16.780771255493164
2016-10-11,17.135099411010742,16.880300521850586,16.974899291992188,17.024200439453125,11134805.0,16.684139251708984
2016-10-12,17.6200008392334,16.974899291992188,16.974899291992188,17.196699142456055,16449376.0,16.853193283081055
2016-10-13,17.46380043029785,16.781700134277344,17.46380043029785,16.826900482177734,16985447.0,16.490781784057617
2016-10-14,17.213199615478516,16.670799255371094,16.80229949951172,17.08989906311035,13495209.0,16.74852752685547
2016-10-17,17.332300186157227,16.84749984741211,17.10219955444336,16.872100830078125,10051933.0,16.535079956054688
2016-10-18,17.16390037536621,16.798200607299805,16.81049919128418,17.003599166870117,9950311.0,16.663951873779297
2016-10-19,17.2460994720459,16.974899291992188,17.044700622558594,17.2091007232666,9347365.0,16.865346908569336
2016-10-20,18.018600463867188,17.15570068359375,17.2091007232666,17.656999588012695,20562209.0,17.30430030822754
2016-10-21,17.8705997467041,17.262500762939453,17.669300079345703,17.467899322509766,14969849.0,17.118974685668945
2016-10-24,17.5625,17.2091007232666,17.443300247192383,17.476200103759766,10634737.0,17.127111434936523
2016-10-25,17.5625,16.728300094604492,17.42690086364746,16.826900482177734,24870897.0,16.490781784057617
2016-10-26,16.950199127197266,16.707799911499023,16.84749984741211,16.79400062561035,9324299.0,16.458538055419922
2016-10-27,16.917299270629883,16.510499954223633,16.868000030517578,16.67490005493164,10233857.0,16.34181785583496
2016-10-28,16.94610023498535,16.531099319458008,16.670799255371094,16.715999603271484,8889634.0,16.382095336914062
2016-10-31,16.933799743652344,16.642000198364258,16.642000198364258,16.715999603271484,7964817.0,16.382095336914062
2016-11-01,17.040599822998047,16.63789939880371,16.753000259399414,17.01180076599121,9467387.0,16.67198944091797
2016-11-02,16.995399475097656,16.642000198364258,16.94610023498535,16.691299438476562,9400188.0,16.35788917541504
2016-11-03,16.777599334716797,16.52280044555664,16.52280044555664,16.572200775146484,8271283.0,16.241168975830078
2016-11-04,16.970699310302734,16.51460075378418,16.596799850463867,16.73240089416504,10775219.0,16.398170471191406
2016-11-07,16.822799682617188,16.021499633789062,16.7406005859375,16.029800415039062,19175641.0,15.709604263305664
2016-11-08,16.247499465942383,15.992799758911133,15.992799758911133,16.198200225830078,11355885.0,15.874638557434082
2016-11-09,16.28860092163086,15.861300468444824,16.1653995513916,16.054399490356445,7990075.0,15.733710289001465
2016-11-10,16.42009925842285,16.1653995513916,16.1653995513916,16.337900161743164,8344208.0,16.01154899597168
2016-11-11,16.374900817871094,16.058500289916992,16.321500778198242,16.13249969482422,7629732.0,15.810251235961914
2016-11-14,16.17770004272461,16.00510025024414,16.107799530029297,16.079099655151367,6836293.0,15.757918357849121
2016-11-15,16.247499465942383,16.029800415039062,16.062599182128906,16.136600494384766,4931503.0,15.814270973205566
2016-11-16,16.518699645996094,16.144800186157227,16.14889907836914,16.399599075317383,12142985.0,16.0720157623291
2016-11-17,16.46940040588379,16.19409942626953,16.42009925842285,16.29680061340332,6427809.0,15.971271514892578
2016-11-18,16.354400634765625,16.107799530029297,16.28860092163086,16.210599899291992,4919931.0,15.88679027557373
2016-11-21,16.210599899291992,16.0132999420166,16.210599899291992,16.054399490356445,7556130.0,15.733710289001465
2016-11-22,16.1653995513916,15.947600364685059,16.12019920349121,16.029800415039062,7855405.0,15.709604263305664
2016-11-23,16.190000534057617,16.033899307250977,16.066699981689453,16.099599838256836,4857468.0,15.778007507324219
2016-11-24,16.16950035095215,15.770899772644043,16.107799530029297,15.840700149536133,8181203.0,15.524280548095703
2016-11-25,16.202299118041992,15.77910041809082,15.840700149536133,16.190000534057617,7060557.0,15.86660385131836
2016-11-28,16.407800674438477,16.099599838256836,16.218799591064453,16.280399322509766,10101357.0,15.95519733428955
2016-11-29,16.835100173950195,16.239299774169922,16.31329917907715,16.63789939880371,15588497.0,16.30555534362793
2016-11-30,16.707799911499023,16.510499954223633,16.633800506591797,16.6830997467041,8171612.0,16.349853515625
2016-12-01,17.036500930786133,16.600900650024414,16.70359992980957,16.617399215698242,11076406.0,16.285463333129883
2016-12-02,16.777599334716797,16.29680061340332,16.61319923400879,16.428300857543945,7540151.0,16.100143432617188
2016-12-05,16.555700302124023,16.13249969482422,16.354400634765625,16.190000534057617,8605377.0,15.86660385131836
2016-12-06,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-07,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-08,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-09,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-12,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-13,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-14,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-15,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-16,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-19,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-20,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-21,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-22,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-23,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-26,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-27,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-28,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-29,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2016-12-30,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-03,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-04,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-05,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-06,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-09,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-10,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-11,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-12,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-13,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-16,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-17,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-18,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-19,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-20,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-23,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-24,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-25,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-01-26,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-03,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-06,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-07,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-08,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-09,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-10,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-13,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-14,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-15,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-16,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-17,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-20,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-21,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-22,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-23,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-24,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-27,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-02-28,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-01,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-02,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-03,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-06,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-07,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-08,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-09,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-10,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-13,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-14,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-15,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-16,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-17,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-20,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-21,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-22,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-23,16.190000534057617,16.190000534057617,16.190000534057617,16.190000534057617,0.0,15.86660385131836
2017-03-24,17.80900001525879,17.80900001525879,17.80900001525879,17.80900001525879,2082236.0,17.453264236450195
2017-03-27,18.6924991607666,17.06529998779297,18.219900131225586,17.340599060058594,57386405.0,16.994218826293945
2017-03-28,17.40220069885254,17.015899658203125,17.241899490356445,17.250200271606445,16528376.0,16.90562629699707
2017-03-29,17.377500534057617,16.91320037841797,17.29949951171875,16.98310089111328,14810076.0,16.643863677978516
2017-03-30,16.84749984741211,16.292699813842773,16.84749984741211,16.39550018310547,19404423.0,16.0679988861084
2017-03-31,16.498199462890625,16.14889907836914,16.46940040588379,16.301000595092773,11022492.0,15.975384712219238
2017-04-05,16.46940040588379,16.02560043334961,16.305099487304688,16.329700469970703,13143917.0,16.003515243530273
2017-04-06,17.332300186157227,16.633800506591797,16.642000198364258,17.13920021057129,30913874.0,16.796842575073242
2017-04-07,17.16390037536621,16.909099578857422,17.05699920654297,17.003599166870117,10747128.0,16.663951873779297
2017-04-10,17.12689971923828,16.436599731445312,16.880300521850586,16.461200714111328,14615016.0,16.132387161254883
2017-04-11,16.744699478149414,16.329700469970703,16.481800079345703,16.588600158691406,11350595.0,16.257240295410156
2017-04-12,17.250200271606445,16.444799423217773,16.5393009185791,16.94610023498535,19691562.0,16.60759925842285
2017-04-13,17.324100494384766,16.872100830078125,16.962499618530273,17.11870002746582,15079361.0,16.776752471923828
2017-04-14,17.324100494384766,17.020099639892578,17.131000518798828,17.061100006103516,9952642.0,16.720300674438477
2017-04-17,17.90760040283203,17.0939998626709,17.0939998626709,17.821300506591797,22996534.0,17.46531867980957
2017-04-18,18.318500518798828,17.67340087890625,17.83370018005371,17.924100875854492,21330878.0,17.56606674194336
2017-04-19,18.281600952148438,17.55419921875,17.895299911499023,17.784400939941406,16509476.0,17.429157257080078
2017-04-20,19.497900009155273,17.730899810791016,17.735000610351562,19.082799911499023,30133684.0,18.70162010192871
2017-04-21,19.38279914855957,18.782899856567383,18.91029930114746,18.873300552368164,18363278.0,18.49630355834961
2017-04-24,18.9596004486084,18.12540054321289,18.791099548339844,18.187000274658203,21823478.0,17.823711395263672
2017-04-25,18.69659996032715,18.113100051879883,18.207599639892578,18.400699615478516,12790115.0,18.03314208984375
2017-04-26,19.189699172973633,18.34320068359375,18.470600128173828,18.700700759887695,18361633.0,18.327152252197266
2017-04-27,19.333499908447266,18.573299407958984,18.877399444580078,18.897899627685547,21168708.0,18.520410537719727
2017-04-28,19.308799743652344,18.737699508666992,18.92259979248047,18.81570053100586,16425098.0,18.439857482910156
2017-05-02,18.897899627685547,18.310300827026367,18.819900512695312,18.52400016784668,16575059.0,18.153980255126953
2017-05-03,19.14859962463379,18.355499267578125,18.50349998474121,19.132099151611328,13392548.0,18.74993324279785
2017-05-04,19.469100952148438,18.832199096679688,19.025299072265625,18.91029930114746,14961682.0,18.532564163208008
2017-05-05,19.59239959716797,18.778799057006836,18.897899627685547,19.423900604248047,18187125.0,19.035905838012695
2017-05-08,19.50200080871582,18.647300720214844,19.271900177001953,18.688400268554688,16977355.0,18.315095901489258
2017-05-09,18.491100311279297,17.965200424194336,18.491100311279297,18.08839988708496,19539406.0,17.727081298828125
2017-05-10,18.29800033569336,17.895299911499023,18.104900360107422,17.956899642944336,10246935.0,17.598209381103516
2017-05-11,17.77199935913086,17.16390037536621,17.67340087890625,17.476200103759766,23928277.0,17.127111434936523
2017-05-12,17.747400283813477,17.29949951171875,17.422700881958008,17.484399795532227,10629789.0,17.135147094726562
2017-05-15,17.977500915527344,17.385799407958984,17.484399795532227,17.850099563598633,9703055.0,17.493539810180664
2017-05-16,18.429500579833984,17.75149917602539,17.829599380493164,18.367799758911133,13053268.0,18.000900268554688
2017-05-17,18.634899139404297,18.244600296020508,18.34320068359375,18.26099967956543,12151848.0,17.89623260498047
2017-05-18,18.651399612426758,18.232200622558594,18.28569984436035,18.50349998474121,8053118.0,18.13389015197754
2017-05-19,18.634899139404297,18.30620002746582,18.499300003051758,18.46649932861328,6131937.0,18.09762954711914
2017-05-22,19.15679931640625,18.511699676513672,18.552799224853516,18.75,12876523.0,18.37546730041504
2017-05-23,19.23080062866211,18.0802001953125,18.745899200439453,18.121299743652344,17094818.0,17.75932502746582
2017-05-24,19.0664005279541,17.624099731445312,17.956899642944336,19.025299072265625,20303386.0,18.645265579223633
2017-05-25,19.263599395751953,18.80340003967285,18.97599983215332,19.197900772094727,14731544.0,18.814420700073242
2017-05-26,19.189699172973633,18.676000595092773,19.107500076293945,18.79520034790039,11136652.0,18.419763565063477
2017-05-31,19.48550033569336,18.836299896240234,19.045900344848633,19.132099151611328,17524957.0,18.74993324279785
2017-06-01,19.518400192260742,18.791099548339844,19.037599563598633,18.823999404907227,18612822.0,18.447988510131836
2017-06-02,18.762300491333008,18.092500686645508,18.63909912109375,18.528099060058594,17080477.0,18.15799903869629
2017-06-05,18.75819969177246,18.417200088500977,18.44179916381836,18.643199920654297,7813488.0,18.27079963684082
2017-06-06,18.980100631713867,18.573299407958984,18.63909912109375,18.8075008392334,6824958.0,18.431819915771484
2017-06-07,19.686899185180664,18.778799057006836,18.856800079345703,19.604700088500977,22938415.0,19.213092803955078
2017-06-08,19.90880012512207,19.4773006439209,19.559499740600586,19.612899780273438,16911699.0,19.221132278442383
2017-06-09,20.052600860595703,19.538999557495117,19.67460060119629,19.851200103759766,18000202.0,19.45467185974121
2017-06-12,20.040300369262695,19.60059928894043,19.92930030822754,19.70330047607422,14262373.0,19.309724807739258
2017-06-13,20.212900161743164,19.7362003326416,19.92930030822754,20.19230079650879,18963699.0,19.788957595825195
2017-06-14,20.32379913330078,19.859500885009766,20.188199996948242,19.970399856567383,13252271.0,19.571489334106445
2017-06-15,20.11829948425293,19.723899841308594,19.888200759887695,20.003299713134766,10724386.0,19.60373306274414
2017-06-16,20.060800552368164,19.769100189208984,19.970399856567383,19.851200103759766,5688116.0,19.45467185974121
2017-06-19,20.032100677490234,19.658100128173828,19.91990089416504,19.866500854492188,5602222.0,19.6158390045166
2017-06-20,20.0,19.273500442504883,19.81839942932129,19.300199508666992,13823594.0,19.056682586669922
2017-06-21,19.71150016784668,19.18269920349121,19.364299774169922,19.679500579833984,10568200.0,19.43120002746582
2017-06-22,20.50749969482422,19.551300048828125,19.577999114990234,20.112199783325195,18852850.0,19.85843849182129
2017-06-23,20.475400924682617,19.930599212646484,20.032100677490234,20.42729949951172,15010087.0,20.16956329345703
2017-06-26,21.009599685668945,20.27239990234375,20.50749969482422,20.80660057067871,14578164.0,20.544078826904297
2017-06-27,20.940200805664062,20.523500442504883,20.77989959716797,20.812000274658203,10478510.0,20.54941177368164
2017-06-28,20.945499420166016,20.368600845336914,20.795900344848633,20.437999725341797,12628639.0,20.180130004882812
2017-06-29,20.940200805664062,20.35260009765625,20.395299911499023,20.892099380493164,12820365.0,20.628498077392578
2017-06-30,21.009599685668945,20.65169906616211,20.881399154663086,20.731800079345703,7744787.0,20.4702205657959
2017-07-03,21.153799057006836,20.625,20.838699340820312,20.774599075317383,11543835.0,20.512479782104492
2017-07-04,20.726499557495117,20.304500579833984,20.65169906616211,20.512800216674805,11798907.0,20.253984451293945
2017-07-05,20.229700088500977,19.23080062866211,20.18160057067871,19.407100677490234,46226999.0,19.1622371673584
2017-07-06,19.642099380493164,19.001100540161133,19.300199508666992,19.380300521850586,28034495.0,19.135774612426758
2017-07-07,19.51919937133789,19.198699951171875,19.380300521850586,19.316200256347656,11679615.0,19.07248306274414
2017-07-10,19.300199508666992,18.766000747680664,19.23080062866211,18.883499145507812,16369406.0,18.645240783691406
2017-07-11,19.11319923400879,18.80340003967285,18.87820053100586,18.835500717163086,9453452.0,18.597848892211914
2017-07-12,18.937000274658203,18.082300186157227,18.883499145507812,18.322599411010742,19695291.0,18.091419219970703
2017-07-13,18.429500579833984,17.98080062866211,18.322599411010742,18.108999252319336,14154910.0,17.88051414489746
2017-07-14,18.34939956665039,18.012800216674805,18.108999252319336,18.162399291992188,8166547.0,17.933238983154297
2017-07-17,17.34510040283203,16.346200942993164,17.01919937133789,16.346200942993164,38522916.0,16.139957427978516
2017-07-18,16.372900009155273,15.731800079345703,16.15920066833496,16.175199508666992,17707058.0,15.971113204956055
2017-07-19,16.351499557495117,15.870699882507324,16.217899322509766,16.346200942993164,13501785.0,16.139957427978516
2017-07-20,16.420900344848633,16.10580062866211,16.287399291992188,16.22330093383789,11563759.0,16.018606185913086
2017-07-21,16.25,15.929499626159668,16.100400924682617,16.127099990844727,8781812.0,15.92362117767334
2017-07-24,16.02560043334961,15.699799537658691,15.940199851989746,15.876099586486816,11533070.0,15.675786972045898
2017-07-25,17.02989959716797,15.98289966583252,16.020299911499023,16.93910026550293,29898528.0,16.725374221801758
2017-07-26,16.858999252319336,16.415599822998047,16.853599548339844,16.60260009765625,16282519.0,16.39311981201172
2017-07-27,16.858999252319336,16.356800079345703,16.44230079650879,16.71470069885254,11089924.0,16.503808975219727
2017-07-28,16.933799743652344,16.62929916381836,16.687999725341797,16.687999725341797,8564671.0,16.477441787719727
2017-07-31,16.698699951171875,16.39419937133789,16.61319923400879,16.565200805664062,10454122.0,16.35619354248047
2017-08-01,16.527799606323242,16.19659996032715,16.506399154663086,16.266000747680664,10946433.0,16.060768127441406
2017-08-02,16.399599075317383,16.175199508666992,16.239299774169922,16.271400451660156,7075501.0,16.066099166870117
2017-08-03,16.319400787353516,15.97760009765625,16.30340003967285,16.08970069885254,8093951.0,15.88669204711914
2017-08-04,16.549100875854492,15.972200393676758,16.05229949951172,16.33009910583496,11723712.0,16.12405776977539
2017-08-07,16.891000747680664,16.41029930114746,16.4689998626709,16.591899871826172,15584673.0,16.382556915283203
2017-08-08,16.591899871826172,16.335500717163086,16.591899871826172,16.356800079345703,8849222.0,16.150421142578125
2017-08-09,16.725400924682617,16.362199783325195,16.479700088500977,16.645299911499023,11627836.0,16.43528175354004
2017-08-10,16.61319923400879,16.25,16.58650016784668,16.324800491333008,8160070.0,16.11882781982422
2017-08-11,16.447599411010742,16.02560043334961,16.137800216674805,16.148500442504883,6404512.0,15.944751739501953
2017-08-14,16.33009910583496,16.09510040283203,16.100400924682617,16.324800491333008,5830856.0,16.11882781982422
2017-08-15,16.501100540161133,16.27669906616211,16.346200942993164,16.36750030517578,5794721.0,16.160987854003906
2017-08-16,16.51180076599121,16.207300186157227,16.335500717163086,16.452999114990234,6646180.0,16.24540901184082
2017-08-17,16.858999252319336,16.490400314331055,16.490400314331055,16.704099655151367,14250744.0,16.49333953857422
2017-08-18,16.933799743652344,16.581199645996094,16.698699951171875,16.832300186157227,11469781.0,16.619922637939453
2017-08-21,16.95509910583496,16.570499420166016,16.71470069885254,16.66670036315918,10080749.0,16.456411361694336
2017-08-22,16.69339942932129,16.346200942993164,16.607900619506836,16.447599411010742,8455659.0,16.240076065063477
2017-08-23,16.549100875854492,16.346200942993164,16.426300048828125,16.4689998626709,4609255.0,16.261205673217773
2017-08-24,16.479700088500977,16.164499282836914,16.47439956665039,16.175199508666992,7776244.0,15.971113204956055
2017-08-25,16.308799743652344,16.148500442504883,16.180599212646484,16.30340003967285,7242938.0,16.09769630432129
2017-08-28,16.597200393676758,16.217899322509766,16.292699813842773,16.581199645996094,9837577.0,16.371990203857422
2017-08-29,16.79490089416504,16.479700088500977,16.591899871826172,16.501100540161133,13385593.0,16.29290199279785
2017-08-30,17.777799606323242,16.559799194335938,16.559799194335938,17.430599212646484,35305564.0,17.210674285888672
2017-08-31,17.83650016784668,17.270299911499023,17.37179946899414,17.62820053100586,21656308.0,17.40578269958496
2017-09-01,17.62820053100586,17.366500854492188,17.52669906616211,17.494699478149414,12762672.0,17.273963928222656
2017-09-04,18.141000747680664,17.403799057006836,17.41990089416504,18.03420066833496,19700175.0,17.806657791137695
2017-09-05,18.17840003967285,17.895299911499023,18.03420066833496,17.986099243164062,13415223.0,17.75916290283203
2017-09-06,17.97010040283203,17.64419937133789,17.97010040283203,17.665599822998047,14510585.0,17.44270896911621
2017-09-07,17.740400314331055,17.414499282836914,17.7189998626709,17.735000610351562,10945179.0,17.511234283447266
2017-09-08,18.41349983215332,17.633499145507812,17.64419937133789,18.20509910583496,21540825.0,17.97540283203125
2017-09-11,18.312000274658203,18.002099990844727,18.24250030517578,18.06089973449707,12590368.0,17.83302116394043
2017-09-12,18.20509910583496,17.740400314331055,18.002099990844727,17.767099380493164,15127160.0,17.542926788330078
2017-09-13,18.06089973449707,17.62820053100586,17.77239990234375,17.97010040283203,9181164.0,17.743366241455078
2017-09-14,18.135700225830078,17.793800354003906,17.83650016784668,17.809799194335938,8337034.0,17.585086822509766
2017-09-15,17.783100128173828,17.37179946899414,17.783100128173828,17.457300186157227,11347440.0,17.237037658691406
2017-09-18,17.78849983215332,17.403799057006836,17.585500717163086,17.777799606323242,9030498.0,17.55349349975586
2017-09-19,18.028799057006836,17.62820053100586,17.77239990234375,17.767099380493164,9110950.0,17.542926788330078
2017-09-20,17.873899459838867,17.638900756835938,17.676300048828125,17.72439956665039,6134660.0,17.500764846801758
2017-09-21,17.825899124145508,17.574800491333008,17.78849983215332,17.59079933166504,5984366.0,17.368850708007812
2017-09-22,17.56410026550293,17.05660057067871,17.532100677490234,17.08329963684082,10377516.0,16.867753982543945
2017-09-25,17.61750030517578,16.987199783325195,17.05660057067871,17.457300186157227,9341648.0,17.237037658691406
2017-09-26,17.596200942993164,17.216899871826172,17.5,17.35580062866211,10675014.0,17.136817932128906
2017-09-27,17.873899459838867,17.40920066833496,17.457300186157227,17.783100128173828,10389717.0,17.558727264404297
2017-09-28,17.97010040283203,17.62820053100586,17.783100128173828,17.735000610351562,9088805.0,17.511234283447266
2017-09-29,17.815200805664062,17.47330093383789,17.777799606323242,17.558799743652344,8185855.0,17.337255477905273
2017-10-09,17.831199645996094,17.585500717163086,17.735000610351562,17.66029930114746,9145800.0,17.43747329711914
2017-10-10,18.52560043334961,17.70829963684082,17.70829963684082,18.514999389648438,26423727.0,18.28139305114746
2017-10-11,18.899599075317383,18.17840003967285,18.627099990844727,18.247900009155273,26022930.0,18.017662048339844
2017-10-12,18.80340003967285,18.18910026550293,18.34939956665039,18.792699813842773,19574816.0,18.555587768554688
2017-10-13,18.899599075317383,18.573699951171875,18.856800079345703,18.664499282836914,12326841.0,18.429004669189453
2017-10-16,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-10-17,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-10-18,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-10-19,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-10-20,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-10-23,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-10-24,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-10-25,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-10-26,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-10-27,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-10-30,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-10-31,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-01,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-02,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-03,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-06,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-07,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-08,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-09,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-10,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-13,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-14,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-15,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-16,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-17,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-20,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-21,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-22,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-23,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-24,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-27,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-28,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-29,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-11-30,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-12-01,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-12-04,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-12-05,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-12-06,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-12-07,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-12-08,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-12-11,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-12-12,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-12-13,18.664499282836914,18.664499282836914,18.664499282836914,18.664499282836914,0.0,18.429004669189453
2017-12-14,20.19230079650879,17.97010040283203,20.19230079650879,18.012800216674805,72936004.0,17.7855281829834
2017-12-15,17.30229949951172,16.212600708007812,17.30229949951172,16.212600708007812,56986392.0,16.00804328918457
2017-12-18,16.260700225830078,15.518199920654297,16.020299911499023,15.534199714660645,28785436.0,15.338201522827148
2017-12-19,15.859999656677246,15.53950023651123,15.603599548339844,15.673100471496582,16873599.0,15.475349426269531
2017-12-20,16.15920066833496,15.673100471496582,15.966899871826172,15.998900413513184,21122919.0,15.797039031982422
2017-12-21,16.084400177001953,15.646400451660156,15.89739990234375,16.062999725341797,16180027.0,15.86032772064209
2017-12-22,16.13249969482422,15.84939956665039,16.13249969482422,15.908100128173828,10181613.0,15.70738410949707
2017-12-25,15.908100128173828,15.331199645996094,15.838700294494629,15.395299911499023,13802310.0,15.201053619384766
2017-12-26,15.544899940490723,15.106800079345703,15.41670036315918,15.245699882507324,12302806.0,15.05334186553955
2017-12-27,15.576899528503418,15.197600364685059,15.197600364685059,15.373900413513184,10942463.0,15.179924011230469
2017-12-28,15.518199920654297,15.197600364685059,15.406000137329102,15.368599891662598,8187727.0,15.174691200256348
2017-12-29,15.480799674987793,15.304499626159668,15.347200393676758,15.379300117492676,7486976.0,15.185256004333496
2018-01-02,16.201900482177734,15.464699745178223,15.480799674987793,16.04170036315918,18972748.0,15.8392972946167
2018-01-03,16.388900756835938,15.918800354003906,16.0310001373291,16.047000885009766,15541242.0,15.844532012939453
2018-01-04,16.148500442504883,15.924099922180176,15.934800148010254,16.073699951171875,8066139.0,15.870894432067871
2018-01-05,16.116500854492188,15.870699882507324,16.073699951171875,15.89739990234375,8882372.0,15.696818351745605
2018-01-08,15.97760009765625,15.587599754333496,15.886799812316895,15.726499557495117,9788614.0,15.528074264526367
2018-01-09,16.10580062866211,15.61970043182373,15.705100059509277,16.05769920349121,12314586.0,15.855095863342285
2018-01-10,16.062999725341797,15.82800006866455,16.02560043334961,15.98289966583252,8572533.0,15.78123950958252
2018-01-11,16.18589973449707,15.881400108337402,15.945500373840332,16.02560043334961,8380213.0,15.82340145111084
2018-01-12,16.18589973449707,15.758500099182129,16.04170036315918,15.812000274658203,9935347.0,15.612497329711914
2018-01-15,16.298099517822266,15.705100059509277,15.747900009155273,15.82800006866455,15671418.0,15.628293991088867
2018-01-16,15.843999862670898,15.443400382995605,15.753199577331543,15.571599960327148,14313557.0,15.375128746032715
2018-01-17,15.566200256347656,15.117500305175781,15.507499694824219,15.347200393676758,11130447.0,15.153560638427734
2018-01-18,15.464699745178223,15.170900344848633,15.320500373840332,15.22439956665039,9217494.0,15.032309532165527
2018-01-19,15.341899871826172,15.021400451660156,15.331199645996094,15.138899803161621,9882381.0,14.947887420654297
2018-01-22,15.68910026550293,15.26710033416748,15.26710033416748,15.609000205993652,13833175.0,15.412057876586914
2018-01-23,15.678400039672852,15.331199645996094,15.614299774169922,15.427399635314941,10765228.0,15.232748985290527
2018-01-24,15.646400451660156,15.309800148010254,15.454099655151367,15.63029956817627,8770396.0,15.433088302612305
2018-01-25,15.715800285339355,15.534199714660645,15.63029956817627,15.544899940490723,8029028.0,15.348766326904297
2018-01-26,15.715800285339355,15.411299705505371,15.576899528503418,15.673100471496582,10259585.0,15.475349426269531
2018-01-29,16.020299911499023,15.721199989318848,15.737199783325195,15.769200325012207,15228761.0,15.570237159729004
2018-01-30,15.945500373840332,15.651700019836426,15.721199989318848,15.812000274658203,11404652.0,15.612497329711914
2018-01-31,15.918800354003906,15.251099586486816,15.758500099182129,15.304499626159668,10090611.0,15.111397743225098
2018-02-01,15.373900413513184,14.700900077819824,15.309800148010254,14.72760009765625,10220253.0,14.541778564453125
2018-02-02,14.615400314331055,14.17199993133545,14.615400314331055,14.412400245666504,12057069.0,14.230555534362793
2018-02-05,14.28950023651123,13.862199783325195,14.140000343322754,13.942299842834473,12709316.0,13.766386985778809
2018-02-06,13.616499900817871,12.873900413513184,13.386799812316895,13.0556001663208,16435540.0,12.890873908996582
2018-02-07,13.515000343322754,12.831199645996094,13.434800148010254,13.205100059509277,10344819.0,13.038488388061523
2018-02-08,13.434800148010254,13.044899940490723,13.044899940490723,13.376099586486816,5611050.0,13.207329750061035
2018-02-09,13.221199989318848,12.740400314331055,12.980799674987793,12.895299911499023,9636608.0,12.732596397399902
2018-02-12,13.285300254821777,12.996800422668457,13.023500442504883,13.258500099182129,5123761.0,13.091215133666992
2018-02-13,13.536299705505371,13.226499557495117,13.226499557495117,13.34939956665039,5810908.0,13.1809663772583
2018-02-14,13.450900077819824,13.269200325012207,13.450900077819824,13.429499626159668,3248985.0,13.260055541992188
2018-02-22,13.712599754333496,13.354700088500977,13.568400382995605,13.68589973449707,6002322.0,13.513221740722656
2018-02-23,13.75529956817627,13.584400177001953,13.653800010681152,13.691200256347656,4924911.0,13.518455505371094
2018-02-26,14.198699951171875,13.675200462341309,13.771400451660156,14.187999725341797,8903363.0,14.008986473083496
2018-02-27,14.465800285339355,14.049099922180176,14.204099655151367,14.129300117492676,9314171.0,13.951027870178223
2018-02-28,14.513899803161621,14.03849983215332,14.054499626159668,14.36970043182373,7453549.0,14.188394546508789
2018-03-01,14.492500305175781,14.16670036315918,14.16670036315918,14.449799537658691,6712173.0,14.26748275756836
2018-03-02,14.43910026550293,14.204099655151367,14.43910026550293,14.2253999710083,6640873.0,14.045914649963379
2018-03-05,14.337599754333496,14.113200187683105,14.17199993133545,14.214699745178223,5906882.0,14.035348892211914
2018-03-06,14.8503999710083,14.262800216674805,14.262800216674805,14.738200187683105,13273402.0,14.552244186401367
2018-03-07,14.9306001663208,14.529899597167969,14.882499694824219,14.545900344848633,9087120.0,14.362370491027832
2018-03-08,14.957300186157227,14.476499557495117,14.535300254821777,14.855799674987793,8489974.0,14.668360710144043
2018-03-09,15.058799743652344,14.695500373840332,14.829099655151367,15.042699813842773,9556275.0,14.852901458740234
2018-03-12,15.325900077819824,15.010700225830078,15.096199989318848,15.096199989318848,9720732.0,14.90572738647461
2018-03-13,15.144200325012207,14.754300117492676,15.144200325012207,14.770299911499023,9530947.0,14.583939552307129
2018-03-14,15.015999794006348,14.716899871826172,14.748900413513184,14.748900413513184,5977947.0,14.562810897827148
2018-03-15,14.839699745178223,14.38029956817627,14.690199851989746,14.535300254821777,6786215.0,14.35190486907959
2018-03-16,14.77560043334961,14.487199783325195,14.492500305175781,14.64210033416748,5134313.0,14.457356452941895
2018-03-19,14.903800010681152,14.593999862670898,14.636799812316895,14.893199920654297,6073005.0,14.705288887023926
2018-03-20,15.299099922180176,14.668800354003906,14.823699951171875,15.283100128173828,15276942.0,15.090269088745117
2018-03-21,15.384599685668945,14.893199920654297,15.33650016784668,14.941200256347656,11107965.0,14.752683639526367
2018-03-22,15.154899597167969,14.64739990234375,15.06410026550293,14.748900413513184,8238788.0,14.562810897827148
2018-03-23,14.503199577331543,13.611100196838379,14.262800216674805,13.792699813842773,14486777.0,13.618673324584961
2018-03-26,14.743599891662598,13.418800354003906,13.418800354003906,14.700900077819824,13777401.0,14.51541519165039
2018-03-27,15.406000137329102,14.829099655151367,14.829099655151367,15.218999862670898,18671168.0,15.026978492736816
2018-03-28,15.571599960327148,14.973299980163574,15.042699813842773,15.22439956665039,13974581.0,15.032309532165527
2018-03-29,15.486100196838379,15.037400245666504,15.283100128173828,15.170900344848633,8281849.0,14.979485511779785
2018-03-30,15.480799674987793,15.187000274658203,15.277799606323242,15.443400382995605,11655306.0,15.248546600341797
2018-04-02,15.89210033416748,15.363200187683105,15.758500099182129,15.61970043182373,16316194.0,15.422623634338379
2018-04-03,15.68910026550293,15.28849983215332,15.406000137329102,15.61970043182373,9632995.0,15.422623634338379
2018-04-04,15.84939956665039,15.411299705505371,15.651700019836426,15.480799674987793,12101972.0,15.285475730895996
2018-04-09,15.4753999710083,15.058799743652344,15.384599685668945,15.26710033416748,8646481.0,15.074471473693848
2018-04-10,15.320500373840332,14.91450023651123,15.320500373840332,15.058799743652344,9461453.0,14.868799209594727
2018-04-11,15.261799812316895,15.074799537658691,15.128199577331543,15.128199577331543,7369047.0,14.937322616577148
2018-04-12,15.528800010681152,15.0,15.138899803161621,15.35260009765625,10605993.0,15.158892631530762
2018-04-13,15.571599960327148,14.812999725341797,15.480799674987793,14.834400177001953,12777058.0,14.64723014831543
2018-04-16,14.93589973449707,14.562000274658203,14.743599891662598,14.631400108337402,8411124.0,14.446791648864746
2018-04-17,14.781000137329102,14.177399635314941,14.668800354003906,14.187999725341797,8349631.0,14.008986473083496
2018-04-18,14.401700019836426,13.904899597167969,14.348299980163574,14.337599754333496,5835909.0,14.156698226928711
2018-04-19,14.487199783325195,14.129300117492676,14.262800216674805,14.43910026550293,7807685.0,14.256918907165527
2018-04-20,14.412400245666504,13.920900344848633,14.412400245666504,13.931599617004395,6901584.0,13.755821228027344
2018-04-23,14.156000137329102,13.66450023651123,13.95300006866455,13.798100471496582,6739317.0,13.624007225036621
2018-04-24,14.177399635314941,13.734000205993652,13.734000205993652,14.145299911499023,4716112.0,13.966824531555176
2018-04-25,14.417699813842773,14.075900077819824,14.15060043334961,14.36970043182373,5630030.0,14.188394546508789
2018-04-26,14.4443998336792,13.990400314331055,14.417699813842773,13.990400314331055,4765011.0,13.81387996673584
2018-04-27,14.503199577331543,14.01710033416748,14.02239990234375,14.4443998336792,7965732.0,14.262150764465332
2018-05-02,15.010700225830078,14.316200256347656,14.476499557495117,14.898500442504883,12769063.0,14.710522651672363
2018-05-03,14.877099990844727,14.433799743652344,14.877099990844727,14.781000137329102,8510108.0,14.594504356384277
2018-05-04,15.032099723815918,14.636799812316895,14.700900077819824,14.962599754333496,9259801.0,14.773812294006348
2018-05-07,15.154899597167969,14.823699951171875,14.9306001663208,14.973299980163574,9888737.0,14.784377098083496
2018-05-08,15.096199989318848,14.91450023651123,15.074799537658691,15.0,7865732.0,14.81074047088623
2018-05-09,15.0,14.71150016784668,15.0,14.887800216674805,6830738.0,14.699957847595215
2018-05-10,16.212600708007812,14.839699745178223,14.855799674987793,16.047000885009766,40815088.0,15.844532012939453
2018-05-11,16.13249969482422,15.390000343322754,15.876099586486816,15.432700157165527,28858806.0,15.237981796264648
2018-05-14,15.678400039672852,15.117500305175781,15.491499900817871,15.63029956817627,16521367.0,15.433088302612305
2018-05-15,15.699799537658691,15.368599891662598,15.496800422668457,15.640999794006348,9893538.0,15.443653106689453
2018-05-16,16.736099243164062,15.918800354003906,15.918800354003906,16.18589973449707,31829224.0,15.98167896270752
2018-05-17,16.073699951171875,15.678400039672852,16.05229949951172,15.83329963684082,16050095.0,15.633526802062988
2018-05-18,15.934800148010254,15.491499900817871,15.758500099182129,15.731800079345703,9868882.0,15.533308029174805
2018-05-21,15.96150016784668,15.651700019836426,15.731800079345703,15.918800354003906,11006547.0,15.717948913574219
2018-05-22,16.298099517822266,15.859999656677246,15.870699882507324,16.18589973449707,15417288.0,15.98167896270752
2018-05-23,16.191200256347656,15.614299774169922,16.191200256347656,15.646400451660156,14704550.0,15.448987007141113
2018-05-24,15.854700088500977,15.603599548339844,15.753199577331543,15.667699813842773,7481388.0,15.470016479492188
2018-05-25,15.886799812316895,15.523500442504883,15.63029956817627,15.544899940490723,8407118.0,15.348766326904297
2018-05-28,16.127099990844727,15.544899940490723,15.544899940490723,16.02560043334961,14406634.0,15.82340145111084
2018-05-29,16.16990089416504,15.117500305175781,15.956199645996094,15.35789966583252,16646992.0,15.1641263961792
2018-05-30,15.598299980163574,15.0,15.122900009155273,15.138899803161621,12443812.0,14.947887420654297
2018-05-31,15.470100402832031,15.112199783325195,15.256400108337402,15.454099655151367,8026795.0,15.259112358093262
2018-06-01,15.411299705505371,14.423100471496582,15.35789966583252,14.572600364685059,16263922.0,14.388733863830566
2018-06-04,14.738200187683105,14.342900276184082,14.508500099182129,14.423100471496582,7967529.0,14.241120338439941
2018-06-05,14.9306001663208,14.476499557495117,14.481800079345703,14.882499694824219,8381743.0,14.694724082946777
2018-06-06,15.106800079345703,14.759599685668945,14.812999725341797,14.946599960327148,6515452.0,14.758014678955078
2018-06-07,15.048100471496582,14.487199783325195,15.037400245666504,14.615400314331055,9486221.0,14.430994033813477
2018-06-08,14.716899871826172,14.433799743652344,14.631400108337402,14.684800148010254,5896185.0,14.499518394470215
2018-06-11,14.588700294494629,14.284199714660645,14.556599617004395,14.359000205993652,7272326.0,14.177828788757324
2018-06-12,14.508500099182129,14.065199851989746,14.401700019836426,14.481800079345703,5642614.0,14.299079895019531
2018-06-13,14.449799537658691,14.091899871826172,14.449799537658691,14.129300117492676,6858603.0,13.951027870178223
2018-06-14,14.31089973449707,14.065199851989746,14.123900413513184,14.198699951171875,4239980.0,14.019552230834961
2018-06-15,14.28950023651123,13.995699882507324,14.252099990844727,14.01710033416748,5849453.0,13.840243339538574
2018-06-19,14.294899940490723,13.359999656677246,13.888899803161621,13.605799674987793,10432657.0,13.43413257598877
2018-06-20,13.931599617004395,13.504300117492676,13.611100196838379,13.846199989318848,6352429.0,13.67149829864502
2018-06-21,14.230799674987793,13.792699813842773,13.851499557495117,13.840800285339355,8016600.0,13.666167259216309
2018-06-22,14.097200393676758,13.4443998336792,13.58329963684082,13.95829963684082,2485376.0,13.911040306091309
2018-06-25,14.16670036315918,13.7568998336792,14.1181001663208,13.89579963684082,3991047.0,13.84875202178955
2018-06-26,13.951399803161621,13.64579963684082,13.763899803161621,13.826399803161621,3378176.0,13.779587745666504
2018-06-27,14.0625,13.534700393676758,13.83329963684082,13.58329963684082,4854134.0,13.537310600280762
2018-06-28,13.70829963684082,13.0625,13.611100196838379,13.1181001663208,5640847.0,13.073685646057129
2018-06-29,13.52079963684082,13.02079963684082,13.111100196838379,13.4375,4716486.0,13.392004013061523
2018-07-02,13.597200393676758,13.125,13.472200393676758,13.29170036315918,4574292.0,13.246698379516602
2018-07-03,13.4375,12.72920036315918,13.20829963684082,13.284700393676758,6375494.0,13.239721298217773
2018-07-04,13.60420036315918,12.965299606323242,13.20829963684082,13.35420036315918,6667184.0,13.30898666381836
2018-07-05,13.298600196838379,12.798600196838379,13.25,12.89579963684082,5545447.0,12.85213851928711
2018-07-06,13.076399803161621,12.465299606323242,12.9306001663208,12.701399803161621,5225346.0,12.658395767211914
2018-07-09,13.0,12.715299606323242,12.7431001663208,12.972200393676758,4386788.0,12.928279876708984
2018-07-10,13.1943998336792,12.9375,12.97920036315918,13.159700393676758,4471495.0,13.115145683288574
2018-07-11,13.111100196838379,12.8056001663208,12.91670036315918,13.013899803161621,3871448.0,12.96983814239502
2018-07-12,13.54170036315918,13.04170036315918,13.04170036315918,13.4306001663208,7951645.0,13.385127067565918
2018-07-13,13.840299606323242,13.423600196838379,13.451399803161621,13.77079963684082,6809808.0,13.724175453186035
2018-07-16,13.909700393676758,13.590299606323242,13.70829963684082,13.777799606323242,5235801.0,13.731151580810547
2018-07-17,14.027799606323242,13.465299606323242,13.652799606323242,13.7431001663208,6089821.0,13.696569442749023
2018-07-18,14.0,13.625,13.784700393676758,13.784700393676758,5927110.0,13.738028526306152
2018-07-19,13.798600196838379,13.3818998336792,13.79170036315918,13.52079963684082,5058901.0,13.475021362304688
2018-07-20,13.64579963684082,13.388899803161621,13.451399803161621,13.638899803161621,5223503.0,13.592721939086914
2018-07-23,13.39579963684082,12.75,12.847200393676758,13.33329963684082,11799648.0,13.288156509399414
2018-07-24,14.409700393676758,13.125,13.27079963684082,13.9443998336792,15599338.0,13.897187232971191
2018-07-25,14.3056001663208,13.777799606323242,13.8193998336792,14.090299606323242,12787839.0,14.042593955993652
2018-07-26,14.111100196838379,13.8056001663208,13.95829963684082,13.840299606323242,6504373.0,13.793439865112305
2018-07-27,13.89579963684082,13.54170036315918,13.875,13.673600196838379,5467867.0,13.627304077148438
2018-07-30,13.72920036315918,13.034700393676758,13.54170036315918,13.25,7307390.0,13.20513916015625
2018-07-31,13.402799606323242,13.0556001663208,13.25,13.14579963684082,4754664.0,13.10129165649414
2018-08-01,13.39579963684082,13.048600196838379,13.16670036315918,13.076399803161621,4090190.0,13.032126426696777
2018-08-02,13.0556001663208,12.29170036315918,13.0556001663208,12.60420036315918,8971130.0,12.56152629852295
2018-08-03,12.673600196838379,12.388899803161621,12.58329963684082,12.39579963684082,3512620.0,12.35383129119873
2018-08-06,12.5693998336792,12.034700393676758,12.409700393676758,12.14579963684082,4288196.0,12.104677200317383
2018-08-07,12.347200393676758,11.7568998336792,12.08329963684082,12.340299606323242,6522408.0,12.298518180847168
2018-08-08,12.326399803161621,11.91670036315918,12.326399803161621,11.95829963684082,3787212.0,11.917811393737793
2018-08-09,12.4443998336792,11.923600196838379,11.97920036315918,12.3125,4300593.0,12.27081298828125
2018-08-10,12.5,12.277799606323242,12.347200393676758,12.39579963684082,3321385.0,12.35383129119873
2018-08-13,12.60420036315918,12.1806001663208,12.29170036315918,12.597200393676758,3680033.0,12.554549217224121
2018-08-14,12.6181001663208,12.39579963684082,12.597200393676758,12.4375,2331933.0,12.395389556884766
2018-08-15,12.5068998336792,12.138899803161621,12.4375,12.1875,2974322.0,12.146235466003418
2018-08-16,12.326399803161621,11.923600196838379,12.08329963684082,12.201399803161621,2459309.0,12.160088539123535
2018-08-17,12.347200393676758,11.909700393676758,12.263899803161621,11.986100196838379,2444204.0,11.945517539978027
2018-08-20,12.125,11.8125,11.902799606323242,11.97920036315918,3405175.0,11.938641548156738
2018-08-21,12.361100196838379,12.027799606323242,12.027799606323242,12.263899803161621,3214566.0,12.222376823425293
2018-08-22,12.347200393676758,12.159700393676758,12.22920036315918,12.16670036315918,2212132.0,12.125507354736328
2018-08-23,12.326399803161621,12.090299606323242,12.1875,12.25,2747427.0,12.208524703979492
2018-08-24,12.777799606323242,12.1943998336792,12.236100196838379,12.625,8247209.0,12.582255363464355
2018-08-27,13.0693998336792,12.5068998336792,12.60420036315918,13.0068998336792,6935137.0,12.962862014770508
2018-08-28,13.138899803161621,12.91670036315918,13.0068998336792,13.0068998336792,4769184.0,12.962862014770508
2018-08-29,13.159700393676758,12.9375,13.0068998336792,12.972200393676758,3435534.0,12.928279876708984
2018-08-30,13.111100196838379,12.8193998336792,12.95829963684082,12.83329963684082,4398639.0,12.789849281311035
2018-08-31,13.034700393676758,12.777799606323242,12.8818998336792,12.840299606323242,2689868.0,12.796825408935547
2018-09-03,12.95829963684082,12.5693998336792,12.70829963684082,12.7431001663208,3916380.0,12.699954986572266
2018-09-04,12.89579963684082,12.60420036315918,12.8056001663208,12.8056001663208,3770464.0,12.76224422454834
2018-09-05,12.826399803161621,12.527799606323242,12.784700393676758,12.54170036315918,3665777.0,12.499237060546875
2018-09-06,12.66670036315918,12.3056001663208,12.47920036315918,12.347200393676758,3450221.0,12.30539608001709
2018-09-07,12.77079963684082,12.361100196838379,12.361100196838379,12.534700393676758,4460306.0,12.492260932922363
2018-09-10,12.659700393676758,12.375,12.548600196838379,12.41670036315918,3236446.0,12.374661445617676
2018-09-11,12.58329963684082,12.222200393676758,12.4375,12.25,3359062.0,12.208524703979492
2018-09-12,12.45829963684082,12.236100196838379,12.3056001663208,12.4375,4150023.0,12.395389556884766
2018-09-13,12.597200393676758,11.66670036315918,12.534700393676758,12.027799606323242,11408984.0,11.987076759338379
2018-09-14,12.2568998336792,11.97920036315918,12.08329963684082,12.0,3964559.0,11.959370613098145
2018-09-17,12.0693998336792,11.7431001663208,12.04170036315918,11.8056001663208,3084874.0,11.765629768371582
2018-09-18,12.090299606323242,11.777799606323242,11.8125,12.0625,3699804.0,12.021659851074219
2018-09-19,12.472200393676758,12.027799606323242,12.0625,12.41670036315918,5306522.0,12.374661445617676
2018-09-20,12.41670036315918,12.27079963684082,12.41670036315918,12.326399803161621,3133268.0,12.284666061401367
2018-09-21,12.5693998336792,12.20829963684082,12.27079963684082,12.513899803161621,5652406.0,12.47153091430664
2018-09-25,12.777799606323242,12.4306001663208,12.47920036315918,12.715299606323242,5197993.0,12.672248840332031
2018-09-26,13.0625,12.576399803161621,12.701399803161621,12.902799606323242,6629781.0,12.859114646911621
2018-09-27,13.5693998336792,12.9306001663208,12.986100196838379,13.388899803161621,14063104.0,13.343568801879883
2018-09-28,13.548600196838379,13.277799606323242,13.3818998336792,13.39579963684082,6901547.0,13.350444793701172
2018-10-08,13.451399803161621,13.0556001663208,13.125,13.1318998336792,8078842.0,13.087438583374023
2018-10-09,13.576399803161621,13.2431001663208,13.3193998336792,13.486100196838379,8045631.0,13.440439224243164
2018-10-10,13.9443998336792,13.326399803161621,13.5625,13.527799606323242,9593496.0,13.4819974899292
2018-10-11,13.763899803161621,12.951399803161621,13.0068998336792,13.1943998336792,12457313.0,13.149726867675781
2018-10-12,13.89579963684082,13.215299606323242,13.35420036315918,13.847200393676758,12521676.0,13.800317764282227
2018-10-15,14.3193998336792,13.60420036315918,13.85420036315918,13.60420036315918,15542016.0,13.558140754699707
2018-10-16,13.965299606323242,13.25,13.5693998336792,13.47920036315918,9782156.0,13.433563232421875
2018-10-17,13.7431001663208,12.986100196838379,13.70829963684082,13.236100196838379,9640821.0,13.191286087036133
2018-10-18,13.54170036315918,13.02079963684082,13.201399803161621,13.375,7569447.0,13.329715728759766
2018-10-19,14.097200393676758,13.0693998336792,13.284700393676758,14.0625,10288195.0,14.014887809753418
2018-10-22,14.7431001663208,14.027799606323242,14.16670036315918,14.52079963684082,15829944.0,14.471635818481445
2018-10-23,14.638899803161621,14.125,14.45829963684082,14.222200393676758,9296163.0,14.174047470092773
2018-10-24,14.6943998336792,14.201399803161621,14.201399803161621,14.5068998336792,7229980.0,14.457782745361328
2018-10-25,14.8125,14.201399803161621,14.27079963684082,14.722200393676758,10487642.0,14.672354698181152
2018-10-26,14.965299606323242,14.4375,14.8193998336792,14.47920036315918,8811995.0,14.430177688598633
2018-10-29,14.89579963684082,14.159700393676758,14.29170036315918,14.64579963684082,9720073.0,14.596213340759277
2018-10-30,14.77079963684082,14.152799606323242,14.58329963684082,14.486100196838379,7717747.0,14.437053680419922
2018-10-31,14.965299606323242,14.423600196838379,14.486100196838379,14.89579963684082,8196986.0,14.845366477966309
2018-11-01,15.0068998336792,14.52079963684082,14.9306001663208,14.590299606323242,11320797.0,14.540901184082031
2018-11-02,15.1318998336792,14.70829963684082,14.7568998336792,15.0625,9820355.0,15.011502265930176
2018-11-05,15.1943998336792,14.6943998336792,14.97920036315918,14.902799606323242,6084413.0,14.852341651916504
2018-11-06,14.9306001663208,14.58329963684082,14.9306001663208,14.798600196838379,4555313.0,14.748496055603027
2018-11-07,15.215299606323242,14.722200393676758,14.861100196838379,14.97920036315918,7320807.0,14.928484916687012
2018-11-08,15.222200393676758,14.798600196838379,15.0625,14.847200393676758,5506345.0,14.796932220458984
2018-11-09,14.8056001663208,14.3818998336792,14.7568998336792,14.5068998336792,8133107.0,14.457782745361328
2018-11-12,15.33329963684082,14.45829963684082,14.45829963684082,15.277799606323242,10640969.0,15.226073265075684
2018-11-13,15.625,15.0625,15.173600196838379,15.39579963684082,11300146.0,15.343673706054688
2018-11-14,15.527799606323242,15.1943998336792,15.361100196838379,15.3818998336792,6161441.0,15.32982063293457
2018-11-15,15.47920036315918,15.0556001663208,15.340299606323242,15.388899803161621,6828896.0,15.336796760559082
2018-11-16,15.513899803161621,15.1318998336792,15.41670036315918,15.1875,6325918.0,15.136078834533691
2018-11-19,15.39579963684082,15.1318998336792,15.2431001663208,15.29170036315918,5150412.0,15.2399263381958
2018-11-20,15.347200393676758,14.965299606323242,15.2568998336792,14.97920036315918,4563597.0,14.928484916687012
2018-11-21,15.27079963684082,14.5625,14.79170036315918,15.14579963684082,9643330.0,15.094520568847656
2018-11-22,15.4443998336792,15.0693998336792,15.138899803161621,15.35420036315918,6321157.0,15.302215576171875
2018-11-23,15.402799606323242,14.72920036315918,15.361100196838379,14.736100196838379,6344899.0,14.68620777130127
2018-11-26,14.9375,14.375,14.7568998336792,14.548600196838379,6068544.0,14.49934196472168
2018-11-27,14.75,14.527799606323242,14.590299606323242,14.6318998336792,3514312.0,14.58236026763916
2018-11-28,14.909700393676758,14.527799606323242,14.6318998336792,14.722200393676758,3816511.0,14.672354698181152
2018-11-29,14.909700393676758,14.29170036315918,14.79170036315918,14.39579963684082,4679534.0,14.34705924987793
2018-11-30,15.173600196838379,14.423600196838379,14.4931001663208,15.0693998336792,8037344.0,15.018379211425781
2018-12-03,15.60420036315918,15.159700393676758,15.4375,15.4306001663208,9675519.0,15.378355979919434
2018-12-04,15.91670036315918,15.347200393676758,15.3818998336792,15.70829963684082,9722059.0,15.655115127563477
2018-12-05,16.069400787353516,15.5556001663208,15.5693998336792,15.861100196838379,8591806.0,15.807398796081543
2018-12-06,16.111099243164062,15.513899803161621,15.784700393676758,15.673600196838379,8877913.0,15.620532989501953
2018-12-07,15.972200393676758,15.347200393676758,15.72920036315918,15.8193998336792,7865429.0,15.765839576721191
2018-12-10,15.986100196838379,15.27079963684082,15.715299606323242,15.465299606323242,9148302.0,15.412938117980957
2018-12-11,15.972200393676758,15.326399803161621,15.590299606323242,15.972200393676758,8491194.0,15.918122291564941
2018-12-12,15.972200393676758,15.402799606323242,15.972200393676758,15.4306001663208,9429753.0,15.378355979919434
2018-12-13,15.972200393676758,15.375,15.486100196838379,15.77079963684082,7792974.0,15.717403411865234
2018-12-14,15.784700393676758,14.388899803161621,15.784700393676758,14.548600196838379,21023972.0,14.49934196472168
2018-12-17,14.85420036315918,14.04170036315918,14.375,14.3193998336792,15700536.0,14.270917892456055
2018-12-18,14.6318998336792,14.1181001663208,14.361100196838379,14.4306001663208,6989415.0,14.381741523742676
2018-12-19,14.513899803161621,14.097200393676758,14.465299606323242,14.14579963684082,4907891.0,14.097906112670898
2018-12-20,14.4375,13.97920036315918,14.14579963684082,14.326399803161621,5402547.0,14.277894020080566
2018-12-21,14.375,13.8193998336792,14.35420036315918,14.125,7949135.0,14.077177047729492
2018-12-24,14.72920036315918,14.08329963684082,14.236100196838379,14.54170036315918,7346630.0,14.49246597290039
2018-12-25,14.826399803161621,14.4375,14.5693998336792,14.736100196838379,8505218.0,14.68620777130127
2018-12-26,14.9306001663208,14.6943998336792,14.70829963684082,14.79170036315918,4654920.0,14.741619110107422
2018-12-27,15.0,14.590299606323242,14.923600196838379,14.652799606323242,4484658.0,14.603188514709473
2018-12-28,14.9375,14.5,14.638899803161621,14.7568998336792,6032082.0,14.706936836242676
2019-01-02,14.8125,13.472200393676758,14.777799606323242,13.75,14768405.0,13.703445434570312
2019-01-03,13.8193998336792,13.33329963684082,13.7568998336792,13.35420036315918,9334925.0,13.30898666381836
2019-01-04,13.736100196838379,13.201399803161621,13.201399803161621,13.597200393676758,7661011.0,13.551163673400879
2019-01-07,13.64579963684082,13.402799606323242,13.201399803161621,13.5556001663208,6894218.0,13.50970458984375
2019-01-08,13.722200393676758,13.402799606323242,13.576399803161621,13.576399803161621,4718468.0,13.530433654785156
2019-01-09,13.8193998336792,13.45829963684082,13.5625,13.486100196838379,5843969.0,13.440439224243164
2019-01-10,13.60420036315918,13.27079963684082,13.534700393676758,13.472200393676758,5902194.0,13.426587104797363
2019-01-11,13.66670036315918,13.3193998336792,13.409700393676758,13.4306001663208,3820445.0,13.385127067565918
2019-01-14,13.16670036315918,12.090299606323242,13.16670036315918,12.340299606323242,21514059.0,12.298518180847168
2019-01-15,12.8125,12.284700393676758,12.340299606323242,12.77079963684082,11093474.0,12.727560997009277
2019-01-16,13.215299606323242,12.715299606323242,12.736100196838379,13.0693998336792,7846375.0,13.025150299072266
2019-01-17,13.29170036315918,12.97920036315918,13.034700393676758,13.159700393676758,5740761.0,13.115145683288574
2019-01-18,13.361100196838379,12.951399803161621,13.04170036315918,13.263899803161621,5556566.0,13.21899127960205
2019-01-21,13.597200393676758,13.22920036315918,13.326399803161621,13.29170036315918,7399427.0,13.246698379516602
2019-01-22,13.4306001663208,13.02079963684082,13.284700393676758,13.284700393676758,11454042.0,13.239721298217773
2019-01-23,13.4443998336792,13.152799606323242,13.201399803161621,13.1943998336792,5727300.0,13.149726867675781
2019-01-24,13.60420036315918,13.22920036315918,13.263899803161621,13.5693998336792,9776396.0,13.523457527160645
2019-01-25,14.0068998336792,13.5068998336792,13.5068998336792,13.8056001663208,10196241.0,13.758857727050781
2019-01-28,14.298600196838379,13.840299606323242,13.840299606323242,13.965299606323242,6244302.0,13.91801643371582
2019-01-29,14.138899803161621,13.8056001663208,13.97920036315918,13.875,4492268.0,13.828022956848145
2019-01-30,14.0693998336792,13.77079963684082,13.8681001663208,13.79170036315918,2798490.0,13.74500560760498
2019-01-31,14.027799606323242,13.736100196838379,13.826399803161621,13.784700393676758,3084759.0,13.738028526306152
2019-02-01,14.375,13.826399803161621,13.826399803161621,14.361100196838379,4850557.0,14.312477111816406
2019-02-11,14.6875,13.97920036315918,14.0625,14.45829963684082,7334472.0,14.409347534179688
2019-02-12,14.923600196838379,14.47920036315918,14.4931001663208,14.79170036315918,5829880.0,14.741619110107422
2019-02-13,15.034700393676758,14.72920036315918,14.83329963684082,14.89579963684082,5559066.0,14.845366477966309
2019-02-14,15.138899803161621,14.79170036315918,14.89579963684082,14.9931001663208,5596378.0,14.942337036132812
2019-02-15,15.090299606323242,14.89579963684082,14.9931001663208,14.9306001663208,5097866.0,14.880048751831055
2019-02-18,15.277799606323242,14.9306001663208,14.95829963684082,15.22920036315918,4939197.0,15.177638053894043
2019-02-19,15.472200393676758,14.8681001663208,15.29170036315918,14.972200393676758,5691096.0,14.921507835388184
2019-02-20,15.20829963684082,14.8056001663208,15.034700393676758,15.0068998336792,4359088.0,14.956089973449707
2019-02-21,15.1943998336792,14.722200393676758,15.034700393676758,14.8125,5400840.0,14.762349128723145
2019-02-22,15.097200393676758,14.722200393676758,14.826399803161621,15.0556001663208,4478551.0,15.004626274108887
2019-02-25,15.611100196838379,15.0693998336792,15.0693998336792,15.486100196838379,8959377.0,15.43366813659668
2019-02-26,16.22920036315918,15.534700393676758,15.590299606323242,15.673600196838379,15060713.0,15.620532989501953
2019-02-27,15.763899803161621,15.3193998336792,15.6318998336792,15.35420036315918,8523079.0,15.302215576171875
2019-02-28,15.861100196838379,15.423600196838379,15.4306001663208,15.77079963684082,7278174.0,15.717403411865234
2019-03-01,16.04170036315918,15.659700393676758,15.83329963684082,15.9306001663208,7575670.0,15.876663208007812
2019-03-04,16.10420036315918,15.527799606323242,15.9306001663208,15.8193998336792,17581017.0,15.765839576721191
2019-03-05,15.8681001663208,15.5625,15.75,15.798600196838379,8969777.0,15.745110511779785
2019-03-06,15.951399803161621,15.590299606323242,15.784700393676758,15.75,10145702.0,15.696674346923828
2019-03-07,15.8681001663208,15.54170036315918,15.75,15.638899803161621,10608625.0,15.585949897766113
2019-03-08,15.847200393676758,15.263899803161621,15.451399803161621,15.388899803161621,12752105.0,15.336796760559082
2019-03-11,15.9375,15.375,15.451399803161621,15.8818998336792,11756301.0,15.82812786102295
2019-03-12,16.118099212646484,15.722200393676758,15.9443998336792,15.85420036315918,9742773.0,15.800522804260254
2019-03-13,16.055599212646484,15.638899803161621,15.85420036315918,15.75,9080511.0,15.696674346923828
2019-03-14,15.79170036315918,15.1943998336792,15.701399803161621,15.361100196838379,7923784.0,15.309091567993164
2019-03-15,16.159700393676758,15.361100196838379,15.45829963684082,15.951399803161621,13245613.0,15.897392272949219
2019-03-18,16.6875,15.875,15.95829963684082,16.66670036315918,17377390.0,16.610271453857422
2019-03-19,16.868099212646484,16.423599243164062,16.652799606323242,16.52079963684082,8173042.0,16.46486473083496
2019-03-20,17.048599243164062,16.506900787353516,16.569400787353516,16.625,11471682.0,16.56871223449707
2019-03-21,16.736099243164062,16.381900787353516,16.652799606323242,16.58329963684082,7447415.0,16.52715301513672
2019-03-22,16.819400787353516,16.409700393676758,16.736099243164062,16.66670036315918,7767370.0,16.610271453857422
2019-03-25,16.736099243164062,16.409700393676758,16.493099212646484,16.52079963684082,7317247.0,16.46486473083496
2019-03-26,16.66670036315918,16.027799606323242,16.569400787353516,16.284700393676758,9361213.0,16.229562759399414
2019-03-27,16.972200393676758,16.305599212646484,16.451400756835938,16.875,12617300.0,16.8178653717041
2019-03-28,17.222200393676758,16.77079963684082,17.027799606323242,16.861099243164062,11599629.0,16.804012298583984
2019-03-29,17.576400756835938,16.777799606323242,16.868099212646484,17.430599212646484,16534609.0,17.371583938598633
2019-04-01,17.847200393676758,17.326400756835938,17.52079963684082,17.673599243164062,16402813.0,17.61376190185547
2019-04-02,17.79170036315918,17.430599212646484,17.64579963684082,17.638900756835938,14057117.0,17.579179763793945
2019-04-03,18.0625,17.506900787353516,17.569400787353516,17.986099243164062,13066066.0,17.925201416015625
2019-04-04,18.215299606323242,17.722200393676758,17.85420036315918,18.180599212646484,11214961.0,18.119043350219727
2019-04-08,18.58329963684082,17.6875,18.402799606323242,17.944400787353516,16774580.0,17.88364601135254
2019-04-09,18.152799606323242,17.777799606323242,17.91670036315918,17.986099243164062,8494237.0,17.925201416015625
2019-04-10,18.680599212646484,17.944400787353516,18.02079963684082,18.569400787353516,13917621.0,18.506528854370117
2019-04-11,18.861099243164062,17.972200393676758,18.625,18.14579963684082,14193205.0,18.08436393737793
2019-04-12,18.055599212646484,17.618099212646484,18.055599212646484,17.652799606323242,8390067.0,17.59303092956543
2019-04-15,18.159700393676758,17.465299606323242,17.902799606323242,17.493099212646484,7013041.0,17.43387222290039
2019-04-16,18.013900756835938,17.465299606323242,17.465299606323242,18.0,6869465.0,17.939056396484375
2019-04-17,18.14579963684082,17.826400756835938,17.993099212646484,17.930599212646484,6321798.0,17.869892120361328
2019-04-18,18.090299606323242,17.701400756835938,18.048599243164062,17.861099243164062,4771252.0,17.800626754760742
2019-04-19,18.111099243164062,17.680599212646484,17.888900756835938,18.055599212646484,4451590.0,17.99446678161621
2019-04-22,18.16670036315918,17.375,18.138900756835938,17.5,9936970.0,17.44074821472168
2019-04-23,17.861099243164062,17.409700393676758,17.576400756835938,17.513900756835938,5887308.0,17.45460319519043
2019-04-24,17.66670036315918,16.673599243164062,17.66670036315918,17.381900787353516,8216460.0,17.323049545288086
2019-04-25,18.027799606323242,17.236099243164062,17.361099243164062,17.39579963684082,10722640.0,17.33690071105957
2019-04-26,17.75,16.944400787353516,17.41670036315918,17.013900756835938,9149143.0,16.956295013427734
2019-05-06,17.381900787353516,16.444400787353516,17.013900756835938,16.736099243164062,12542185.0,16.67943572998047
2019-05-07,17.090299606323242,16.569400787353516,16.868099212646484,16.777799606323242,12154541.0,16.72099494934082
2019-05-08,16.89579963684082,16.506900787353516,16.72920036315918,16.631900787353516,7425659.0,16.575590133666992
2019-05-09,16.652799606323242,16.111099243164062,16.527799606323242,16.222200393676758,7526759.0,16.16727638244629
2019-05-10,17.048599243164062,16.305599212646484,16.375,16.993099212646484,11604772.0,16.935565948486328
2019-05-13,17.118099212646484,16.756900787353516,16.944400787353516,17.013900756835938,4962372.0,16.956295013427734
2019-05-14,17.215299606323242,16.75,16.881900787353516,16.902799606323242,7915723.0,16.845571517944336
2019-05-15,17.444400787353516,16.944400787353516,17.027799606323242,17.4375,8800604.0,17.378461837768555
2019-05-16,17.881900787353516,17.305599212646484,17.39579963684082,17.819400787353516,8588841.0,17.759069442749023
2019-05-17,18.1875,17.5,17.77079963684082,17.576400756835938,9336710.0,17.516891479492188
2019-05-20,17.847200393676758,17.430599212646484,17.576400756835938,17.8125,7861501.0,17.7521915435791
2019-05-21,17.972200393676758,17.534700393676758,17.70829963684082,17.72920036315918,8036598.0,17.669172286987305
2019-05-22,17.840299606323242,17.451400756835938,17.701400756835938,17.722200393676758,4663032.0,17.66219711303711
2019-05-23,18.159700393676758,17.347200393676758,17.743099212646484,17.368099212646484,8141329.0,17.309295654296875
2019-05-24,18.298599243164062,17.430599212646484,17.430599212646484,17.83329963684082,13295423.0,17.772920608520508
2019-05-27,18.326400756835938,17.486099243164062,17.847200393676758,18.069400787353516,12448425.0,18.008222579956055
2019-05-28,18.201400756835938,17.847200393676758,18.048599243164062,18.006900787353516,7984566.0,17.945934295654297
2019-05-29,18.16670036315918,17.861099243164062,17.972200393676758,18.125,4916698.0,18.06363296508789
2019-05-30,18.25,17.70829963684082,18.055599212646484,18.1875,6721068.0,18.12592315673828
2019-05-31,18.8125,18.097200393676758,18.16670036315918,18.527799606323242,10528976.0,18.465068817138672
2019-06-03,18.993099212646484,18.472200393676758,18.576400756835938,18.819400787353516,9493143.0,18.75568389892578
2019-06-04,19.222200393676758,18.25,18.75,18.33329963684082,8686136.0,18.271228790283203
2019-06-05,18.756900787353516,18.0625,18.423599243164062,18.194400787353516,10478481.0,18.13279914855957
2019-06-06,18.29170036315918,17.444400787353516,18.29170036315918,17.66670036315918,9025020.0,17.60688591003418
2019-06-10,18.611099243164062,17.715299606323242,17.777799606323242,18.430599212646484,10240323.0,18.36819839477539
2019-06-11,18.736099243164062,18.33329963684082,18.4375,18.680599212646484,13192948.0,18.617351531982422
2019-06-12,18.888900756835938,18.465299606323242,18.54170036315918,18.743099212646484,8526944.0,18.67963981628418
2019-06-13,18.736099243164062,18.298599243164062,18.736099243164062,18.527799606323242,8278237.0,18.465068817138672
2019-06-14,19.399999618530273,18.433300018310547,18.575000762939453,19.16670036315918,9533558.0,19.137672424316406
2019-06-17,19.274999618530273,18.75,19.100000381469727,18.966699600219727,7241062.0,18.93797492980957
2019-06-18,19.325000762939453,18.75,18.88330078125,19.191699981689453,7239231.0,19.162633895874023
2019-06-19,19.875,19.25830078125,19.45829963684082,19.674999237060547,10463257.0,19.645200729370117
2019-06-20,20.216699600219727,19.600000381469727,19.658300399780273,20.049999237060547,10500388.0,20.019634246826172
2019-06-21,20.399999618530273,19.658300399780273,19.875,19.841699600219727,10710673.0,19.811649322509766
2019-06-24,20.141700744628906,19.49169921875,19.766700744628906,20.049999237060547,10805959.0,20.019634246826172
2019-06-25,20.33329963684082,19.799999237060547,19.91670036315918,20.091699600219727,9644402.0,20.06127166748047
2019-06-26,20.316699981689453,19.924999237060547,20.00830078125,20.100000381469727,7017928.0,20.06955909729004
2019-06-27,20.716699600219727,20.125,20.141700744628906,20.600000381469727,9645580.0,20.568801879882812
2019-06-28,21.04170036315918,20.316699981689453,20.549999237060547,21.04170036315918,9805222.0,21.00983238220215
2019-07-01,21.658300399780273,21.04170036315918,21.29170036315918,21.625,11493084.0,21.592248916625977
2019-07-02,22.20829963684082,21.41670036315918,21.66670036315918,21.58329963684082,16176088.0,21.55061149597168
2019-07-03,21.99169921875,20.766700744628906,21.466699600219727,21.108299255371094,17712752.0,21.076330184936523
2019-07-04,21.49169921875,20.674999237060547,21.29170036315918,21.125,11832445.0,21.093006134033203
2019-07-05,21.358299255371094,20.88330078125,21.04170036315918,21.174999237060547,10015744.0,21.142929077148438
2019-07-08,21.450000762939453,20.691699981689453,21.25,20.95829963684082,8967445.0,20.926557540893555
2019-07-09,21.16670036315918,20.5,20.924999237060547,20.75,8501757.0,20.71857452392578
2019-07-10,21.149999618530273,20.49169921875,20.908300399780273,20.54170036315918,8219893.0,20.510589599609375
2019-07-11,20.891700744628906,20.225000381469727,20.683300018310547,20.38330078125,7761110.0,20.35243034362793
2019-07-12,21.816699981689453,20.558300018310547,20.58329963684082,21.600000381469727,17367295.0,21.56728744506836
2019-07-15,21.608299255371094,20.774999618530273,21.58329963684082,20.79170036315918,14401597.0,20.760211944580078
2019-07-16,20.950000762939453,20.25,20.658300399780273,20.391700744628906,11654632.0,20.360816955566406
2019-07-17,20.600000381469727,19.924999237060547,20.233299255371094,20.049999237060547,11053005.0,20.019634246826172
2019-07-18,20.141700744628906,19.45829963684082,20.08329963684082,19.475000381469727,12636174.0,19.445505142211914
2019-07-19,21.13330078125,19.808300018310547,19.808300018310547,20.783300399780273,21527433.0,20.75182342529297
2019-07-22,21.108299255371094,20.566699981689453,21.04170036315918,20.58329963684082,10449043.0,20.552125930786133
2019-07-23,21.566699981689453,20.38330078125,20.58329963684082,21.36669921875,10675593.0,21.334339141845703
2019-07-24,21.566699981689453,20.983299255371094,21.433300018310547,21.274999618530273,9906338.0,21.242778778076172
2019-07-25,21.29170036315918,20.95829963684082,21.191699981689453,21.29170036315918,6108332.0,21.25945472717285
2019-07-26,21.966699600219727,21.049999237060547,21.13330078125,21.600000381469727,10886140.0,21.56728744506836
2019-07-29,21.66670036315918,21.375,21.66670036315918,21.524999618530273,5146134.0,21.492399215698242
2019-07-30,21.716699600219727,21.308300018310547,21.58329963684082,21.399999618530273,5366348.0,21.367589950561523
2019-07-31,21.700000762939453,21.33329963684082,21.350000381469727,21.649999618530273,5805092.0,21.617210388183594
2019-08-01,21.61669921875,20.99169921875,21.600000381469727,21.25,6741420.0,21.217817306518555
2019-08-02,21.433300018310547,20.70829963684082,20.75,21.36669921875,7639027.0,21.334339141845703
2019-08-05,21.516700744628906,20.66670036315918,21.516700744628906,20.79170036315918,7641538.0,20.760211944580078
2019-08-06,21.125,20.38330078125,20.424999237060547,20.808300018310547,11593843.0,20.77678680419922
2019-08-07,22.399999618530273,20.83329963684082,20.975000381469727,22.225000381469727,15867332.0,22.191341400146484
2019-08-08,22.58329963684082,21.966699600219727,22.0,22.41670036315918,12990183.0,22.382749557495117
2019-08-09,22.799999237060547,22.24169921875,22.41670036315918,22.433300018310547,9868677.0,22.399324417114258
2019-08-12,22.841699600219727,22.149999618530273,22.41670036315918,22.75,8839911.0,22.715545654296875
2019-08-13,23.016700744628906,22.33329963684082,22.575000762939453,22.79170036315918,9829744.0,22.757183074951172
2019-08-14,23.45829963684082,22.691699981689453,22.975000381469727,23.299999237060547,12077700.0,23.264711380004883
2019-08-15,23.641700744628906,22.908300399780273,22.908300399780273,23.233299255371094,10927888.0,23.19811248779297
2019-08-16,24.375,23.266700744628906,23.33329963684082,24.16670036315918,14396276.0,24.13010025024414
2019-08-19,24.125,23.54170036315918,24.125,23.91670036315918,12863983.0,23.880477905273438
2019-08-20,23.899999618530273,23.091699600219727,23.899999618530273,23.25,15674781.0,23.21478843688965
2019-08-21,23.49169921875,22.908300399780273,23.24169921875,23.375,10084383.0,23.339599609375
2019-08-22,23.424999237060547,23.00830078125,23.358299255371094,23.325000762939453,7417074.0,23.289674758911133
2019-08-23,24.158300399780273,22.75830078125,23.16670036315918,23.83329963684082,16755564.0,23.797204971313477
2019-08-26,23.99169921875,23.358299255371094,23.54170036315918,23.58329963684082,8823579.0,23.547582626342773
2019-08-27,24.108299255371094,23.33329963684082,23.625,23.95829963684082,9410163.0,23.922014236450195
2019-08-28,23.808300018310547,22.95829963684082,23.75830078125,23.158300399780273,11274531.0,23.123228073120117
2019-08-29,23.29170036315918,22.75,23.11669921875,23.0,9870831.0,22.965166091918945
2019-08-30,23.483299255371094,22.91670036315918,23.024999618530273,22.99169921875,8706164.0,22.956878662109375
2019-09-02,23.783300399780273,22.86669921875,22.99169921875,23.658300399780273,8582722.0,23.62247085571289
2019-09-03,23.641700744628906,22.674999237060547,23.58329963684082,23.033300399780273,13016576.0,22.998416900634766
2019-09-04,23.141700744628906,22.63330078125,22.899999618530273,22.983299255371094,9071214.0,22.9484920501709
2019-09-05,23.200000762939453,22.899999618530273,23.016700744628906,23.058300018310547,11056278.0,23.023378372192383
2019-09-06,23.45829963684082,22.941699981689453,23.016700744628906,23.141700744628906,9550045.0,23.106653213500977
2019-09-09,23.38330078125,22.841699600219727,23.25,23.233299255371094,9220987.0,23.19811248779297
2019-09-10,23.399999618530273,22.899999618530273,23.16670036315918,23.20829963684082,9604142.0,23.17315101623535
2019-09-11,23.283300399780273,22.91670036315918,23.25,22.924999237060547,7856977.0,22.89027976989746
2019-09-12,23.13330078125,22.524999618530273,22.91670036315918,23.04170036315918,7430853.0,23.006803512573242
2019-09-16,23.233299255371094,22.63330078125,23.091699600219727,22.799999237060547,6703203.0,22.76546859741211
2019-09-17,23.04170036315918,22.674999237060547,22.70829963684082,22.850000381469727,5653340.0,22.815393447875977
2019-09-18,23.641700744628906,22.66670036315918,22.86669921875,23.58329963684082,11072313.0,23.547582626342773
2019-09-19,23.816699981689453,23.283300399780273,23.591699600219727,23.70829963684082,8207224.0,23.672393798828125
2019-09-20,23.933300018310547,23.375,23.841699600219727,23.79170036315918,7369708.0,23.75566864013672
2019-09-23,23.75830078125,22.899999618530273,23.725000381469727,23.049999237060547,8062539.0,23.015090942382812
2019-09-24,23.54170036315918,22.91670036315918,23.0,23.299999237060547,7426887.0,23.264711380004883
2019-09-25,23.95829963684082,23.149999618530273,23.38330078125,23.408300399780273,9139963.0,23.372848510742188
2019-09-26,23.941699981689453,22.983299255371094,23.79170036315918,23.174999237060547,7835214.0,23.13990020751953
2019-09-27,23.41670036315918,22.75,23.20829963684082,23.375,6732367.0,23.339599609375
2019-09-30,23.875,23.174999237060547,23.274999618530273,23.658300399780273,7782582.0,23.62247085571289
2019-10-08,24.408300399780273,23.61669921875,23.75,24.158300399780273,11014503.0,24.121713638305664
2019-10-09,24.266700744628906,23.683300018310547,24.08329963684082,23.816699981689453,7091718.0,23.780630111694336
2019-10-10,25.066699981689453,23.75,23.908300399780273,24.899999618530273,15919221.0,24.862289428710938
2019-10-11,25.225000381469727,24.674999237060547,24.83329963684082,24.899999618530273,10709500.0,24.862289428710938
2019-10-14,25.24169921875,24.575000762939453,24.933300018310547,24.63330078125,10972639.0,24.595993041992188
2019-10-15,25.066699981689453,24.25,24.875,24.61669921875,9128643.0,24.579418182373047
2019-10-16,25.375,24.450000762939453,24.608299255371094,24.683300018310547,10423952.0,24.645917892456055
2019-10-17,25.04170036315918,24.358299255371094,24.74169921875,24.608299255371094,7149355.0,24.571029663085938
2019-10-18,25.100000381469727,24.391700744628906,24.774999618530273,24.424999237060547,8411760.0,24.38800811767578
2019-10-21,24.725000381469727,23.158300399780273,24.45829963684082,23.558300018310547,18831882.0,23.522621154785156
2019-10-22,23.83329963684082,23.16670036315918,23.700000762939453,23.49169921875,10949055.0,23.45612144470215
2019-10-23,23.66670036315918,22.933300018310547,23.49169921875,22.941699981689453,10381129.0,22.90695571899414
2019-10-24,23.066699981689453,22.450000762939453,22.941699981689453,22.891700744628906,9238364.0,22.857030868530273
2019-10-25,23.283300399780273,22.608299255371094,22.608299255371094,22.983299255371094,9952380.0,22.9484920501709
2019-10-28,23.183300018310547,22.41670036315918,22.975000381469727,22.725000381469727,12137053.0,22.690584182739258
2019-10-29,22.858299255371094,22.466699600219727,22.674999237060547,22.591699600219727,6947689.0,22.557483673095703
2019-10-30,22.566699981689453,21.983299255371094,22.566699981689453,22.25830078125,9165010.0,22.224590301513672
2019-10-31,22.66670036315918,22.191699981689453,22.299999237060547,22.341699600219727,6601207.0,22.307863235473633
2019-11-01,22.524999618530273,22.125,22.266700744628906,22.38330078125,5966918.0,22.349401473999023
2019-11-04,22.924999237060547,22.41670036315918,22.41670036315918,22.658300399780273,8488746.0,22.623985290527344
2019-11-05,23.04170036315918,22.475000381469727,22.58329963684082,22.86669921875,8433229.0,22.832067489624023
2019-11-06,23.033300399780273,22.516700744628906,22.875,22.566699981689453,7884171.0,22.532522201538086
2019-11-07,22.783300399780273,22.566699981689453,22.591699600219727,22.70829963684082,3524032.0,22.673908233642578
2019-11-08,22.966699600219727,22.649999618530273,22.908300399780273,22.66670036315918,5446003.0,22.63237190246582
2019-11-11,22.641700744628906,22.100000381469727,22.641700744628906,22.149999618530273,5678484.0,22.116453170776367
2019-11-12,22.308300018310547,21.950000762939453,22.066699981689453,22.158300399780273,4870306.0,22.12474250793457
2019-11-13,22.524999618530273,22.091699600219727,22.174999237060547,22.408300399780273,4027855.0,22.37436294555664
2019-11-14,23.075000762939453,22.358299255371094,22.408300399780273,22.95829963684082,8838570.0,22.92352867126465
2019-11-15,23.16670036315918,22.799999237060547,22.95829963684082,22.899999618530273,6011569.0,22.865318298339844
2019-11-18,23.049999237060547,22.774999618530273,22.899999618530273,22.975000381469727,4149882.0,22.940204620361328
2019-11-19,23.38330078125,22.875,22.975000381469727,23.283300399780273,6921254.0,23.248037338256836
2019-11-20,23.54170036315918,23.149999618530273,23.233299255371094,23.191699981689453,5881029.0,23.15657615661621
2019-11-21,23.424999237060547,22.91670036315918,23.16670036315918,23.24169921875,6253837.0,23.206499099731445
2019-11-22,23.549999237060547,22.091699600219727,23.200000762939453,22.566699981689453,9953569.0,22.532522201538086
2019-11-25,22.63330078125,21.933300018310547,22.375,22.125,6643208.0,22.09149169921875
2019-11-26,22.799999237060547,22.066699981689453,22.08329963684082,22.799999237060547,13981339.0,22.76546859741211
2019-11-27,22.649999618530273,21.933300018310547,22.591699600219727,22.058300018310547,8904454.0,22.024892807006836
2019-11-28,22.16670036315918,21.88330078125,22.058300018310547,22.049999237060547,4184178.0,22.016605377197266
2019-11-29,22.08329963684082,21.875,21.95829963684082,22.016700744628906,4683693.0,21.983356475830078
2019-12-02,22.024999618530273,21.316699981689453,21.933300018310547,21.375,7912992.0,21.342628479003906
2019-12-03,21.641700744628906,21.00830078125,21.38330078125,21.625,4977775.0,21.592248916625977
2019-12-04,22.08329963684082,21.475000381469727,21.50830078125,21.983299255371094,4196670.0,21.95000648498535
2019-12-05,22.283300399780273,22.0,22.016700744628906,22.225000381469727,3225109.0,22.191341400146484
2019-12-06,22.36669921875,22.11669921875,22.24169921875,22.29170036315918,2452789.0,22.2579402923584
2019-12-09,22.375,21.891700744628906,22.29170036315918,22.066699981689453,3625219.0,22.033279418945312
2019-12-10,22.316699981689453,21.86669921875,22.00830078125,22.24169921875,3169324.0,22.2080135345459
2019-12-11,22.566699981689453,22.04170036315918,22.33329963684082,22.5,4840810.0,22.465923309326172
2019-12-12,22.649999618530273,22.29170036315918,22.5,22.408300399780273,4165058.0,22.37436294555664
2019-12-13,22.66670036315918,22.399999618530273,22.399999618530273,22.649999618530273,4877653.0,22.61569595336914
2019-12-16,22.891700744628906,22.391700744628906,22.649999618530273,22.725000381469727,5676710.0,22.690584182739258
2019-12-17,22.825000762939453,22.524999618530273,22.75,22.725000381469727,4729016.0,22.690584182739258
2019-12-18,22.783300399780273,22.08329963684082,22.674999237060547,22.33329963684082,7829884.0,22.299476623535156
2019-12-19,22.399999618530273,21.933300018310547,22.375,22.149999618530273,4388689.0,22.116453170776367
2019-12-20,22.233299255371094,21.86669921875,22.00830078125,22.024999618530273,4701044.0,21.991641998291016
2019-12-23,22.25830078125,21.86669921875,22.016700744628906,21.933300018310547,4608258.0,21.900081634521484
2019-12-24,22.20829963684082,21.75,21.86669921875,22.108299255371094,3144902.0,22.07481575012207
2019-12-25,22.24169921875,22.033300399780273,22.108299255371094,22.200000762939453,2929081.0,22.166379928588867
2019-12-26,22.58329963684082,22.13330078125,22.25,22.524999618530273,4803982.0,22.49088478088379
2019-12-27,22.641700744628906,22.08329963684082,22.524999618530273,22.200000762939453,5105853.0,22.166379928588867
2019-12-30,22.608299255371094,22.033300399780273,22.16670036315918,22.524999618530273,4238456.0,22.49088478088379
2019-12-31,24.233299255371094,22.58329963684082,22.649999618530273,23.283300399780273,16949332.0,23.248037338256836
2020-01-02,23.54170036315918,22.83329963684082,23.29170036315918,23.216699600219727,10493505.0,23.181537628173828
2020-01-03,23.375,23.11669921875,23.16670036315918,23.20829963684082,4786860.0,23.17315101623535
2020-01-06,23.375,22.41670036315918,23.200000762939453,22.600000381469727,10268328.0,22.565773010253906
2020-01-07,23.391700744628906,22.63330078125,22.63330078125,23.266700744628906,8299195.0,23.231464385986328
2020-01-08,22.975000381469727,22.95829963684082,22.975000381469727,22.975000381469727,5287075.0,22.940204620361328
2020-01-09,23.33329963684082,22.966699600219727,23.233299255371094,23.125,5850903.0,23.089977264404297
2020-01-10,23.316699981689453,23.0,23.233299255371094,23.16670036315918,4282780.0,23.131614685058594
2020-01-13,23.49169921875,23.49169921875,23.49169921875,23.49169921875,6643939.0,23.45612144470215
2020-01-14,23.49169921875,23.49169921875,23.49169921875,23.49169921875,6900943.0,23.45612144470215
2020-01-15,23.816699981689453,23.441699981689453,23.524999618530273,23.533300399780273,4132957.0,23.49765968322754
2020-01-16,23.61669921875,23.16670036315918,23.61669921875,23.350000381469727,4470790.0,23.31463623046875
2020-01-17,24.308300018310547,23.233299255371094,23.308300018310547,24.20829963684082,9573780.0,24.1716365814209
2020-01-20,25.716699600219727,24.25830078125,25.08329963684082,25.024999618530273,17838592.0,24.987098693847656
2020-01-21,26.408300399780273,25.316699981689453,25.433300018310547,26.408300399780273,26172642.0,26.368305206298828
2020-01-22,26.75830078125,25.183300018310547,26.70829963684082,25.483299255371094,16867994.0,25.444704055786133
2020-01-23,26.766700744628906,25.54170036315918,25.808300018310547,26.100000381469727,19860088.0,26.06047248840332
2020-02-03,28.158300399780273,23.66670036315918,28.158300399780273,25.91670036315918,28857771.0,25.87744903564453
2020-02-04,26.100000381469727,24.91670036315918,25.83329963684082,25.608299255371094,22851370.0,25.569515228271484
2020-02-05,28.16670036315918,26.04170036315918,26.50830078125,27.774999618530273,39422332.0,27.732934951782227
2020-02-06,30.549999237060547,27.91670036315918,28.33329963684082,30.549999237060547,44913685.0,30.50373077392578
2020-02-07,31.49169921875,28.016700744628906,30.825000762939453,29.266700744628906,41240634.0,29.222375869750977
2020-02-10,31.183300018310547,29.33329963684082,29.66670036315918,30.54170036315918,33362220.0,30.495445251464844
2020-02-11,30.283300399780273,28.58329963684082,29.91670036315918,29.549999237060547,20025560.0,29.505245208740234
2020-02-12,30.308300018310547,29.29170036315918,29.83329963684082,30.04170036315918,14407711.0,29.99620246887207
2020-02-13,30.649999618530273,29.33329963684082,30.04170036315918,29.825000762939453,19525418.0,29.779830932617188
2020-02-14,32.80830001831055,32.40829849243164,32.80830001831055,32.80830001831055,46324369.0,32.75861358642578
2020-02-17,31.808300018310547,30.066699981689453,30.91670036315918,31.375,41874234.0,31.327482223510742
2020-02-18,30.966699600219727,29.816699981689453,30.966699600219727,30.13330078125,29473756.0,30.087663650512695
2020-02-19,30.20829963684082,28.75830078125,30.20829963684082,28.774999618530273,25388732.0,28.731420516967773
2020-02-20,29.45829963684082,28.63330078125,28.79170036315918,29.25830078125,17895292.0,29.2139892578125
2020-02-21,29.566699981689453,28.924999237060547,29.399999618530273,29.466699600219727,13722510.0,29.422073364257812
2020-02-24,30.24169921875,29.33329963684082,29.74169921875,29.524999618530273,15238263.0,29.480283737182617
2020-02-25,30.25,28.983299255371094,29.16670036315918,29.99169921875,21819189.0,29.946277618408203
2020-02-26,29.83329963684082,28.83329963684082,29.83329963684082,28.83329963684082,16775104.0,28.789630889892578
2020-02-27,29.649999618530273,28.66670036315918,28.66670036315918,29.0,7851159.0,28.956079483032227
2020-02-28,29.566699981689453,28.391700744628906,28.41670036315918,28.858299255371094,14004972.0,28.814594268798828
2020-03-02,29.283300399780273,28.58329963684082,28.75830078125,29.16670036315918,11625481.0,29.122528076171875
2020-03-03,30.283300399780273,29.108299255371094,29.41670036315918,29.54170036315918,23958280.0,29.496959686279297
2020-03-04,30.066699981689453,29.16670036315918,29.549999237060547,29.549999237060547,15485521.0,29.505245208740234
2020-03-05,30.0,29.25,29.858299255371094,29.524999618530273,12895574.0,29.480283737182617
2020-03-06,29.774999618530273,29.08329963684082,29.33329963684082,29.141700744628906,13695590.0,29.097566604614258
2020-03-09,29.216699600219727,28.125,28.95829963684082,28.16670036315918,15610862.0,28.124042510986328
2020-03-10,28.475000381469727,27.25,27.83329963684082,28.274999618530273,22117874.0,28.232177734375
2020-03-11,28.766700744628906,27.924999237060547,28.466699600219727,27.924999237060547,8680767.0,27.882707595825195
2020-03-12,27.841699600219727,26.79170036315918,27.841699600219727,27.141700744628906,10739209.0,27.100595474243164
2020-03-13,27.38330078125,25.61669921875,25.83329963684082,26.799999237060547,10719112.0,26.759410858154297
2020-03-16,27.63330078125,25.875,26.99169921875,26.0,11405638.0,25.960622787475586
2020-03-17,28.274999618530273,25.841699600219727,26.33329963684082,28.149999618530273,21996270.0,28.10736656188965
2020-03-18,29.399999618530273,28.391700744628906,28.50830078125,28.424999237060547,18995078.0,28.38195037841797
2020-03-19,28.66670036315918,25.841699600219727,28.141700744628906,26.975000381469727,16364379.0,26.934146881103516
2020-03-20,29.216699600219727,26.825000762939453,27.16670036315918,29.149999618530273,18040806.0,29.105852127075195
2020-03-23,29.41670036315918,28.16670036315918,28.450000762939453,28.875,15664296.0,28.831268310546875
2020-03-24,29.29170036315918,28.33329963684082,28.79170036315918,28.674999237060547,11850090.0,28.63157081604004
2020-03-25,30.125,28.475000381469727,28.83329963684082,30.00830078125,16922737.0,29.962852478027344
2020-03-26,30.58329963684082,29.58329963684082,29.58329963684082,30.29170036315918,15968070.0,30.24582290649414
2020-03-27,30.524999618530273,29.441699981689453,30.483299255371094,29.483299255371094,10901433.0,29.43864631652832
2020-03-30,29.825000762939453,28.75,29.375,29.13330078125,8241488.0,29.08917808532715
2020-03-31,30.45829963684082,29.20829963684082,29.33329963684082,30.316699981689453,10507801.0,30.27078628540039
2020-04-01,30.74169921875,29.50830078125,30.08329963684082,29.908300399780273,9727924.0,29.863004684448242
2020-04-02,29.983299255371094,29.16670036315918,29.75,29.716699600219727,9348307.0,29.671693801879883
2020-04-03,30.808300018310547,29.625,29.716699600219727,29.75,9210232.0,29.704944610595703
2020-04-07,30.975000381469727,29.79170036315918,29.99169921875,30.399999618530273,14252991.0,30.353958129882812
2020-04-08,30.450000762939453,29.816699981689453,30.16670036315918,30.36669921875,8579803.0,30.320709228515625
2020-04-09,31.808300018310547,30.25830078125,30.38330078125,31.566699981689453,17472637.0,31.518892288208008
2020-04-10,32.233299255371094,30.45829963684082,31.49169921875,30.591699600219727,16783560.0,30.545368194580078
2020-04-13,31.41670036315918,30.08329963684082,30.66670036315918,30.816699981689453,8716149.0,30.770029067993164
2020-04-14,30.83329963684082,28.75,30.83329963684082,30.08329963684082,25334574.0,30.037738800048828
2020-04-15,30.716699600219727,29.558300018310547,30.11669921875,29.875,10926236.0,29.829753875732422
2020-04-16,31.08329963684082,29.524999618530273,29.825000762939453,30.33329963684082,15361562.0,30.2873592376709
2020-04-17,30.316699981689453,28.91670036315918,30.08329963684082,28.99169921875,21693463.0,28.947792053222656
2020-04-20,29.36669921875,28.683300018310547,28.899999618530273,29.04170036315918,9653485.0,28.997716903686523
2020-04-21,29.408300399780273,28.316699981689453,29.100000381469727,28.524999618530273,9689066.0,28.48179817199707
2020-04-22,28.799999237060547,28.0,28.266700744628906,28.691699981689453,11082591.0,28.64824676513672
2020-04-23,29.75,28.858299255371094,28.858299255371094,29.216699600219727,11474890.0,29.17245101928711
2020-04-24,29.16670036315918,28.149999618530273,29.00830078125,28.149999618530273,9309393.0,28.10736656188965
2020-04-27,29.66670036315918,27.700000762939453,28.33329963684082,28.75830078125,19661500.0,28.714746475219727
2020-04-28,29.50830078125,28.11669921875,28.95829963684082,29.11669921875,12983058.0,29.072601318359375
2020-04-29,29.41670036315918,28.66670036315918,29.08329963684082,28.79170036315918,6750636.0,28.74809455871582
2020-04-30,28.99169921875,28.25,28.783300399780273,28.399999618530273,10286106.0,28.35698890686035
2020-05-06,28.725000381469727,27.941699981689453,28.33329963684082,28.725000381469727,7165564.0,28.681495666503906
2020-05-07,29.566699981689453,28.399999618530273,28.58329963684082,29.566699981689453,13593201.0,29.521921157836914
2020-05-08,29.83329963684082,29.183300018310547,29.566699981689453,29.266700744628906,9261885.0,29.222375869750977
2020-05-11,29.5,28.591699600219727,29.33329963684082,28.641700744628906,10025274.0,28.598323822021484
2020-05-12,29.04170036315918,28.399999618530273,28.75,28.86669921875,6487393.0,28.822980880737305
2020-05-13,29.391700744628906,28.441699981689453,28.799999237060547,29.049999237060547,11958062.0,29.00600242614746
2020-05-14,29.375,28.63330078125,28.950000762939453,28.983299255371094,7109752.0,28.939403533935547
2020-05-15,29.41670036315918,28.566699981689453,28.983299255371094,28.691699981689453,9033207.0,28.64824676513672
2020-05-18,29.141700744628906,28.233299255371094,28.91670036315918,28.908300399780273,12048826.0,28.864519119262695
2020-05-19,31.29170036315918,28.941699981689453,29.125,30.975000381469727,32095560.0,30.928089141845703
2020-05-20,31.566699981689453,30.5,30.75,30.899999618530273,22254355.0,30.853200912475586
2020-05-21,31.375,30.5,31.024999618530273,30.641700744628906,14513005.0,30.595294952392578
2020-05-22,30.95829963684082,29.391700744628906,30.70829963684082,29.625,12216439.0,29.58013343811035
2020-05-25,30.33329963684082,29.5,29.74169921875,30.13330078125,9060561.0,30.087663650512695
2020-05-26,31.63330078125,30.024999618530273,30.41670036315918,31.191699981689453,14126071.0,31.144460678100586
2020-05-27,31.908300399780273,30.91670036315918,31.358299255371094,31.36669921875,13719466.0,31.319194793701172
2020-05-28,31.566699981689453,30.399999618530273,31.350000381469727,31.38330078125,11589276.0,31.335771560668945
2020-05-29,32.82500076293945,31.024999618530273,31.174999237060547,32.08330154418945,19018668.0,32.03470993041992
2020-06-01,33.13330078125,32.21670150756836,32.58330154418945,32.54169845581055,16019494.0,32.49241256713867
2020-06-02,32.75,31.86669921875,32.56669998168945,32.06669998168945,9979624.0,32.01813507080078
2020-06-03,34.025001525878906,32.0,32.0,33.266700744628906,14765654.0,33.2163200378418
2020-06-04,34.93330001831055,33.05830001831055,33.29169845581055,34.50830078125,16157518.0,34.45603942871094
2020-06-05,35.33330154418945,34.19169998168945,34.625,34.75,10631841.0,34.69737243652344
2020-06-08,35.06669998168945,33.70000076293945,34.766700744628906,33.900001525878906,13828850.0,33.84865951538086
2020-06-09,34.875,33.608299255371094,34.025001525878906,34.17499923706055,8853261.0,34.12324142456055
2020-06-10,34.900001525878906,33.78329849243164,34.16669845581055,34.58330154418945,9343257.0,34.53092575073242
2020-06-11,34.82500076293945,34.06669998168945,34.516700744628906,34.29999923706055,10191390.0,34.248050689697266
2020-06-12,35.29169845581055,33.891700744628906,34.13330078125,34.86669921875,13406056.0,34.81389236450195
2020-06-15,36.25,34.56669998168945,35.44169998168945,34.875,12326053.0,34.822181701660156
2020-06-16,35.95830154418945,34.54169845581055,34.95830154418945,35.86669921875,10174563.0,35.8123779296875
2020-06-17,38.875,36.875,37.07500076293945,37.81669998168945,29794461.0,37.75942611694336
2020-06-18,37.400001525878906,35.32500076293945,37.400001525878906,36.358299255371094,22250662.0,36.3032341003418
2020-06-19,37.599998474121094,35.67499923706055,35.849998474121094,36.91669845581055,15323139.0,36.86078643798828
2020-06-22,37.474998474121094,35.88330078125,36.95830154418945,36.483299255371094,15238036.0,36.42804718017578
2020-06-23,37.03329849243164,35.95830154418945,36.233299255371094,36.70000076293945,10668938.0,36.6444206237793
2020-06-24,37.55830001831055,36.099998474121094,36.70000076293945,36.56669998168945,13192050.0,36.51131820678711
2020-06-29,38.31669998168945,36.71670150756836,36.75,37.63330078125,17624726.0,37.5763053894043
2020-06-30,38.31669998168945,37.09170150756836,37.483299255371094,37.775001525878906,11544896.0,37.71779251098633
2020-07-01,37.900001525878906,35.83330154418945,37.79169845581055,36.25830078125,16024300.0,36.20338821411133
2020-07-02,37.150001525878906,35.766700744628906,36.0,36.41669845581055,15543955.0,36.36154556274414
2020-07-03,36.974998474121094,35.84170150756836,36.41669845581055,36.65829849243164,11756254.0,36.602779388427734
2020-07-06,36.66669845581055,35.20830154418945,36.65829849243164,35.68330001831055,26492184.0,35.62925720214844
2020-07-07,36.5,34.99169921875,35.391700744628906,35.99169921875,19779860.0,35.937191009521484
2020-07-08,36.224998474121094,35.599998474121094,36.0,36.08330154418945,11972890.0,36.02865219116211
2020-07-09,38.00830078125,36.0,36.11669921875,37.650001525878906,20438079.0,37.592979431152344
2020-07-10,39.16669845581055,37.56669998168945,37.75,38.81669998168945,18702306.0,38.757911682128906
2020-07-13,40.54169845581055,38.42499923706055,38.81669998168945,40.04169845581055,21935432.0,39.981056213378906
2020-07-14,40.54999923706055,38.95000076293945,40.40829849243164,39.61669921875,19165404.0,39.55670166015625
2020-07-15,41.31999969482422,39.29999923706055,40.15999984741211,40.25,17102099.0,40.25
2020-07-16,40.0,36.349998474121094,40.0,36.45000076293945,22385152.0,36.45000076293945
2020-07-17,38.150001525878906,36.220001220703125,36.65999984741211,37.619998931884766,12458211.0,37.619998931884766
2020-07-20,38.18000030517578,36.16999816894531,37.9900016784668,37.31999969482422,12114821.0,37.31999969482422
2020-07-21,39.16999816894531,37.0099983215332,37.349998474121094,38.91999816894531,15789387.0,38.91999816894531
2020-07-22,42.810001373291016,39.25,39.4900016784668,42.79999923706055,39749408.0,42.79999923706055
2020-07-23,47.08000183105469,42.93000030517578,42.93000030517578,46.970001220703125,45740409.0,46.970001220703125
2020-07-24,47.970001220703125,42.27000045776367,47.970001220703125,42.27000045776367,44850677.0,42.27000045776367
2020-07-27,44.099998474121094,40.66999816894531,41.119998931884766,42.15999984741211,27084143.0,42.15999984741211
2020-07-28,42.58000183105469,40.720001220703125,42.20000076293945,42.2599983215332,19351963.0,42.2599983215332
2020-07-29,46.4900016784668,42.369998931884766,42.369998931884766,46.4900016784668,28681251.0,46.4900016784668
2020-07-30,50.27000045776367,47.0,48.47999954223633,49.0,53549866.0,49.0
2020-07-31,50.0,47.36000061035156,48.43000030517578,49.630001068115234,32057168.0,49.630001068115234
2020-08-03,51.75,47.70000076293945,50.0,50.119998931884766,34194389.0,50.119998931884766
2020-08-04,53.4900016784668,48.79999923706055,49.77000045776367,49.54999923706055,41993526.0,49.54999923706055
2020-08-05,52.18000030517578,46.65999984741211,47.310001373291016,51.06999969482422,37946029.0,51.06999969482422
2020-08-06,51.58000183105469,48.09000015258789,51.27000045776367,49.29999923706055,25755290.0,49.29999923706055
2020-08-07,50.880001068115234,46.79999923706055,49.29999923706055,47.9900016784668,30534730.0,47.9900016784668
2020-08-10,51.25,46.58000183105469,47.099998474121094,50.0099983215332,28434237.0,50.0099983215332
2020-08-11,52.849998474121094,49.349998474121094,49.369998931884766,50.9900016784668,28137861.0,50.9900016784668
2020-08-12,51.2400016784668,46.20000076293945,50.9900016784668,47.529998779296875,27922334.0,47.529998779296875
2020-08-13,48.290000915527344,45.619998931884766,48.18000030517578,46.15999984741211,15996244.0,46.15999984741211
2020-08-14,46.93000030517578,45.22999954223633,46.5,46.33000183105469,13770142.0,46.33000183105469
2020-08-17,47.09000015258789,45.650001525878906,46.33000183105469,46.58000183105469,13865787.0,46.58000183105469
2020-08-18,48.20000076293945,46.119998931884766,46.20000076293945,47.06999969482422,18232162.0,47.06999969482422
2020-08-19,46.9900016784668,44.400001525878906,46.9900016784668,44.61000061035156,19171041.0,44.61000061035156
2020-08-20,45.25,43.599998474121094,44.7599983215332,44.099998474121094,13526863.0,44.099998474121094
2020-08-21,44.900001525878906,43.79999923706055,44.38999938964844,44.20000076293945,8182975.0,44.20000076293945
2020-08-24,45.18000030517578,43.38999938964844,44.84000015258789,44.15999984741211,9703144.0,44.15999984741211
2020-08-25,44.849998474121094,43.369998931884766,44.5,43.5,9832074.0,43.5
2020-08-26,44.209999084472656,42.5099983215332,43.79999923706055,42.95000076293945,10705110.0,42.95000076293945
2020-08-27,43.33000183105469,42.09000015258789,42.900001525878906,43.20000076293945,10577847.0,43.20000076293945
2020-08-28,43.70000076293945,42.31999969482422,43.220001220703125,43.2400016784668,12752127.0,43.2400016784668
2020-08-31,43.869998931884766,42.33000183105469,43.5,42.33000183105469,10404415.0,42.33000183105469
2020-09-01,43.400001525878906,42.099998474121094,42.45000076293945,43.02000045776367,7814971.0,43.02000045776367
2020-09-02,43.400001525878906,41.939998626708984,43.31999969482422,42.20000076293945,9376936.0,42.20000076293945
2020-09-03,42.95000076293945,41.630001068115234,41.900001525878906,41.97999954223633,8370212.0,41.97999954223633
2020-09-04,41.91999816894531,40.720001220703125,41.91999816894531,41.54999923706055,9930532.0,41.54999923706055
2020-09-07,42.97999954223633,40.529998779296875,41.880001068115234,40.880001068115234,12669182.0,40.880001068115234
2020-09-08,41.290000915527344,40.0099983215332,40.83000183105469,40.77000045776367,8634410.0,40.77000045776367
2020-09-09,40.540000915527344,38.20000076293945,40.25,38.959999084472656,15924483.0,38.959999084472656
2020-09-10,40.58000183105469,39.08000183105469,39.22999954223633,39.529998779296875,10291950.0,39.529998779296875
2020-09-11,40.880001068115234,39.54999923706055,39.560001373291016,40.08000183105469,6716111.0,40.08000183105469
2020-09-14,41.11000061035156,39.97999954223633,40.560001373291016,40.209999084472656,8603951.0,40.209999084472656
2020-09-15,40.650001525878906,39.529998779296875,40.209999084472656,40.47999954223633,7155314.0,40.47999954223633
2020-09-16,40.869998931884766,39.630001068115234,40.599998474121094,40.27000045776367,6426056.0,40.27000045776367
2020-09-17,40.5,39.2599983215332,40.290000915527344,39.7599983215332,6807878.0,39.7599983215332
2020-09-18,40.619998931884766,39.54999923706055,39.81999969482422,40.400001525878906,7249371.0,40.400001525878906
2020-09-21,41.2599983215332,40.45000076293945,40.849998474121094,40.79999923706055,6951896.0,40.79999923706055
2020-09-22,42.06999969482422,40.18000030517578,40.79999923706055,40.279998779296875,13062715.0,40.279998779296875
2020-09-23,42.2400016784668,40.0,40.310001373291016,41.83000183105469,15262352.0,41.83000183105469
2020-09-24,42.150001525878906,41.20000076293945,41.63999938964844,41.630001068115234,12037536.0,41.630001068115234
2020-09-25,42.720001220703125,41.459999084472656,41.63999938964844,41.709999084472656,12080541.0,41.709999084472656
2020-09-28,42.2599983215332,40.20000076293945,41.810001373291016,40.20000076293945,7307486.0,40.20000076293945
2020-09-29,40.15999984741211,37.099998474121094,40.15999984741211,38.65999984741211,17821244.0,38.65999984741211
2020-09-30,40.099998474121094,38.5,39.0,39.75,12766351.0,39.75
2020-10-09,41.400001525878906,40.11000061035156,40.5,41.08000183105469,9454766.0,41.08000183105469
2020-10-12,41.4900016784668,40.7599983215332,41.310001373291016,41.09000015258789,10842364.0,41.09000015258789
2020-10-13,41.849998474121094,40.709999084472656,41.47999954223633,41.02000045776367,10403344.0,41.02000045776367
2020-10-14,40.84000015258789,39.79999923706055,40.810001373291016,39.849998474121094,11595301.0,39.849998474121094
2020-10-15,40.15999984741211,38.97999954223633,39.880001068115234,39.0099983215332,9104593.0,39.0099983215332
2020-10-16,39.47999954223633,38.5099983215332,39.06999969482422,38.83000183105469,5865626.0,38.83000183105469
2020-10-19,39.18000030517578,38.0,39.0,38.150001525878906,6902902.0,38.150001525878906
2020-10-20,39.189998626708984,37.25,37.79999923706055,39.0,13631993.0,39.0
2020-10-21,40.08000183105469,38.869998931884766,39.0,38.959999084472656,9964306.0,38.959999084472656
2020-10-22,39.310001373291016,37.880001068115234,39.29999923706055,38.45000076293945,8549968.0,38.45000076293945
2020-10-23,38.61000061035156,36.83000183105469,38.5,37.9900016784668,21329667.0,37.9900016784668
2020-10-26,41.599998474121094,38.02000045776367,38.02000045776367,40.81999969482422,31501238.0,40.81999969482422
2020-10-27,41.0,38.209999084472656,40.599998474121094,38.2599983215332,14327477.0,38.2599983215332