Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,2.6076900959014893,2.567310094833374,2.6057701110839844,2.5865399837493896,9674360.0,2.2885570526123047
2010-01-05,2.6423099040985107,2.563460111618042,2.5999999046325684,2.6076900959014893,10150400.0,2.3072705268859863
2010-01-06,2.632689952850342,2.5865399837493896,2.5980799198150635,2.6019198894500732,8481746.0,2.3021645545959473
2010-01-07,2.619230031967163,2.4634599685668945,2.6057701110839844,2.4865400791168213,12721654.0,2.200077533721924
2010-01-08,2.5134599208831787,2.442310094833374,2.4730799198150635,2.490380048751831,5299252.0,2.2034757137298584
2010-01-11,2.507689952850342,2.4230799674987793,2.505769968032837,2.4634599685668945,7774884.0,2.1796562671661377
2010-01-12,2.557689905166626,2.4519200325012207,2.490380048751831,2.5480799674987793,8949995.0,2.2545273303985596
2010-01-13,2.5288500785827637,2.4826900959014893,2.5,2.498080015182495,8727014.0,2.2102878093719482
2010-01-14,2.5961499214172363,2.5,2.505769968032837,2.5923099517822266,12014750.0,2.2936620712280273
2010-01-15,2.632689952850342,2.5826900005340576,2.5923099517822266,2.630769968032837,12768969.0,2.327691078186035
2010-01-18,2.6653800010681152,2.5999999046325684,2.6346099376678467,2.6557700634002686,10819203.0,2.34981107711792
2010-01-19,2.6692299842834473,2.615380048751831,2.6538500785827637,2.6384599208831787,9490946.0,2.3344953060150146
2010-01-20,2.6346099376678467,2.5192298889160156,2.6346099376678467,2.5230801105499268,10104166.0,2.232408046722412
2010-01-21,2.5903799533843994,2.505769968032837,2.5384600162506104,2.567310094833374,5793959.0,2.271542549133301
2010-01-22,2.565380096435547,2.444230079650879,2.5134599208831787,2.4807701110839844,7313399.0,2.194972276687622
2010-01-25,2.498080015182495,2.4576900005340576,2.4576900005340576,2.4769198894500732,3474114.0,2.191565990447998
2010-01-26,2.496150016784668,2.3442299365997314,2.4826900959014893,2.3615400791168213,5415524.0,2.089478015899658
2010-01-27,2.375,2.3307700157165527,2.3307700157165527,2.3365399837493896,4132668.0,2.0673582553863525
2010-01-28,2.571150064468384,2.365380048751831,2.365380048751831,2.571150064468384,34753529.0,2.274939775466919
2010-01-29,2.742310047149658,2.5769200325012207,2.5961499214172363,2.6730799674987793,38458622.0,2.365126848220825
2010-02-01,2.7249999046325684,2.636539936065674,2.6519200801849365,2.698080062866211,23761342.0,2.38724684715271
2010-02-02,2.7307701110839844,2.6384599208831787,2.7230799198150635,2.7019200325012207,18750513.0,2.3906445503234863
2010-02-03,2.7826900482177734,2.5980799198150635,2.6653800010681152,2.7769200801849365,31354154.0,2.4570040702819824
2010-02-04,2.7750000953674316,2.7076900005340576,2.7750000953674316,2.7173099517822266,19284844.0,2.404261827468872
2010-02-05,2.7115399837493896,2.5903799533843994,2.6442298889160156,2.621150016784668,12793939.0,2.3191792964935303
2010-02-08,2.7269198894500732,2.6057701110839844,2.615380048751831,2.7230799198150635,13806941.0,2.409367084503174
2010-02-09,2.746150016784668,2.6576900482177734,2.7076900005340576,2.678849935531616,8183047.0,2.370232582092285
2010-02-10,2.7211499214172363,2.625,2.703850030899048,2.688460111618042,8536070.0,2.378735303878784
2010-02-11,2.7211499214172363,2.6384599208831787,2.6538500785827637,2.6423099040985107,6545115.0,2.337902069091797
2010-02-12,2.6423099040985107,2.6423099040985107,2.6423099040985107,2.6423099040985107,0.0,2.337902069091797
2010-02-22,2.7923099994659424,2.6692299842834473,2.6692299842834473,2.748080015182495,15847837.0,2.4314866065979004
2010-02-23,2.8980801105499268,2.7115399837493896,2.748080015182495,2.865380048751831,21751605.0,2.5352730751037598
2010-02-24,2.875,2.8269200325012207,2.8423099517822266,2.867310047149658,14033089.0,2.536980390548706
2010-02-25,2.932689905166626,2.8461499214172363,2.8615400791168213,2.882689952850342,11853306.0,2.550588607788086
2010-02-26,2.942310094833374,2.8346099853515625,2.8903799057006836,2.8615400791168213,12739448.0,2.5318756103515625
2010-03-01,2.942310094833374,2.828850030899048,2.8557701110839844,2.940380096435547,16526546.0,2.601632595062256
2010-03-02,2.950000047683716,2.8461499214172363,2.930769920349121,2.8884599208831787,11119877.0,2.5556936264038086
2010-03-03,2.934609889984131,2.8365399837493896,2.878849983215332,2.8980801105499268,9784762.0,2.5642058849334717
2010-03-04,2.940380096435547,2.7923099994659424,2.9057700634002686,2.813460111618042,11839666.0,2.4893345832824707
2010-03-05,2.8846099376678467,2.7596099376678467,2.7923099994659424,2.875,9744498.0,2.5437848567962646
2010-03-08,2.9038500785827637,2.8269200325012207,2.875,2.8269200325012207,7367718.0,2.501243829727173
2010-03-09,2.8557701110839844,2.738460063934326,2.8365399837493896,2.7730801105499268,15125094.0,2.453606605529785
2010-03-10,2.7826900482177734,2.682689905166626,2.753849983215332,2.7019200325012207,11596561.0,2.3906445503234863
2010-03-11,2.738460063934326,2.686539888381958,2.7057700157165527,2.7249999046325684,6011262.0,2.4110655784606934
2010-03-12,2.738460063934326,2.690380096435547,2.7115399837493896,2.703850030899048,3627754.0,2.3923518657684326
2010-03-15,2.7115399837493896,2.6634600162506104,2.682689905166626,2.696150064468384,3768216.0,2.3855392932891846
2010-03-16,2.7673099040985107,2.694230079650879,2.700000047683716,2.7596099376678467,5306360.0,2.441688299179077
2010-03-17,2.7884600162506104,2.7365400791168213,2.7596099376678467,2.7865400314331055,6744587.0,2.4655160903930664
2010-03-18,2.817310094833374,2.7673099040985107,2.7884600162506104,2.7865400314331055,9737067.0,2.4655160903930664
2010-03-19,2.819230079650879,2.7596099376678467,2.7923099994659424,2.7980799674987793,3893739.0,2.47572660446167
2010-03-22,2.7980799674987793,2.740380048751831,2.7884600162506104,2.7634599208831787,5323827.0,2.4450950622558594
2010-03-23,2.7980799674987793,2.75,2.753849983215332,2.7596099376678467,4869144.0,2.441688299179077
2010-03-24,2.953850030899048,2.828850030899048,2.865380048751831,2.8346099853515625,30296130.0,2.5080480575561523
2010-03-25,2.7884600162506104,2.7019200325012207,2.7788500785827637,2.748080015182495,11909190.0,2.4314866065979004
2010-03-26,2.7653799057006836,2.7115399837493896,2.7249999046325684,2.7596099376678467,6820845.0,2.441688299179077
2010-03-29,2.7980799674987793,2.746150016784668,2.7596099376678467,2.7653799057006836,6155349.0,2.446793556213379
2010-03-30,2.7884600162506104,2.746150016784668,2.7673099040985107,2.7884600162506104,6841218.0,2.467214822769165
2010-03-31,2.7884600162506104,2.7884600162506104,2.7884600162506104,2.7884600162506104,0.0,2.467214822769165
2010-04-01,2.8615400791168213,2.7980799674987793,2.825000047683716,2.8423099517822266,13894004.0,2.5148606300354004
2010-04-02,2.9076900482177734,2.823080062866211,2.8326900005340576,2.9019200801849365,14171050.0,2.567603588104248
2010-04-06,2.9692299365997314,2.875,2.9057700634002686,2.9634599685668945,19136520.0,2.622053384780884
2010-04-07,2.9788498878479004,2.9019200801849365,2.9576900005340576,2.930769920349121,11049230.0,2.593129873275757
2010-04-08,3.0826900005340576,2.886539936065674,2.9076900482177734,3.061539888381958,22258854.0,2.708834648132324
2010-04-09,3.196150064468384,3.063460111618042,3.063460111618042,3.1442298889160156,21275716.0,2.7819979190826416
2010-04-12,3.436539888381958,3.117310047149658,3.1346099376678467,3.4038500785827637,38856303.0,3.0117082595825195
2010-04-13,3.5192298889160156,3.296149969100952,3.3423099517822266,3.4557700157165527,27595432.0,3.0576469898223877
2010-04-14,3.503849983215332,3.386539936065674,3.4134600162506104,3.4769198894500732,9269088.0,3.076359987258911
2010-04-15,3.4615399837493896,3.3480799198150635,3.444230079650879,3.4192299842834473,12229895.0,3.0253164768218994
2010-04-16,3.4192299842834473,3.303849935531616,3.4134600162506104,3.3461499214172363,8684712.0,2.960655689239502
2010-04-19,3.3846099376678467,3.2923099994659424,3.299999952316284,3.315380096435547,8582293.0,2.9334306716918945
2010-04-20,3.6346099376678467,3.2134599685668945,3.296149969100952,3.575000047683716,18846734.0,3.1631412506103516
2010-04-21,3.748080015182495,3.5192298889160156,3.567310094833374,3.6692299842834473,12045592.0,3.2465155124664307
2010-04-22,3.7307701110839844,3.617310047149658,3.617310047149658,3.6384599208831787,13224296.0,3.2192904949188232
2010-04-23,3.690380096435547,3.4596099853515625,3.5942299365997314,3.503849983215332,9121876.0,3.1001880168914795
2010-04-26,3.5480799674987793,3.365380048751831,3.496150016784668,3.4076900482177734,11070025.0,3.015106201171875
2010-04-27,3.4038500785827637,3.25,3.4038500785827637,3.2788500785827637,12226130.0,2.901109218597412
2010-04-28,3.307689905166626,3.1057701110839844,3.2307701110839844,3.2269198894500732,17125279.0,2.8551619052886963
2010-04-29,3.2884600162506104,3.115380048751831,3.2269198894500732,3.123080015182495,10642892.0,2.76328444480896
2010-04-30,3.2673099040985107,3.0384600162506104,3.1403799057006836,3.253849983215332,10208967.0,2.8789889812469482
2010-05-04,3.386539936065674,3.1557700634002686,3.2019200325012207,3.3423099517822266,10206866.0,2.9572582244873047
2010-05-05,3.3499999046325684,3.2115399837493896,3.323080062866211,3.3461499214172363,8555487.0,2.960655689239502
2010-05-06,3.4019200801849365,3.296149969100952,3.303849935531616,3.325000047683716,11650901.0,2.9419424533843994
2010-05-07,3.2884600162506104,3.186539888381958,3.240380048751831,3.2365400791168213,8458106.0,2.863673448562622
2010-05-10,3.2346200942993164,3.0384600162506104,3.126919984817505,3.178849935531616,6382490.0,2.8126299381256104
2010-05-11,3.365380048751831,2.9807701110839844,3.2307701110839844,3.0480799674987793,11975423.0,2.696925163269043
2010-05-12,3.2903800010681152,2.9807701110839844,2.9865400791168213,3.244230031967163,16185488.0,2.8704774379730225
2010-05-13,3.3423099517822266,3.1596200466156006,3.1730799674987793,3.3365399837493896,10411294.0,2.952152967453003
2010-05-14,3.3615400791168213,3.2307701110839844,3.3269200325012207,3.309609889984131,7703659.0,2.9283251762390137
2010-05-17,3.2788500785827637,3.0288500785827637,3.248080015182495,3.0980799198150635,7388539.0,2.7411646842956543
2010-05-18,3.192310094833374,2.9057700634002686,3.0903799533843994,3.174999952316284,9143986.0,2.8092234134674072
2010-05-19,3.2269198894500732,3.067310094833374,3.1538500785827637,3.132689952850342,6503010.0,2.771787405014038
2010-05-20,3.192310094833374,3.0769200325012207,3.0769200325012207,3.132689952850342,4156765.0,2.771787405014038
2010-05-21,3.182689905166626,2.9826900959014893,3.0288500785827637,3.1673099994659424,3836716.0,2.8024184703826904
2010-05-24,3.375,3.182689905166626,3.182689905166626,3.3403799533843994,10248035.0,2.9555506706237793
2010-05-25,3.450000047683716,3.2788500785827637,3.2903800010681152,3.313460111618042,9862174.0,2.931731939315796
2010-05-26,3.373080015182495,3.2865400314331055,3.3538498878479004,3.3538498878479004,4906657.0,2.967468738555908
2010-05-27,3.4134600162506104,3.2884600162506104,3.3461499214172363,3.3980801105499268,7675023.0,3.0066030025482178
2010-05-28,3.492310047149658,3.369230031967163,3.4038500785827637,3.4615399837493896,12811089.0,3.0627524852752686
2010-05-31,3.442310094833374,3.2269198894500732,3.442310094833374,3.2346200942993164,7229440.0,2.8619747161865234
2010-06-01,3.2346200942993164,2.9807701110839844,3.192310094833374,3.1730799674987793,8727440.0,2.8075244426727295
2010-06-02,3.190380096435547,3.057689905166626,3.1076900959014893,3.176919937133789,3840116.0,2.8109219074249268
2010-06-03,3.203850030899048,3.130769968032837,3.180769920349121,3.136539936065674,4301299.0,2.775193691253662
2010-06-04,3.1634600162506104,3.0769200325012207,3.0961499214172363,3.1557700634002686,1894568.0,2.8587429523468018
2010-06-07,3.2115399837493896,3.0769200325012207,3.1346099376678467,3.184609889984131,3996361.0,2.884868621826172
2010-06-08,3.242310047149658,3.125,3.184609889984131,3.1442298889160156,4688424.0,2.8482890129089355
2010-06-09,3.375,3.1557700634002686,3.1557700634002686,3.3365399837493896,10901831.0,3.022498846054077
2010-06-10,3.363460063934326,3.2884600162506104,3.307689905166626,3.315380096435547,7470075.0,3.0033304691314697
2010-06-11,3.3615400791168213,3.2692298889160156,3.311539888381958,3.296149969100952,4111088.0,2.985910415649414
2010-06-15,3.296149969100952,3.296149969100952,3.296149969100952,3.296149969100952,0.0,2.985910415649414
2010-06-17,3.3269200325012207,3.2115399837493896,3.296149969100952,3.2153799533843994,2842699.0,2.9127426147460938
2010-06-18,3.2846200466156006,3.001919984817505,3.2057700157165527,3.0173099040985107,6095107.0,2.7333152294158936
2010-06-21,3.1346099376678467,2.9615399837493896,3.0192298889160156,3.130769968032837,4115670.0,2.8360960483551025
2010-06-22,3.132689952850342,3.0807700157165527,3.115380048751831,3.1038498878479004,2292165.0,2.8117098808288574
2010-06-23,3.1461501121520996,3.0,3.0769200325012207,3.0826900005340576,3568468.0,2.79254150390625
2010-06-24,3.0980799198150635,3.0307700634002686,3.0961499214172363,3.059609889984131,2409097.0,2.7716338634490967
2010-06-25,3.067310094833374,2.942310094833374,3.055769920349121,3.001919984817505,4324720.0,2.719374179840088
2010-06-28,3.0153799057006836,2.8365399837493896,3.0153799057006836,2.8403799533843994,4356814.0,2.57303786277771
2010-06-29,2.8615400791168213,2.630769968032837,2.8403799533843994,2.7019200325012207,6788730.0,2.447610378265381
2010-06-30,2.7019200325012207,2.5961499214172363,2.700000047683716,2.6634600162506104,3315884.0,2.4127700328826904
2010-07-01,2.6692299842834473,2.5961499214172363,2.6634600162506104,2.6019198894500732,2075658.0,2.357022285461426
2010-07-02,2.632689952850342,2.5,2.632689952850342,2.5826900005340576,3089600.0,2.33960223197937
2010-07-05,2.5865399837493896,2.4769198894500732,2.557689905166626,2.549999952316284,2356385.0,2.3099894523620605
2010-07-06,2.625,2.553849935531616,2.575000047683716,2.621150016784668,4131842.0,2.3744425773620605
2010-07-07,2.6634600162506104,2.578850030899048,2.6346099376678467,2.6346099376678467,3934611.0,2.3866357803344727
2010-07-08,2.688460111618042,2.625,2.6403799057006836,2.671149969100952,3883687.0,2.419736385345459
2010-07-09,2.75,2.636539936065674,2.671149969100952,2.7326900959014893,4220408.0,2.475484609603882
2010-07-12,2.75,2.7019200325012207,2.7115399837493896,2.7249999046325684,3829082.0,2.4685182571411133
2010-07-13,2.7115399837493896,2.5980799198150635,2.7115399837493896,2.628849983215332,3116349.0,2.381417989730835
2010-07-14,2.692310094833374,2.630769968032837,2.6692299842834473,2.6500000953674316,2675160.0,2.4005773067474365
2010-07-15,2.9153800010681152,2.6500000953674316,2.825000047683716,2.703850030899048,38079750.0,2.4493587017059326
2010-07-16,2.671149969100952,2.5288500785827637,2.6692299842834473,2.630769968032837,15248729.0,2.3831565380096436
2010-07-19,2.692310094833374,2.559609889984131,2.5769200325012207,2.684609889984131,10467823.0,2.431929111480713
2010-07-20,2.7769200801849365,2.686539888381958,2.686539888381958,2.738460063934326,18082079.0,2.4807112216949463
2010-07-21,2.7788500785827637,2.7153799533843994,2.740380048751831,2.740380048751831,11678820.0,2.482450485229492
2010-07-22,2.7788500785827637,2.7134599685668945,2.7346200942993164,2.7750000953674316,9998840.0,2.5138118267059326
2010-07-23,2.7923099994659424,2.7307701110839844,2.7788500785827637,2.7884600162506104,8439511.0,2.526005268096924
2010-07-26,2.9038500785827637,2.7788500785827637,2.7788500785827637,2.871150016784668,14015055.0,2.600912094116211
2010-07-27,2.998080015182495,2.823080062866211,2.882689952850342,2.9692299365997314,16534252.0,2.689760446548462
2010-07-28,2.994230031967163,2.9076900482177734,2.9519200325012207,2.988460063934326,14056307.0,2.707180976867676
2010-07-29,2.994230031967163,2.924999952316284,2.9826900959014893,2.9596099853515625,10017711.0,2.6810457706451416
2010-07-30,2.9788498878479004,2.8846099376678467,2.9519200325012207,2.9153800010681152,7521784.0,2.640979290008545
2010-08-02,3.0173099040985107,2.9134600162506104,2.9230799674987793,3.011539936065674,12502386.0,2.72808837890625
2010-08-03,3.0403800010681152,2.9153800010681152,3.0211501121520996,2.938460111618042,13572650.0,2.6618871688842773
2010-08-04,2.9615399837493896,2.878849983215332,2.9076900482177734,2.944230079650879,7776761.0,2.667114019393921
2010-08-05,3.0480799674987793,2.940380096435547,2.940380096435547,3.007689952850342,10334490.0,2.7246005535125732
2010-08-06,3.1115400791168213,2.9711499214172363,2.988460063934326,3.1057701110839844,11127386.0,2.8134496212005615
2010-08-09,3.1692299842834473,3.0865399837493896,3.0903799533843994,3.121150016784668,11290692.0,2.8273816108703613
2010-08-10,3.115380048751831,2.9596099853515625,3.115380048751831,2.9615399837493896,12245204.0,2.6827945709228516
2010-08-11,3.0,2.9192299842834473,2.946150064468384,2.9557700157165527,6937564.0,2.677567481994629
2010-08-12,2.9846200942993164,2.921149969100952,2.934609889984131,2.9519200325012207,5087279.0,2.674079656600952
2010-08-13,2.990380048751831,2.9192299842834473,2.9807701110839844,2.9711499214172363,6828666.0,2.691500186920166
2010-08-16,3.046149969100952,2.9615399837493896,2.9788498878479004,3.0288500785827637,14099898.0,2.743769407272339
2010-08-17,3.0769200325012207,3.0211501121520996,3.053849935531616,3.075000047683716,9817584.0,2.7855756282806396
2010-08-18,3.078850030899048,3.0250000953674316,3.0769200325012207,3.049999952316284,6946914.0,2.762928009033203
2010-08-19,3.1500000953674316,3.0211501121520996,3.069230079650879,3.125,13748857.0,2.830869197845459
2010-08-20,3.115380048751831,3.0153799057006836,3.1115400791168213,3.0192298889160156,7611058.0,2.7350544929504395
2010-08-23,3.067310094833374,2.9730799198150635,3.0173099040985107,2.9826900959014893,7985010.0,2.701953887939453
2010-08-24,3.073080062866211,2.9692299365997314,2.9807701110839844,3.049999952316284,6750556.0,2.762928009033203
2010-08-25,3.1538500785827637,3.007689952850342,3.046149969100952,3.0769200325012207,12174401.0,2.7873144149780273
2010-08-26,3.1403799057006836,3.057689905166626,3.115380048751831,3.0980799198150635,8398618.0,2.8064827919006348
2010-08-27,3.1692299842834473,3.0884599685668945,3.0961499214172363,3.126919984817505,9842757.0,2.832608938217163
2010-08-30,3.244230031967163,3.0923099517822266,3.1500000953674316,3.1730799674987793,18657246.0,2.8744242191314697
2010-08-31,3.301919937133789,3.1346099376678467,3.136539936065674,3.2807700634002686,19855414.0,2.971977710723877
2010-09-01,3.299999952316284,3.1730799674987793,3.246150016784668,3.255769968032837,13561683.0,2.949331045150757
2010-09-02,3.3307700157165527,3.192310094833374,3.192310094833374,3.311539888381958,12453667.0,2.9998512268066406
2010-09-03,3.365380048751831,3.257689952850342,3.313460111618042,3.3442299365997314,11226945.0,3.0294647216796875
2010-09-06,3.3596200942993164,3.2807700634002686,3.3442299365997314,3.2865400314331055,9064952.0,2.9772050380706787
2010-09-07,3.321150064468384,3.2134599685668945,3.301919937133789,3.2673099040985107,7247994.0,2.959784507751465
2010-09-08,3.2923099994659424,3.2307701110839844,3.2326900959014893,3.2846200466156006,6108476.0,2.975465774536133
2010-09-09,3.317310094833374,3.184609889984131,3.303849935531616,3.190380096435547,8573042.0,2.8900954723358154
2010-09-10,3.2596099376678467,3.1576900482177734,3.2019200325012207,3.255769968032837,6587599.0,2.949331045150757
2010-09-13,3.319230079650879,3.2134599685668945,3.255769968032837,3.305769920349121,7345088.0,2.9946248531341553
2010-09-14,3.371150016784668,3.25,3.323080062866211,3.2750000953674316,7925034.0,2.9667513370513916
2010-09-15,3.3499999046325684,3.2307701110839844,3.2692298889160156,3.2634599208831787,12321566.0,2.9562971591949463
2010-09-16,3.2634599208831787,3.2634599208831787,3.2634599208831787,3.2634599208831787,0.0,2.9562971591949463
2010-09-17,3.2211499214172363,3.119230031967163,3.2115399837493896,3.174999952316284,7330918.0,2.8761632442474365
2010-09-20,3.2153799533843994,3.1346099376678467,3.178849935531616,3.1403799057006836,4863258.0,2.844801664352417
2010-09-21,3.2115399837493896,3.136539936065674,3.1403799057006836,3.2096099853515625,3734582.0,2.90751576423645
2010-09-27,3.3846099376678467,3.188460111618042,3.2096099853515625,3.373080015182495,9233406.0,3.0555999279022217
2010-09-28,3.4173099994659424,3.3365399837493896,3.375,3.373080015182495,5380315.0,3.0555999279022217
2010-09-29,3.4615399837493896,3.3499999046325684,3.376919984817505,3.3615400791168213,7443982.0,3.0451457500457764
2010-09-30,3.4038500785827637,3.3326900005340576,3.3461499214172363,3.3846099376678467,3931922.0,3.0660440921783447
2010-10-08,3.4788498878479004,3.3846099376678467,3.3846099376678467,3.432689905166626,9186470.0,3.109598398208618
2010-10-11,3.4519200325012207,3.313460111618042,3.434609889984131,3.3307700157165527,10929812.0,3.0172722339630127
2010-10-12,3.3961501121520996,3.313460111618042,3.328850030899048,3.3442299365997314,7436197.0,3.0294647216796875
2010-10-13,3.363460063934326,3.2019200325012207,3.3269200325012207,3.2653799057006836,12859906.0,2.958035945892334
2010-10-14,3.2730801105499268,3.1403799057006836,3.261539936065674,3.1500000953674316,7546411.0,2.8535165786743164
2010-10-15,3.2307701110839844,3.0999999046325684,3.1480801105499268,3.125,7864376.0,2.830869197845459
2010-10-18,3.1500000953674316,2.9749999046325684,3.115380048751831,3.0403800010681152,9473209.0,2.754213809967041
2010-10-19,3.119230031967163,3.0288500785827637,3.0403800010681152,3.117310047149658,11494288.0,2.8239030838012695
2010-10-20,3.184609889984131,3.0403800010681152,3.073080062866211,3.180769920349121,11999951.0,2.88139009475708
2010-10-21,3.180769920349121,3.126919984817505,3.180769920349121,3.130769968032837,4728895.0,2.8360960483551025
2010-10-22,3.255769968032837,3.130769968032837,3.130769968032837,3.2057700157165527,7660010.0,2.9040372371673584
2010-10-25,3.2653799057006836,3.1730799674987793,3.188460111618042,3.257689952850342,9780430.0,2.9510700702667236
2010-10-26,3.257689952850342,3.1538500785827637,3.257689952850342,3.2249999046325684,10828516.0,2.921456813812256
2010-10-27,3.251919984817505,3.176919937133789,3.2173099517822266,3.2211499214172363,5712850.0,2.917969226837158
2010-10-28,3.2673099040985107,3.188460111618042,3.2173099517822266,3.257689952850342,6211665.0,2.9510700702667236
2010-10-29,3.315380096435547,3.188460111618042,3.2173099517822266,3.296149969100952,8560099.0,2.985910415649414
2010-11-01,3.3596200942993164,3.2711501121520996,3.2980799674987793,3.3307700157165527,13052598.0,3.0172722339630127
2010-11-02,3.5346200466156006,3.2750000953674316,3.3365399837493896,3.511539936065674,24454003.0,3.181027412414551
2010-11-03,3.5923099517822266,3.4634599685668945,3.4634599685668945,3.511539936065674,23200699.0,3.181027412414551
2010-11-04,3.6480801105499268,3.4749999046325684,3.5096099376678467,3.626919984817505,12638433.0,3.2855474948883057
2010-11-05,3.700000047683716,3.578850030899048,3.628849983215332,3.6576900482177734,12843594.0,3.3134212493896484
2010-11-08,3.742310047149658,3.6403799057006836,3.6692299842834473,3.740380048751831,12075138.0,3.3883285522460938
2010-11-09,3.7884600162506104,3.6730799674987793,3.7307701110839844,3.7134599685668945,10451615.0,3.3639419078826904
2010-11-10,3.9000000953674316,3.678849935531616,3.7288498878479004,3.7730801105499268,11136564.0,3.4179511070251465
2010-11-11,3.998080015182495,3.7307701110839844,3.753849983215332,3.865380048751831,16035874.0,3.501563310623169
2010-11-12,3.9192299842834473,3.4865400791168213,3.807689905166626,3.5980799198150635,11623664.0,3.2594223022460938
2010-11-15,3.8384599685668945,3.5999999046325684,3.5999999046325684,3.813460111618042,10438615.0,3.4545302391052246
2010-11-16,3.8461499214172363,3.5769200325012207,3.815380096435547,3.761539936065674,12547626.0,3.407496929168701
2010-11-17,4.071149826049805,3.617310047149658,3.690380096435547,3.7711501121520996,22457000.0,3.4162023067474365
2010-11-18,3.8557701110839844,3.6538500785827637,3.7807700634002686,3.690380096435547,11542648.0,3.343034505844116
2010-11-19,3.7288498878479004,3.559609889984131,3.6461501121520996,3.671149969100952,12056444.0,3.3256149291992188
2010-11-22,3.7307701110839844,3.6057701110839844,3.630769968032837,3.7192299365997314,11016356.0,3.369169235229492
2010-11-23,4.0365400314331055,3.6538500785827637,3.7288498878479004,3.998080015182495,25877649.0,3.6217737197875977
2010-11-24,4.113460063934326,3.8846099376678467,3.9807701110839844,4.0423102378845215,20079451.0,3.6618404388427734
2010-11-25,4.151919841766357,3.9634599685668945,4.015379905700684,4.005770206451416,10045661.0,3.628740072250366
2010-11-26,4.0942301750183105,3.9634599685668945,4.009610176086426,4.050000190734863,8044623.0,3.668806791305542
2010-11-29,4.282690048217773,4.053850173950195,4.053850173950195,4.111539840698242,14179167.0,3.7245538234710693
2010-11-30,4.080770015716553,3.7288498878479004,4.048079967498779,3.9788498878479004,13642007.0,3.604353427886963
2010-12-01,3.9807701110839844,3.8461499214172363,3.948080062866211,3.9769198894500732,5739042.0,3.602605104446411
2010-12-02,4.153850078582764,3.9596099853515625,3.9596099853515625,3.992310047149658,6352762.0,3.616546630859375
2010-12-03,4.0,3.817310094833374,3.990380048751831,3.871150016784668,7935153.0,3.5067901611328125
2010-12-06,3.878849983215332,3.7211499214172363,3.865380048751831,3.7596099376678467,6577454.0,3.4057483673095703
2010-12-07,3.865380048751831,3.619230031967163,3.7192299365997314,3.8461499214172363,6882163.0,3.4841434955596924
2010-12-08,3.9115400314331055,3.753849983215332,3.9115400314331055,3.7673099040985107,4410099.0,3.412724018096924
2010-12-09,3.803849935531616,3.6500000953674316,3.7788500785827637,3.6557700634002686,4947623.0,3.3116824626922607
2010-12-10,3.7211499214172363,3.615380048751831,3.615380048751831,3.7096099853515625,2001547.0,3.36045503616333
2010-12-13,3.869230031967163,3.694230079650879,3.694230079650879,3.8384599685668945,3520524.0,3.477177143096924
2010-12-14,3.9576900005340576,3.807689905166626,3.8615400791168213,3.936539888381958,8195439.0,3.5660252571105957
2010-12-15,4.015379905700684,3.880769968032837,3.926919937133789,3.9153800010681152,5028264.0,3.5468568801879883
2010-12-16,3.9749999046325684,3.8980801105499268,3.8980801105499268,3.932689905166626,2710120.0,3.5625381469726562
2010-12-17,3.9711499214172363,3.807689905166626,3.9230799674987793,3.8499999046325684,3620344.0,3.487630605697632
2010-12-20,3.8942298889160156,3.692310094833374,3.8538498878479004,3.8461499214172363,5336224.0,3.4841434955596924
2010-12-21,3.880769968032837,3.807689905166626,3.8307700157165527,3.8269200325012207,3910493.0,3.4667229652404785
2010-12-22,3.880769968032837,3.7692298889160156,3.807689905166626,3.7923099994659424,2199776.0,3.435370683670044
2010-12-23,3.815380096435547,3.6538500785827637,3.7884600162506104,3.682689905166626,2469641.0,3.3360683917999268
2010-12-24,3.688460111618042,3.5865399837493896,3.678849935531616,3.6038498878479004,3570595.0,3.264648914337158
2010-12-27,3.678849935531616,3.4692299365997314,3.5961499214172363,3.4692299365997314,9532738.0,3.1426992416381836
2010-12-28,3.5096099376678467,3.4076900482177734,3.442310094833374,3.4596099853515625,4983825.0,3.1339850425720215
2010-12-29,3.6346099376678467,3.440380096435547,3.4615399837493896,3.632689952850342,8040146.0,3.2907748222351074
2010-12-30,3.6673099994659424,3.567310094833374,3.615380048751831,3.569230079650879,4783511.0,3.2332875728607178
2010-12-31,3.6500000953674316,3.557689905166626,3.5769200325012207,3.6115400791168213,3641523.0,3.2716150283813477
2011-01-04,3.813460111618042,3.6346099376678467,3.6538500785827637,3.799999952316284,12590702.0,3.4423370361328125
2011-01-05,3.823080062866211,3.7326900959014893,3.7326900959014893,3.815380096435547,3766895.0,3.4562697410583496
2011-01-06,3.8423099517822266,3.740380048751831,3.8384599685668945,3.7769200801849365,2694894.0,3.421429395675659
2011-01-07,3.7884600162506104,3.671149969100952,3.7884600162506104,3.688460111618042,3688932.0,3.3412957191467285
2011-01-10,3.694230079650879,3.5423099994659424,3.690380096435547,3.561539888381958,2189896.0,3.226321220397949
2011-01-11,3.578850030899048,3.4826900959014893,3.559609889984131,3.561539888381958,1749191.0,3.226321220397949
2011-01-12,3.5942299365997314,3.490380048751831,3.5942299365997314,3.5173099040985107,1386824.0,3.1862542629241943
2011-01-13,3.5173099040985107,3.5173099040985107,3.5173099040985107,3.5173099040985107,0.0,3.1862542629241943
2011-01-14,3.5153799057006836,3.446150064468384,3.4634599685668945,3.4846200942993164,1286121.0,3.1566414833068848
2011-01-17,3.4846200942993164,3.2826900482177734,3.4711499214172363,3.2865400314331055,2948623.0,2.9772050380706787
2011-01-18,3.3346099853515625,3.25,3.2903800010681152,3.296149969100952,1863118.0,2.985910415649414
2011-01-19,3.3557701110839844,3.2711501121520996,3.2884600162506104,3.3442299365997314,1409444.0,3.0294647216796875
2011-01-20,3.3403799533843994,3.176919937133789,3.3403799533843994,3.2115399837493896,2531042.0,2.909263849258423
2011-01-21,3.2653799057006836,3.194230079650879,3.2096099853515625,3.2365400791168213,2223509.0,2.9319112300872803
2011-01-24,3.255769968032837,3.182689905166626,3.255769968032837,3.192310094833374,1700654.0,2.8918442726135254
2011-01-25,3.192310094833374,3.136539936065674,3.192310094833374,3.136539936065674,1236508.0,2.841322898864746
2011-01-26,3.192310094833374,3.117310047149658,3.1346099376678467,3.1538500785827637,3385720.0,2.857003927230835
2011-01-27,3.2057700157165527,3.049999952316284,3.1500000953674316,3.198080062866211,8356322.0,2.89707088470459
2011-01-28,3.192310094833374,3.1346099376678467,3.182689905166626,3.1519200801849365,4254140.0,2.855255365371704
2011-01-31,3.171149969100952,3.1115400791168213,3.1519200801849365,3.1653800010681152,7290145.0,2.867448568344116
2011-02-01,3.2826900482177734,3.126919984817505,3.1673099994659424,3.253849983215332,6290044.0,2.9475913047790527
2011-02-09,3.3403799533843994,3.1653800010681152,3.194230079650879,3.238460063934326,8373643.0,2.933650016784668
2011-02-10,3.373080015182495,3.182689905166626,3.238460063934326,3.363460063934326,10073362.0,3.0468854904174805
2011-02-11,3.3423099517822266,3.2884600162506104,3.3365399837493896,3.319230079650879,7188745.0,3.0068180561065674
2011-02-14,3.3557701110839844,3.303849935531616,3.313460111618042,3.3403799533843994,7164965.0,3.025977373123169
2011-02-15,3.3596200942993164,3.2884600162506104,3.3384599685668945,3.307689905166626,11022471.0,2.996364116668701
2011-02-16,3.3442299365997314,3.2653799057006836,3.311539888381958,3.3423099517822266,11009455.0,3.0277259349823
2011-02-17,3.375,3.307689905166626,3.3403799533843994,3.3615400791168213,8268889.0,3.0451457500457764
2011-02-18,3.430769920349121,3.328850030899048,3.3461499214172363,3.424999952316284,21843489.0,3.102632522583008
2011-02-21,3.4788498878479004,3.369230031967163,3.4019200801849365,3.450000047683716,11395248.0,3.125279664993286
2011-02-22,3.4711499214172363,3.313460111618042,3.453850030899048,3.328850030899048,11213030.0,3.0155327320098877
2011-02-23,3.3480799198150635,3.2788500785827637,3.319230079650879,3.328850030899048,6606761.0,3.0155327320098877
2011-02-24,3.3307700157165527,3.2826900482177734,3.3307700157165527,3.303849935531616,6317001.0,2.9928855895996094
2011-02-25,3.3269200325012207,3.2903800010681152,3.311539888381958,3.307689905166626,5057722.0,2.996364116668701
2011-02-28,3.3557701110839844,3.2923099994659424,3.2980799674987793,3.3538498878479004,7165230.0,3.038179397583008
2011-03-01,3.4000000953674316,3.3269200325012207,3.3615400791168213,3.3961501121520996,9993796.0,3.0764987468719482
2011-03-02,3.4153800010681152,3.309609889984131,3.373080015182495,3.3903799057006836,6750333.0,3.0712709426879883
2011-03-03,3.4076900482177734,3.309609889984131,3.369230031967163,3.317310094833374,6467718.0,3.0050787925720215
2011-03-04,3.3365399837493896,3.2634599208831787,3.311539888381958,3.321150064468384,5299325.0,3.008557081222534
2011-03-07,3.3557701110839844,3.317310094833374,3.321150064468384,3.3365399837493896,8295908.0,3.022498846054077
2011-03-08,3.3403799533843994,3.2788500785827637,3.3365399837493896,3.313460111618042,7916875.0,3.001591205596924
2011-03-09,3.323080062866211,3.2788500785827637,3.315380096435547,3.301919937133789,6275058.0,2.9911372661590576
2011-03-10,3.3846099376678467,3.2788500785827637,3.307689905166626,3.3615400791168213,12388235.0,3.0451457500457764
2011-03-11,3.4000000953674316,3.3307700157165527,3.3384599685668945,3.3596200942993164,11562366.0,3.0434064865112305
2011-03-14,3.430769920349121,3.2826900482177734,3.3326900005340576,3.4192299842834473,11784266.0,3.0974059104919434
2011-03-15,3.4557700157165527,3.328850030899048,3.4192299842834473,3.4192299842834473,9880759.0,3.0974059104919434
2011-03-16,3.567310094833374,3.386539936065674,3.386539936065674,3.5346200466156006,24249773.0,3.201935052871704
2011-03-17,3.823080062866211,3.5769200325012207,3.5923099517822266,3.6519200801849365,37291950.0,3.308194875717163
2011-03-18,3.5884599685668945,3.4615399837493896,3.5865399837493896,3.4826900959014893,19203766.0,3.154893159866333
2011-03-21,3.4596099853515625,3.373080015182495,3.442310094833374,3.3903799057006836,10366938.0,3.0712709426879883
2011-03-22,3.4038500785827637,3.317310094833374,3.3980801105499268,3.325000047683716,7718635.0,3.012044906616211
2011-03-23,3.3576900959014893,3.317310094833374,3.321150064468384,3.3519198894500732,4911171.0,3.036430835723877
2011-03-24,3.365380048751831,3.307689905166626,3.3538498878479004,3.325000047683716,7077933.0,3.012044906616211
2011-03-25,3.3557701110839844,3.311539888381958,3.3346099853515625,3.3403799533843994,7493116.0,3.025977373123169
2011-03-28,3.369230031967163,3.315380096435547,3.3461499214172363,3.3269200325012207,7281986.0,3.013784170150757
2011-03-29,3.367310047149658,3.2711501121520996,3.317310094833374,3.2884600162506104,9526223.0,2.9789438247680664
2011-03-30,3.299999952316284,3.1538500785827637,3.2884600162506104,3.1634600162506104,11047275.0,2.8657093048095703
2011-03-31,3.2096099853515625,3.1538500785827637,3.1673099994659424,3.180769920349121,3890957.0,2.88139009475708
2011-04-01,3.2057700157165527,3.1557700634002686,3.2019200325012207,3.192310094833374,2866396.0,2.8918442726135254
2011-04-06,3.255769968032837,3.188460111618042,3.192310094833374,3.25,5024172.0,2.944103956222534
2011-04-07,3.255769968032837,3.2115399837493896,3.253849983215332,3.2134599685668945,3927560.0,2.911003589630127
2011-04-08,3.2596099376678467,3.203850030899048,3.2192299365997314,3.25,7721875.0,2.944103956222534
2011-04-11,3.251919984817505,3.2211499214172363,3.248080015182495,3.2365400791168213,4472842.0,2.9319112300872803
2011-04-12,3.2846200466156006,3.190380096435547,3.2365400791168213,3.2826900482177734,8125894.0,2.97371768951416
2011-04-13,3.3442299365997314,3.25,3.2826900482177734,3.307689905166626,13420326.0,2.996364116668701
2011-04-14,3.3423099517822266,3.2711501121520996,3.309609889984131,3.2730801105499268,12302971.0,2.9650118350982666
2011-04-15,3.2846200466156006,3.190380096435547,3.2788500785827637,3.2211499214172363,7250141.0,2.917969226837158
2011-04-18,3.2769200801849365,3.196150064468384,3.2153799533843994,3.257689952850342,5840177.0,2.9510700702667236
2011-04-19,3.2750000953674316,3.2019200325012207,3.2346200942993164,3.2692298889160156,5464492.0,2.961524248123169
2011-04-20,3.3346099853515625,3.246150016784668,3.2788500785827637,3.301919937133789,12421942.0,2.9911372661590576
2011-04-21,3.323080062866211,3.255769968032837,3.2865400314331055,3.2653799057006836,6536041.0,2.958035945892334
2011-04-22,3.2673099040985107,3.2115399837493896,3.2673099040985107,3.2249999046325684,6142884.0,2.921456813812256
2011-04-25,3.2326900959014893,3.1557700634002686,3.2115399837493896,3.1634600162506104,5393965.0,2.8657093048095703
2011-04-26,3.194230079650879,3.1500000953674316,3.1519200801849365,3.178849935531616,4444980.0,2.879650831222534
2011-04-27,3.2134599685668945,3.1538500785827637,3.2115399837493896,3.2076900005340576,4337257.0,2.9057765007019043
2011-04-28,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,2.9057765007019043
2011-04-29,3.115380048751831,2.942310094833374,3.115380048751831,3.053849935531616,6837090.0,2.766416072845459
2011-05-03,3.061539888381958,2.9807701110839844,3.0384600162506104,3.0480799674987793,3731546.0,2.7611892223358154
2011-05-04,3.061539888381958,3.001919984817505,3.0384600162506104,3.007689952850342,3127113.0,2.7246005535125732
2011-05-05,3.0288500785827637,2.996150016784668,2.996150016784668,3.011539936065674,1360117.0,2.72808837890625
2011-05-06,3.011539936065674,2.9615399837493896,3.0096099376678467,2.9846200942993164,3046550.0,2.703701972961426
2011-05-09,3.0192298889160156,2.9596099853515625,2.9846200942993164,3.003849983215332,3270233.0,2.7211225032806396
2011-05-10,3.0192298889160156,2.9596099853515625,3.007689952850342,2.990380048751831,4641338.0,2.7089200019836426
2011-05-11,3.0346200466156006,2.9846200942993164,2.990380048751831,3.0173099040985107,4283016.0,2.7333152294158936
2011-05-12,3.059609889984131,2.988460063934326,3.0153799057006836,2.990380048751831,6770270.0,2.7089200019836426
2011-05-13,3.057689905166626,2.9788498878479004,2.9788498878479004,3.046149969100952,5534048.0,2.7594406604766846
2011-05-16,3.113460063934326,3.0192298889160156,3.059609889984131,3.0769200325012207,4979785.0,2.7873144149780273
2011-05-17,3.1115400791168213,3.0423099994659424,3.0769200325012207,3.067310094833374,3713621.0,2.77860951423645
2011-05-18,3.0884599685668945,3.049999952316284,3.067310094833374,3.0769200325012207,2221174.0,2.7873144149780273
2011-05-19,3.0980799198150635,3.0365400314331055,3.0769200325012207,3.046149969100952,2251189.0,2.7594406604766846
2011-05-20,3.061539888381958,2.9692299365997314,3.0403800010681152,2.9730799198150635,2526253.0,2.6932482719421387
2011-05-23,2.9807701110839844,2.8903799057006836,2.9788498878479004,2.8923099040985107,2144688.0,2.6200802326202393
2011-05-24,2.9230799674987793,2.823080062866211,2.8903799057006836,2.9019200801849365,2072278.0,2.628786325454712
2011-05-25,2.938460111618042,2.8846099376678467,2.921149969100952,2.9192299842834473,1851974.0,2.6444666385650635
2011-05-26,2.9519200325012207,2.880769968032837,2.9134600162506104,2.882689952850342,1952048.0,2.611366033554077
2011-05-27,2.9019200801849365,2.807689905166626,2.865380048751831,2.809609889984131,1231952.0,2.545164108276367
2011-05-30,2.8576900959014893,2.751919984817505,2.7903800010681152,2.8461499214172363,3912360.0,2.5782649517059326
2011-05-31,2.921149969100952,2.7980799674987793,2.8461499214172363,2.8846099376678467,4373127.0,2.613105297088623
2011-06-01,2.9807701110839844,2.8576900959014893,2.8980801105499268,2.886539936065674,4128815.0,2.6148531436920166
2011-06-02,2.8942298889160156,2.7903800010681152,2.8942298889160156,2.8557701110839844,1812075.0,2.586979627609253
2011-06-03,2.9038500785827637,2.828850030899048,2.828850030899048,2.8903799057006836,1564492.0,2.6183321475982666
2011-06-07,2.940380096435547,2.8461499214172363,2.8846099376678467,2.882689952850342,1249513.0,2.6809310913085938
2011-06-08,2.9134600162506104,2.8480799198150635,2.880769968032837,2.8923099040985107,3222570.0,2.689877510070801
2011-06-09,2.8942298889160156,2.8365399837493896,2.8923099040985107,2.8442299365997314,1421680.0,2.64516282081604
2011-06-10,2.867310047149658,2.7980799674987793,2.8307700157165527,2.8269200325012207,911045.0,2.6290645599365234
2011-06-13,2.819230079650879,2.7057700157165527,2.807689905166626,2.7884600162506104,1545960.0,2.5932962894439697
2011-06-14,2.8346199989318848,2.7711501121520996,2.7884600162506104,2.8346199989318848,8008801.0,2.636225700378418
2011-06-15,2.8538498878479004,2.7884600162506104,2.817310094833374,2.8442299365997314,6514877.0,2.64516282081604
2011-06-16,2.7884600162506104,2.7884600162506104,2.7884600162506104,2.7884600162506104,0.0,2.5932962894439697
2011-06-17,2.7307701110839844,2.6538500785827637,2.7153799533843994,2.686539888381958,3854588.0,2.498509645462036
2011-06-20,2.690380096435547,2.569230079650879,2.690380096435547,2.6096200942993164,5084924.0,2.426973581314087
2011-06-21,2.621150016784668,2.573080062866211,2.5884599685668945,2.6115400791168213,5618958.0,2.4287590980529785
2011-06-22,2.621150016784668,2.5903799533843994,2.619230031967163,2.5999999046325684,3537768.0,2.4180266857147217
2011-06-23,2.632689952850342,2.559609889984131,2.5961499214172363,2.628849983215332,2947989.0,2.444857358932495
2011-06-24,2.738460063934326,2.619230031967163,2.625,2.7326900959014893,6855513.0,2.5414297580718994
2011-06-27,2.75,2.7115399837493896,2.7115399837493896,2.742310047149658,7438995.0,2.5503761768341064
2011-06-28,2.746150016784668,2.7192299365997314,2.738460063934326,2.7249999046325684,2131334.0,2.53427791595459
2011-06-29,2.7596099376678467,2.7115399837493896,2.7211499214172363,2.744230031967163,2931432.0,2.552161693572998
2011-06-30,2.7653799057006836,2.7211499214172363,2.7307701110839844,2.748080015182495,2286814.0,2.5557422637939453
2011-07-01,2.7673099040985107,2.7346200942993164,2.7596099376678467,2.738460063934326,1367256.0,2.5467958450317383
2011-07-04,2.821150064468384,2.742310047149658,2.755769968032837,2.819230079650879,3566014.0,2.621912956237793
2011-07-05,2.8846099376678467,2.7923099994659424,2.823080062866211,2.880769968032837,4299937.0,2.6791458129882812
2011-07-06,2.946150064468384,2.8480799198150635,2.8499999046325684,2.9173099994659424,5275332.0,2.7131285667419434
2011-07-07,2.932689905166626,2.8846099376678467,2.9038500785827637,2.8846099376678467,3288589.0,2.6827170848846436
2011-07-08,2.9230799674987793,2.880769968032837,2.882689952850342,2.8961501121520996,1882966.0,2.6934492588043213
2011-07-11,2.9038500785827637,2.8557701110839844,2.8846099376678467,2.8942298889160156,2047936.0,2.6916632652282715
2011-07-12,2.8942298889160156,2.8365399837493896,2.8942298889160156,2.8846099376678467,2370576.0,2.6827170848846436
2011-07-13,2.9788498878479004,2.873080015182495,2.875,2.9596099853515625,5717758.0,2.752467393875122
2011-07-14,2.9769198894500732,2.9057700634002686,2.9596099853515625,2.9576900005340576,3643546.0,2.7506821155548096
2011-07-15,2.9576900005340576,2.9134600162506104,2.942310094833374,2.944230079650879,3225164.0,2.7381644248962402
2011-07-18,3.0153799057006836,2.9192299842834473,2.924999952316284,3.0,5084367.0,2.7900307178497314
2011-07-19,2.994230031967163,2.930769920349121,2.994230031967163,2.946150064468384,3304854.0,2.739949941635132
2011-07-20,3.0365400314331055,2.934609889984131,2.9865400791168213,2.9557700157165527,2215943.0,2.748896360397339
2011-07-21,2.953850030899048,2.9019200801849365,2.930769920349121,2.9057700634002686,2261006.0,2.7023961544036865
2011-07-22,2.936539888381958,2.9019200801849365,2.9076900482177734,2.9173099994659424,2136680.0,2.7131285667419434
2011-07-25,2.9134600162506104,2.7711501121520996,2.9115400314331055,2.8269200325012207,5783065.0,2.6290645599365234
2011-07-26,2.828850030899048,2.742310047149658,2.819230079650879,2.8269200325012207,4914457.0,2.6290645599365234
2011-07-27,2.8846099376678467,2.7750000953674316,2.796149969100952,2.8576900959014893,2200640.0,2.6576809883117676
2011-07-28,2.8961501121520996,2.809609889984131,2.8365399837493896,2.8923099040985107,2022415.0,2.689877510070801
2011-07-29,2.9115400314331055,2.8365399837493896,2.8942298889160156,2.869230031967163,1271348.0,2.6684131622314453
2011-08-01,2.880769968032837,2.817310094833374,2.8403799533843994,2.863460063934326,2014537.0,2.6630470752716064
2011-08-02,2.8557701110839844,2.7980799674987793,2.828850030899048,2.8442299365997314,1653917.0,2.64516282081604
2011-08-03,2.8346099853515625,2.7884600162506104,2.807689905166626,2.7942299842834473,1703296.0,2.5986623764038086
2011-08-04,2.8538498878479004,2.7942299842834473,2.7942299842834473,2.825000047683716,1459681.0,2.627279281616211
2011-08-05,2.7884600162506104,2.7153799533843994,2.7653799057006836,2.7750000953674316,1619758.0,2.5807785987854004
2011-08-08,3.0134599208831787,2.740380048751831,2.821150064468384,2.875,18046574.0,2.6737797260284424
2011-08-09,2.825000047683716,2.5884599685668945,2.7711501121520996,2.75,10783838.0,2.557528257369995
2011-08-10,2.9615399837493896,2.7230799198150635,2.7653799057006836,2.9076900482177734,13705047.0,2.704181671142578
2011-08-11,3.0192298889160156,2.7942299842834473,2.8269200325012207,3.0153799057006836,16390212.0,2.8043344020843506
2011-08-12,3.0384600162506104,2.9673099517822266,3.0211501121520996,2.9807701110839844,9950304.0,2.7721469402313232
2011-08-15,2.998080015182495,2.942310094833374,2.996150016784668,2.994230031967163,5422690.0,2.7846641540527344
2011-08-16,3.005769968032837,2.9038500785827637,2.9865400791168213,2.9134600162506104,5942476.0,2.709547519683838
2011-08-17,2.936539888381958,2.9096200466156006,2.9173099994659424,2.9192299842834473,3085550.0,2.7149136066436768
2011-08-18,2.9596099853515625,2.9038500785827637,2.926919937133789,2.9519200325012207,5432897.0,2.7453157901763916
2011-08-19,3.069230079650879,2.8942298889160156,2.9057700634002686,2.9826900959014893,16261190.0,2.7739322185516357
2011-08-22,3.2019200325012207,2.9576900005340576,2.9615399837493896,3.119230031967163,20755363.0,2.9009158611297607
2011-08-23,3.115380048751831,3.0365400314331055,3.1115400791168213,3.1096200942993164,8937754.0,2.8919785022735596
2011-08-24,3.2019200325012207,3.0769200325012207,3.117310047149658,3.0846099853515625,13885414.0,2.8687191009521484
2011-08-25,3.1461501121520996,3.0384600162506104,3.069230079650879,3.125,7734298.0,2.9062819480895996
2011-08-26,3.125,3.075000047683716,3.0903799533843994,3.0999999046325684,4667098.0,2.8830320835113525
2011-08-29,3.125,3.0384600162506104,3.0480799674987793,3.0442299842834473,5530730.0,2.831164836883545
2011-08-30,3.113460063934326,2.9730799198150635,3.057689905166626,3.007689952850342,5498729.0,2.797182321548462
2011-08-31,3.1423099040985107,2.9846200942993164,3.011539936065674,3.128849983215332,6781080.0,2.9098620414733887
2011-09-01,3.1442298889160156,3.0769200325012207,3.1442298889160156,3.0884599685668945,3869564.0,2.8722996711730957
2011-09-02,3.1519200801849365,2.9807701110839844,3.073080062866211,3.0230801105499268,4740938.0,2.811495542526245
2011-09-05,3.005769968032837,2.882689952850342,3.005769968032837,2.9153800010681152,3212908.0,2.7113332748413086
2011-09-06,2.9230799674987793,2.8346099853515625,2.8942298889160156,2.882689952850342,2074956.0,2.6809310913085938
2011-09-07,2.938460111618042,2.869230031967163,2.882689952850342,2.934609889984131,2229708.0,2.729217290878296
2011-09-08,2.9615399837493896,2.886539936065674,2.9615399837493896,2.9134600162506104,2142992.0,2.709547519683838
2011-09-09,2.938460111618042,2.8269200325012207,2.9134600162506104,2.8499999046325684,3116313.0,2.650529146194458
2011-09-13,2.807689905166626,2.740380048751831,2.807689905166626,2.755769968032837,2844712.0,2.562894344329834
2011-09-14,2.823080062866211,2.684609889984131,2.761539936065674,2.7711501121520996,2081632.0,2.577198028564453
2011-09-15,2.807689905166626,2.751919984817505,2.7750000953674316,2.7846200466156006,2152124.0,2.5897250175476074
2011-09-16,2.807689905166626,2.7692298889160156,2.807689905166626,2.7884600162506104,2030308.0,2.5932962894439697
2011-09-19,2.7884600162506104,2.75,2.7711501121520996,2.7788500785827637,1791207.0,2.5843591690063477
2011-09-20,2.807689905166626,2.753849983215332,2.7692298889160156,2.803849935531616,1368967.0,2.6076087951660156
2011-09-21,2.863460063934326,2.7826900482177734,2.7884600162506104,2.8499999046325684,2439996.0,2.650529146194458
2011-09-22,2.8461499214172363,2.738460063934326,2.8384599685668945,2.744230031967163,3074032.0,2.552161693572998
2011-09-23,2.7307701110839844,2.628849983215332,2.7307701110839844,2.6500000953674316,3531330.0,2.4645273685455322
2011-09-26,2.690380096435547,2.5923099517822266,2.6538500785827637,2.5980799198150635,2499380.0,2.416240692138672
2011-09-27,2.692310094833374,2.6076900959014893,2.615380048751831,2.684609889984131,2989771.0,2.4967145919799805
2011-09-28,2.688460111618042,2.6038498878479004,2.688460111618042,2.6115400791168213,1966640.0,2.4287590980529785
2011-09-29,2.6019198894500732,2.4846200942993164,2.5961499214172363,2.5,7193628.0,2.3250255584716797
2011-09-30,2.5384600162506104,2.4826900959014893,2.496150016784668,2.5211501121520996,1853202.0,2.344695568084717
2011-10-10,2.5346200466156006,2.4673099517822266,2.5230801105499268,2.4807701110839844,1154467.0,2.3071415424346924
2011-10-11,2.563460111618042,2.367310047149658,2.5269200801849365,2.442310094833374,2161676.0,2.2713732719421387
2011-10-12,2.546149969100952,2.4038500785827637,2.442310094833374,2.5269200801849365,2552108.0,2.3500614166259766
2011-10-13,2.571150064468384,2.503849983215332,2.5346200466156006,2.549999952316284,2995189.0,2.3715264797210693
2011-10-14,2.551919937133789,2.503849983215332,2.5384600162506104,2.5307700634002686,1424233.0,2.353641986846924
2011-10-17,2.549999952316284,2.5,2.5288500785827637,2.5269200801849365,1775961.0,2.3500614166259766
2011-10-18,2.5423099994659424,2.4230799674987793,2.5307700634002686,2.434609889984131,2101528.0,2.2642123699188232
2011-10-19,2.4596099853515625,2.4038500785827637,2.4576900005340576,2.432689905166626,1332240.0,2.2624263763427734
2011-10-20,2.424999952316284,2.369230031967163,2.424999952316284,2.378849983215332,1891806.0,2.212354898452759
2011-10-21,2.4019200801849365,2.3519198894500732,2.380769968032837,2.382689952850342,642200.0,2.215925931930542
2011-10-24,2.4230799674987793,2.3557701110839844,2.4000000953674316,2.4076900482177734,1358177.0,2.2391765117645264
2011-10-25,2.5,2.2019200325012207,2.3615400791168213,2.494230031967163,29623562.0,2.319659471511841
2011-10-26,2.453850030899048,2.3576900959014893,2.373080015182495,2.4115400314331055,19781819.0,2.2427570819854736
2011-10-27,2.3980801105499268,2.325000047683716,2.380769968032837,2.328850030899048,13090636.0,2.1658542156219482
2011-10-28,2.375,2.3326900005340576,2.3461499214172363,2.3557701110839844,9324603.0,2.190890073776245
2011-10-31,2.3942298889160156,2.3519198894500732,2.3557701110839844,2.3846099376678467,6768808.0,2.2177114486694336
2011-11-01,2.3942298889160156,2.3519198894500732,2.365380048751831,2.3942298889160156,6963788.0,2.226658582687378
2011-11-02,2.4038500785827637,2.3326900005340576,2.3615400791168213,2.4000000953674316,8387371.0,2.232024669647217
2011-11-03,2.488460063934326,2.4057700634002686,2.4173099994659424,2.4557700157165527,26799141.0,2.283891439437866
2011-11-04,2.494230031967163,2.444230079650879,2.4519200325012207,2.4730799198150635,13189597.0,2.2999894618988037
2011-11-07,2.5442299842834473,2.4653799533843994,2.4692299365997314,2.494230031967163,14038419.0,2.319659471511841
2011-11-08,2.5134599208831787,2.426919937133789,2.494230031967163,2.430769920349121,8417307.0,2.260640859603882
2011-11-09,2.4711499214172363,2.426919937133789,2.426919937133789,2.4673099517822266,5609614.0,2.294623374938965
2011-11-10,2.4519200325012207,2.4230799674987793,2.442310094833374,2.428849935531616,5755510.0,2.2588553428649902
2011-11-11,2.450000047683716,2.3884599208831787,2.450000047683716,2.4019200801849365,4851438.0,2.2338101863861084
2011-11-14,2.4019200801849365,2.4019200801849365,2.4019200801849365,2.4019200801849365,0.0,2.2338101863861084
2011-11-15,2.5365400314331055,2.444230079650879,2.444230079650879,2.5211501121520996,16119495.0,2.344695568084717
2011-11-16,2.5211501121520996,2.4519200325012207,2.5,2.4615399837493896,7869711.0,2.289257287979126
2011-11-17,2.4865400791168213,2.442310094833374,2.4519200325012207,2.4557700157165527,4411966.0,2.283891439437866
2011-11-18,2.4596099853515625,2.365380048751831,2.4557700157165527,2.376919984817505,5833339.0,2.210559606552124
2011-11-21,2.4019200801849365,2.3499999046325684,2.363460063934326,2.4000000953674316,2919696.0,2.232024669647217
2011-11-22,2.4076900482177734,2.3384599685668945,2.3903799057006836,2.386539936065674,2933372.0,2.2195065021514893
2011-11-23,2.4019200801849365,2.3519198894500732,2.382689952850342,2.3615400791168213,3016338.0,2.196256399154663
2011-11-24,2.375,2.317310094833374,2.3615400791168213,2.3461499214172363,2872053.0,2.181943416595459
2011-11-25,2.3846099376678467,2.3269200325012207,2.3499999046325684,2.3461499214172363,2419138.0,2.181943416595459
2011-11-28,2.369230031967163,2.328850030899048,2.3557701110839844,2.363460063934326,2668504.0,2.1980419158935547
2011-11-29,2.3923099040985107,2.3576900959014893,2.382689952850342,2.3884599208831787,3763276.0,2.2212915420532227
2011-11-30,2.386539936065674,2.25,2.386539936065674,2.2750000953674316,4483440.0,2.1157736778259277
2011-12-01,2.3576900959014893,2.2980799674987793,2.3576900959014893,2.305769920349121,3829789.0,2.1443896293640137
2011-12-02,2.313460111618042,2.244230031967163,2.311539888381958,2.2788500785827637,2813569.0,2.119353771209717
2011-12-05,2.2865400314331055,2.180769920349121,2.2865400314331055,2.192310094833374,1865557.0,2.0388708114624023
2011-12-06,2.188460111618042,2.1403799057006836,2.1730799674987793,2.1730799674987793,1795196.0,2.020986318588257
2011-12-07,2.2019200325012207,2.1461501121520996,2.2019200325012207,2.1692299842834473,1304373.0,2.0174062252044678
2011-12-08,2.188460111618042,2.1461501121520996,2.174999952316284,2.171149969100952,1987273.0,2.0191917419433594
2011-12-09,2.180769920349121,2.1519200801849365,2.1673099994659424,2.178849935531616,1273048.0,2.026352643966675
2011-12-12,2.2365400791168213,2.1500000953674316,2.180769920349121,2.198080062866211,2883046.0,2.044236898422241
2011-12-13,2.198080062866211,2.0999999046325684,2.192310094833374,2.117310047149658,2418837.0,1.9691200256347656
2011-12-14,2.132689952850342,2.063460111618042,2.125,2.071150064468384,2077961.0,1.9261908531188965
2011-12-15,2.069230079650879,2.0,2.069230079650879,2.0134599208831787,3227926.0,1.8725383281707764
2011-12-16,2.0403800010681152,1.994230031967163,2.0134599208831787,2.0346200466156006,2634252.0,1.8922175168991089
2011-12-19,2.0153799057006836,1.9384599924087524,2.0096099376678467,2.003849983215332,3457937.0,1.8636010885238647
2011-12-20,2.0250000953674316,1.975000023841858,2.0096099376678467,1.9826899766921997,1719338.0,1.8439220190048218
2011-12-21,2.0153799057006836,1.9384599924087524,2.001919984817505,1.9442299604415894,1665809.0,1.8081536293029785
2011-12-22,2.007689952850342,1.871150016784668,1.9326900243759155,1.9807699918746948,3658995.0,1.8421365022659302
2011-12-23,2.0230801105499268,1.9500000476837158,1.9769200086593628,2.0,2377580.0,1.860020399093628
2011-12-26,2.0192298889160156,1.9807699918746948,2.0153799057006836,2.0096099376678467,808641.0,1.8689578771591187
2011-12-27,1.969230055809021,1.8942300081253052,1.969230055809021,1.8980799913406372,2311920.0,1.7652337551116943
2011-12-28,1.8865400552749634,1.8269200325012207,1.865380048751831,1.871150016784668,1627626.0,1.740188717842102
2011-12-29,1.8826899528503418,1.848080039024353,1.848080039024353,1.8596099615097046,917888.0,1.7294564247131348
2011-12-30,1.9326900243759155,1.8634599447250366,1.869230031967163,1.9096200466156006,2113555.0,1.7759660482406616
2012-01-04,1.9288500547409058,1.8269200325012207,1.9288500547409058,1.8326900005340576,1139424.0,1.7044206857681274
2012-01-05,1.8269200325012207,1.740380048751831,1.8115400075912476,1.77114999294281,1266194.0,1.6471874713897705
2012-01-06,1.8173099756240845,1.75,1.7596100568771362,1.8019200563430786,1868516.0,1.6758040189743042
2012-01-09,1.875,1.7788499593734741,1.8057700395584106,1.8615399599075317,4229404.0,1.7312512397766113
2012-01-10,1.9403799772262573,1.8519200086593628,1.8557699918746948,1.9269200563430786,4157405.0,1.7920554876327515
2012-01-11,1.9423099756240845,1.8980799913406372,1.9269200563430786,1.9211499691009521,2248017.0,1.786689043045044
2012-01-12,1.9326900243759155,1.8884600400924683,1.901919960975647,1.9211499691009521,1810562.0,1.786689043045044
2012-01-13,1.9326900243759155,1.8423099517822266,1.9153800010681152,1.865380048751831,2781490.0,1.7348227500915527
2012-01-16,1.865380048751831,1.8192299604415894,1.865380048751831,1.8211499452590942,1483502.0,1.6936880350112915
2012-01-17,1.9153800010681152,1.8076900243759155,1.8230799436569214,1.9038499593734741,4093824.0,1.7706000804901123
2012-01-18,1.9115400314331055,1.865380048751831,1.9038499593734741,1.8846100568771362,1875364.0,1.7527066469192505
2012-01-19,1.9307700395584106,1.848080039024353,1.8634599447250366,1.9288500547409058,4060144.0,1.7938504219055176
2012-01-20,1.9634599685668945,1.9076900482177734,1.9288500547409058,1.9500000476837158,3421516.0,1.8135199546813965
2012-01-30,1.9557700157165527,1.905769944190979,1.9557700157165527,1.9134600162506104,2140226.0,1.779537320137024
2012-01-31,1.9307700395584106,1.8865400552749634,1.9134600162506104,1.901919960975647,892918.0,1.7688050270080566
2012-02-01,1.9153800010681152,1.880769968032837,1.8923100233078003,1.8903800249099731,1321091.0,1.7580727338790894
2012-02-02,1.9211499691009521,1.8846100568771362,1.8903800249099731,1.9211499691009521,1108801.0,1.786689043045044
2012-02-03,1.9519200325012207,1.9153800010681152,1.9288500547409058,1.9480799436569214,2303090.0,1.8117344379425049
2012-02-06,1.9807699918746948,1.9288500547409058,1.9480799436569214,1.9769200086593628,3047059.0,1.8385556936264038
2012-02-07,1.975000023841858,1.9153800010681152,1.975000023841858,1.9192299842834473,1445912.0,1.7849035263061523
2012-02-08,1.975000023841858,1.9076900482177734,1.9288500547409058,1.969230055809021,1593992.0,1.831404209136963
2012-02-09,2.0096099376678467,1.9653799533843994,1.973080039024353,1.9884599447250366,3293732.0,1.8492882251739502
2012-02-10,2.0326900482177734,1.9807699918746948,1.9807699918746948,1.996150016784668,2676320.0,1.8564398288726807
2012-02-13,2.0192298889160156,1.9615399837493896,1.990380048751831,2.0192298889160156,2808410.0,1.8779044151306152
2012-02-14,2.0269200801849365,2.0,2.003849983215332,2.0250000953674316,2212064.0,1.8832708597183228
2012-02-15,2.046149969100952,2.001919984817505,2.001919984817505,2.0442299842834473,2739313.0,1.90115487575531
2012-02-16,2.073080062866211,2.0192298889160156,2.0269200801849365,2.065380096435547,3851369.0,1.9208247661590576
2012-02-17,2.0961499214172363,2.053849935531616,2.065380096435547,2.061539888381958,4984309.0,1.9172531366348267
2012-02-20,2.0865399837493896,2.0307700634002686,2.071150064468384,2.0326900482177734,2993120.0,1.8904225826263428
2012-02-21,2.055769920349121,1.9846099615097046,2.0192298889160156,2.053849935531616,2782078.0,1.9101015329360962
2012-02-22,2.0884599685668945,2.0192298889160156,2.0307700634002686,2.0865399837493896,5852688.0,1.9405033588409424
2012-02-23,2.0923099517822266,2.0423099994659424,2.067310094833374,2.075000047683716,5168581.0,1.9297711849212646
2012-02-24,2.113460063934326,2.065380096435547,2.069230079650879,2.1096200942993164,5741621.0,1.961968183517456
2012-02-27,2.1480801105499268,2.0999999046325684,2.1096200942993164,2.115380048751831,7311678.0,1.9673250913619995
2012-02-28,2.1538500785827637,2.078850030899048,2.130769968032837,2.123080015182495,6570293.0,1.9744858741760254
2012-02-29,2.1346099376678467,2.059609889984131,2.126919984817505,2.0980799198150635,4572256.0,1.9512356519699097
2012-03-01,2.115380048751831,2.067310094833374,2.0884599685668945,2.0980799198150635,3587651.0,1.9512356519699097
2012-03-02,2.1423099040985107,2.0884599685668945,2.0980799198150635,2.132689952850342,4170353.0,1.9834238290786743
2012-03-05,2.1519200801849365,2.115380048751831,2.1442298889160156,2.1346099376678467,5437645.0,1.9852089881896973
2012-03-06,2.1519200801849365,2.0999999046325684,2.1519200801849365,2.1057701110839844,4504879.0,1.958387851715088
2012-03-07,2.1096200942993164,2.061539888381958,2.0865399837493896,2.078850030899048,3163539.0,1.933351993560791
2012-03-08,2.123080015182495,2.078850030899048,2.078850030899048,2.117310047149658,3065862.0,1.9691200256347656
2012-03-09,2.171149969100952,2.1076900959014893,2.125,2.1673099994659424,5751387.0,2.015620231628418
2012-03-12,2.2057700157165527,2.1442298889160156,2.1692299842834473,2.200000047683716,4465578.0,2.046022415161133
2012-03-13,2.2134599685668945,2.176919937133789,2.182689905166626,2.203850030899048,3732435.0,2.049603223800659
2012-03-14,2.2788500785827637,2.130769968032837,2.2115399837493896,2.1461501121520996,11199000.0,1.995941400527954
2012-03-15,2.2269198894500732,2.1346099376678467,2.1461501121520996,2.2115399837493896,10170170.0,2.0567548274993896
2012-03-16,2.3423099517822266,2.1653800010681152,2.2096099853515625,2.3365399837493896,14995614.0,2.173006057739258
2012-03-19,2.3480799198150635,2.2730801105499268,2.307689905166626,2.3461499214172363,9089116.0,2.181943416595459
2012-03-20,2.3461499214172363,2.2634599208831787,2.3461499214172363,2.2692298889160156,5689106.0,2.1104071140289307
2012-03-21,2.2980799674987793,2.203850030899048,2.2980799674987793,2.253849983215332,3885502.0,2.0961034297943115
2012-03-22,2.2846200466156006,2.2365400791168213,2.240380048751831,2.251919984817505,2387330.0,2.094308853149414
2012-03-23,2.2730801105499268,2.115380048751831,2.246150016784668,2.1730799674987793,3247899.0,2.020986318588257
2012-03-26,2.174999952316284,2.136539936065674,2.174999952316284,2.1519200801849365,2754102.0,2.001307725906372
2012-03-27,2.198080062866211,2.1500000953674316,2.1519200801849365,2.1596200466156006,2450245.0,2.0084688663482666
2012-03-28,2.1538500785827637,2.0403800010681152,2.1519200801849365,2.069230079650879,4023432.0,1.9244050979614258
2012-03-29,2.063460111618042,2.003849983215332,2.063460111618042,2.0134599208831787,1660505.0,1.8725383281707764
2012-03-30,2.057689905166626,1.990380048751831,1.990380048751831,2.055769920349121,1685304.0,1.9118868112564087
2012-04-05,2.115380048751831,2.0480799674987793,2.051919937133789,2.1076900959014893,2711051.0,1.9601733684539795
2012-04-06,2.136539936065674,2.069230079650879,2.0980799198150635,2.1115400791168213,2359130.0,1.9637538194656372
2012-04-09,2.130769968032837,2.078850030899048,2.115380048751831,2.0846099853515625,1204782.0,1.9387085437774658
2012-04-10,2.0999999046325684,2.0384600162506104,2.061539888381958,2.0961499214172363,2091856.0,1.9494409561157227
2012-04-11,2.1442298889160156,2.061539888381958,2.0769200325012207,2.1346099376678467,1667421.0,1.9852089881896973
2012-04-12,2.2288498878479004,2.123080015182495,2.123080015182495,2.2134599685668945,6694807.0,2.0585403442382812
2012-04-13,2.2307701110839844,2.196150064468384,2.2153799533843994,2.2096099853515625,3419655.0,2.054960250854492
2012-04-16,2.2288498878479004,2.186539888381958,2.194230079650879,2.196150064468384,3045640.0,2.0424420833587646
2012-04-17,2.2173099517822266,2.1538500785827637,2.196150064468384,2.194230079650879,2474830.0,2.040656328201294
2012-04-18,2.2326900959014893,2.180769920349121,2.190380096435547,2.2192299365997314,3590854.0,2.063906669616699
2012-04-19,2.2211499214172363,2.182689905166626,2.182689905166626,2.203850030899048,2211903.0,2.049603223800659
2012-04-20,2.299999952316284,2.2019200325012207,2.2057700157165527,2.2288498878479004,4065375.0,2.0728530883789062
2012-04-23,2.2596099376678467,2.1442298889160156,2.25,2.188460111618042,3883344.0,2.035290479660034
2012-04-24,2.2019200325012207,2.1634600162506104,2.178849935531616,2.1673099994659424,3442400.0,2.015620231628418
2012-04-25,2.2269198894500732,2.1557700634002686,2.171149969100952,2.2134599685668945,3693814.0,2.0585403442382812
2012-04-26,2.2846200466156006,2.2019200325012207,2.2134599685668945,2.240380048751831,4940161.0,2.0835764408111572
2012-04-27,2.244230031967163,2.188460111618042,2.244230031967163,2.2019200325012207,3947325.0,2.0478079319000244
2012-05-02,2.25,2.196150064468384,2.2288498878479004,2.25,3744364.0,2.0925230979919434
2012-05-03,2.301919937133789,2.2153799533843994,2.25,2.2903800010681152,5239494.0,2.1300766468048096
2012-05-04,2.2942299842834473,2.2596099376678467,2.2769200801849365,2.2769200801849365,3916416.0,2.1175591945648193
2012-05-07,2.2942299842834473,2.253849983215332,2.2692298889160156,2.2788500785827637,3062493.0,2.119353771209717
2012-05-08,2.507689952850342,2.4038500785827637,2.507689952850342,2.507689952850342,44138062.0,2.33217716217041
2012-05-09,2.692310094833374,2.307689905166626,2.5,2.615380048751831,60783351.0,2.4323301315307617
2012-05-10,2.5769200325012207,2.4807701110839844,2.5192298889160156,2.553849935531616,29263312.0,2.3751063346862793
2012-05-11,2.5480799674987793,2.438460111618042,2.5192298889160156,2.446150064468384,20719015.0,2.27494478225708
2012-05-14,2.505769968032837,2.4038500785827637,2.426919937133789,2.4153800010681152,16973819.0,2.2463278770446777
2012-05-15,2.3884599208831787,2.305769920349121,2.3461499214172363,2.373080015182495,17577736.0,2.20698881149292
2012-05-16,2.4038500785827637,2.3326900005340576,2.3461499214172363,2.3596200942993164,10372060.0,2.1944706439971924
2012-05-17,2.4673099517822266,2.3403799533843994,2.373080015182495,2.444230079650879,18900107.0,2.2731590270996094
2012-05-18,2.4634599685668945,2.3480799198150635,2.442310094833374,2.3538498878479004,13768783.0,2.1891043186187744
2012-05-21,2.3499999046325684,2.240380048751831,2.3499999046325684,2.2846200466156006,8982937.0,2.1247198581695557
2012-05-22,2.3576900959014893,2.2903800010681152,2.2903800010681152,2.3499999046325684,7063118.0,2.185523748397827
2012-05-23,2.3961501121520996,2.3269200325012207,2.3499999046325684,2.3846099376678467,10317990.0,2.2177114486694336
2012-05-24,2.4038500785827637,2.3538498878479004,2.386539936065674,2.369230031967163,8988501.0,2.2034084796905518
2012-05-25,2.369230031967163,2.369230031967163,2.369230031967163,2.369230031967163,0.0,2.2034084796905518
2012-05-28,2.365380048751831,2.25,2.317310094833374,2.3403799533843994,8088069.0,2.176577568054199
2012-05-29,2.382689952850342,2.317310094833374,2.325000047683716,2.365380048751831,7714642.0,2.1998274326324463
2012-05-30,2.4192299842834473,2.3615400791168213,2.365380048751831,2.369230031967163,7447580.0,2.2034084796905518
2012-05-31,2.365380048751831,2.328850030899048,2.365380048751831,2.3461499214172363,5897564.0,2.181943416595459
2012-06-01,2.3923099040985107,2.3307700157165527,2.3307700157165527,2.3442299365997314,5828602.0,2.1801576614379883
2012-06-04,2.3538498878479004,2.255769968032837,2.307689905166626,2.2653799057006836,6521548.0,2.1068265438079834
2012-06-05,2.296149969100952,2.25,2.2692298889160156,2.2826900482177734,4795117.0,2.122925281524658
2012-06-06,2.2903800010681152,2.2115399837493896,2.2711501121520996,2.2249999046325684,4280385.0,2.069272994995117
2012-06-07,2.2846200466156006,2.182689905166626,2.2692298889160156,2.2230799198150635,5018130.0,2.0674870014190674
2012-06-08,2.2673099040985107,2.2153799533843994,2.2307701110839844,2.2230799198150635,2799971.0,2.0674870014190674
2012-06-11,2.2788500785827637,2.2249999046325684,2.2269198894500732,2.2653799057006836,3267612.0,2.1068265438079834
2012-06-12,2.2903800010681152,2.240380048751831,2.2673099040985107,2.2846200466156006,3742726.0,2.1247198581695557
2012-06-13,2.3269200325012207,2.2788500785827637,2.2884600162506104,2.315380096435547,4783526.0,2.153327226638794
2012-06-14,2.3942298889160156,2.2980799674987793,2.307689905166626,2.3365399837493896,7526833.0,2.173006057739258
2012-06-15,2.4153800010681152,2.3365399837493896,2.3461499214172363,2.3980801105499268,9147528.0,2.230239152908325
2012-06-18,2.5173099040985107,2.3884599208831787,2.4000000953674316,2.496150016784668,14624693.0,2.3214452266693115
2012-06-19,2.6057701110839844,2.4615399837493896,2.490380048751831,2.494230031967163,15622115.0,2.319659471511841
2012-06-20,2.5384600162506104,2.4576900005340576,2.4615399837493896,2.5230801105499268,9213183.0,2.3464903831481934
2012-06-21,2.5961499214172363,2.4807701110839844,2.5153799057006836,2.5269200801849365,9375766.0,2.3500614166259766
2012-06-25,2.5250000953674316,2.4192299842834473,2.5153799057006836,2.4615399837493896,8871023.0,2.289257287979126
2012-06-26,2.623080015182495,2.4173099994659424,2.442310094833374,2.5961499214172363,9772708.0,2.4144458770751953
2012-06-27,2.703850030899048,2.557689905166626,2.5961499214172363,2.623080015182495,13616106.0,2.4394912719726562
2012-06-28,2.6538500785827637,2.573080062866211,2.621150016784668,2.578850030899048,7164253.0,2.3983566761016846
2012-06-29,2.696150064468384,2.5288500785827637,2.578850030899048,2.684609889984131,10511742.0,2.4967145919799805
2012-07-02,2.953850030899048,2.6673099994659424,2.684609889984131,2.953850030899048,38560646.0,2.747110605239868
2012-07-03,3.0480799674987793,2.8615400791168213,2.930769920349121,2.9846200942993164,31011130.0,2.7757270336151123
2012-07-04,2.9769198894500732,2.9076900482177734,2.946150064468384,2.9634599685668945,10895757.0,2.7560479640960693
2012-07-05,3.1442298889160156,2.875,2.953850030899048,3.0961499214172363,22487275.0,2.879451036453247
2012-07-06,3.0769200325012207,2.8480799198150635,3.0769200325012207,2.9769198894500732,32912999.0,2.768566131591797
2012-07-09,3.0153799057006836,2.867310047149658,2.9038500785827637,2.9749999046325684,22851197.0,2.766780376434326
2012-07-10,2.9576900005340576,2.746150016784668,2.938460111618042,2.7711501121520996,17766372.0,2.577198028564453
2012-07-11,3.0480799674987793,2.7134599685668945,2.7653799057006836,3.0480799674987793,26349684.0,2.8347456455230713
2012-07-12,3.1500000953674316,2.9615399837493896,3.0192298889160156,2.996150016784668,26611478.0,2.786450147628784
2012-07-13,3.1096200942993164,2.9019200801849365,2.9019200801849365,3.0884599685668945,17320721.0,2.8722996711730957
2012-07-16,3.188460111618042,2.948080062866211,3.078850030899048,3.0423099994659424,14379560.0,2.862748384475708
2012-07-17,3.192310094833374,2.9673099517822266,2.9826900959014893,3.182689905166626,15010403.0,2.994842767715454
2012-07-18,3.184609889984131,3.0884599685668945,3.1480801105499268,3.1615400314331055,9564344.0,2.9749414920806885
2012-07-19,3.244230031967163,3.0865399837493896,3.119230031967163,3.182689905166626,13373926.0,2.994842767715454
2012-07-20,3.2230799198150635,3.0980799198150635,3.1730799674987793,3.1461501121520996,9371648.0,2.9604599475860596
2012-07-23,3.1461501121520996,3.053849935531616,3.1115400791168213,3.1057701110839844,6659900.0,2.9224631786346436
2012-07-24,3.0769200325012207,3.0,3.0769200325012207,3.061539888381958,9215793.0,2.8808436393737793
2012-07-25,3.365380048751831,3.0480799674987793,3.0480799674987793,3.303849935531616,18154219.0,3.1088521480560303
2012-07-26,3.2884600162506104,3.1403799057006836,3.2673099040985107,3.1673099994659424,9840672.0,2.98037052154541
2012-07-27,3.184609889984131,3.0153799057006836,3.1634600162506104,3.0365400314331055,7536557.0,2.8573191165924072
2012-07-30,3.0826900005340576,2.7865400314331055,3.0403800010681152,2.8423099517822266,13955780.0,2.6745526790618896
2012-07-31,2.9134600162506104,2.7711501121520996,2.8346099853515625,2.8442299365997314,7204813.0,2.6763596534729004
2012-08-01,3.0942299365997314,2.8403799533843994,2.8461499214172363,3.073080062866211,11005139.0,2.891702175140381
2012-08-02,3.1115400791168213,2.990380048751831,3.0442299842834473,3.0980799198150635,6839076.0,2.915226697921753
2012-08-03,3.128849983215332,3.057689905166626,3.075000047683716,3.123080015182495,5869349.0,2.938751459121704
2012-08-06,3.303849935531616,3.0846099853515625,3.123080015182495,3.238460063934326,10098140.0,3.047321319580078
2012-08-07,3.2692298889160156,3.182689905166626,3.2365400791168213,3.253849983215332,6053990.0,3.061802864074707
2012-08-08,3.240380048751831,3.1076900959014893,3.240380048751831,3.1480801105499268,5452054.0,2.962275981903076
2012-08-09,3.2346200942993164,3.115380048751831,3.1519200801849365,3.2096099853515625,5132363.0,3.020174264907837
2012-08-10,3.305769920349121,3.176919937133789,3.2115399837493896,3.2153799533843994,7644650.0,3.0256032943725586
2012-08-13,3.2365400791168213,3.180769920349121,3.2153799533843994,3.192310094833374,4667556.0,3.0038952827453613
2012-08-14,3.4134600162506104,3.184609889984131,3.188460111618042,3.2980799674987793,10006453.0,3.1034224033355713
2012-08-15,3.365380048751831,3.194230079650879,3.303849935531616,3.2365400791168213,6113109.0,3.0455148220062256
2012-08-16,3.2115399837493896,3.0769200325012207,3.2115399837493896,3.0884599685668945,8658140.0,2.906174659729004
2012-08-17,3.1346099376678467,3.0153799057006836,3.0942299365997314,3.132689952850342,4446665.0,2.94779372215271
2012-08-20,3.1346099376678467,3.061539888381958,3.115380048751831,3.130769968032837,3895881.0,2.9459872245788574
2012-08-21,3.196150064468384,3.0999999046325684,3.1019198894500732,3.1480801105499268,5799872.0,2.962275981903076
2012-08-22,3.1538500785827637,3.046149969100952,3.1519200801849365,3.0884599685668945,5097794.0,2.906174659729004
2012-08-23,3.1057701110839844,3.0288500785827637,3.0769200325012207,3.067310094833374,5110575.0,2.88627290725708
2012-08-24,3.065380096435547,2.9519200325012207,3.0480799674987793,2.9634599685668945,4837861.0,2.7885522842407227
2012-08-27,2.9769198894500732,2.865380048751831,2.934609889984131,2.9230799674987793,3224494.0,2.7505555152893066
2012-08-28,3.049999952316284,2.9096200466156006,2.926919937133789,3.003849983215332,4089607.0,2.8265583515167236
2012-08-29,3.0480799674987793,2.946150064468384,3.0269200801849365,2.9596099853515625,2982980.0,2.7849295139312744
2012-08-30,3.1500000953674316,2.9076900482177734,2.9076900482177734,3.0769200325012207,16144757.0,2.895315647125244
2012-08-31,3.125,3.001919984817505,3.053849935531616,3.1076900959014893,7813800.0,2.924269676208496
2012-09-03,3.1634600162506104,3.065380096435547,3.1038498878479004,3.132689952850342,7922044.0,2.94779372215271
2012-09-04,3.1346099376678467,3.053849935531616,3.132689952850342,3.1057701110839844,4160452.0,2.9224631786346436
2012-09-05,3.1730799674987793,3.053849935531616,3.078850030899048,3.1500000953674316,4755504.0,2.9640824794769287
2012-09-06,3.1673099994659424,2.8346099853515625,3.1519200801849365,3.073080062866211,3751992.0,2.891702175140381
2012-09-07,3.1673099994659424,3.0134599208831787,3.057689905166626,3.1096200942993164,10945334.0,2.926085948944092
2012-09-10,3.1038498878479004,3.053849935531616,3.0865399837493896,3.065380096435547,4498353.0,2.8844571113586426
2012-09-11,3.2673099040985107,3.0423099994659424,3.0423099994659424,3.240380048751831,14261774.0,3.049128293991089
2012-09-12,3.2884600162506104,3.192310094833374,3.2596099376678467,3.240380048751831,8764199.0,3.049128293991089
2012-09-13,3.2826900482177734,3.184609889984131,3.2173099517822266,3.2153799533843994,5415025.0,3.0256032943725586
2012-09-14,3.2653799057006836,3.192310094833374,3.2153799533843994,3.2096099853515625,3570174.0,3.020174264907837
2012-09-17,3.307689905166626,3.194230079650879,3.2096099853515625,3.238460063934326,4497183.0,3.047321319580078
2012-09-18,3.2673099040985107,3.184609889984131,3.2076900005340576,3.242310047149658,4786922.0,3.0509445667266846
2012-09-19,3.25,3.1423099040985107,3.25,3.1576900482177734,4885327.0,2.9713187217712402
2012-09-20,3.176919937133789,3.0153799057006836,3.1673099994659424,3.0230801105499268,2820714.0,2.8446531295776367
2012-09-21,3.180769920349121,2.9826900959014893,3.001919984817505,3.1461501121520996,5980837.0,2.9604599475860596
2012-09-24,3.132689952850342,3.0384600162506104,3.132689952850342,3.0903799533843994,3738560.0,2.9079811573028564
2012-09-25,3.0961499214172363,2.9711499214172363,3.0961499214172363,3.007689952850342,5073343.0,2.830171823501587
2012-09-26,3.0269200801849365,2.8846099376678467,2.9807701110839844,2.9173099994659424,3083657.0,2.745126485824585
2012-09-27,3.0192298889160156,2.8846099376678467,2.9134600162506104,2.9615399837493896,2605694.0,2.786745548248291
2012-09-28,3.049999952316284,2.938460111618042,2.9634599685668945,3.046149969100952,2697786.0,2.8663618564605713
2012-10-08,3.0769200325012207,3.011539936065674,3.053849935531616,3.0480799674987793,865659.0,2.868177890777588
2012-10-09,3.2307701110839844,3.011539936065674,3.075000047683716,3.125,4973217.0,2.9405579566955566
2012-10-10,3.1730799674987793,3.0865399837493896,3.126919984817505,3.1423099040985107,2702710.0,2.956846237182617
2012-10-11,3.1730799674987793,3.0980799198150635,3.1692299842834473,3.1557700634002686,3893827.0,2.9695119857788086
2012-10-12,3.1730799674987793,3.0192298889160156,3.1634600162506104,3.1461501121520996,3359428.0,2.9604599475860596
2012-10-15,3.1500000953674316,3.0384600162506104,3.1500000953674316,3.1115400791168213,2046376.0,2.9278926849365234
2012-10-16,3.1730799674987793,3.073080062866211,3.0961499214172363,3.171149969100952,5463754.0,2.9839842319488525
2012-10-17,3.2211499214172363,3.1403799057006836,3.182689905166626,3.171149969100952,2848773.0,2.9839842319488525
2012-10-18,3.25,3.1538500785827637,3.171149969100952,3.2365400791168213,5233846.0,3.0455148220062256
2012-10-19,3.2307701110839844,3.180769920349121,3.2307701110839844,3.2096099853515625,3067937.0,3.020174264907837
2012-10-22,3.25,3.186539888381958,3.2115399837493896,3.25,3361857.0,3.058180570602417
2012-10-23,3.2653799057006836,3.0903799533843994,3.2365400791168213,3.1346099376678467,5291452.0,2.9496004581451416
2012-10-24,3.1615400314331055,3.1019198894500732,3.132689952850342,3.1423099040985107,2294957.0,2.956846237182617
2012-10-25,3.1500000953674316,2.996150016784668,3.1500000953674316,3.063460111618042,4099513.0,2.882650375366211
2012-10-26,3.075000047683716,2.9807701110839844,3.075000047683716,3.061539888381958,2596006.0,2.8808436393737793
2012-10-29,3.1096200942993164,2.9807701110839844,3.1096200942993164,3.046149969100952,1946672.0,2.8663618564605713
2012-10-30,3.065380096435547,3.0134599208831787,3.0192298889160156,3.057689905166626,1462676.0,2.877220392227173
2012-10-31,3.190380096435547,3.049999952316284,3.057689905166626,3.125,8328403.0,2.9405579566955566
2012-11-01,3.1519200801849365,3.0865399837493896,3.113460063934326,3.1500000953674316,5041660.0,2.9640824794769287
2012-11-02,3.1692299842834473,3.0961499214172363,3.1500000953674316,3.1346099376678467,4618062.0,2.9496004581451416
2012-11-05,3.2115399837493896,3.1115400791168213,3.1115400791168213,3.2096099853515625,5851856.0,3.020174264907837
2012-11-06,3.2346200942993164,3.113460063934326,3.2153799533843994,3.1480801105499268,4905472.0,2.962275981903076
2012-11-07,3.1673099994659424,3.069230079650879,3.1461501121520996,3.0865399837493896,4372118.0,2.9043679237365723
2012-11-08,3.1019198894500732,3.0423099994659424,3.063460111618042,3.0923099517822266,2672342.0,2.909797430038452
2012-11-09,3.078850030899048,3.0096099376678467,3.078850030899048,3.057689905166626,2589600.0,2.877220392227173
2012-11-12,3.0769200325012207,2.9576900005340576,3.0423099994659424,3.063460111618042,5358901.0,2.882650375366211
2012-11-13,3.067310094833374,2.9519200325012207,3.053849935531616,2.9846200942993164,2875771.0,2.8084635734558105
2012-11-14,3.0365400314331055,2.942310094833374,2.9846200942993164,2.998080015182495,1566619.0,2.821129322052002
2012-11-15,3.005769968032837,2.953850030899048,2.9673099517822266,2.9865400791168213,1534904.0,2.810269832611084
2012-11-16,2.9846200942993164,2.8961501121520996,2.953850030899048,2.9634599685668945,1778992.0,2.7885522842407227
2012-11-19,3.0134599208831787,2.9230799674987793,3.0134599208831787,2.9846200942993164,1303151.0,2.8084635734558105
2012-11-20,2.9846200942993164,2.926919937133789,2.9807701110839844,2.953850030899048,1798758.0,2.7795095443725586
2012-11-21,2.9596099853515625,2.865380048751831,2.950000047683716,2.938460111618042,1924759.0,2.7650277614593506
2012-11-22,2.9173099994659424,2.8403799533843994,2.9134600162506104,2.8442299365997314,1600154.0,2.6763596534729004
2012-11-23,2.8442299365997314,2.742310047149658,2.821150064468384,2.7865400314331055,4218541.0,2.622074842453003
2012-11-26,2.7903800010681152,2.7057700157165527,2.748080015182495,2.7211499214172363,2748174.0,2.5605437755584717
2012-11-27,2.7192299365997314,2.496150016784668,2.692310094833374,2.511539936065674,7615842.0,2.3633053302764893
2012-11-28,2.5365400314331055,2.430769920349121,2.5,2.434609889984131,5255270.0,2.2909157276153564
2012-11-29,2.4711499214172363,2.2923099994659424,2.4596099853515625,2.325000047683716,8203083.0,2.1877753734588623
2012-11-30,2.382689952850342,2.301919937133789,2.321150064468384,2.3480799198150635,7930748.0,2.2094929218292236
2012-12-03,2.3480799198150635,2.3480799198150635,2.3480799198150635,2.3480799198150635,0.0,2.2094929218292236
2012-12-04,2.3480799198150635,2.3480799198150635,2.3480799198150635,2.3480799198150635,0.0,2.2094929218292236
2012-12-05,2.3480799198150635,2.3480799198150635,2.3480799198150635,2.3480799198150635,0.0,2.2094929218292236
2012-12-06,2.5826900005340576,2.5,2.5384600162506104,2.5826900005340576,22636790.0,2.430255651473999
2012-12-07,2.738460063934326,2.549999952316284,2.6596200466156006,2.696150064468384,20613949.0,2.5370190143585205
2012-12-10,2.8269200325012207,2.617310047149658,2.6403799057006836,2.825000047683716,15482495.0,2.658264398574829
2012-12-11,2.8480799198150635,2.740380048751831,2.7980799674987793,2.8384599685668945,8951732.0,2.6709299087524414
2012-12-12,2.9038500785827637,2.7692298889160156,2.7903800010681152,2.828850030899048,7444715.0,2.6618871688842773
2012-12-13,2.8461499214172363,2.7692298889160156,2.8461499214172363,2.7826900482177734,3986403.0,2.6184515953063965
2012-12-14,2.8846099376678467,2.7346200942993164,2.7826900482177734,2.863460063934326,8397734.0,2.6944544315338135
2012-12-17,2.932689905166626,2.819230079650879,2.825000047683716,2.8980801105499268,10941892.0,2.7270314693450928
2012-12-18,3.005769968032837,2.873080015182495,2.8846099376678467,2.953850030899048,6776551.0,2.7795095443725586
2012-12-19,2.9807701110839844,2.9134600162506104,2.950000047683716,2.950000047683716,2703688.0,2.7758870124816895
2012-12-20,2.950000047683716,2.8596200942993164,2.950000047683716,2.9134600162506104,3224696.0,2.7415034770965576
2012-12-21,2.9711499214172363,2.8942298889160156,2.934609889984131,2.9019200801849365,3699982.0,2.730644702911377
2012-12-24,2.9096200466156006,2.7884600162506104,2.825000047683716,2.8596200942993164,7579551.0,2.6908411979675293
2012-12-25,3.0269200801849365,2.8442299365997314,2.865380048751831,3.0,6251055.0,2.8229358196258545
2012-12-26,3.053849935531616,2.9807701110839844,3.005769968032837,3.0442299842834473,3346246.0,2.8645551204681396
2012-12-27,3.2307701110839844,3.055769920349121,3.055769920349121,3.125,8385837.0,2.9405579566955566
2012-12-28,3.180769920349121,3.0826900005340576,3.125,3.121150016784668,9228804.0,2.9369351863861084
2012-12-31,3.1730799674987793,3.0365400314331055,3.115380048751831,3.125,9549638.0,2.9405579566955566
2013-01-04,3.126919984817505,3.0384600162506104,3.126919984817505,3.0846099853515625,3495653.0,2.9025516510009766
2013-01-07,3.1019198894500732,3.0442299842834473,3.073080062866211,3.0903799533843994,4376179.0,2.9079811573028564
2013-01-08,3.119230031967163,3.057689905166626,3.057689905166626,3.117310047149658,3544351.0,2.933321714401245
2013-01-09,3.2326900959014893,3.0807700157165527,3.115380048751831,3.198080062866211,7245789.0,3.009324789047241
2013-01-10,3.2115399837493896,3.1538500785827637,3.198080062866211,3.171149969100952,3640135.0,2.9839842319488525
2013-01-11,3.2096099853515625,3.0961499214172363,3.1730799674987793,3.132689952850342,5181805.0,2.94779372215271
2013-01-14,3.200000047683716,3.0807700157165527,3.0807700157165527,3.196150064468384,10358779.0,3.0075087547302246
2013-01-15,3.2326900959014893,3.1442298889160156,3.192310094833374,3.1634600162506104,9769708.0,2.976747989654541
2013-01-16,3.1673099994659424,3.0903799533843994,3.1576900482177734,3.132689952850342,7625030.0,2.94779372215271
2013-01-17,3.125,3.069230079650879,3.1019198894500732,3.0923099517822266,3471442.0,2.909797430038452
2013-01-18,3.4019200801849365,3.0923099517822266,3.0923099517822266,3.4019200801849365,22524574.0,3.201133966445923
2013-01-21,3.557689905166626,3.4019200801849365,3.4769198894500732,3.5230801105499268,17719005.0,3.3151426315307617
2013-01-22,3.5961499214172363,3.378849983215332,3.4846200942993164,3.4038500785827637,13057376.0,3.2029500007629395
2013-01-23,3.7288498878479004,3.299999952316284,3.365380048751831,3.698080062866211,19868082.0,3.479814052581787
2013-01-24,3.8346099853515625,3.5999999046325684,3.630769968032837,3.632689952850342,16874379.0,3.418283224105835
2013-01-25,3.873080015182495,3.615380048751831,3.6500000953674316,3.815380096435547,13274326.0,3.5901906490325928
2013-01-28,3.9807701110839844,3.75,3.75,3.817310094833374,13904326.0,3.5920069217681885
2013-01-29,3.9230799674987793,3.740380048751831,3.825000047683716,3.821150064468384,11682710.0,3.5956201553344727
2013-01-30,3.823080062866211,3.678849935531616,3.7769200801849365,3.7596099376678467,8052064.0,3.537712335586548
2013-01-31,3.8557701110839844,3.7115399837493896,3.75,3.7865400314331055,7974954.0,3.5630528926849365
2013-02-01,3.7884600162506104,3.7134599685668945,3.7653799057006836,3.748080015182495,5733338.0,3.526862859725952
2013-02-04,3.807689905166626,3.5384600162506104,3.7653799057006836,3.6384599208831787,7803868.0,3.4237124919891357
2013-02-05,3.7865400314331055,3.578850030899048,3.5961499214172363,3.751919984817505,4870715.0,3.5304763317108154
2013-02-06,4.076920032501221,3.7269198894500732,3.7596099376678467,3.9653799533843994,10791029.0,3.731337308883667
2013-02-07,4.125,3.942310094833374,3.9807701110839844,4.019229888916016,7990117.0,3.7820093631744385
2013-02-08,4.076920032501221,3.9576900005340576,3.9653799533843994,4.019229888916016,7173576.0,3.7820093631744385
2013-02-18,4.326920032501221,3.9615399837493896,4.038459777832031,4.251920223236084,8996748.0,4.0009660720825195
2013-02-19,4.380770206451416,4.196149826049805,4.257689952850342,4.253849983215332,7791331.0,4.002781391143799
2013-02-20,4.434619903564453,4.182690143585205,4.23268985748291,4.426919937133789,9254076.0,4.165637016296387
2013-02-21,4.565380096435547,4.365379810333252,4.432690143585205,4.474999904632568,9882672.0,4.210878849029541
2013-02-22,4.769229888916016,4.326920032501221,4.421150207519531,4.734610080718994,13575322.0,4.455166339874268
2013-02-25,4.926919937133789,4.630770206451416,4.711540222167969,4.669229984283447,16084962.0,4.3936448097229
2013-02-26,4.730770111083984,4.467309951782227,4.613460063934326,4.615379810333252,15749874.0,4.342973232269287
2013-02-27,4.636539936065674,4.509610176086426,4.569230079650879,4.617310047149658,7822848.0,4.344789505004883
2013-02-28,4.884610176086426,4.559619903564453,4.615379810333252,4.8538498878479,8350617.0,4.567368507385254
2013-03-01,4.990379810333252,4.778850078582764,4.842309951782227,4.849999904632568,9327739.0,4.563745498657227
2013-03-04,4.928850173950195,4.559619903564453,4.788459777832031,4.746150016784668,9941204.0,4.466024875640869
2013-03-05,4.990379810333252,4.665380001068115,4.769229888916016,4.967309951782227,9452253.0,4.67413330078125
2013-03-06,5.076920032501221,4.919229984283447,4.996150016784668,5.073080062866211,6968951.0,4.773659706115723
2013-03-07,5.092309951782227,4.809619903564453,5.092309951782227,5.025000095367432,8484710.0,4.728417873382568
2013-03-08,5.023079872131348,4.848080158233643,5.009610176086426,4.938459873199463,5485069.0,4.6469855308532715
2013-03-11,4.903850078582764,4.644229888916016,4.903850078582764,4.798079967498779,7553057.0,4.514890193939209
2013-03-12,4.836540222167969,4.548079967498779,4.776919841766357,4.605770111083984,11223435.0,4.3339314460754395
2013-03-13,4.823080062866211,4.492310047149658,4.557690143585205,4.798079967498779,6763005.0,4.514890193939209
2013-03-14,4.826920032501221,4.698080062866211,4.75,4.755770206451416,3436810.0,4.475077152252197
2013-03-15,4.773079872131348,4.598080158233643,4.7134599685668945,4.636539936065674,3676805.0,4.362884998321533
2013-03-18,4.680769920349121,4.492310047149658,4.615379810333252,4.5211501121521,4376767.0,4.254306316375732
2013-03-19,4.634610176086426,4.480770111083984,4.5211501121521,4.628849983215332,2377585.0,4.355648040771484
2013-03-20,4.7807698249816895,4.598080158233643,4.705770015716553,4.769229888916016,4381613.0,4.487742900848389
2013-03-21,4.938459873199463,4.717309951782227,4.75,4.89231014251709,4803905.0,4.603558540344238
2013-03-22,4.955770015716553,4.826920032501221,4.863460063934326,4.913459777832031,2376857.0,4.623459815979004
2013-03-25,4.944230079650879,4.8384599685668945,4.882689952850342,4.89231014251709,2056012.0,4.603558540344238
2013-03-26,4.89231014251709,4.776919841766357,4.89231014251709,4.842309951782227,5698555.0,4.556509971618652
2013-03-27,5.326920032501221,4.7807698249816895,4.842309951782227,5.326920032501221,14347236.0,5.012517929077148
2013-03-28,5.692309856414795,5.2153801918029785,5.307690143585205,5.51731014251709,12932868.0,5.191670894622803
2013-03-29,5.538459777832031,5.136539936065674,5.444230079650879,5.242310047149658,12108527.0,4.932901859283447
2013-04-01,5.317309856414795,5.076920032501221,5.173079967498779,5.2807698249816895,8460608.0,4.969090938568115
2013-04-02,5.2923102378845215,4.953849792480469,5.2923102378845215,5.013460159301758,11582506.0,4.717557907104492
2013-04-03,5.015379905700684,4.778850078582764,4.980770111083984,4.9057698249816895,7897448.0,4.6162238121032715
2013-04-08,5.074999809265137,4.567309856414795,4.826920032501221,5.026919841766357,7521508.0,4.730223655700684
2013-04-09,5.073080062866211,4.961540222167969,5.028850078582764,5.007689952850342,2426112.0,4.712128162384033
2013-04-10,5.057690143585205,4.890379905700684,4.98268985748291,5.0211501121521,2720390.0,4.724794387817383
2013-04-11,5.051919937133789,4.942309856414795,5.0307698249816895,4.994229793548584,1892597.0,4.699463367462158
2013-04-12,4.998079776763916,4.869229793548584,4.944230079650879,4.938459873199463,1855692.0,4.6469855308532715
2013-04-15,4.882689952850342,4.688459873199463,4.882689952850342,4.709619998931885,8465314.0,4.431652069091797
2013-04-16,4.921150207519531,4.423079967498779,4.48268985748291,4.705770015716553,6391725.0,4.4280290603637695
2013-04-17,4.846149921417236,4.626920223236084,4.673079967498779,4.711540222167969,3565676.0,4.433457851409912
2013-04-18,4.807690143585205,4.6461501121521,4.6461501121521,4.744229793548584,1925159.0,4.464219093322754
2013-04-19,4.932690143585205,4.705770015716553,4.748079776763916,4.8538498878479,3511788.0,4.567368507385254
2013-04-22,5.0423102378845215,4.807690143585205,4.834619998931885,5.038459777832031,5129841.0,4.741082668304443
2013-04-23,5.080770015716553,4.836540222167969,5.0423102378845215,4.921150207519531,4048444.0,4.6306962966918945
2013-04-24,4.994229793548584,4.836540222167969,4.932690143585205,4.973080158233643,5327556.0,4.679561614990234
2013-04-25,5.273079872131348,4.934619903564453,4.974999904632568,5.190380096435547,10364634.0,4.884036540985107
2013-04-26,5.171150207519531,5.001920223236084,5.171150207519531,5.057690143585205,3905496.0,4.759178161621094
2013-05-02,4.919229984283447,4.653850078582764,4.813459873199463,4.836540222167969,6163024.0,4.551080703735352
2013-05-03,5.073080062866211,4.75,4.8384599685668945,5.057690143585205,4642892.0,4.759178161621094
2013-05-06,5.244229793548584,5.0,5.026919841766357,5.192309856414795,5639098.0,4.885851860046387
2013-05-07,5.2153801918029785,4.994229793548584,5.153850078582764,5.055769920349121,6699170.0,4.757370471954346
2013-05-08,5.074999809265137,4.871150016784668,5.038459777832031,5.040380001068115,6625299.0,4.742890357971191
2013-05-09,5.019229888916016,4.882689952850342,5.0,4.915380001068115,5409008.0,4.625267028808594
2013-05-10,4.930769920349121,4.807690143585205,4.9096198081970215,4.8384599685668945,3919307.0,4.552886962890625
2013-05-13,5.023079872131348,4.809619903564453,4.8384599685668945,4.923079967498779,6023056.0,4.63251256942749
2013-05-14,4.932690143585205,4.826920032501221,4.923079967498779,4.915380001068115,2290969.0,4.625267028808594
2013-05-15,4.948080062866211,4.794229984283447,4.903850078582764,4.859610080718994,4131030.0,4.572788715362549
2013-05-16,5.346149921417236,4.809619903564453,4.846149921417236,5.3442301750183105,18644002.0,5.028806209564209
2013-05-17,5.3442301750183105,5.3442301750183105,5.3442301750183105,5.3442301750183105,0.0,5.028806209564209
2013-05-20,5.3442301750183105,5.3442301750183105,5.3442301750183105,5.3442301750183105,0.0,5.028806209564209
2013-05-21,5.498079776763916,5.001920223236084,5.480770111083984,5.1557698249816895,17015944.0,4.851469039916992
2013-05-22,5.671150207519531,5.1038498878479,5.132689952850342,5.671150207519531,14948970.0,5.336430549621582
2013-05-23,6.238460063934326,5.798079967498779,5.807690143585205,6.078849792480469,37324372.0,5.720068454742432
2013-05-24,6.180769920349121,5.903850078582764,6.019229888916016,6.0903801918029785,15662909.0,5.730916500091553
2013-05-27,6.074999809265137,5.867310047149658,6.025000095367432,6.005770206451416,8550687.0,5.651301383972168
2013-05-28,6.092309951782227,5.675000190734863,6.026919841766357,5.7923102378845215,12102511.0,5.450439453125
2013-05-29,5.880770206451416,5.692309856414795,5.75,5.782690048217773,6807086.0,5.441387176513672
2013-05-30,5.836540222167969,5.615379810333252,5.7807698249816895,5.801919937133789,9484654.0,5.459482192993164
2013-05-31,5.807690143585205,5.653850078582764,5.761539936065674,5.694230079650879,8416340.0,5.358148097991943
2013-06-03,5.75,5.636539936065674,5.6673102378845215,5.669229984283447,5518973.0,5.33462381362915
2013-06-04,5.759610176086426,5.288459777832031,5.669229984283447,5.571149826049805,12454421.0,5.2423319816589355
2013-06-05,5.557690143585205,5.428850173950195,5.484610080718994,5.501920223236084,3482372.0,5.177188873291016
2013-06-06,5.596149921417236,5.442309856414795,5.5,5.480770111083984,3433887.0,5.157287120819092
2013-06-07,5.5423102378845215,5.288459777832031,5.432690143585205,5.2923102378845215,4025725.0,4.979950428009033
2013-06-13,5.244229793548584,4.919229984283447,5.230770111083984,5.2192301750183105,6553300.0,4.911183834075928
2013-06-14,5.3442301750183105,5.153850078582764,5.209619998931885,5.273079872131348,3719326.0,4.961855888366699
2013-06-17,5.6596198081970215,5.269229888916016,5.269229888916016,5.449999809265137,10654285.0,5.128332138061523
2013-06-18,5.48268985748291,5.163459777832031,5.3961501121521,5.265379905700684,7893958.0,4.954608917236328
2013-06-19,5.265379905700684,5.019229888916016,5.265379905700684,5.192309856414795,8870128.0,4.885851860046387
2013-06-20,5.209619998931885,4.959619998931885,5.151919841766357,4.980770111083984,5704540.0,4.686798572540283
2013-06-21,5.121150016784668,4.817309856414795,4.903850078582764,4.967309951782227,5927136.0,4.67413330078125
2013-06-24,4.992310047149658,4.711540222167969,4.992310047149658,4.755770206451416,4610554.0,4.475077152252197
2013-06-25,4.801919937133789,4.2923102378845215,4.742310047149658,4.724999904632568,8539684.0,4.4461236000061035
2013-06-26,5.126920223236084,4.638460159301758,4.723080158233643,5.10768985748291,11069474.0,4.8062262535095215
2013-06-27,5.125,4.901919841766357,5.10768985748291,4.907690048217773,6622808.0,4.618031024932861
2013-06-28,5.019229888916016,4.828849792480469,4.888460159301758,4.851920127868652,4038398.0,4.565552711486816
2013-07-01,5.0307698249816895,4.836540222167969,4.861539840698242,5.015379905700684,4480954.0,4.719365119934082
2013-07-02,5.361539840698242,5.040380001068115,5.040380001068115,5.238460063934326,9434734.0,4.929278373718262
2013-07-03,5.382689952850342,5.096149921417236,5.203849792480469,5.303850173950195,9388834.0,4.990808963775635
2013-07-04,5.544229984283447,5.2134599685668945,5.2865400314331055,5.407690048217773,10696644.0,5.088520050048828
2013-07-05,5.4692301750183105,5.1461501121521,5.346149921417236,5.236539840698242,7369159.0,4.927471160888672
2013-07-08,5.2192301750183105,5.026919841766357,5.150000095367432,5.101920127868652,4931924.0,4.800797462463379
2013-07-09,5.319230079650879,5.019229888916016,5.019229888916016,5.211540222167969,4216394.0,4.903947830200195
2013-07-10,5.423079967498779,5.1557698249816895,5.2288498878479,5.376920223236084,4732369.0,5.059566020965576
2013-07-11,5.5365400314331055,5.346149921417236,5.403850078582764,5.382689952850342,5967717.0,5.064995765686035
2013-07-12,5.615379810333252,5.376920223236084,5.380770206451416,5.540380001068115,7725946.0,5.21337890625
2013-07-15,5.7846198081970215,5.5365400314331055,5.540380001068115,5.746150016784668,6575628.0,5.407003879547119
2013-07-16,5.775000095367432,5.5826897621154785,5.726920127868652,5.694230079650879,4937478.0,5.358148097991943
2013-07-17,6.134610176086426,5.619229793548584,5.671150207519531,5.942309856414795,12924470.0,5.591586589813232
2013-07-18,5.980770111083984,5.73268985748291,5.884610176086426,5.800000190734863,5330395.0,5.457675933837891
2013-07-19,5.85768985748291,5.440380096435547,5.778850078582764,5.442309856414795,5600868.0,5.121097564697266
2013-07-22,5.567309856414795,5.384610176086426,5.444230079650879,5.528850078582764,3741956.0,5.202528953552246
2013-07-23,5.6461501121521,5.453849792480469,5.51731014251709,5.599999904632568,3210948.0,5.269479751586914
2013-07-24,5.651919841766357,5.401919841766357,5.559619903564453,5.515379905700684,5555680.0,5.189854145050049
2013-07-25,5.561540126800537,5.3961501121521,5.513460159301758,5.403850078582764,3893307.0,5.084907054901123
2013-07-26,5.490379810333252,5.384610176086426,5.384610176086426,5.467309951782227,1752072.0,5.1446213722229
2013-07-29,5.523079872131348,5.223080158233643,5.467309951782227,5.2711501121521,2927542.0,4.960039138793945
2013-07-30,5.361539840698242,5.192309856414795,5.305769920349121,5.296150207519531,2232989.0,4.983563423156738
2013-07-31,5.35768985748291,5.105770111083984,5.3538498878479,5.1596198081970215,4232446.0,4.855091571807861
2013-08-01,5.300000190734863,5.092309951782227,5.157690048217773,5.294229984283447,4564154.0,4.981757164001465
2013-08-02,5.326920032501221,5.223080158233643,5.278850078582764,5.251920223236084,3622642.0,4.941944122314453
2013-08-05,5.6038498878479,5.253849983215332,5.253849983215332,5.586540222167969,6809342.0,5.256814479827881
2013-08-06,5.678850173950195,5.490379810333252,5.490379810333252,5.6461501121521,6399520.0,5.312906742095947
2013-08-07,5.805769920349121,5.538459777832031,5.632689952850342,5.734610080718994,9322227.0,5.396145343780518
2013-08-08,5.742310047149658,5.678850173950195,5.699999809265137,5.688459873199463,3861878.0,5.352719306945801
2013-08-09,5.990379810333252,5.5942301750183105,5.865379810333252,5.617310047149658,10464136.0,5.285768508911133
2013-08-12,5.651919841766357,5.442309856414795,5.621150016784668,5.5903801918029785,7837315.0,5.260428428649902
2013-08-13,5.596149921417236,5.501920223236084,5.596149921417236,5.567309856414795,4025694.0,5.238719463348389
2013-08-14,5.5942301750183105,5.384610176086426,5.5942301750183105,5.440380096435547,7711355.0,5.11928129196167
2013-08-15,5.5346198081970215,5.384610176086426,5.430769920349121,5.444230079650879,3142079.0,5.122903823852539
2013-08-16,5.538459777832031,5.415380001068115,5.444230079650879,5.434619903564453,6154969.0,5.113860607147217
2013-08-19,5.494229793548584,5.330770015716553,5.403850078582764,5.48268985748291,6449404.0,5.159093856811523
2013-08-20,5.971149921417236,5.673079967498779,5.673079967498779,5.948080062866211,25081576.0,5.597016334533691
2013-08-21,5.865379810333252,5.690380096435547,5.8442301750183105,5.757689952850342,12689736.0,5.417862892150879
2013-08-22,5.842309951782227,5.709619998931885,5.75,5.763460159301758,5648177.0,5.423292636871338
2013-08-23,5.8442301750183105,5.480770111083984,5.778850078582764,5.665380001068115,10345181.0,5.331000804901123
2013-08-26,5.711540222167969,5.580770015716553,5.630770206451416,5.630770206451416,8404853.0,5.298434257507324
2013-08-27,5.698080062866211,5.599999904632568,5.634610176086426,5.675000190734863,7292901.0,5.340054035186768
2013-08-28,5.913459777832031,5.640379905700684,5.684619903564453,5.851920127868652,12465284.0,5.506531238555908
2013-08-29,5.9096198081970215,5.721149921417236,5.803850173950195,5.746150016784668,4967612.0,5.407003879547119
2013-08-30,5.76731014251709,5.5346198081970215,5.711540222167969,5.5826897621154785,5054046.0,5.2531914710998535
2013-09-02,5.730770111083984,5.578849792480469,5.6038498878479,5.7076897621154785,3319867.0,5.370813369750977
2013-09-03,5.748079776763916,5.596149921417236,5.596149921417236,5.690380096435547,4631785.0,5.354526042938232
2013-09-04,5.740379810333252,5.621150016784668,5.692309856414795,5.653850078582764,2798057.0,5.3201518058776855
2013-09-05,5.807690143585205,5.625,5.692309856414795,5.76731014251709,4458802.0,5.426914691925049
2013-09-06,5.769229888916016,5.636539936065674,5.76731014251709,5.653850078582764,5585798.0,5.3201518058776855
2013-09-09,5.734610080718994,5.5884599685668945,5.636539936065674,5.632689952850342,4441642.0,5.300240993499756
2013-09-10,5.653850078582764,5.496150016784668,5.632689952850342,5.532690048217773,6108008.0,5.206142425537109
2013-09-11,5.596149921417236,5.461540222167969,5.507689952850342,5.557690143585205,4261732.0,5.2296671867370605
2013-09-12,5.634610176086426,5.503849983215332,5.540380001068115,5.548079967498779,2147288.0,5.220623970031738
2013-09-13,5.5942301750183105,5.5,5.557690143585205,5.584619998931885,3110972.0,5.255007266998291
2013-09-16,5.634610176086426,5.511539936065674,5.630770206451416,5.51731014251709,4259210.0,5.191670894622803
2013-09-17,5.576920032501221,5.403850078582764,5.576920032501221,5.440380096435547,7424976.0,5.11928129196167
2013-09-18,5.461540222167969,5.319230079650879,5.415380001068115,5.386539936065674,7269444.0,5.0686187744140625
2013-09-23,5.546150207519531,5.346149921417236,5.375,5.5346198081970215,4155096.0,5.207958698272705
2013-09-24,5.563459873199463,5.480770111083984,5.5346198081970215,5.498079776763916,4257505.0,5.173574447631836
2013-09-25,5.673079967498779,5.503849983215332,5.503849983215332,5.523079872131348,7116392.0,5.197099685668945
2013-09-26,5.6615400314331055,5.509610176086426,5.5211501121521,5.574999809265137,3878326.0,5.245954990386963
2013-09-27,5.888460159301758,5.5942301750183105,5.601920127868652,5.824999809265137,12044177.0,5.481199741363525
2013-09-30,5.938459873199463,5.761539936065674,5.880770206451416,5.867310047149658,7231411.0,5.521012306213379
2013-10-08,6.057690143585205,5.869229793548584,5.923079967498779,6.001920223236084,8766154.0,5.647678375244141
2013-10-09,5.990379810333252,5.823080062866211,5.980770111083984,5.934619903564453,6690793.0,5.584349632263184
2013-10-10,6.2153801918029785,5.934619903564453,5.934619903564453,6.134610176086426,11457737.0,5.772536277770996
2013-10-11,6.730770111083984,6.096149921417236,6.096149921417236,6.60768985748291,14245353.0,6.217694282531738
2013-10-14,6.823080062866211,6.365379810333252,6.605770111083984,6.544229984283447,9383400.0,6.157979965209961
2013-10-15,6.859610080718994,6.569230079650879,6.569230079650879,6.775000095367432,8382878.0,6.375129699707031
2013-10-16,6.894229888916016,6.48268985748291,6.807690143585205,6.759610176086426,10268705.0,6.3606486320495605
2013-10-17,6.900000095367432,6.559619903564453,6.726920127868652,6.846149921417236,6307246.0,6.442080974578857
2013-10-18,6.976920127868652,6.576920032501221,6.846149921417236,6.875,7011706.0,6.4692277908325195
2013-10-21,6.942309856414795,6.638460159301758,6.859610080718994,6.932690143585205,6876454.0,6.523512840270996
2013-10-22,7.480770111083984,6.875,6.932690143585205,7.334619998931885,9979736.0,6.90172004699707
2013-10-23,7.346149921417236,6.7711501121521,7.328849792480469,7.040380001068115,11969048.0,6.624846935272217
2013-10-24,7.038459777832031,6.7711501121521,6.894229888916016,6.873079776763916,5974711.0,6.467421054840088
2013-10-25,6.826920032501221,6.186540126800537,6.826920032501221,6.3961501121521,14994657.0,6.01863956451416
2013-10-28,6.348080158233643,5.961540222167969,6.346149921417236,6.2846198081970215,3503858.0,5.913692474365234
2013-10-29,6.371150016784668,5.803850173950195,6.269229888916016,6.300000190734863,8438601.0,5.928164958953857
2013-10-30,6.307690143585205,6.10768985748291,6.163459777832031,6.188459873199463,8036724.0,5.823208332061768
2013-10-31,6.184619903564453,5.923079967498779,6.184619903564453,5.930769920349121,5322824.0,5.5807271003723145
2013-11-01,5.951920032501221,5.7711501121521,5.923079967498779,5.8442301750183105,4519247.0,5.499294757843018
2013-11-04,6.265379905700684,5.811540126800537,5.811540126800537,6.113460063934326,5999203.0,5.7526350021362305
2013-11-05,6.246150016784668,5.984610080718994,6.057690143585205,6.211540222167969,3222096.0,5.844926357269287
2013-11-06,6.346149921417236,6.2076897621154785,6.25,6.234610080718994,5639004.0,5.866633892059326
2013-11-07,6.259610176086426,5.819230079650879,6.234610080718994,5.861539840698242,4697097.0,5.515583038330078
2013-11-08,5.867310047149658,5.576920032501221,5.790380001068115,5.703849792480469,7856669.0,5.36720085144043
2013-11-11,5.865379810333252,5.6557698249816895,5.7153801918029785,5.776919841766357,6610671.0,5.435957431793213
2013-11-12,5.798079967498779,5.561540126800537,5.788459777832031,5.769229888916016,7068292.0,5.4287214279174805
2013-11-13,6.346149921417236,5.769229888916016,5.769229888916016,5.9576897621154785,10286933.0,5.606058597564697
2013-11-14,5.807690143585205,5.576920032501221,5.673079967498779,5.757689952850342,8085389.0,5.417862892150879
2013-11-15,6.011539936065674,5.723080158233643,5.769229888916016,5.923079967498779,9202887.0,5.573491096496582
2013-11-18,6.515379905700684,5.846149921417236,5.884610176086426,6.515379905700684,17097550.0,6.130833148956299
2013-11-19,6.884610176086426,6.461540222167969,6.596149921417236,6.746150016784668,22009348.0,6.347982883453369
2013-11-20,6.884610176086426,6.4692301750183105,6.746150016784668,6.676919937133789,14713857.0,6.282838344573975
2013-11-21,6.653850078582764,6.384610176086426,6.653850078582764,6.4653801918029785,12196639.0,6.083784103393555
2013-11-22,6.484610080718994,6.257689952850342,6.319230079650879,6.346149921417236,7075039.0,5.971590995788574
2013-11-25,6.650000095367432,6.269229888916016,6.269229888916016,6.473080158233643,9179326.0,6.091029644012451
2013-11-26,6.592309951782227,6.384610176086426,6.430769920349121,6.449999809265137,5718915.0,6.069311141967773
2013-11-27,6.5307698249816895,6.39231014251709,6.415380001068115,6.473080158233643,5029034.0,6.091029644012451
2013-11-28,6.730770111083984,6.480770111083984,6.480770111083984,6.676919937133789,11368536.0,6.282838344573975
2013-11-29,6.730770111083984,6.519229888916016,6.703849792480469,6.538459777832031,10904023.0,6.15255069732666
2013-12-02,6.523079872131348,5.9692301750183105,6.461540222167969,6.230770111083984,7912023.0,5.863020896911621
2013-12-03,6.4576897621154785,6.038459777832031,6.153850078582764,6.423079967498779,7196563.0,6.043980121612549
2013-12-04,6.576920032501221,6.39231014251709,6.449999809265137,6.496150016784668,8090576.0,6.112737655639648
2013-12-05,6.557690143585205,6.346149921417236,6.511539936065674,6.35768985748291,5540982.0,5.982450008392334
2013-12-06,6.6038498878479,6.307690143585205,6.361539840698242,6.580770015716553,9666238.0,6.192363739013672
2013-12-09,6.657690048217773,6.538459777832031,6.565380096435547,6.653850078582764,9777271.0,6.261130332946777
2013-12-10,6.680769920349121,6.523079872131348,6.6461501121521,6.592309951782227,5276557.0,6.203222274780273
2013-12-11,6.592309951782227,6.384610176086426,6.592309951782227,6.430769920349121,4848669.0,6.0512166023254395
2013-12-12,6.476920127868652,6.307690143585205,6.403850078582764,6.342309951782227,4980469.0,5.967977523803711
2013-12-13,6.384610176086426,6.288459777832031,6.342309951782227,6.334619998931885,3141418.0,5.96074104309082
2013-12-16,6.361539840698242,6.157690048217773,6.323080062866211,6.2192301750183105,5001045.0,5.8521623611450195
2013-12-17,6.384610176086426,6.211540222167969,6.211540222167969,6.273079872131348,4267200.0,5.902833938598633
2013-12-18,6.361539840698242,6.003849983215332,6.242310047149658,6.096149921417236,4616502.0,5.73634672164917
2013-12-19,6.211540222167969,6.003849983215332,6.073080062866211,6.053850173950195,4662184.0,5.696543216705322
2013-12-20,6.123079776763916,5.761539936065674,6.10768985748291,5.8384599685668945,6553976.0,5.493865013122559
2013-12-23,5.876920223236084,5.634610176086426,5.8384599685668945,5.7846198081970215,3580551.0,5.443202972412109
2013-12-24,6.015379905700684,5.7846198081970215,5.803850173950195,5.949999809265137,5545020.0,5.598822116851807
2013-12-25,6.015379905700684,5.865379810333252,5.953849792480469,6.0,3623466.0,5.645871639251709
2013-12-26,6.023079872131348,5.834619998931885,6.0,5.888460159301758,3633492.0,5.540915012359619
2013-12-27,5.976920127868652,5.846149921417236,5.849999904632568,5.900000095367432,4269080.0,5.551774024963379
2013-12-30,6.4576897621154785,5.907690048217773,5.946149826049805,6.442309856414795,13641061.0,6.062076091766357
2013-12-31,6.653850078582764,6.300000190734863,6.480770111083984,6.376920223236084,13057844.0,6.000544548034668
2014-01-02,6.60768985748291,6.242310047149658,6.300000190734863,6.511539936065674,10910044.0,6.127220153808594
2014-01-03,6.596149921417236,6.369229793548584,6.461540222167969,6.5,6008002.0,6.116361141204834
2014-01-06,6.519229888916016,6.180769920349121,6.519229888916016,6.269229888916016,6603857.0,5.899210453033447
2014-01-07,6.400000095367432,6.169229984283447,6.169229984283447,6.39231014251709,6091381.0,6.015026092529297
2014-01-08,6.6461501121521,6.35768985748291,6.423079967498779,6.634610176086426,10466058.0,6.243025302886963
2014-01-09,6.923079967498779,6.5423102378845215,6.611539840698242,6.7192301750183105,13946631.0,6.322650909423828
2014-01-10,7.0307698249816895,6.538459777832031,6.692309856414795,6.980770111083984,15294996.0,6.568754196166992
2014-01-13,7.0346198081970215,6.650000095367432,7.003849983215332,6.723080158233643,10854753.0,6.3262739181518555
2014-01-14,6.976920127868652,6.550000190734863,6.684619903564453,6.9576897621154785,11343930.0,6.547037124633789
2014-01-15,7.461540222167969,6.880770206451416,6.961540222167969,7.180769920349121,21476668.0,6.756950378417969
2014-01-16,7.269229888916016,7.015379905700684,7.184619903564453,7.119229793548584,10440996.0,6.699041843414307
2014-01-17,7.1461501121521,6.8538498878479,7.1461501121521,6.9653801918029785,8416353.0,6.554272651672363
2014-01-20,7.076920032501221,6.538459777832031,7.0,6.611539840698242,11901546.0,6.221317291259766
2014-01-21,6.842309951782227,6.538459777832031,6.584619998931885,6.746150016784668,9400859.0,6.347982883453369
2014-01-22,7.346149921417236,6.723080158233643,6.753849983215332,7.273079872131348,15477620.0,6.843811988830566
2014-01-23,7.961540222167969,7.1038498878479,7.261539936065674,7.626920223236084,20554674.0,7.176768779754639
2014-01-24,7.7923102378845215,7.538459777832031,7.60768985748291,7.638460159301758,10140938.0,7.187626838684082
2014-01-27,7.873079776763916,7.365379810333252,7.615379810333252,7.676919937133789,9948621.0,7.223817348480225
2014-01-28,7.742310047149658,7.461540222167969,7.638460159301758,7.669229984283447,5807380.0,7.216580867767334
2014-01-29,8.119230270385742,7.665380001068115,7.738460063934326,8.096150398254395,13078150.0,7.6183037757873535
2014-01-30,8.25,7.919229984283447,8.111539840698242,8.126919746398926,6624181.0,7.647257328033447
2014-02-07,8.11538028717041,7.8384599685668945,8.11538028717041,7.992310047149658,7427212.0,7.520591735839844
2014-02-10,7.980770111083984,7.3961501121521,7.923079967498779,7.9115400314331055,29930602.0,7.444589138031006
2014-02-11,7.834619998931885,7.434619903564453,7.834619998931885,7.596149921417236,28459165.0,7.14781379699707
2014-02-12,7.669229984283447,7.3961501121521,7.569230079650879,7.6615400314331055,14129336.0,7.209344387054443
2014-02-13,7.684619903564453,7.4576897621154785,7.6461501121521,7.484610080718994,9276610.0,7.042857646942139
2014-02-14,7.573080062866211,7.442309856414795,7.4653801918029785,7.5346198081970215,8481844.0,7.0899152755737305
2014-02-17,7.907690048217773,7.480770111083984,7.503849983215332,7.757689952850342,15836605.0,7.299819469451904
2014-02-18,7.753849983215332,7.538459777832031,7.753849983215332,7.561540126800537,9574180.0,7.115246772766113
2014-02-19,7.650000095367432,7.415380001068115,7.546150207519531,7.449999809265137,9023008.0,7.010289669036865
2014-02-20,7.496150016784668,7.084619998931885,7.4653801918029785,7.115379810333252,11685590.0,6.695419788360596
2014-02-21,7.303850173950195,7.0884599685668945,7.115379810333252,7.269229888916016,6399179.0,6.840188503265381
2014-02-24,7.365379810333252,6.984610080718994,7.230770111083984,7.349999904632568,9142928.0,6.916192054748535
2014-02-25,7.376920223236084,6.930769920349121,7.307690143585205,7.0,6858846.0,6.586850166320801
2014-02-26,7.246150016784668,6.8961501121521,6.942309856414795,7.092309951782227,4963673.0,6.67371129989624
2014-02-27,7.150000095367432,6.907690048217773,7.150000095367432,7.007689952850342,4312544.0,6.594085216522217
2014-02-28,7.0,6.807690143585205,6.9653801918029785,6.953849792480469,3551727.0,6.543423652648926
2014-03-03,7.434619903564453,6.953849792480469,7.0307698249816895,7.369229793548584,8622260.0,6.934286594390869
2014-03-04,7.349999904632568,7.150000095367432,7.349999904632568,7.2192301750183105,5737063.0,6.793140888214111
2014-03-05,7.380770206451416,7.0307698249816895,7.2076897621154785,7.038459777832031,7357971.0,6.623039722442627
2014-03-06,7.096149921417236,6.6461501121521,7.038459777832031,6.830770015716553,6693661.0,6.427608489990234
2014-03-07,6.865379810333252,6.4115400314331055,6.788459777832031,6.60768985748291,12668505.0,6.217694282531738
2014-03-10,6.619229793548584,6.373079776763916,6.557690143585205,6.484610080718994,5662126.0,6.101879119873047
2014-03-11,6.730770111083984,6.423079967498779,6.423079967498779,6.615379810333252,9352545.0,6.224930763244629
2014-03-12,6.6038498878479,6.415380001068115,6.580770015716553,6.550000190734863,3669980.0,6.16340970993042
2014-03-13,6.876920223236084,6.550000190734863,6.550000190734863,6.761539936065674,8302234.0,6.36246395111084
2014-03-14,6.942309856414795,6.5307698249816895,6.769229888916016,6.615379810333252,5773128.0,6.224930763244629
2014-03-17,6.673079967498779,6.461540222167969,6.615379810333252,6.657690048217773,6151789.0,6.264743328094482
2014-03-18,6.7076897621154785,6.599999904632568,6.6615400314331055,6.684619903564453,4374385.0,6.290083885192871
2014-03-19,6.676919937133789,6.5307698249816895,6.676919937133789,6.565380096435547,4135422.0,6.177882194519043
2014-03-20,6.599999904632568,6.369229793548584,6.561540126800537,6.380770206451416,3678350.0,6.004167556762695
2014-03-21,6.461540222167969,6.273079872131348,6.369229793548584,6.434619903564453,2803788.0,6.054839134216309
2014-03-24,6.576920032501221,6.434619903564453,6.434619903564453,6.453849792480469,2580809.0,6.072934627532959
2014-03-25,6.5346198081970215,6.3384599685668945,6.496150016784668,6.519229888916016,3679642.0,6.13445520401001
2014-03-26,6.576920032501221,6.446149826049805,6.557690143585205,6.461540222167969,3491230.0,6.080170154571533
2014-03-27,6.453849792480469,6.173079967498779,6.453849792480469,6.199999809265137,6493968.0,5.834066390991211
2014-03-28,6.315380096435547,6.153850078582764,6.203849792480469,6.238460063934326,2925886.0,5.870257377624512
2014-03-31,6.3961501121521,6.2153801918029785,6.230770111083984,6.35768985748291,3889571.0,5.982450008392334
2014-04-01,6.4115400314331055,6.307690143585205,6.35768985748291,6.3961501121521,4590684.0,6.01863956451416
2014-04-02,6.407690048217773,6.199999809265137,6.407690048217773,6.288459777832031,5755568.0,5.917306423187256
2014-04-03,6.288459777832031,6.184619903564453,6.288459777832031,6.238460063934326,3989567.0,5.870257377624512
2014-04-04,6.300000190734863,6.211540222167969,6.238460063934326,6.296150207519531,3124201.0,5.92454195022583
2014-04-08,6.788459777832031,6.269229888916016,6.269229888916016,6.623079776763916,10596419.0,6.232176303863525
2014-04-09,6.711540222167969,6.538459777832031,6.634610176086426,6.615379810333252,4861191.0,6.224930763244629
2014-04-10,6.673079967498779,6.5884599685668945,6.615379810333252,6.623079776763916,3481085.0,6.232176303863525
2014-04-11,6.846149921417236,6.626920223236084,6.626920223236084,6.796150207519531,7256808.0,6.395031929016113
2014-04-14,6.880770206451416,6.538459777832031,6.796150207519531,6.773079872131348,6715872.0,6.373323440551758
2014-04-15,6.726920127868652,6.565380096435547,6.657690048217773,6.599999904632568,3397776.0,6.248281478881836
2014-04-16,6.673079967498779,6.576920032501221,6.596149921417236,6.596149921417236,1761336.0,6.244636535644531
2014-04-17,6.653850078582764,6.569230079650879,6.630770206451416,6.615379810333252,1618237.0,6.262841701507568
2014-04-18,6.615379810333252,6.546150207519531,6.599999904632568,6.60768985748291,1486027.0,6.255561828613281
2014-04-21,6.599999904632568,6.334619998931885,6.599999904632568,6.365379810333252,5720356.0,6.026164531707764
2014-04-22,6.449999809265137,6.25,6.365379810333252,6.326920032501221,2242461.0,5.989754676818848
2014-04-23,6.365379810333252,6.303850173950195,6.349999904632568,6.315380096435547,1455259.0,5.978829383850098
2014-04-24,6.373079776763916,6.230770111083984,6.3384599685668945,6.238460063934326,1593984.0,5.906008720397949
2014-04-25,6.261539936065674,5.873079776763916,6.238460063934326,5.9576897621154785,3931821.0,5.640200614929199
2014-04-28,5.992310047149658,5.742310047149658,5.938459873199463,5.761539936065674,2772130.0,5.454504013061523
2014-04-29,5.903850078582764,5.699999809265137,5.699999809265137,5.819230079650879,2991679.0,5.509119987487793
2014-04-30,5.865379810333252,5.730770111083984,5.826920032501221,5.823080062866211,4306419.0,5.512763977050781
2014-05-05,5.953849792480469,5.730770111083984,5.815380096435547,5.942309856414795,2826857.0,5.625640869140625
2014-05-06,6.076920032501221,5.89231014251709,5.89231014251709,6.057690143585205,3811904.0,5.7348713874816895
2014-05-07,6.038459777832031,5.761539936065674,6.038459777832031,5.788459777832031,5888589.0,5.479989528656006
2014-05-08,5.89231014251709,5.723080158233643,5.723080158233643,5.7807698249816895,2186467.0,5.472708702087402
2014-05-09,5.819230079650879,5.734610080718994,5.773079872131348,5.7807698249816895,1411113.0,5.472708702087402
2014-05-12,5.876920223236084,5.7807698249816895,5.7807698249816895,5.865379810333252,3283763.0,5.552809715270996
2014-05-13,5.938459873199463,5.807690143585205,5.869229793548584,5.8538498878479,2998075.0,5.54189395904541
2014-05-14,5.869229793548584,5.730770111083984,5.861539840698242,5.757689952850342,4278055.0,5.4508585929870605
2014-05-15,5.815380096435547,5.453849792480469,5.761539936065674,5.546150207519531,6207624.0,5.250592231750488
2014-05-16,5.6038498878479,5.453849792480469,5.523079872131348,5.526919841766357,3025053.0,5.232386589050293
2014-05-19,5.519229888916016,5.415380001068115,5.511539936065674,5.503849983215332,2628256.0,5.210546016693115
2014-05-20,5.569230079650879,5.4576897621154785,5.523079872131348,5.473080158233643,1943871.0,5.1814165115356445
2014-05-21,5.5346198081970215,5.449999809265137,5.473080158233643,5.503849983215332,2098202.0,5.210546016693115
2014-05-22,5.584619998931885,5.480770111083984,5.503849983215332,5.5,3778041.0,5.206901550292969
2014-05-23,5.5307698249816895,5.415380001068115,5.519229888916016,5.461540222167969,2884351.0,5.1704912185668945
2014-05-26,5.669229984283447,5.4576897621154785,5.484610080718994,5.596149921417236,8306708.0,5.297927379608154
2014-05-27,5.961540222167969,5.538459777832031,5.596149921417236,5.834619998931885,10584142.0,5.5236897468566895
2014-05-28,5.8961501121521,5.711540222167969,5.823080062866211,5.846149921417236,5890929.0,5.534605026245117
2014-05-29,5.846149921417236,5.738460063934326,5.846149921417236,5.769229888916016,3415315.0,5.461783409118652
2014-05-30,5.769229888916016,5.653850078582764,5.769229888916016,5.7076897621154785,2121498.0,5.403522968292236
2014-06-03,5.7807698249816895,5.6461501121521,5.761539936065674,5.650000095367432,2827029.0,5.348907947540283
2014-06-04,5.684619903564453,5.523079872131348,5.623079776763916,5.561540126800537,2785936.0,5.265161514282227
2014-06-05,5.630770206451416,5.473080158233643,5.546150207519531,5.553850173950195,6646660.0,5.2578816413879395
2014-06-06,5.615379810333252,5.523079872131348,5.615379810333252,5.557690143585205,5728741.0,5.261517524719238
2014-06-09,5.592309951782227,5.488460063934326,5.557690143585205,5.576920032501221,2672815.0,5.279722213745117
2014-06-10,5.615379810333252,5.515379905700684,5.576920032501221,5.573080062866211,3064222.0,5.276087284088135
2014-06-11,5.623079776763916,5.546150207519531,5.573080062866211,5.576920032501221,3252113.0,5.279722213745117
2014-06-12,5.711540222167969,5.561540126800537,5.580770015716553,5.669229984283447,6497826.0,5.36711311340332
2014-06-13,5.723080158233643,5.6038498878479,5.669229984283447,5.696149826049805,6805219.0,5.3925981521606445
2014-06-16,5.869229793548584,5.692309856414795,5.692309856414795,5.842309951782227,8741239.0,5.530969142913818
2014-06-17,5.846149921417236,5.703849792480469,5.846149921417236,5.769229888916016,4017257.0,5.461783409118652
2014-06-18,5.788459777832031,5.6615400314331055,5.788459777832031,5.696149826049805,1846262.0,5.3925981521606445
2014-06-19,5.711540222167969,5.515379905700684,5.699999809265137,5.5346198081970215,2465442.0,5.239676475524902
2014-06-20,5.569230079650879,5.4576897621154785,5.538459777832031,5.569230079650879,3790251.0,5.27244234085083
2014-06-23,5.619229793548584,5.5307698249816895,5.569230079650879,5.619229793548584,2967876.0,5.319777965545654
2014-06-24,5.696149826049805,5.569230079650879,5.611539840698242,5.684619903564453,2686751.0,5.381682395935059
2014-06-25,5.673079967498779,5.60768985748291,5.673079967498779,5.611539840698242,1418523.0,5.312497138977051
2014-06-26,5.865379810333252,5.615379810333252,5.665380001068115,5.823080062866211,7530211.0,5.512763977050781
2014-06-27,5.834619998931885,5.734610080718994,5.834619998931885,5.746150016784668,3743077.0,5.439934253692627
2014-06-30,5.800000190734863,5.7192301750183105,5.765379905700684,5.75,3141405.0,5.443578720092773
2014-07-01,5.803850173950195,5.711540222167969,5.761539936065674,5.776919841766357,2982158.0,5.469064235687256
2014-07-02,5.7923102378845215,5.688459873199463,5.776919841766357,5.769229888916016,4224641.0,5.461783409118652
2014-07-03,5.788459777832031,5.730770111083984,5.765379905700684,5.753849983215332,3579885.0,5.447223663330078
2014-07-04,5.869229793548584,5.742310047149658,5.757689952850342,5.865379810333252,6201746.0,5.552809715270996
2014-07-07,5.949999809265137,5.826920032501221,5.846149921417236,5.884610176086426,4588597.0,5.571015357971191
2014-07-08,5.8961501121521,5.7807698249816895,5.8961501121521,5.880770206451416,3241089.0,5.567379951477051
2014-07-09,5.938459873199463,5.788459777832031,5.842309951782227,5.815380096435547,3554288.0,5.50547456741333
2014-07-10,5.826920032501221,5.7153801918029785,5.826920032501221,5.765379905700684,5754785.0,5.458138465881348
2014-07-11,5.769229888916016,5.696149826049805,5.730770111083984,5.738460063934326,3973980.0,5.432653903961182
2014-07-14,5.800000190734863,5.673079967498779,5.757689952850342,5.7923102378845215,5729526.0,5.483633995056152
2014-07-15,6.123079776763916,5.75,5.776919841766357,6.061540126800537,15131823.0,5.738516330718994
2014-07-16,6.0423102378845215,5.915380001068115,6.0423102378845215,5.934619903564453,5848661.0,5.6183600425720215
2014-07-17,5.980770111083984,5.884610176086426,5.930769920349121,5.961540222167969,3233474.0,5.643846035003662
2014-07-18,6.057690143585205,5.923079967498779,5.9692301750183105,6.0,4053865.0,5.680256366729736
2014-07-21,6.019229888916016,5.811540126800537,6.007689952850342,5.961540222167969,5112660.0,5.643846035003662
2014-07-22,5.9576897621154785,5.861539840698242,5.946149826049805,5.926919937133789,3044706.0,5.61107063293457
2014-07-23,5.949999809265137,5.807690143585205,5.926919937133789,5.819230079650879,3611704.0,5.509119987487793
2014-07-24,5.8384599685668945,5.576920032501221,5.815380096435547,5.699999809265137,7655151.0,5.396243095397949
2014-07-25,5.7192301750183105,5.615379810333252,5.699999809265137,5.657690048217773,7687882.0,5.35618782043457
2014-07-28,5.757689952850342,5.657690048217773,5.665380001068115,5.757689952850342,8867435.0,5.4508585929870605
2014-07-29,5.988460063934326,5.849999904632568,5.849999904632568,5.888460159301758,15107635.0,5.574660301208496
2014-07-30,5.919229984283447,5.8384599685668945,5.873079776763916,5.876920223236084,5525286.0,5.563735008239746
2014-07-31,6.038459777832031,5.884610176086426,5.884610176086426,6.015379905700684,11864218.0,5.6948161125183105
2014-08-01,6.076920032501221,5.942309856414795,6.0,5.961540222167969,8829802.0,5.643846035003662
2014-08-04,6.407690048217773,5.934619903564453,5.9576897621154785,6.269229888916016,17657556.0,5.93513822555542
2014-08-05,6.330770015716553,6.196149826049805,6.2192301750183105,6.2192301750183105,10241818.0,5.887803554534912
2014-08-06,6.2923102378845215,6.180769920349121,6.2153801918029785,6.2192301750183105,10440003.0,5.887803554534912
2014-08-07,6.226920127868652,6.053850173950195,6.2192301750183105,6.073080062866211,7652494.0,5.749442100524902
2014-08-08,6.134610176086426,6.019229888916016,6.065380096435547,6.1038498878479,5697250.0,5.778571605682373
2014-08-11,6.311540126800537,6.096149921417236,6.1461501121521,6.307690143585205,12460981.0,5.971549034118652
2014-08-12,6.761539936065674,6.273079872131348,6.307690143585205,6.680769920349121,29659003.0,6.324747085571289
2014-08-13,6.711540222167969,6.523079872131348,6.673079967498779,6.669229984283447,20419261.0,6.313822269439697
2014-08-14,7.334619998931885,6.64231014251709,6.673079967498779,6.884610176086426,45561365.0,6.517725467681885
2014-08-15,7.184619903564453,6.734610080718994,6.846149921417236,6.869229793548584,30725507.0,6.503164291381836
2014-08-18,6.880770206451416,6.653850078582764,6.869229793548584,6.753849983215332,18800212.0,6.393932342529297
2014-08-19,6.7153801918029785,6.584619998931885,6.7153801918029785,6.615379810333252,15460887.0,6.262841701507568
2014-08-20,6.680769920349121,6.584619998931885,6.619229793548584,6.615379810333252,9149688.0,6.262841701507568
2014-08-21,6.64231014251709,6.4115400314331055,6.64231014251709,6.503849983215332,11302535.0,6.15725564956665
2014-08-22,6.576920032501221,6.476920127868652,6.480770111083984,6.519229888916016,6647947.0,6.171815395355225
2014-08-25,6.538459777832031,6.4576897621154785,6.519229888916016,6.473080158233643,4755501.0,6.128125190734863
2014-08-26,6.488460063934326,6.273079872131348,6.473080158233643,6.346149921417236,8076463.0,6.007959842681885
2014-08-27,6.39231014251709,6.300000190734863,6.346149921417236,6.346149921417236,3989718.0,6.007959842681885
2014-08-28,6.407690048217773,6.323080062866211,6.346149921417236,6.400000095367432,4303652.0,6.0589399337768555
2014-08-29,6.442309856414795,6.35768985748291,6.369229793548584,6.423079967498779,5133167.0,6.080790042877197
2014-09-01,6.569230079650879,6.430769920349121,6.430769920349121,6.538459777832031,8132209.0,6.190021514892578
2014-09-02,6.592309951782227,6.507689952850342,6.538459777832031,6.576920032501221,8393351.0,6.226431369781494
2014-09-03,6.6461501121521,6.519229888916016,6.576920032501221,6.626920223236084,10244127.0,6.273767471313477
2014-09-04,6.653850078582764,6.580770015716553,6.623079776763916,6.626920223236084,8823386.0,6.273767471313477
2014-09-05,6.634610176086426,6.538459777832031,6.630770206451416,6.6038498878479,9144717.0,6.251926422119141
2014-09-09,6.619229793548584,6.5,6.619229793548584,6.5423102378845215,8409382.0,6.193666458129883
2014-09-10,6.5307698249816895,6.446149826049805,6.5307698249816895,6.484610080718994,7986456.0,6.139040946960449
2014-09-11,6.5307698249816895,6.438459873199463,6.488460063934326,6.4692301750183105,9458729.0,6.124480724334717
2014-09-12,6.480770111083984,6.434619903564453,6.442309856414795,6.4653801918029785,7534267.0,6.12083625793457
2014-09-15,6.680769920349121,6.484610080718994,6.519229888916016,6.676919937133789,15981336.0,6.321102619171143
2014-09-16,6.684619903564453,6.438459873199463,6.680769920349121,6.446149826049805,11968489.0,6.102630138397217
2014-09-17,6.5307698249816895,6.311540126800537,6.446149826049805,6.519229888916016,7049224.0,6.171815395355225
2014-09-18,6.596149921417236,6.426919937133789,6.511539936065674,6.515379905700684,5583146.0,6.168171405792236
2014-09-19,6.565380096435547,6.423079967498779,6.515379905700684,6.4692301750183105,5961077.0,6.124480724334717
2014-09-22,6.461540222167969,6.25,6.434619903564453,6.261539936065674,8759090.0,5.927858352661133
2014-09-23,6.369229793548584,6.238460063934326,6.238460063934326,6.365379810333252,5929037.0,6.026164531707764
2014-09-24,6.426919937133789,6.307690143585205,6.346149921417236,6.403850078582764,5484141.0,6.06258487701416
2014-09-25,6.442309856414795,6.35768985748291,6.434619903564453,6.365379810333252,5607461.0,6.026164531707764
2014-09-26,6.426919937133789,6.349999904632568,6.403850078582764,6.376920223236084,4578043.0,6.037089824676514
2014-09-29,6.480770111083984,6.388460159301758,6.415380001068115,6.4692301750183105,7160613.0,6.124480724334717
2014-09-30,6.511539936065674,6.442309856414795,6.503849983215332,6.4692301750183105,5004233.0,6.124480724334717
2014-10-08,6.5307698249816895,6.438459873199463,6.480770111083984,6.523079872131348,5949070.0,6.175460338592529
2014-10-09,6.557690143585205,6.4692301750183105,6.5423102378845215,6.511539936065674,6501385.0,6.164535999298096
2014-10-10,6.5307698249816895,6.442309856414795,6.519229888916016,6.4692301750183105,5557692.0,6.124480724334717
2014-10-13,6.476920127868652,6.307690143585205,6.476920127868652,6.415380001068115,4755790.0,6.07349967956543
2014-10-14,6.449999809265137,6.349999904632568,6.4115400314331055,6.3961501121521,5244987.0,6.055294990539551
2014-10-15,6.438459873199463,6.3538498878479,6.438459873199463,6.434619903564453,4812878.0,6.091714859008789
2014-10-16,6.496150016784668,6.384610176086426,6.403850078582764,6.484610080718994,8052132.0,6.139040946960449
2014-10-17,6.6461501121521,6.480770111083984,6.484610080718994,6.615379810333252,21597131.0,6.262841701507568
2014-10-20,6.676919937133789,6.573080062866211,6.6461501121521,6.615379810333252,12575786.0,6.262841701507568
2014-10-21,6.630770206451416,6.461540222167969,6.630770206451416,6.4653801918029785,8627899.0,6.12083625793457
2014-10-22,6.480770111083984,6.334619998931885,6.423079967498779,6.334619998931885,7402509.0,5.997043609619141
2014-10-23,6.361539840698242,6.242310047149658,6.323080062866211,6.311540126800537,7955976.0,5.975194454193115
2014-10-24,6.346149921417236,6.230770111083984,6.2846198081970215,6.238460063934326,3797856.0,5.906008720397949
2014-10-27,6.261539936065674,6.153850078582764,6.192309856414795,6.157690048217773,4899866.0,5.82954216003418
2014-10-28,6.2846198081970215,6.176919937133789,6.180769920349121,6.276919841766357,5875841.0,5.942419052124023
2014-10-29,6.346149921417236,6.261539936065674,6.303850173950195,6.334619998931885,6336064.0,5.997043609619141
2014-10-30,6.3538498878479,6.269229888916016,6.326920032501221,6.296150207519531,5590247.0,5.9606242179870605
2014-10-31,6.3384599685668945,6.273079872131348,6.288459777832031,6.326920032501221,5197756.0,5.989754676818848
2014-11-03,6.376920223236084,6.311540126800537,6.35768985748291,6.361539840698242,5879858.0,6.022529125213623
2014-11-04,6.380770206451416,6.2846198081970215,6.361539840698242,6.307690143585205,4075500.0,5.971549034118652
2014-11-05,6.307690143585205,6.234610080718994,6.2846198081970215,6.276919841766357,3962511.0,5.942419052124023
2014-11-06,6.319230079650879,6.25,6.319230079650879,6.303850173950195,3522285.0,5.96791410446167
2014-11-07,6.3384599685668945,6.253849983215332,6.323080062866211,6.2846198081970215,6640982.0,5.949707984924316
2014-11-10,6.342309951782227,6.269229888916016,6.311540126800537,6.303850173950195,4563423.0,5.96791410446167
2014-11-11,6.330770015716553,6.0423102378845215,6.330770015716553,6.073080062866211,7732340.0,5.749442100524902
2014-11-12,6.123079776763916,6.026919841766357,6.096149921417236,6.096149921417236,5238334.0,5.771282196044922
2014-11-13,6.14231014251709,6.069230079650879,6.099999904632568,6.115379810333252,4722759.0,5.789486408233643
2014-11-14,6.203849792480469,6.065380096435547,6.115379810333252,6.199999809265137,6087294.0,5.869597434997559
2014-11-17,6.226920127868652,6.134610176086426,6.223080158233643,6.153850078582764,4931235.0,5.825907230377197
2014-11-18,6.188459873199463,6.138460159301758,6.188459873199463,6.153850078582764,2218190.0,5.825907230377197
2014-11-19,6.176919937133789,6.115379810333252,6.157690048217773,6.169229984283447,2514057.0,5.84046745300293
2014-11-20,6.223080158233643,6.1615400314331055,6.199999809265137,6.169229984283447,4243020.0,5.84046745300293
2014-11-21,6.223080158233643,6.138460159301758,6.1615400314331055,6.2192301750183105,4348442.0,5.887803554534912
2014-11-24,6.307690143585205,6.211540222167969,6.307690143585205,6.2807698249816895,8698812.0,5.94606351852417
2014-11-25,6.5,6.238460063934326,6.300000190734863,6.461540222167969,12756926.0,6.1172003746032715
2014-11-26,6.492310047149658,6.3538498878479,6.4576897621154785,6.480770111083984,7831917.0,6.135405540466309
2014-11-27,6.476920127868652,6.384610176086426,6.4692301750183105,6.442309856414795,7208684.0,6.098995208740234
2014-11-28,6.476920127868652,6.388460159301758,6.438459873199463,6.453849792480469,6386473.0,6.109920024871826
2014-12-01,6.480770111083984,6.349999904632568,6.461540222167969,6.376920223236084,10190700.0,6.037089824676514
2014-12-02,6.430769920349121,6.342309951782227,6.388460159301758,6.384610176086426,7589163.0,6.044370651245117
2014-12-03,6.60768985748291,6.373079776763916,6.4115400314331055,6.576920032501221,18023415.0,6.226431369781494
2014-12-04,6.638460159301758,6.538459777832031,6.584619998931885,6.619229793548584,14335427.0,6.266486644744873
2014-12-05,6.673079967498779,6.346149921417236,6.619229793548584,6.419229984283447,13281273.0,6.077145099639893
2014-12-08,6.511539936065674,6.326920032501221,6.423079967498779,6.449999809265137,9309757.0,6.106274604797363
2014-12-09,6.492310047149658,6.307690143585205,6.453849792480469,6.369229793548584,12819172.0,6.029809474945068
2014-12-10,6.630770206451416,6.315380096435547,6.315380096435547,6.553850173950195,15524615.0,6.204591751098633
2014-12-11,6.615379810333252,6.496150016784668,6.546150207519531,6.565380096435547,10725301.0,6.215507507324219
2014-12-12,6.903850078582764,6.557690143585205,6.6038498878479,6.8538498878479,22159173.0,6.488603591918945
2014-12-15,6.846149921417236,6.688459873199463,6.815380096435547,6.815380096435547,12636611.0,6.452184200286865
2014-12-16,6.8384599685668945,6.746150016784668,6.788459777832031,6.834619998931885,9215177.0,6.470398426055908
2014-12-17,6.807690143585205,6.576920032501221,6.807690143585205,6.619229793548584,9103788.0,6.266486644744873
2014-12-18,6.688459873199463,6.538459777832031,6.615379810333252,6.576920032501221,6982463.0,6.226431369781494
2014-12-19,6.576920032501221,6.361539840698242,6.557690143585205,6.561540126800537,7068409.0,6.2118706703186035
2014-12-22,6.5346198081970215,6.296150207519531,6.5346198081970215,6.438459873199463,6693107.0,6.0953497886657715
2014-12-23,6.611539840698242,6.346149921417236,6.35768985748291,6.473080158233643,6601205.0,6.128125190734863
2014-12-24,6.769229888916016,6.446149826049805,6.484610080718994,6.726920127868652,12028343.0,6.368437767028809
2014-12-25,6.769229888916016,6.615379810333252,6.615379810333252,6.703849792480469,4977421.0,6.346597194671631
2014-12-26,7.2807698249816895,6.703849792480469,6.703849792480469,7.0346198081970215,21747494.0,6.659740447998047
2014-12-29,7.026919841766357,6.807690143585205,7.026919841766357,6.842309951782227,12810600.0,6.477678298950195
2014-12-30,6.938459873199463,6.653850078582764,6.819230079650879,6.934619903564453,11110312.0,6.565069198608398
2014-12-31,7.003849983215332,6.826920032501221,6.884610176086426,6.984610080718994,8286262.0,6.612395763397217
2015-01-05,6.984610080718994,6.830770015716553,6.930769920349121,6.930769920349121,8545414.0,6.561424732208252
2015-01-06,6.915380001068115,6.723080158233643,6.915380001068115,6.842309951782227,16030099.0,6.477678298950195
2015-01-07,6.923079967498779,6.723080158233643,6.807690143585205,6.803850173950195,7912122.0,6.441268444061279
2015-01-08,6.823080062866211,6.692309856414795,6.776919841766357,6.7076897621154785,7054814.0,6.3502326011657715
2015-01-09,6.761539936065674,6.64231014251709,6.696149826049805,6.6461501121521,7499091.0,6.291972637176514
2015-01-12,6.796150207519531,6.550000190734863,6.6038498878479,6.742310047149658,7172076.0,6.383008003234863
2015-01-13,6.7923102378845215,6.6038498878479,6.742310047149658,6.653850078582764,5296285.0,6.299262046813965
2015-01-14,6.692309856414795,6.538459777832031,6.653850078582764,6.638460159301758,7693662.0,6.284692764282227
2015-01-15,6.730770111083984,6.569230079650879,6.6461501121521,6.6461501121521,4030923.0,6.291972637176514
2015-01-16,6.7153801918029785,6.515379905700684,6.653850078582764,6.711540222167969,9452081.0,6.353877544403076
2015-01-19,6.861539840698242,6.553850173950195,6.657690048217773,6.7807698249816895,11372881.0,6.4194183349609375
2015-01-20,7.065380096435547,6.726920127868652,6.769229888916016,7.038459777832031,14442196.0,6.663375377655029
2015-01-21,7.192309856414795,6.923079967498779,7.038459777832031,7.0346198081970215,13825130.0,6.659740447998047
2015-01-22,7.115379810333252,6.942309856414795,7.023079872131348,7.057690143585205,10312078.0,6.681581497192383
2015-01-23,7.261539936065674,7.057690143585205,7.134610176086426,7.069230079650879,11710836.0,6.692506313323975
2015-01-26,7.380770206451416,6.9653801918029785,7.0307698249816895,7.376920223236084,15480683.0,6.983799457550049
2015-01-27,7.769229888916016,7.346149921417236,7.3538498878479,7.5307698249816895,20956028.0,7.129449844360352
2015-01-28,7.596149921417236,7.4692301750183105,7.569230079650879,7.484610080718994,8690515.0,7.085750579833984
2015-01-29,7.5,7.349999904632568,7.480770111083984,7.365379810333252,5089175.0,6.972874164581299
2015-01-30,7.461540222167969,7.234610080718994,7.365379810333252,7.2923102378845215,8348834.0,6.903698444366455
2015-02-02,7.4115400314331055,7.203849792480469,7.25,7.376920223236084,5881358.0,6.983799457550049
2015-02-03,7.4576897621154785,7.346149921417236,7.423079967498779,7.407690048217773,3344273.0,7.0129289627075195
2015-02-04,7.415380001068115,7.119229793548584,7.4115400314331055,7.226920127868652,12339789.0,6.841792106628418
2015-02-05,7.2846198081970215,7.0423102378845215,7.238460063934326,7.130770206451416,7610314.0,6.750766754150391
2015-02-06,7.2076897621154785,7.007689952850342,7.126920223236084,7.165380001068115,4695394.0,6.78353214263916
2015-02-09,7.3384599685668945,7.076920032501221,7.192309856414795,7.300000190734863,6806610.0,6.910977840423584
2015-02-10,7.334619998931885,7.176919937133789,7.311540126800537,7.234610080718994,3385369.0,6.84907341003418
2015-02-11,7.238460063934326,7.1461501121521,7.234610080718994,7.2153801918029785,4394816.0,6.830868244171143
2015-02-12,7.288459777832031,7.165380001068115,7.165380001068115,7.2846198081970215,3213735.0,6.896417617797852
2015-02-13,7.3961501121521,7.238460063934326,7.2846198081970215,7.380770206451416,7386178.0,6.987443923950195
2015-02-16,7.623079776763916,7.319230079650879,7.380770206451416,7.557690143585205,7039065.0,7.154935836791992
2015-02-17,7.576920032501221,7.403850078582764,7.576920032501221,7.446149826049805,5343221.0,7.049339771270752
2015-02-25,7.446149826049805,7.446149826049805,7.446149826049805,7.446149826049805,0.0,7.049339771270752
2015-02-26,7.384610176086426,7.199999809265137,7.288459777832031,7.349999904632568,3431326.0,6.958313465118408
2015-02-27,7.430769920349121,7.269229888916016,7.365379810333252,7.384610176086426,4611599.0,6.991079330444336
2015-03-02,7.3961501121521,7.257689952850342,7.388460159301758,7.346149921417236,6902012.0,6.95466947555542
2015-03-03,7.400000095367432,7.269229888916016,7.323080062866211,7.315380096435547,4959032.0,6.925539016723633
2015-03-04,7.7076897621154785,7.276919841766357,7.326920032501221,7.64231014251709,11235385.0,7.235046863555908
2015-03-05,7.734610080718994,7.5346198081970215,7.673079967498779,7.703849792480469,10474549.0,7.293306350708008
2015-03-06,7.723080158233643,7.615379810333252,7.723080158233643,7.7076897621154785,8914375.0,7.296942234039307
2015-03-09,8.153849601745605,7.60768985748291,7.692309856414795,8.10768985748291,13315107.0,7.675625801086426
2015-03-10,8.280770301818848,8.0,8.076919555664062,8.161540031433105,9284724.0,7.7266058921813965
2015-03-11,8.25,7.9692301750183105,8.038459777832031,8.161540031433105,3913377.0,7.7266058921813965
2015-03-12,8.2423095703125,7.873079776763916,8.2423095703125,7.930769920349121,3238388.0,7.508134365081787
2015-03-13,8.053850173950195,7.8538498878479,7.930769920349121,7.9692301750183105,2575136.0,7.544544696807861
2015-03-16,8.457690238952637,7.973080158233643,7.973080158233643,8.430769920349121,6245392.0,7.9814887046813965
2015-03-17,8.519229888916016,8.265379905700684,8.434619903564453,8.330769538879395,7387744.0,7.886817932128906
2015-03-18,8.480770111083984,8.269229888916016,8.380769729614258,8.449999809265137,3377896.0,7.999693870544434
2015-03-19,8.496150016784668,8.330769538879395,8.496150016784668,8.346150398254395,3654942.0,7.901378631591797
2015-03-20,8.476920127868652,8.269229888916016,8.350000381469727,8.330769538879395,5632863.0,7.886817932128906
2015-03-23,8.5,8.269229888916016,8.369230270385742,8.488459587097168,6708153.0,8.036104202270508
2015-03-24,8.473079681396484,8.038459777832031,8.461540222167969,8.36538028717041,14917934.0,7.919582843780518
2015-03-25,8.346150398254395,8.080769538879395,8.269229888916016,8.319230079650879,8939283.0,7.875892639160156
2015-03-26,9.149999618530273,8.173080444335938,8.319230079650879,9.149999618530273,15584563.0,8.662389755249023
2015-03-27,10.065400123596191,9.076919555664062,9.11538028717041,9.815380096435547,15844805.0,9.292312622070312
2015-03-30,9.996150016784668,9.46537971496582,9.811539649963379,9.769229888916016,11513884.0,9.248621940612793
2015-03-31,9.953849792480469,9.5,9.623080253601074,9.842309951782227,11587994.0,9.317806243896484
2015-04-01,10.057700157165527,9.75,9.842309951782227,9.846150398254395,7028663.0,9.321443557739258
2015-04-02,10.280799865722656,9.807689666748047,9.826919555664062,10.246199607849121,10211866.0,9.700172424316406
2015-04-03,10.276900291442871,10.019200325012207,10.246199607849121,10.246199607849121,6776671.0,9.700172424316406
2015-04-07,10.626899719238281,10.076899528503418,10.25,10.603799819946289,7125487.0,10.038716316223145
2015-04-08,10.661499977111816,10.149999618530273,10.53849983215332,10.373100280761719,7612766.0,9.820311546325684
2015-04-09,10.326899528503418,9.838459968566895,10.230799674987793,10.026900291442871,8296948.0,9.492560386657715
2015-04-10,10.265399932861328,9.869230270385742,10.0,10.0,9852229.0,9.467093467712402
2015-04-13,10.534600257873535,10.076899528503418,10.076899528503418,10.273099899291992,8743693.0,9.725640296936035
2015-04-14,10.269200325012207,9.923080444335938,10.269200325012207,9.9923095703125,7606968.0,9.459814071655273
2015-04-15,9.973079681396484,9.0,9.973079681396484,9.503849983215332,7014657.0,8.997383117675781
2015-04-16,9.826919555664062,9.234620094299316,9.307689666748047,9.626919746398926,5367902.0,9.113895416259766
2015-04-17,9.996150016784668,9.638460159301758,9.723079681396484,9.7423095703125,5303802.0,9.223134994506836
2015-04-20,9.7423095703125,9.538459777832031,9.692310333251953,9.61538028717041,5007259.0,9.102971076965332
2015-04-21,9.807689666748047,9.350000381469727,9.576919555664062,9.803850173950195,8716606.0,9.281396865844727
2015-04-22,10.076899528503418,9.723079681396484,9.826919555664062,9.953849792480469,7165717.0,9.423401832580566
2015-04-23,10.123100280761719,9.769229888916016,10.069199562072754,9.953849792480469,7073479.0,9.423401832580566
2015-04-24,9.853850364685059,9.61538028717041,9.853850364685059,9.680769920349121,7815982.0,9.164875030517578
2015-04-27,10.619199752807617,9.680769920349121,9.680769920349121,10.384599685668945,19836341.0,9.831196784973145
2015-04-28,10.503800392150879,10.18850040435791,10.411499977111816,10.319199562072754,13059259.0,9.769283294677734
2015-04-29,10.60770034790039,10.223099708557129,10.346199989318848,10.334600448608398,14247604.0,9.783863067626953
2015-04-30,11.053799629211426,10.388500213623047,10.388500213623047,10.530799865722656,16980428.0,9.969606399536133
2015-05-04,10.880800247192383,10.434599876403809,10.66919994354248,10.723099708557129,15269618.0,10.15165901184082
2015-05-05,10.742300033569336,10.030799865722656,10.742300033569336,10.307700157165527,13421488.0,9.75839614868164
2015-05-06,10.346199989318848,9.36538028717041,10.307700157165527,9.819230079650879,13068679.0,9.295957565307617
2015-05-07,10.073100090026855,9.346150398254395,9.761540412902832,9.873080253601074,7918128.0,9.34693717956543
2015-05-08,10.069199562072754,9.880769729614258,9.880769729614258,9.976920127868652,10178311.0,9.445242881774902
2015-05-11,10.115400314331055,9.888460159301758,10.011500358581543,10.073100090026855,21621347.0,9.536297798156738
2015-05-12,10.076899528503418,9.684619903564453,10.076899528503418,9.85768985748291,28563334.0,9.332366943359375
2015-05-13,9.873080253601074,9.526920318603516,9.873080253601074,9.703849792480469,23288379.0,9.186725616455078
2015-05-14,9.876919746398926,9.588459968566895,9.711540222167969,9.746150016784668,19924551.0,9.226771354675293
2015-05-15,9.826919555664062,9.326919555664062,9.769229888916016,9.676919937133789,24875429.0,9.16123104095459
2015-05-18,10.615400314331055,9.403849601745605,9.576919555664062,10.553799629211426,47214661.0,9.991381645202637
2015-05-19,11.0423002243042,10.384599685668945,10.623100280761719,10.823100090026855,33168306.0,10.246329307556152
2015-05-20,11.115400314331055,10.423100471496582,10.834600448608398,10.584600448608398,43468469.0,10.020540237426758
2015-05-21,10.807700157165527,10.319199562072754,10.71150016784668,10.765399932861328,26895819.0,10.191703796386719
2015-05-22,10.96150016784668,10.384599685668945,10.899999618530273,10.715399742126465,35186663.0,10.144369125366211
2015-05-25,11.78849983215332,10.5,10.657699584960938,11.78849983215332,45946778.0,11.160283088684082
2015-05-26,12.261500358581543,11.576899528503418,11.78849983215332,11.976900100708008,41109985.0,11.338643074035645
2015-05-27,12.68850040435791,11.615400314331055,11.976900100708008,12.56149959564209,43410413.0,11.892087936401367
2015-05-28,12.91919994354248,11.5,12.480799674987793,11.75,35404634.0,11.123835563659668
2015-05-29,12.203800201416016,11.096199989318848,11.734600067138672,11.965399742126465,25079831.0,11.32775592803955
2015-06-01,12.638500213623047,12.0,12.31149959564209,12.453800201416016,29624912.0,11.790129661560059
2015-06-02,12.600000381469727,12.115400314331055,12.307700157165527,12.519200325012207,25680252.0,11.852045059204102
2015-06-03,12.384599685668945,11.730799674987793,12.384599685668945,11.988499641418457,27489943.0,11.349624633789062
2015-06-04,12.269200325012207,11.076899528503418,11.876899719238281,11.784600257873535,24465979.0,11.156591415405273
2015-06-05,12.303799629211426,11.584600448608398,11.800000190734863,12.073100090026855,27857697.0,11.429716110229492
2015-06-08,13.073100090026855,12.100000381469727,12.100000381469727,12.507699966430664,43150497.0,11.841157913208008
2015-06-09,12.884599685668945,12.480799674987793,12.5,12.765399932861328,28428485.0,12.085123062133789
2015-06-10,13.730799674987793,12.269200325012207,12.746199607849121,13.342300415039062,31577637.0,12.631280899047852
2015-06-11,14.676899909973145,13.153800010681152,13.153800010681152,14.407699584960938,36542864.0,13.639904022216797
2015-06-12,14.761500358581543,13.980799674987793,14.234600067138672,14.496199607849121,30482649.0,13.723687171936035
2015-06-15,15.453800201416016,14.280799865722656,14.496199607849121,15.184599876403809,28085590.0,14.37540340423584
2015-06-16,14.953800201416016,13.984600067138672,14.953800201416016,14.192299842834473,26009900.0,13.435981750488281
2015-06-17,14.996199607849121,13.234600067138672,14.18850040435791,14.726900100708008,26470857.0,13.942093849182129
2015-06-18,15.130800247192383,13.680800437927246,14.576899528503418,13.911499977111816,18418470.0,13.170146942138672
2015-06-19,13.684599876403809,12.692299842834473,13.684599876403809,13.276900291442871,22090377.0,12.569366455078125
2015-06-23,13.511500358581543,11.926899909973145,13.2076997756958,12.869199752807617,22480096.0,12.252605438232422
2015-06-24,14.0,12.769200325012207,12.996199607849121,13.899999618530273,35695288.0,13.234016418457031
2015-06-25,13.923100471496582,12.769200325012207,13.923100471496582,13.034600257873535,18247421.0,12.410079956054688
2015-06-26,12.615400314331055,11.730799674987793,12.384599685668945,11.730799674987793,19467058.0,11.168749809265137
2015-06-29,12.111499786376953,10.557700157165527,11.738499641418457,10.557700157165527,29710772.0,10.051854133605957
2015-06-30,11.615400314331055,9.503849983215332,10.215399742126465,11.611499786376953,40429030.0,11.055164337158203
2015-07-01,12.050000190734863,10.807700157165527,11.226900100708008,10.861499786376953,33592098.0,10.341097831726074
2015-07-02,11.084600448608398,9.776920318603516,11.084600448608398,9.776920318603516,28657629.0,9.30848503112793
2015-07-03,9.953849792480469,8.800000190734863,9.230770111083984,8.800000190734863,28267717.0,8.378371238708496
2015-07-06,9.653849601745605,7.919229984283447,9.653849601745605,7.984610080718994,36350280.0,7.602047920227051
2015-07-07,7.692309856414795,7.184619903564453,7.3538498878479,7.184619903564453,17301013.0,6.840387344360352
2015-07-08,6.980770111083984,6.4653801918029785,6.4653801918029785,6.4653801918029785,65832668.0,6.155608654022217
2015-07-09,7.111539840698242,6.538459777832031,6.538459777832031,7.111539840698242,21512225.0,6.770808696746826
2015-07-10,7.823080062866211,7.823080062866211,7.823080062866211,7.823080062866211,4421588.0,7.4482574462890625
2015-07-13,8.603850364685059,8.603850364685059,8.603850364685059,8.603850364685059,2036733.0,8.191619873046875
2015-07-14,9.46537971496582,9.46537971496582,9.46537971496582,9.46537971496582,2546923.0,9.011870384216309
2015-07-15,10.346199989318848,8.519229888916016,10.346199989318848,9.080769538879395,51713238.0,8.645689010620117
2015-07-16,9.961540222167969,8.261540412902832,8.269229888916016,9.726920127868652,33104658.0,9.260879516601562
2015-07-17,10.534600257873535,9.565380096435547,9.730770111083984,10.273099899291992,31318144.0,9.780891418457031
2015-07-20,10.530799865722656,10.003800392150879,10.307700157165527,10.192299842834473,37485632.0,9.703962326049805
2015-07-21,10.680800437927246,9.838459968566895,10.0,10.399999618530273,34746114.0,9.901711463928223
2015-07-22,10.503800392150879,10.138500213623047,10.396200180053711,10.465399742126465,27226396.0,9.963977813720703
2015-07-23,10.926899909973145,10.384599685668945,10.634599685668945,10.7923002243042,20821928.0,10.275214195251465
2015-07-24,10.96150016784668,10.342300415039062,10.653800010681152,10.530799865722656,27493980.0,10.026244163513184
2015-07-27,10.523099899291992,9.476920127868652,10.300000190734863,9.476920127868652,28178046.0,9.022857666015625
2015-07-28,9.4923095703125,8.530770301818848,8.788459777832031,8.923080444335938,30597806.0,8.495553970336914
2015-07-29,9.550000190734863,8.596150398254395,9.096150398254395,9.515379905700684,18141346.0,9.059475898742676
2015-07-30,9.761540412902832,9.038459777832031,9.350000381469727,9.184619903564453,20672256.0,8.744564056396484
2015-07-31,9.11538028717041,8.711540222167969,8.796150207519531,8.888460159301758,13693721.0,8.462592124938965
2015-08-03,8.807689666748047,8.057689666748047,8.807689666748047,8.423080444335938,18862833.0,8.019509315490723
2015-08-04,9.261540412902832,8.384610176086426,8.449999809265137,9.261540412902832,26339885.0,8.81779670715332
2015-08-05,10.103799819946289,9.307689666748047,9.307689666748047,9.596150398254395,31889626.0,9.136375427246094
2015-08-06,9.792309761047363,9.223079681396484,9.307689666748047,9.46537971496582,12591963.0,9.011870384216309
2015-08-07,10.203800201416016,9.557689666748047,9.557689666748047,9.934619903564453,24919882.0,9.458629608154297
2015-08-10,10.91919994354248,9.923080444335938,10.096199989318848,10.71150016784668,31437998.0,10.198287010192871
2015-08-11,10.884599685668945,10.411499977111816,10.800000190734863,10.550000190734863,24277128.0,10.044524192810059
2015-08-12,10.58080005645752,10.273099899291992,10.384599685668945,10.28849983215332,10940919.0,9.795553207397461
2015-08-13,10.692299842834473,10.192299842834473,10.192299842834473,10.58080005645752,15417719.0,10.07384967803955
2015-08-14,10.68850040435791,10.39229965209961,10.576899528503418,10.41919994354248,13973978.0,9.919991493225098
2015-08-17,10.692299842834473,10.230799674987793,10.242300033569336,10.626899719238281,15240875.0,10.117740631103516
2015-08-18,11.442299842834473,9.834609985351562,10.657699584960938,10.050000190734863,37654151.0,9.5684814453125
2015-08-19,10.492300033569336,9.576919555664062,9.730770111083984,10.476900100708008,31829951.0,9.974926948547363
2015-08-20,10.384599685668945,9.923080444335938,10.35770034790039,9.942310333251953,16430577.0,9.465950965881348
2015-08-21,9.946149826049805,8.949999809265137,9.673080444335938,8.976920127868652,21011923.0,8.54681396484375
2015-08-24,8.461540222167969,8.080769538879395,8.461540222167969,8.080769538879395,15364271.0,7.693600654602051
2015-08-25,7.842309951782227,7.273079872131348,7.365379810333252,7.273079872131348,25478468.0,6.924609184265137
2015-08-26,7.996150016784668,7.0423102378845215,7.430769920349121,7.557690143585205,25545249.0,7.195582866668701
2015-08-27,8.076919555664062,7.5423102378845215,7.769229888916016,8.0346097946167,15383877.0,7.649652004241943
2015-08-28,8.546150207519531,8.0346097946167,8.269229888916016,8.5346097946167,18086913.0,8.125696182250977
2015-08-31,8.46537971496582,7.9653801918029785,8.253849983215332,7.976920127868652,13035760.0,7.5947265625
2015-09-01,7.996150016784668,7.269229888916016,7.996150016784668,7.288459777832031,14952867.0,6.939252853393555
2015-09-02,7.75,6.923079967498779,7.0307698249816895,7.230770111083984,14272861.0,6.884326457977295
2015-09-07,7.7153801918029785,7.269229888916016,7.496150016784668,7.369229793548584,11679088.0,7.0161519050598145
2015-09-08,7.761539936065674,7.115379810333252,7.365379810333252,7.742310047149658,15125258.0,7.371357440948486
2015-09-09,8.25,7.665380001068115,7.769229888916016,8.073080062866211,25402176.0,7.686279773712158
2015-09-10,8.073080062866211,7.8538498878479,7.9692301750183105,7.861539840698242,9096833.0,7.484874248504639
2015-09-11,7.988460063934326,7.538459777832031,7.861539840698242,7.711540222167969,12841184.0,7.342061519622803
2015-09-14,7.888460159301758,6.961540222167969,7.807690143585205,7.165380001068115,15534196.0,6.8220696449279785
2015-09-15,7.25,6.926919937133789,7.038459777832031,7.015379905700684,15090704.0,6.679255962371826
2015-09-16,7.7153801918029785,6.992310047149658,7.111539840698242,7.64231014251709,12885184.0,7.276149272918701
2015-09-17,7.830770015716553,7.3538498878479,7.5,7.376920223236084,16630993.0,7.023474216461182
2015-09-18,7.519229888916016,7.2192301750183105,7.480770111083984,7.384610176086426,7136831.0,7.030795574188232
2015-09-21,7.692309856414795,7.269229888916016,7.376920223236084,7.615379810333252,13543462.0,7.2505083084106445
2015-09-22,7.826920032501221,7.623079776763916,7.692309856414795,7.688459873199463,15209425.0,7.32008695602417
2015-09-23,8.073080062866211,7.5,7.615379810333252,7.811540126800537,14823286.0,7.437270641326904
2015-09-24,8.046150207519531,7.75,7.8961501121521,8.003849983215332,20098054.0,7.620366096496582
2015-09-25,8.0076904296875,7.446149826049805,7.884610176086426,7.688459873199463,17333154.0,7.32008695602417
2015-09-28,7.753849983215332,7.488460063934326,7.688459873199463,7.738460063934326,6339234.0,7.367691993713379
2015-09-29,7.807690143585205,7.561540126800537,7.5884599685668945,7.638460159301758,10612578.0,7.272482872009277
2015-09-30,7.726920127868652,7.523079872131348,7.523079872131348,7.634610176086426,5792667.0,7.268817901611328
2015-10-08,8.223079681396484,7.776919841766357,7.884610176086426,8.050000190734863,12379070.0,7.664305210113525
2015-10-09,8.5,7.930769920349121,7.930769920349121,8.307689666748047,12790315.0,7.9096479415893555
2015-10-12,8.676919937133789,8.338459968566895,8.338459968566895,8.573080062866211,12998297.0,8.162323951721191
2015-10-13,8.573080062866211,8.319230079650879,8.5,8.46537971496582,11156256.0,8.059782981872559
2015-10-14,8.592309951782227,8.36538028717041,8.457690238952637,8.39231014251709,8698744.0,7.9902143478393555
2015-10-15,8.653849601745605,8.2576904296875,8.2576904296875,8.576919555664062,13330720.0,8.165980339050293
2015-10-16,9.057689666748047,8.576919555664062,8.596150398254395,8.953849792480469,16527534.0,8.524849891662598
2015-10-19,9.042309761047363,8.619230270385742,9.042309761047363,8.71537971496582,12518516.0,8.297804832458496
2015-10-20,8.788459777832031,8.638460159301758,8.707690238952637,8.7576904296875,13173953.0,8.338088035583496
2015-10-21,8.876919746398926,8.10768985748291,8.7576904296875,8.21537971496582,17435103.0,7.821761608123779
2015-10-22,8.461540222167969,8.192310333251953,8.207690238952637,8.442310333251953,8624600.0,8.037818908691406
2015-10-23,8.765379905700684,8.438460350036621,8.515379905700684,8.64231014251709,12262876.0,8.22823715209961
2015-10-26,8.807689666748047,8.588459968566895,8.807689666748047,8.680769920349121,11644937.0,8.264852523803711
2015-10-27,9.153849601745605,8.557689666748047,8.684619903564453,9.146149635314941,18469568.0,8.707935333251953
2015-10-28,9.146149635314941,8.788459777832031,9.146149635314941,8.853850364685059,15458097.0,8.429640769958496
2015-10-29,9.35768985748291,8.773079872131348,8.942310333251953,9.203849792480469,15961459.0,8.762870788574219
2015-10-30,9.403849601745605,8.980770111083984,9.161540031433105,9.296150207519531,14817696.0,8.850749969482422
2015-11-02,9.60768985748291,8.969229698181152,9.111539840698242,9.084609985351562,10880750.0,8.649344444274902
2015-11-03,9.173080444335938,8.838459968566895,9.146149635314941,8.946149826049805,6733885.0,8.517518043518066
2015-11-04,9.253849983215332,8.946149826049805,8.946149826049805,9.25,14041313.0,8.80681037902832
2015-11-05,9.453849792480469,9.11538028717041,9.25,9.188460350036621,17335617.0,8.74821949005127
2015-11-06,9.434619903564453,9.153849601745605,9.157690048217773,9.35768985748291,12807030.0,8.909340858459473
2015-11-09,9.39231014251709,9.153849601745605,9.323080062866211,9.280770301818848,17214314.0,8.836106300354004
2015-11-10,9.461540222167969,9.196149826049805,9.265379905700684,9.39231014251709,12149022.0,8.942302703857422
2015-11-11,9.61538028717041,9.300000190734863,9.396149635314941,9.5076904296875,11762270.0,9.052154541015625
2015-11-12,9.553850173950195,9.303850173950195,9.461540222167969,9.5,13444129.0,9.044832229614258
2015-11-13,9.461540222167969,9.076919555664062,9.461540222167969,9.219229698181152,11658969.0,8.777514457702637
2015-11-16,9.223079681396484,8.969229698181152,9.038459777832031,9.219229698181152,11030013.0,8.777514457702637
2015-11-17,9.449999809265137,8.884610176086426,9.25,8.980770111083984,18460798.0,8.550480842590332
2015-11-18,9.0346097946167,8.815380096435547,8.934619903564453,8.826919555664062,10516441.0,8.404000282287598
2015-11-19,8.942310333251953,8.800000190734863,8.846150398254395,8.930769920349121,9263807.0,8.502875328063965
2015-11-20,9.0,8.684619903564453,9.0,8.807689666748047,22091147.0,8.385692596435547
2015-11-23,8.988459587097168,8.769229888916016,8.815380096435547,8.85768985748291,15970172.0,8.433297157287598
2015-11-24,8.961540222167969,8.761540412902832,8.86538028717041,8.934619903564453,10992937.0,8.506542205810547
2015-11-25,9.100000381469727,8.903849601745605,8.926919937133789,9.096150398254395,13150436.0,8.660332679748535
2015-11-26,9.211540222167969,8.961540222167969,9.11538028717041,8.973079681396484,12764796.0,8.543157577514648
2015-11-27,9.019229888916016,8.423080444335938,8.973079681396484,8.553850173950195,15703272.0,8.144015312194824
2015-11-30,8.61538028717041,7.976920127868652,8.519229888916016,8.334609985351562,14642097.0,7.93527889251709
2015-12-01,8.453849792480469,8.176919937133789,8.334609985351562,8.307689666748047,7594025.0,7.9096479415893555
2015-12-02,8.630769729614258,8.307689666748047,8.346150398254395,8.449999809265137,11564048.0,8.045140266418457
2015-12-03,8.61538028717041,8.373080253601074,8.461540222167969,8.600000381469727,11942257.0,8.18795394897461
2015-12-04,8.600000381469727,8.423080444335938,8.588459968566895,8.538459777832031,10500435.0,8.129361152648926
2015-12-07,8.711540222167969,8.4923095703125,8.4923095703125,8.619230270385742,8161667.0,8.206262588500977
2015-12-08,8.711540222167969,8.423080444335938,8.619230270385742,8.673080444335938,12869766.0,8.257533073425293
2015-12-09,8.923080444335938,8.523079872131348,8.646149635314941,8.826919555664062,14678864.0,8.404000282287598
2015-12-10,8.880769729614258,8.699999809265137,8.86538028717041,8.730770111083984,9228687.0,8.312458038330078
2015-12-11,8.730770111083984,8.403849601745605,8.730770111083984,8.5346097946167,18869604.0,8.125696182250977
2015-12-14,8.673080444335938,8.35768985748291,8.469229698181152,8.64231014251709,12653656.0,8.22823715209961
2015-12-15,8.788459777832031,8.576919555664062,8.600000381469727,8.623080253601074,9563008.0,8.209927558898926
2015-12-16,8.811539649963379,8.580769538879395,8.673080444335938,8.734620094299316,8989398.0,8.316123008728027
2015-12-17,9.073080062866211,8.7423095703125,8.7423095703125,9.0076904296875,17072088.0,8.576109886169434
2015-12-18,9.288459777832031,8.946149826049805,9.0076904296875,9.192310333251953,17339511.0,8.751884460449219
2015-12-21,9.61538028717041,9.076919555664062,9.157690048217773,9.515379905700684,20342652.0,9.059475898742676
2015-12-22,9.61538028717041,9.234620094299316,9.553850173950195,9.473079681396484,17765688.0,9.01920223236084
2015-12-23,9.946149826049805,9.438460350036621,9.442310333251953,9.746150016784668,21027619.0,9.279189109802246
2015-12-24,10.230799674987793,9.561539649963379,9.7423095703125,10.119199752807617,25344469.0,9.634364128112793
2015-12-25,10.123100280761719,9.823080062866211,10.119199752807617,9.911540031433105,14146969.0,9.436654090881348
2015-12-28,9.899999618530273,9.36538028717041,9.89231014251709,9.426919937133789,23884133.0,8.975253105163574
2015-12-29,9.550000190734863,9.307689666748047,9.326919555664062,9.546150207519531,10312689.0,9.08877182006836
2015-12-30,9.923080444335938,9.496150016784668,9.553850173950195,9.850000381469727,15699099.0,9.378064155578613
2015-12-31,10.173100471496582,9.738459587097168,9.738459587097168,9.873080253601074,22230785.0,9.400036811828613
2016-01-04,9.800000190734863,8.89231014251709,9.75,8.915379524230957,8875435.0,8.488222122192383
2016-01-05,9.346150398254395,8.076919555664062,8.692310333251953,8.803850173950195,19882171.0,8.382036209106445
2016-01-06,9.069230079650879,8.811539649963379,8.819230079650879,8.926919937133789,12240321.0,8.499208450317383
2016-01-07,8.769229888916016,8.0346097946167,8.769229888916016,8.053850173950195,2572120.0,7.667971611022949
2016-01-08,8.423080444335938,7.9653801918029785,8.280770301818848,8.123080253601074,18875690.0,7.733884811401367
2016-01-11,8.223079681396484,7.684619903564453,7.953849792480469,7.815380096435547,12730892.0,7.440926551818848
2016-01-12,8.211540222167969,7.953849792480469,7.953849792480469,8.134610176086426,12613754.0,7.744861602783203
2016-01-13,8.60768985748291,8.038459777832031,8.138460159301758,8.069230079650879,15848032.0,7.682614326477051
2016-01-14,8.453849792480469,7.699999809265137,7.876920223236084,8.211540222167969,19673685.0,7.818105697631836
2016-01-15,8.219229698181152,7.884610176086426,8.076919555664062,7.923079967498779,13551896.0,7.543466567993164
2016-01-18,7.949999809265137,7.526919841766357,7.765379905700684,7.861539840698242,14337440.0,7.484874248504639
2016-01-19,8.153849601745605,7.7923102378845215,7.846149921417236,8.134610176086426,12525848.0,7.744861602783203
2016-01-20,8.288459777832031,8.030770301818848,8.14231014251709,8.111539840698242,9635800.0,7.722896575927734
2016-01-21,8.223079681396484,7.89231014251709,7.915380001068115,8.076919555664062,9451855.0,7.689934730529785
2016-01-22,8.230770111083984,7.992310047149658,8.076919555664062,8.188460350036621,9759035.0,7.796131610870361
2016-01-25,8.415379524230957,8.165379524230957,8.269229888916016,8.303850173950195,6261704.0,7.905993461608887
2016-01-26,8.288459777832031,7.753849983215332,8.230770111083984,7.773079872131348,7554991.0,7.400652885437012
2016-01-27,7.919229984283447,6.996150016784668,7.773079872131348,7.619229793548584,13105934.0,7.25417423248291
2016-01-28,7.688459873199463,7.2192301750183105,7.5,7.2846198081970215,7502193.0,6.935595989227295
2016-01-29,7.546150207519531,7.230770111083984,7.3384599685668945,7.4576897621154785,7480600.0,7.1003737449646
2016-02-01,7.60768985748291,7.134610176086426,7.523079872131348,7.226920127868652,11640184.0,6.880660533905029
2016-02-02,7.415380001068115,7.173079967498779,7.173079967498779,7.388460159301758,7799524.0,7.034461498260498
2016-02-03,7.35768985748291,7.0423102378845215,7.326920032501221,7.3538498878479,8266180.0,7.001509189605713
2016-02-04,7.5307698249816895,7.323080062866211,7.3538498878479,7.438459873199463,8861572.0,7.082065582275391
2016-02-05,7.496150016784668,7.346149921417236,7.492310047149658,7.415380001068115,6814251.0,7.060091495513916
2016-02-15,7.4692301750183105,7.153850078582764,7.230770111083984,7.415380001068115,6268402.0,7.060091495513916
2016-02-16,7.726920127868652,7.442309856414795,7.442309856414795,7.673079967498779,9991441.0,7.30544376373291
2016-02-17,7.846149921417236,7.576920032501221,7.684619903564453,7.692309856414795,6936272.0,7.323753356933594
2016-02-18,7.765379905700684,7.619229793548584,7.703849792480469,7.7076897621154785,8016546.0,7.338396072387695
2016-02-19,7.746150016784668,7.6038498878479,7.692309856414795,7.734610080718994,4588181.0,7.3640265464782715
2016-02-22,7.861539840698242,7.734610080718994,7.842309951782227,7.849999904632568,6707815.0,7.473887920379639
2016-02-23,7.823080062866211,7.650000095367432,7.811540126800537,7.769229888916016,6784450.0,7.396986961364746
2016-02-24,7.761539936065674,7.599999904632568,7.692309856414795,7.7192301750183105,7010733.0,7.34938383102417
2016-02-25,7.684619903564453,6.946149826049805,7.653850078582764,7.011539936065674,16684753.0,6.675600528717041
2016-02-26,7.123079776763916,6.673079967498779,7.080770015716553,6.919229984283447,14371461.0,6.587713241577148
2016-02-29,6.861539840698242,6.407690048217773,6.811540126800537,6.673079967498779,9664883.0,6.353356838226318
2016-03-01,7.050000190734863,6.611539840698242,6.699999809265137,7.026919841766357,10360974.0,6.690243244171143
2016-03-02,7.303850173950195,6.961540222167969,6.961540222167969,7.25,10011053.0,6.902635097503662
2016-03-03,7.2923102378845215,7.153850078582764,7.2923102378845215,7.180769920349121,7254114.0,6.836721897125244
2016-03-04,7.188459873199463,6.826920032501221,7.173079967498779,7.076920032501221,8248897.0,6.737847805023193
2016-03-07,7.349999904632568,7.0,7.084619998931885,7.265379905700684,10435549.0,6.917277812957764
2016-03-08,7.257689952850342,6.923079967498779,7.257689952850342,7.2192301750183105,5434462.0,6.873339653015137
2016-03-09,7.184619903564453,7.0,7.019229888916016,7.073080062866211,5160495.0,6.73419189453125
2016-03-10,7.261539936065674,7.061540126800537,7.061540126800537,7.115379810333252,7079532.0,6.774465084075928
2016-03-11,7.069230079650879,6.830770015716553,6.996150016784668,7.061540126800537,7426304.0,6.723204612731934
2016-03-14,7.403850078582764,7.092309951782227,7.096149921417236,7.276919841766357,8572964.0,6.92826509475708
2016-03-15,7.2846198081970215,7.14231014251709,7.238460063934326,7.2192301750183105,3885614.0,6.873339653015137
2016-03-16,7.257689952850342,7.050000190734863,7.165380001068115,7.150000095367432,4021708.0,6.807426929473877
2016-03-17,7.361539840698242,7.165380001068115,7.199999809265137,7.319230079650879,7389449.0,6.96854829788208
2016-03-18,7.788459777832031,7.423079967498779,7.423079967498779,7.7807698249816895,15833071.0,7.4079742431640625
2016-03-21,7.89231014251709,7.657690048217773,7.842309951782227,7.849999904632568,15226148.0,7.473887920379639
2016-03-22,7.865379810333252,7.696149826049805,7.734610080718994,7.803850173950195,7692048.0,7.429948806762695
2016-03-23,7.8384599685668945,7.711540222167969,7.723080158233643,7.788459777832031,5077142.0,7.4152960777282715
2016-03-24,7.996150016784668,7.696149826049805,7.711540222167969,7.726920127868652,6501549.0,7.3567047119140625
2016-03-25,7.961540222167969,7.711540222167969,7.726920127868652,7.826920032501221,6051203.0,7.451913356781006
2016-03-28,8.084609985351562,7.830770015716553,7.915380001068115,8.046150207519531,12016032.0,7.66063928604126
2016-03-29,8.103850364685059,7.638460159301758,7.984610080718994,7.776919841766357,11231586.0,7.404309272766113
2016-03-30,7.942309856414795,7.7807698249816895,7.8384599685668945,7.923079967498779,12522619.0,7.543466567993164
2016-03-31,8.0,7.873079776763916,7.9576897621154785,7.919229984283447,11099309.0,7.539800643920898
2016-04-01,7.9115400314331055,7.742310047149658,7.85768985748291,7.811540126800537,7033618.0,7.437270641326904
2016-04-05,8.061539649963379,7.803850173950195,7.861539840698242,8.053850173950195,11080760.0,7.667971611022949
2016-04-06,8.096150398254395,7.930769920349121,8.038459777832031,8.050000190734863,5001152.0,7.664305210113525
2016-04-07,8.134610176086426,7.826920032501221,8.073080062866211,7.919229984283447,10250593.0,7.539800643920898
2016-04-08,7.961540222167969,7.692309856414795,7.884610176086426,7.769229888916016,9246572.0,7.396986961364746
2016-04-11,8.165379524230957,7.807690143585205,7.826920032501221,8.076919555664062,12042765.0,7.689934730529785
2016-04-12,8.457690238952637,8.076919555664062,8.230770111083984,8.192310333251953,15292583.0,7.799797058105469
2016-04-13,8.638460159301758,8.196149826049805,8.196149826049805,8.434619903564453,17549181.0,8.030497550964355
2016-04-14,8.623080253601074,8.338459968566895,8.388460159301758,8.388460159301758,9105067.0,7.986549377441406
2016-04-15,8.61538028717041,8.373080253601074,8.380769729614258,8.557689666748047,9039893.0,8.14767074584961
2016-04-18,8.653849601745605,8.153849601745605,8.61538028717041,8.330769538879395,22305054.0,7.9316229820251465
2016-04-19,8.753849983215332,8.461540222167969,8.61538028717041,8.657690048217773,32841434.0,8.242878913879395
2016-04-20,8.573080062866211,8.080769538879395,8.538459777832031,8.21537971496582,19883851.0,7.821761608123779
2016-04-21,8.334609985351562,8.096150398254395,8.192310333251953,8.138460159301758,11969217.0,7.7485270500183105
2016-04-22,8.153849601745605,7.9692301750183105,8.076919555664062,8.146149635314941,8722149.0,7.755848407745361
2016-04-25,8.146149635314941,7.85768985748291,8.146149635314941,7.976920127868652,9487166.0,7.5947265625
2016-04-26,8.173080444335938,7.934619903564453,7.9653801918029785,8.161540031433105,7342667.0,7.770500659942627
2016-04-27,8.276920318603516,8.092309951782227,8.134610176086426,8.103850364685059,7114650.0,7.715575218200684
2016-04-28,8.026920318603516,7.865379810333252,7.961540222167969,7.946149826049805,9560064.0,7.565430641174316
2016-04-29,8.096150398254395,7.884610176086426,7.919229984283447,8.0076904296875,8008787.0,7.624022483825684
2016-05-03,8.461540222167969,7.9115400314331055,7.9692301750183105,8.403849601745605,13347006.0,8.001200675964355
2016-05-04,8.473079681396484,8.292309761047363,8.446149826049805,8.330769538879395,8895083.0,7.9316229820251465
2016-05-05,8.411540031433105,8.269229888916016,8.330769538879395,8.380769729614258,5549494.0,7.979227542877197
2016-05-06,8.588459968566895,8.184619903564453,8.430769920349121,8.199999809265137,13237385.0,7.807116985321045
2016-05-09,8.288459777832031,7.949999809265137,8.173080444335938,7.976920127868652,8865386.0,7.5947265625
2016-05-10,8.080769538879395,7.869229793548584,7.961540222167969,7.996150016784668,4676651.0,7.613035678863525
2016-05-11,8.461540222167969,7.9653801918029785,7.9653801918029785,8.315380096435547,21154554.0,7.916970252990723
2016-05-12,8.269229888916016,7.89231014251709,8.165379524230957,8.165379524230957,10301813.0,7.774156093597412
2016-05-13,8.384610176086426,8.111539840698242,8.149999618530273,8.315380096435547,9770511.0,7.916970252990723
2016-05-16,8.446149826049805,8.238459587097168,8.238459587097168,8.434619903564453,9972591.0,8.030497550964355
2016-05-17,8.461540222167969,8.230770111083984,8.461540222167969,8.269229888916016,7869937.0,7.8730316162109375
2016-05-18,8.184619903564453,7.903850078582764,8.146149635314941,8.015379905700684,8040606.0,7.631343841552734
2016-05-19,8.153849601745605,7.953849792480469,8.0346097946167,8.057689666748047,6636058.0,7.671626091003418
2016-05-20,8.023079872131348,7.8538498878479,7.926919937133789,8.0,6026891.0,7.616700649261475
2016-05-23,8.100000381469727,7.907690048217773,8.0076904296875,7.992310047149658,6370962.0,7.609378814697266
2016-05-24,7.992310047149658,7.692309856414795,7.961540222167969,7.85768985748291,10855572.0,7.4812092781066895
2016-05-25,7.919229984283447,7.619229793548584,7.884610176086426,7.638460159301758,12008360.0,7.272482872009277
2016-05-26,7.696149826049805,7.39231014251709,7.638460159301758,7.6038498878479,7203216.0,7.239530563354492
2016-05-27,7.676919937133789,7.5423102378845215,7.619229793548584,7.6615400314331055,6465815.0,7.294456958770752
2016-05-30,7.984610080718994,7.6615400314331055,7.6615400314331055,7.923079967498779,13188099.0,7.543466567993164
2016-05-31,8.196149826049805,7.873079776763916,7.923079967498779,8.14231014251709,12642455.0,7.752191543579102
2016-06-01,8.2423095703125,8.073080062866211,8.153849601745605,8.123080253601074,8433230.0,7.733884811401367
2016-06-02,8.176919937133789,8.050000190734863,8.146149635314941,8.126919746398926,6720870.0,7.737539768218994
2016-06-03,8.396149635314941,8.088459968566895,8.134610176086426,8.246150016784668,12571096.0,7.851057529449463
2016-06-06,8.384610176086426,8.230770111083984,8.230770111083984,8.2846097946167,7428116.0,7.887673854827881
2016-06-07,8.380769729614258,8.173080444335938,8.315380096435547,8.269229888916016,4932106.0,7.8730316162109375
2016-06-08,8.307689666748047,8.153849601745605,8.269229888916016,8.196149826049805,5532449.0,7.803452491760254
2016-06-13,8.411540031433105,8.080769538879395,8.184619903564453,8.196149826049805,16286995.0,7.803452491760254
2016-06-14,8.442310333251953,8.10768985748291,8.10768985748291,8.415379524230957,14583805.0,8.012178421020508
2016-06-15,8.730770111083984,8.288459777832031,8.36538028717041,8.64231014251709,23185679.0,8.22823715209961
2016-06-16,8.649999618530273,8.430769920349121,8.60768985748291,8.530770301818848,12988749.0,8.122040748596191
2016-06-17,8.800000190734863,8.446149826049805,8.546150207519531,8.523079872131348,8854553.0,8.23049545288086
2016-06-20,8.453849792480469,8.138460159301758,8.269229888916016,8.261540412902832,12006499.0,7.977933406829834
2016-06-21,9.076919555664062,8.569230079650879,8.646149635314941,8.723079681396484,41167786.0,8.423628807067871
2016-06-22,8.907690048217773,8.538459777832031,8.61538028717041,8.899999618530273,19922223.0,8.594474792480469
2016-06-23,8.915379524230957,8.630769729614258,8.823080062866211,8.699999809265137,12307536.0,8.401341438293457
2016-06-24,8.7846097946167,8.346150398254395,8.684619903564453,8.553850173950195,14213222.0,8.260209083557129
2016-06-27,8.730770111083984,8.461540222167969,8.461540222167969,8.630769729614258,11532270.0,8.334487915039062
2016-06-28,8.646149635314941,8.4923095703125,8.569230079650879,8.60768985748291,9928395.0,8.312200546264648
2016-06-29,8.823080062866211,8.61538028717041,8.676919937133789,8.692310333251953,11923441.0,8.393915176391602
2016-06-30,8.907690048217773,8.630769729614258,8.71537971496582,8.861539840698242,11185976.0,8.557334899902344
2016-07-01,8.853850364685059,8.684619903564453,8.846150398254395,8.746150016784668,8171567.0,8.445906639099121
2016-07-04,8.907690048217773,8.630769729614258,8.692310333251953,8.876919746398926,10357968.0,8.572188377380371
2016-07-05,8.984620094299316,8.769229888916016,8.884610176086426,8.876919746398926,12572752.0,8.572188377380371
2016-07-06,9.369230270385742,8.823080062866211,8.869230270385742,9.230770111083984,19168139.0,8.91388988494873
2016-07-07,9.676919937133789,9.130769729614258,9.192310333251953,9.515379905700684,21497843.0,9.18873119354248
2016-07-08,9.484620094299316,9.238459587097168,9.484620094299316,9.346150398254395,9383788.0,9.025309562683105
2016-07-11,9.730770111083984,9.307689666748047,9.338459968566895,9.484620094299316,13236761.0,9.159026145935059
2016-07-12,9.630769729614258,9.376919746398926,9.484620094299316,9.592309951782227,10380468.0,9.263019561767578
2016-07-13,9.699999809265137,9.346150398254395,9.61538028717041,9.399999618530273,12856018.0,9.077310562133789
2016-07-14,9.423080444335938,9.176919937133789,9.407690048217773,9.230770111083984,14170696.0,8.91388988494873
2016-07-15,9.361539840698242,9.076919555664062,9.338459968566895,9.10768985748291,13550975.0,8.795036315917969
2016-07-18,9.207690238952637,9.076919555664062,9.11538028717041,9.138460159301758,7638690.0,8.824749946594238
2016-07-19,9.184619903564453,8.961540222167969,9.084609985351562,9.069230079650879,11305182.0,8.757896423339844
2016-07-20,9.199999809265137,9.015379905700684,9.076919555664062,9.138460159301758,8812856.0,8.824749946594238
2016-07-21,9.184619903564453,9.084609985351562,9.11538028717041,9.146149635314941,5759559.0,8.832175254821777
2016-07-22,9.207690238952637,9.084609985351562,9.146149635314941,9.100000381469727,5347308.0,8.78761100769043
2016-07-25,9.146149635314941,8.884610176086426,9.100000381469727,9.0076904296875,9022133.0,8.698468208312988
2016-07-26,9.100000381469727,8.969229698181152,8.984620094299316,9.084609985351562,7742905.0,8.772747993469238
2016-07-27,9.10768985748291,8.546150207519531,9.100000381469727,8.692310333251953,11054741.0,8.393915176391602
2016-07-28,8.823080062866211,8.61538028717041,8.699999809265137,8.730770111083984,7627774.0,8.431055068969727
2016-07-29,8.807689666748047,8.60768985748291,8.699999809265137,8.730770111083984,6246051.0,8.431055068969727
2016-08-01,8.653849601745605,8.515379905700684,8.646149635314941,8.584609985351562,7291997.0,8.289913177490234
2016-08-02,8.723079681396484,8.576919555664062,8.576919555664062,8.669230461120605,4367746.0,8.371627807617188
2016-08-03,8.692310333251953,8.61538028717041,8.653849601745605,8.684619903564453,3450029.0,8.386488914489746
2016-08-04,8.738459587097168,8.61538028717041,8.707690238952637,8.692310333251953,3520979.0,8.393915176391602
2016-08-05,8.807689666748047,8.653849601745605,8.684619903564453,8.761540412902832,4447051.0,8.460769653320312
2016-08-08,9.0076904296875,8.61538028717041,8.707690238952637,8.976920127868652,8296345.0,8.668754577636719
2016-08-09,9.100000381469727,8.884610176086426,8.923080444335938,9.069230079650879,6651661.0,8.757896423339844
2016-08-10,9.069230079650879,8.938460350036621,9.069230079650879,8.953849792480469,4440092.0,8.646477699279785
2016-08-11,9.015379905700684,8.846150398254395,8.969229698181152,8.853850364685059,3703680.0,8.549910545349121
2016-08-12,8.961540222167969,8.815380096435547,8.907690048217773,8.946149826049805,2687246.0,8.63904094696045
2016-08-15,9.123080253601074,8.861539840698242,8.953849792480469,9.076919555664062,9041068.0,8.765321731567383
2016-08-16,9.11538028717041,9.038459777832031,9.069230079650879,9.046150207519531,6363548.0,8.73560905456543
2016-08-17,9.084609985351562,8.923080444335938,9.038459777832031,9.069230079650879,8893040.0,8.757896423339844
2016-08-18,9.084609985351562,8.884610176086426,9.053850173950195,8.938460350036621,8637367.0,8.63161563873291
2016-08-19,8.984620094299316,8.884610176086426,8.961540222167969,8.930769920349121,3273826.0,8.624189376831055
2016-08-22,8.984620094299316,8.815380096435547,8.930769920349121,8.830769538879395,3406252.0,8.527621269226074
2016-08-23,8.876919746398926,8.707690238952637,8.769229888916016,8.815380096435547,5436739.0,8.512760162353516
2016-08-24,8.907690048217773,8.800000190734863,8.815380096435547,8.815380096435547,3633389.0,8.512760162353516
2016-08-25,8.823080062866211,8.576919555664062,8.823080062866211,8.653849601745605,6516211.0,8.356775283813477
2016-08-26,8.723079681396484,8.623080253601074,8.661540031433105,8.661540031433105,2837846.0,8.364201545715332
2016-08-29,8.692310333251953,8.60768985748291,8.653849601745605,8.653849601745605,2994789.0,8.356775283813477
2016-08-30,8.71537971496582,8.630769729614258,8.653849601745605,8.669230461120605,3051847.0,8.371627807617188
2016-08-31,8.723079681396484,8.61538028717041,8.661540031433105,8.699999809265137,2948610.0,8.401341438293457
2016-09-01,8.738459587097168,8.623080253601074,8.676919937133789,8.638460159301758,3097838.0,8.341914176940918
2016-09-02,8.676919937133789,8.584609985351562,8.646149635314941,8.60768985748291,2407371.0,8.312200546264648
2016-09-05,8.669230461120605,8.600000381469727,8.60768985748291,8.61538028717041,2103656.0,8.319626808166504
2016-09-06,8.669230461120605,8.5076904296875,8.646149635314941,8.661540031433105,5185252.0,8.364201545715332
2016-09-07,8.884610176086426,8.60768985748291,8.61538028717041,8.800000190734863,8462571.0,8.497908592224121
2016-09-08,8.815380096435547,8.707690238952637,8.815380096435547,8.776920318603516,3913456.0,8.47562026977539
2016-09-09,8.815380096435547,8.707690238952637,8.800000190734863,8.71537971496582,2738918.0,8.416193008422852
2016-09-12,8.692310333251953,8.5076904296875,8.61538028717041,8.553850173950195,5291405.0,8.260209083557129
2016-09-13,8.60768985748291,8.530770301818848,8.553850173950195,8.569230079650879,2211363.0,8.275059700012207
2016-09-14,8.569230079650879,8.407690048217773,8.569230079650879,8.453849792480469,3863494.0,8.163640022277832
2016-09-19,8.538459777832031,8.461540222167969,8.461540222167969,8.5076904296875,2153255.0,8.215633392333984
2016-09-20,8.692310333251953,8.4923095703125,8.5,8.646149635314941,4988386.0,8.34933853149414
2016-09-21,8.699999809265137,8.546150207519531,8.61538028717041,8.61538028717041,2869097.0,8.319626808166504
2016-09-22,8.692310333251953,8.61538028717041,8.684619903564453,8.630769729614258,2031377.0,8.334487915039062
2016-09-23,8.676919937133789,8.592309951782227,8.661540031433105,8.669230461120605,1834560.0,8.371627807617188
2016-09-26,8.738459587097168,8.530770301818848,8.623080253601074,8.569230079650879,2980432.0,8.275059700012207
2016-09-27,8.600000381469727,8.5,8.592309951782227,8.592309951782227,1936831.0,8.297348022460938
2016-09-28,8.630769729614258,8.538459777832031,8.576919555664062,8.569230079650879,1999972.0,8.275059700012207
2016-09-29,9.061539649963379,8.830769538879395,8.838459968566895,8.953849792480469,23419696.0,8.646477699279785
2016-09-30,8.961540222167969,8.7846097946167,8.846150398254395,8.884610176086426,9836383.0,8.57961368560791
2016-10-10,8.9923095703125,8.823080062866211,8.946149826049805,8.969229698181152,11062543.0,8.661328315734863
2016-10-11,9.0,8.876919746398926,8.984620094299316,8.953849792480469,9486491.0,8.646477699279785
2016-10-12,8.938460350036621,8.853850364685059,8.899999618530273,8.884610176086426,5447598.0,8.57961368560791
2016-10-13,8.946149826049805,8.838459968566895,8.884610176086426,8.923080444335938,7967689.0,8.6167631149292
2016-10-14,8.938460350036621,8.830769538879395,8.923080444335938,8.876919746398926,4920947.0,8.572188377380371
2016-10-17,9.138460159301758,8.807689666748047,8.923080444335938,8.907690048217773,11702724.0,8.601901054382324
2016-10-18,9.092309951782227,8.861539840698242,8.923080444335938,9.061539649963379,11340153.0,8.750470161437988
2016-10-19,9.446149826049805,8.984620094299316,9.061539649963379,9.361539840698242,18810629.0,9.04017162322998
2016-10-20,9.438460350036621,9.238459587097168,9.292309761047363,9.384610176086426,10450742.0,9.062450408935547
2016-10-21,9.446149826049805,9.076919555664062,9.292309761047363,9.39231014251709,9753612.0,9.069886207580566
2016-10-24,9.423080444335938,9.184619903564453,9.361539840698242,9.376919746398926,7511804.0,9.055023193359375
2016-10-25,9.369230270385742,9.21537971496582,9.369230270385742,9.269229888916016,5900156.0,8.951030731201172
2016-10-26,9.438460350036621,9.161540031433105,9.261540412902832,9.415379524230957,10278184.0,9.0921630859375
2016-10-27,9.753849983215332,9.346150398254395,9.384610176086426,9.653849601745605,16209189.0,9.322446823120117
2016-10-28,9.861539840698242,9.346150398254395,9.553850173950195,9.376919746398926,12288246.0,9.055023193359375
2016-10-31,9.446149826049805,9.21537971496582,9.399999618530273,9.253849983215332,6239357.0,8.936178207397461
2016-11-01,9.61538028717041,9.246150016784668,9.246150016784668,9.546150207519531,10649905.0,9.21844482421875
2016-11-02,9.669230461120605,9.423080444335938,9.538459777832031,9.430769920349121,7493413.0,9.107025146484375
2016-11-03,9.669230461120605,9.369230270385742,9.415379524230957,9.515379905700684,7432911.0,9.18873119354248
2016-11-04,9.653849601745605,9.415379524230957,9.423080444335938,9.484620094299316,6445042.0,9.159026145935059
2016-11-07,9.753849983215332,9.430769920349121,9.461540222167969,9.738459587097168,12662660.0,9.404152870178223
2016-11-08,9.869230270385742,9.538459777832031,9.723079681396484,9.638460159301758,11108713.0,9.307584762573242
2016-11-09,9.707690238952637,9.307689666748047,9.684619903564453,9.515379905700684,7489801.0,9.18873119354248
2016-11-10,9.630769729614258,9.484620094299316,9.60768985748291,9.600000381469727,5087546.0,9.270445823669434
2016-11-11,9.630769729614258,9.530770301818848,9.61538028717041,9.592309951782227,4855250.0,9.263019561767578
2016-11-14,9.592309951782227,9.223079681396484,9.592309951782227,9.330769538879395,14745380.0,9.010457992553711
2016-11-15,9.353850364685059,9.176919937133789,9.338459968566895,9.2846097946167,7996735.0,8.965882301330566
2016-11-16,9.353850364685059,9.238459587097168,9.292309761047363,9.307689666748047,5822805.0,8.98816967010498
2016-11-17,9.338459968566895,9.199999809265137,9.261540412902832,9.261540412902832,4721956.0,8.943604469299316
2016-11-18,9.300000190734863,9.199999809265137,9.246150016784668,9.253849983215332,4135119.0,8.936178207397461
2016-11-21,9.292309761047363,9.192310333251953,9.223079681396484,9.261540412902832,6248326.0,8.943604469299316
2016-11-22,9.300000190734863,9.21537971496582,9.253849983215332,9.269229888916016,5076475.0,8.951030731201172
2016-11-23,9.300000190734863,9.246150016784668,9.269229888916016,9.253849983215332,4654323.0,8.936178207397461
2016-11-24,9.253849983215332,8.984620094299316,9.238459587097168,9.046150207519531,10462117.0,8.73560905456543
2016-11-25,9.084609985351562,8.899999618530273,9.015379905700684,9.069230079650879,4855042.0,8.757896423339844
2016-11-28,9.123080253601074,9.061539649963379,9.076919555664062,9.092309951782227,3692466.0,8.780182838439941
2016-11-29,9.192310333251953,9.0076904296875,9.076919555664062,9.076919555664062,5579594.0,8.765321731567383
2016-11-30,9.053850173950195,8.930769920349121,9.053850173950195,8.946149826049805,4434133.0,8.63904094696045
2016-12-01,9.176919937133789,8.946149826049805,8.946149826049805,9.061539649963379,6608741.0,8.750470161437988
2016-12-02,9.053850173950195,8.846150398254395,9.023079872131348,8.923080444335938,5080345.0,8.6167631149292
2016-12-05,8.976920127868652,8.761540412902832,8.800000190734863,8.846150398254395,5187679.0,8.542474746704102
2016-12-06,8.89231014251709,8.738459587097168,8.876919746398926,8.761540412902832,4902206.0,8.460769653320312
2016-12-07,8.953849792480469,8.761540412902832,8.807689666748047,8.876919746398926,4180746.0,8.572188377380371
2016-12-08,8.938460350036621,8.853850364685059,8.876919746398926,8.907690048217773,3458470.0,8.601901054382324
2016-12-09,8.969229698181152,8.846150398254395,8.907690048217773,8.899999618530273,4287257.0,8.594474792480469
2016-12-12,8.907690048217773,8.61538028717041,8.830769538879395,8.661540031433105,11260627.0,8.364201545715332
2016-12-13,8.753849983215332,8.399999618530273,8.646149635314941,8.630769729614258,8194867.0,8.334487915039062
2016-12-14,8.630769729614258,8.39231014251709,8.630769729614258,8.469229698181152,5982775.0,8.17849349975586
2016-12-15,8.538459777832031,8.399999618530273,8.484620094299316,8.476920127868652,7239325.0,8.185919761657715
2016-12-16,8.71537971496582,8.423080444335938,8.484620094299316,8.676919937133789,5717442.0,8.379053115844727
2016-12-19,8.753849983215332,8.592309951782227,8.661540031433105,8.738459587097168,3669469.0,8.438481330871582
2016-12-20,8.876919746398926,8.661540031433105,8.707690238952637,8.723079681396484,4519086.0,8.423628807067871
2016-12-21,8.923080444335938,8.71537971496582,8.830769538879395,8.884610176086426,3972467.0,8.57961368560791
2016-12-22,8.938460350036621,8.838459968566895,8.846150398254395,8.861539840698242,4606492.0,8.557334899902344
2016-12-23,8.915379524230957,8.71537971496582,8.838459968566895,8.792309761047363,3443499.0,8.49048137664795
2016-12-26,8.7846097946167,8.653849601745605,8.769229888916016,8.746150016784668,3329753.0,8.445906639099121
2016-12-27,8.89231014251709,8.699999809265137,8.71537971496582,8.869230270385742,2665715.0,8.564762115478516
2016-12-28,8.89231014251709,8.769229888916016,8.869230270385742,8.884610176086426,2664942.0,8.57961368560791
2016-12-29,8.884610176086426,8.753849983215332,8.884610176086426,8.861539840698242,4793805.0,8.557334899902344
2016-12-30,9.061539649963379,8.823080062866211,8.884610176086426,8.984620094299316,5744287.0,8.676191329956055
2017-01-03,9.053850173950195,8.938460350036621,9.0,8.984620094299316,3538784.0,8.676191329956055
2017-01-04,9.023079872131348,8.899999618530273,9.015379905700684,8.961540222167969,2909468.0,8.65390396118164
2017-01-05,9.023079872131348,8.89231014251709,8.961540222167969,8.938460350036621,3085091.0,8.63161563873291
2017-01-06,9.0,8.899999618530273,8.923080444335938,8.930769920349121,2719308.0,8.624189376831055
2017-01-09,8.953849792480469,8.815380096435547,8.899999618530273,8.915379524230957,3819626.0,8.60932731628418
2017-01-10,8.938460350036621,8.807689666748047,8.907690048217773,8.815380096435547,3292772.0,8.512760162353516
2017-01-11,8.861539840698242,8.661540031433105,8.815380096435547,8.730770111083984,2648938.0,8.431055068969727
2017-01-12,8.769229888916016,8.653849601745605,8.769229888916016,8.669230461120605,2505360.0,8.371627807617188
2017-01-13,8.746150016784668,8.576919555664062,8.661540031433105,8.661540031433105,2139582.0,8.364201545715332
2017-01-16,8.707690238952637,8.399999618530273,8.707690238952637,8.538459777832031,6499841.0,8.245346069335938
2017-01-17,8.61538028717041,8.446149826049805,8.446149826049805,8.592309951782227,2549686.0,8.297348022460938
2017-01-18,8.60768985748291,8.523079872131348,8.592309951782227,8.592309951782227,1382833.0,8.297348022460938
2017-01-19,8.576919555664062,8.438460350036621,8.538459777832031,8.484620094299316,4920718.0,8.193354606628418
2017-01-20,8.561539649963379,8.453849792480469,8.484620094299316,8.530770301818848,8747724.0,8.237920761108398
2017-01-23,8.707690238952637,8.515379905700684,8.530770301818848,8.699999809265137,6404409.0,8.401341438293457
2017-01-24,8.676919937133789,8.592309951782227,8.676919937133789,8.653849601745605,2273523.0,8.356775283813477
2017-01-25,8.676919937133789,8.592309951782227,8.630769729614258,8.623080253601074,3015064.0,8.327061653137207
2017-01-26,8.692310333251953,8.60768985748291,8.630769729614258,8.669230461120605,2510194.0,8.371627807617188
2017-02-03,8.676919937133789,8.569230079650879,8.661540031433105,8.669230461120605,1752108.0,8.371627807617188
2017-02-06,8.730770111083984,8.61538028717041,8.653849601745605,8.707690238952637,2285280.0,8.408766746520996
2017-02-07,8.876919746398926,8.638460159301758,8.699999809265137,8.853850364685059,5456994.0,8.549910545349121
2017-02-08,8.89231014251709,8.807689666748047,8.830769538879395,8.884610176086426,3033908.0,8.57961368560791
2017-02-09,9.038459777832031,8.884610176086426,8.89231014251709,9.0076904296875,5569878.0,8.698468208312988
2017-02-10,9.038459777832031,8.923080444335938,9.015379905700684,9.030770301818848,3168867.0,8.720756530761719
2017-02-13,9.038459777832031,8.923080444335938,9.030770301818848,9.0076904296875,3409355.0,8.698468208312988
2017-02-14,9.176919937133789,9.0076904296875,9.0076904296875,9.046150207519531,5793876.0,8.73560905456543
2017-02-15,9.176919937133789,8.9923095703125,9.046150207519531,9.0,5546840.0,8.69104290008545
2017-02-16,9.069230079650879,8.930769920349121,8.9923095703125,8.976920127868652,3776505.0,8.668754577636719
2017-02-17,9.038459777832031,8.676919937133789,8.946149826049805,8.7846097946167,7292663.0,8.483046531677246
2017-02-20,8.876919746398926,8.71537971496582,8.769229888916016,8.800000190734863,6797091.0,8.497908592224121
2017-02-21,9.038459777832031,8.753849983215332,8.800000190734863,8.9923095703125,6398208.0,8.683616638183594
2017-02-22,9.046150207519531,8.884610176086426,8.961540222167969,9.038459777832031,4177226.0,8.728182792663574
2017-02-23,9.030770301818848,8.846150398254395,9.0,8.884610176086426,7086164.0,8.57961368560791
2017-02-24,8.961540222167969,8.807689666748047,8.884610176086426,8.930769920349121,5425537.0,8.624189376831055
2017-02-27,8.961540222167969,8.869230270385742,8.907690048217773,8.915379524230957,2926508.0,8.60932731628418
2017-02-28,8.938460350036621,8.830769538879395,8.923080444335938,8.899999618530273,2360059.0,8.594474792480469
2017-03-01,9.023079872131348,8.876919746398926,8.899999618530273,8.953849792480469,5463221.0,8.646477699279785
2017-03-02,8.969229698181152,8.769229888916016,8.953849792480469,8.776920318603516,5684257.0,8.47562026977539
2017-03-03,8.830769538879395,8.71537971496582,8.738459587097168,8.753849983215332,2635314.0,8.45334243774414
2017-03-06,8.807689666748047,8.738459587097168,8.776920318603516,8.7846097946167,3559043.0,8.483046531677246
2017-03-07,8.869230270385742,8.761540412902832,8.776920318603516,8.815380096435547,3852693.0,8.512760162353516
2017-03-08,8.830769538879395,8.692310333251953,8.815380096435547,8.738459587097168,5400064.0,8.438481330871582
2017-03-09,8.746150016784668,8.584609985351562,8.730770111083984,8.653849601745605,5420417.0,8.356775283813477
2017-03-10,8.723079681396484,8.623080253601074,8.653849601745605,8.676919937133789,2224272.0,8.379053115844727
2017-03-13,8.807689666748047,8.600000381469727,8.676919937133789,8.761540412902832,4808083.0,8.460769653320312
2017-03-14,8.761540412902832,8.676919937133789,8.730770111083984,8.730770111083984,4213635.0,8.431055068969727
2017-03-15,8.746150016784668,8.653849601745605,8.723079681396484,8.71537971496582,3176490.0,8.416193008422852
2017-03-16,8.7846097946167,8.692310333251953,8.707690238952637,8.723079681396484,6523345.0,8.423628807067871
2017-03-17,8.7846097946167,8.623080253601074,8.730770111083984,8.638460159301758,6770709.0,8.341914176940918
2017-03-20,8.661540031433105,8.523079872131348,8.61538028717041,8.600000381469727,6560212.0,8.304774284362793
2017-03-21,8.653849601745605,8.576919555664062,8.600000381469727,8.592309951782227,9810676.0,8.297348022460938
2017-03-22,8.576919555664062,8.446149826049805,8.553850173950195,8.5,8356167.0,8.208207130432129
2017-03-23,8.692310333251953,8.5,8.5,8.592309951782227,11174585.0,8.297348022460938
2017-03-24,8.61538028717041,8.461540222167969,8.61538028717041,8.523079872131348,9183638.0,8.23049545288086
2017-03-27,8.515379905700684,8.438460350036621,8.515379905700684,8.476920127868652,9891005.0,8.185919761657715
2017-03-28,8.4923095703125,8.353850364685059,8.469229698181152,8.399999618530273,7413720.0,8.111639022827148
2017-03-29,8.423080444335938,8.338459968566895,8.384610176086426,8.384610176086426,5135400.0,8.09677791595459
2017-03-30,8.399999618530273,8.146149635314941,8.353850364685059,8.192310333251953,9254438.0,7.9110798835754395
2017-03-31,8.21537971496582,8.11538028717041,8.199999809265137,8.153849601745605,6345301.0,7.873939514160156
2017-04-05,8.369230270385742,8.130769729614258,8.146149635314941,8.369230270385742,7952982.0,8.081926345825195
2017-04-06,8.461540222167969,8.2846097946167,8.346150398254395,8.300000190734863,6855543.0,8.0150728225708
2017-04-07,8.5,8.253849983215332,8.323080062866211,8.39231014251709,10368841.0,8.104214668273926
2017-04-10,8.684619903564453,8.438460350036621,8.438460350036621,8.638460159301758,20943621.0,8.341914176940918
2017-04-11,8.653849601745605,8.453849792480469,8.638460159301758,8.61538028717041,10489824.0,8.319626808166504
2017-04-12,8.676919937133789,8.546150207519531,8.576919555664062,8.60768985748291,6496564.0,8.312200546264648
2017-04-13,8.646149635314941,8.469229698181152,8.600000381469727,8.61538028717041,7874271.0,8.319626808166504
2017-04-14,8.638460159301758,8.538459777832031,8.592309951782227,8.584609985351562,7453869.0,8.289913177490234
2017-04-17,8.600000381469727,8.300000190734863,8.592309951782227,8.346150398254395,9641464.0,8.059638977050781
2017-04-18,8.576919555664062,8.323080062866211,8.353850364685059,8.4923095703125,13921900.0,8.200780868530273
2017-04-19,8.584609985351562,8.446149826049805,8.476920127868652,8.530770301818848,9581926.0,8.237920761108398
2017-04-20,9.184619903564453,8.5,8.561539649963379,8.861539840698242,23309393.0,8.557334899902344
2017-04-21,9.046150207519531,8.769229888916016,8.861539840698242,8.853850364685059,14457554.0,8.549910545349121
2017-04-24,8.830769538879395,8.307689666748047,8.746150016784668,8.476920127868652,11367614.0,8.185919761657715
2017-04-25,8.638460159301758,8.461540222167969,8.4923095703125,8.469229698181152,6208332.0,8.17849349975586
2017-04-26,8.769229888916016,8.461540222167969,8.523079872131348,8.661540031433105,10984581.0,8.364201545715332
2017-04-27,8.753849983215332,8.523079872131348,8.661540031433105,8.707690238952637,7444729.0,8.408766746520996
2017-04-28,8.653849601745605,8.123080253601074,8.646149635314941,8.238459587097168,27985587.0,7.9556450843811035
2017-05-02,8.230770111083984,7.89231014251709,8.21537971496582,7.976920127868652,21825138.0,7.703083515167236
2017-05-03,8.138460159301758,7.961540222167969,7.976920127868652,8.061539649963379,7221282.0,7.7847981452941895
2017-05-04,8.123080253601074,7.961540222167969,8.0,7.976920127868652,6087905.0,7.703083515167236
2017-05-05,7.984610080718994,7.800000190734863,7.984610080718994,7.823080062866211,6820724.0,7.554524898529053
2017-05-08,7.946149826049805,7.769229888916016,7.830770015716553,7.923079967498779,5563034.0,7.651092052459717
2017-05-09,7.976920127868652,7.699999809265137,7.869229793548584,7.923079967498779,6918926.0,7.651092052459717
2017-05-10,8.0,7.830770015716553,7.884610176086426,7.876920223236084,3583024.0,7.6065168380737305
2017-05-11,7.89231014251709,7.7076897621154785,7.823080062866211,7.884610176086426,4404072.0,7.613942623138428
2017-05-12,7.884610176086426,7.823080062866211,7.8538498878479,7.8384599685668945,2573738.0,7.569376468658447
2017-05-15,7.884610176086426,7.815380096435547,7.8538498878479,7.8538498878479,2806785.0,7.584238052368164
2017-05-16,7.984610080718994,7.800000190734863,7.8538498878479,7.961540222167969,3866276.0,7.688231468200684
2017-05-17,8.030770301818848,7.907690048217773,7.923079967498779,8.0076904296875,3605318.0,7.732797622680664
2017-05-18,8.0076904296875,7.884610176086426,7.976920127868652,7.923079967498779,3171706.0,7.651092052459717
2017-05-19,7.930769920349121,7.746150016784668,7.915380001068115,7.761539936065674,6094449.0,7.4950971603393555
2017-05-22,7.8384599685668945,7.684619903564453,7.753849983215332,7.769229888916016,5631072.0,7.502522945404053
2017-05-23,7.753849983215332,7.599999904632568,7.738460063934326,7.615379810333252,4545320.0,7.353954315185547
2017-05-24,7.584619998931885,7.430769920349121,7.584619998931885,7.538459777832031,3959553.0,7.279675006866455
2017-05-25,7.653850078582764,7.453849792480469,7.507689952850342,7.569230079650879,4250849.0,7.309389114379883
2017-05-26,7.599999904632568,7.430769920349121,7.576920032501221,7.538459777832031,4745933.0,7.279675006866455
2017-05-31,7.630770206451416,7.476920127868652,7.569230079650879,7.5,3752554.0,7.242535591125488
2017-06-01,7.492310047149658,7.307690143585205,7.492310047149658,7.346149921417236,6128408.0,7.093967437744141
2017-06-02,7.3538498878479,7.053850173950195,7.346149921417236,7.246150016784668,9336775.0,6.997399806976318
2017-06-05,7.315380096435547,7.2153801918029785,7.253849983215332,7.307690143585205,2693650.0,7.056827545166016
2017-06-06,7.3384599685668945,7.276919841766357,7.307690143585205,7.315380096435547,2210985.0,7.064253807067871
2017-06-07,7.592309951782227,7.330770015716553,7.346149921417236,7.584619998931885,6042718.0,7.3242506980896
2017-06-08,7.615379810333252,7.538459777832031,7.599999904632568,7.553850173950195,2972533.0,7.294537544250488
2017-06-09,7.592309951782227,7.492310047149658,7.584619998931885,7.561540126800537,4841274.0,7.3019633293151855
2017-06-12,7.738460063934326,7.507689952850342,7.561540126800537,7.630770206451416,5876256.0,7.368816375732422
2017-06-13,7.653850078582764,7.553850173950195,7.638460159301758,7.638460159301758,3844679.0,7.376242637634277
2017-06-14,7.692309856414795,7.592309951782227,7.638460159301758,7.60768985748291,2095860.0,7.346529006958008
2017-06-15,7.638460159301758,7.561540126800537,7.60768985748291,7.576920032501221,5858889.0,7.31681489944458
2017-06-16,7.592309951782227,7.446149826049805,7.576920032501221,7.4692301750183105,5322556.0,7.212821960449219
2017-06-19,7.5,7.453849792480469,7.461540222167969,7.484610080718994,4612868.0,7.2276740074157715
2017-06-20,7.507689952850342,7.307690143585205,7.446149826049805,7.461540222167969,8097956.0,7.26889705657959
2017-06-21,7.4692301750183105,7.330770015716553,7.453849792480469,7.384610176086426,5126148.0,7.193953037261963
2017-06-22,7.446149826049805,7.346149921417236,7.376920223236084,7.384610176086426,4548528.0,7.193953037261963
2017-06-23,7.576920032501221,7.3538498878479,7.369229793548584,7.569230079650879,8515410.0,7.373806476593018
2017-06-26,7.807690143585205,7.553850173950195,7.60768985748291,7.776919841766357,12057329.0,7.576134204864502
2017-06-27,7.800000190734863,7.676919937133789,7.776919841766357,7.684619903564453,7736914.0,7.486217021942139
2017-06-28,7.8384599685668945,7.6615400314331055,7.676919937133789,7.769229888916016,6104519.0,7.5686421394348145
2017-06-29,7.8384599685668945,7.7153801918029785,7.746150016784668,7.830770015716553,4826868.0,7.628593921661377
2017-06-30,7.946149826049805,7.738460063934326,7.815380096435547,7.89231014251709,6477593.0,7.688544750213623
2017-07-03,7.946149826049805,7.815380096435547,7.884610176086426,7.923079967498779,7025042.0,7.718520641326904
2017-07-04,7.992310047149658,7.846149921417236,7.900000095367432,7.8538498878479,5319736.0,7.651077747344971
2017-07-05,7.884610176086426,7.699999809265137,7.830770015716553,7.769229888916016,7848058.0,7.5686421394348145
2017-07-06,7.800000190734863,7.669229984283447,7.7846198081970215,7.753849983215332,6616090.0,7.553659915924072
2017-07-07,7.7923102378845215,7.669229984283447,7.738460063934326,7.769229888916016,5000421.0,7.5686421394348145
2017-07-10,7.769229888916016,7.676919937133789,7.769229888916016,7.676919937133789,9799143.0,7.4787163734436035
2017-07-11,7.730770111083984,7.6461501121521,7.676919937133789,7.684619903564453,7433758.0,7.486217021942139
2017-07-12,7.684619903564453,7.507689952850342,7.684619903564453,7.561540126800537,5754840.0,7.366314888000488
2017-07-13,7.6615400314331055,7.546150207519531,7.592309951782227,7.638460159301758,7467330.0,7.441248893737793
2017-07-14,7.623079776763916,7.561540126800537,7.623079776763916,7.584619998931885,2859416.0,7.388798713684082
2017-07-17,7.592309951782227,7.230770111083984,7.561540126800537,7.3538498878479,9749360.0,7.163986682891846
2017-07-18,7.400000095367432,7.253849983215332,7.2846198081970215,7.376920223236084,6013757.0,7.186461448669434
2017-07-19,7.446149826049805,7.315380096435547,7.376920223236084,7.438459873199463,3909109.0,7.24641227722168
2017-07-20,7.523079872131348,7.430769920349121,7.453849792480469,7.461540222167969,4104990.0,7.26889705657959
2017-07-21,7.461540222167969,7.346149921417236,7.461540222167969,7.376920223236084,4683510.0,7.186461448669434
2017-07-24,7.438459873199463,7.3384599685668945,7.384610176086426,7.430769920349121,3937979.0,7.23892068862915
2017-07-25,7.476920127868652,7.3538498878479,7.423079967498779,7.39231014251709,4569172.0,7.201454162597656
2017-07-26,7.400000095367432,7.307690143585205,7.39231014251709,7.3538498878479,3678028.0,7.163986682891846
2017-07-27,7.438459873199463,7.2923102378845215,7.3538498878479,7.423079967498779,5183423.0,7.231429576873779
2017-07-28,7.546150207519531,7.400000095367432,7.415380001068115,7.492310047149658,6208079.0,7.298871994018555
2017-07-31,7.569230079650879,7.461540222167969,7.492310047149658,7.553850173950195,4571261.0,7.358823776245117
2017-08-01,7.684619903564453,7.538459777832031,7.584619998931885,7.653850078582764,7535693.0,7.456241607666016
2017-08-02,7.723080158233643,7.538459777832031,7.638460159301758,7.538459777832031,7067979.0,7.343830585479736
2017-08-03,7.592309951782227,7.476920127868652,7.546150207519531,7.561540126800537,2900560.0,7.366314888000488
2017-08-04,7.584619998931885,7.453849792480469,7.5307698249816895,7.484610080718994,3989960.0,7.291370868682861
2017-08-07,7.507689952850342,7.384610176086426,7.476920127868652,7.476920127868652,4014112.0,7.28387975692749
2017-08-08,7.569230079650879,7.461540222167969,7.492310047149658,7.561540126800537,3927242.0,7.366314888000488
2017-08-09,7.815380096435547,7.515379905700684,7.569230079650879,7.746150016784668,12730203.0,7.546158313751221
2017-08-10,7.761539936065674,7.576920032501221,7.699999809265137,7.599999904632568,8190465.0,7.403781414031982
2017-08-11,7.592309951782227,7.438459873199463,7.584619998931885,7.453849792480469,6829750.0,7.261404514312744
2017-08-14,7.6615400314331055,7.461540222167969,7.461540222167969,7.623079776763916,6641434.0,7.426266193389893
2017-08-15,7.7153801918029785,7.561540126800537,7.584619998931885,7.669229984283447,5651657.0,7.471224308013916
2017-08-16,7.753849983215332,7.653850078582764,7.684619903564453,7.684619903564453,8437520.0,7.486217021942139
2017-08-17,7.800000190734863,7.6461501121521,7.676919937133789,7.723080158233643,7689280.0,7.523684501647949
2017-08-18,7.915380001068115,7.676919937133789,7.692309856414795,7.7923102378845215,13527719.0,7.591127395629883
2017-08-21,7.984610080718994,7.807690143585205,7.8538498878479,7.923079967498779,8289158.0,7.718520641326904
2017-08-22,8.10768985748291,7.869229793548584,7.907690048217773,7.884610176086426,12703239.0,7.681044101715088
2017-08-23,8.230770111083984,7.830770015716553,7.907690048217773,8.146149635314941,19811073.0,7.935831069946289
2017-08-24,8.169230461120605,8.038459777832031,8.100000381469727,8.130769729614258,8557324.0,7.9208478927612305
2017-08-25,8.153849601745605,8.023079872131348,8.138460159301758,8.138460159301758,6000883.0,7.928339958190918
2017-08-28,8.138460159301758,8.030770301818848,8.138460159301758,8.076919555664062,8139393.0,7.868387699127197
2017-08-29,8.192310333251953,8.0,8.076919555664062,8.184619903564453,8164778.0,7.973308086395264
2017-08-30,8.184619903564453,7.923079967498779,8.184619903564453,8.0,10860215.0,7.793454647064209
2017-08-31,8.10768985748291,7.9692301750183105,8.030770301818848,8.038459777832031,4468687.0,7.830921649932861
2017-09-01,8.076919555664062,7.976920127868652,8.038459777832031,8.030770301818848,4182647.0,7.82343053817749
2017-09-04,8.076919555664062,7.953849792480469,8.076919555664062,8.038459777832031,4991638.0,7.830921649932861
2017-09-05,8.423080444335938,8.092309951782227,8.092309951782227,8.39231014251709,18330105.0,8.175636291503906
2017-09-06,8.369230270385742,8.246150016784668,8.315380096435547,8.307689666748047,7174337.0,8.093199729919434
2017-09-07,8.4923095703125,8.261540412902832,8.269229888916016,8.300000190734863,10193300.0,8.085709571838379
2017-09-08,8.484620094299316,8.300000190734863,8.307689666748047,8.446149826049805,7728576.0,8.2280855178833
2017-09-11,8.60768985748291,8.384610176086426,8.399999618530273,8.584609985351562,8836227.0,8.362971305847168
2017-09-12,8.676919937133789,8.376919746398926,8.576919555664062,8.39231014251709,7794155.0,8.175636291503906
2017-09-13,8.5076904296875,8.307689666748047,8.39231014251709,8.476920127868652,5172635.0,8.258061408996582
2017-09-14,8.469229698181152,8.315380096435547,8.430769920349121,8.353850364685059,4629391.0,8.138169288635254
2017-09-15,8.407690048217773,8.138460159301758,8.384610176086426,8.169230461120605,10047437.0,7.958315849304199
2017-09-18,8.353850364685059,8.169230461120605,8.184619903564453,8.330769538879395,6645486.0,8.115684509277344
2017-09-19,8.60768985748291,8.330769538879395,8.330769538879395,8.484620094299316,11439287.0,8.265562057495117
2017-09-20,8.661540031433105,8.476920127868652,8.530770301818848,8.630769729614258,11076822.0,8.407938957214355
2017-09-21,8.684619903564453,8.523079872131348,8.600000381469727,8.61538028717041,8518900.0,8.39294719696045
2017-09-22,8.669230461120605,8.376919746398926,8.600000381469727,8.623080253601074,10525214.0,8.400447845458984
2017-09-25,9.10768985748291,8.676919937133789,8.769229888916016,8.699999809265137,17964232.0,8.475381851196289
2017-09-26,8.638460159301758,8.430769920349121,8.546150207519531,8.546150207519531,13198983.0,8.325504302978516
2017-09-27,8.553850173950195,8.399999618530273,8.523079872131348,8.515379905700684,9192199.0,8.295528411865234
2017-09-28,8.515379905700684,8.384610176086426,8.5,8.438460350036621,10125445.0,8.220595359802246
2017-09-29,8.515379905700684,8.376919746398926,8.446149826049805,8.461540222167969,9846934.0,8.243078231811523
2017-10-09,8.576919555664062,8.423080444335938,8.576919555664062,8.453849792480469,8293430.0,8.235586166381836
2017-10-10,8.699999809265137,8.446149826049805,8.461540222167969,8.692310333251953,9745378.0,8.467890739440918
2017-10-11,8.838459968566895,8.638460159301758,8.692310333251953,8.676919937133789,8753945.0,8.452897071838379
2017-10-12,8.915379524230957,8.592309951782227,8.676919937133789,8.899999618530273,10778176.0,8.670217514038086
2017-10-13,8.923080444335938,8.776920318603516,8.846150398254395,8.89231014251709,7201547.0,8.662726402282715
2017-10-16,8.899999618530273,8.630769729614258,8.899999618530273,8.646149635314941,8097956.0,8.422921180725098
2017-10-17,8.723079681396484,8.5,8.676919937133789,8.576919555664062,8033940.0,8.355480194091797
2017-10-18,8.707690238952637,8.538459777832031,8.561539649963379,8.661540031433105,6755638.0,8.437914848327637
2017-10-19,8.684619903564453,8.523079872131348,8.661540031433105,8.561539649963379,6989490.0,8.340496063232422
2017-10-20,8.60768985748291,8.484620094299316,8.4923095703125,8.584609985351562,4999573.0,8.362971305847168
2017-10-23,8.884610176086426,8.630769729614258,8.630769729614258,8.876919746398926,13239340.0,8.647734642028809
2017-10-24,8.907690048217773,8.769229888916016,8.846150398254395,8.876919746398926,7520481.0,8.647734642028809
2017-10-25,8.923080444335938,8.807689666748047,8.869230270385742,8.89231014251709,6088785.0,8.662726402282715
2017-10-26,9.207690238952637,8.853850364685059,8.853850364685059,9.076919555664062,16920598.0,8.842570304870605
2017-10-27,9.130769729614258,8.984620094299316,9.038459777832031,9.038459777832031,6711959.0,8.805103302001953
2017-10-30,9.11538028717041,8.776920318603516,8.9923095703125,8.930769920349121,9323444.0,8.700193405151367
2017-10-31,9.353850364685059,8.861539840698242,8.969229698181152,9.238459587097168,13884141.0,8.99993896484375
2017-11-01,9.569230079650879,9.169230461120605,9.169230461120605,9.384610176086426,19192891.0,9.142316818237305
2017-11-02,9.415379524230957,9.176919937133789,9.330769538879395,9.276920318603516,11222172.0,9.037406921386719
2017-11-03,9.338459968566895,8.899999618530273,9.338459968566895,9.053850173950195,14645870.0,8.820096015930176
2017-11-06,9.776920318603516,8.915379524230957,9.061539649963379,9.646149635314941,30756044.0,9.397103309631348
2017-11-07,10.315400123596191,9.5076904296875,9.630769729614258,9.89231014251709,40453710.0,9.636908531188965
2017-11-08,9.953849792480469,9.769229888916016,9.776920318603516,9.838459968566895,21051508.0,9.58444881439209
2017-11-09,10.053799629211426,9.669230461120605,9.807689666748047,9.953849792480469,20648127.0,9.696859359741211
2017-11-10,10.261500358581543,9.869230270385742,9.930769920349121,10.192299842834473,25295023.0,9.929153442382812
2017-11-13,10.446200370788574,9.869230270385742,10.215399742126465,9.938460350036621,31601238.0,9.681867599487305
2017-11-14,10.076899528503418,9.776920318603516,10.007699966430664,10.023099899291992,19523188.0,9.764321327209473
2017-11-15,10.138500213623047,9.807689666748047,9.961540222167969,9.876919746398926,16990933.0,9.621916770935059
2017-11-16,10.007699966430664,9.792309761047363,9.846150398254395,9.953849792480469,14530802.0,9.696859359741211
2017-11-17,9.915379524230957,9.21537971496582,9.915379524230957,9.307689666748047,25702129.0,9.067381858825684
2017-11-20,9.600000381469727,8.984620094299316,9.238459587097168,9.546150207519531,14492364.0,9.299686431884766
2017-11-21,9.738459587097168,9.461540222167969,9.4923095703125,9.638460159301758,17829788.0,9.389612197875977
2017-11-22,9.846150398254395,9.39231014251709,9.638460159301758,9.515379905700684,19185068.0,9.269710540771484
2017-11-23,9.461540222167969,8.907690048217773,9.461540222167969,8.930769920349121,20149864.0,8.700193405151367
2017-11-24,9.038459777832031,8.800000190734863,8.946149826049805,8.869230270385742,11048224.0,8.640242576599121
2017-11-27,8.907690048217773,8.569230079650879,8.876919746398926,8.807689666748047,11051690.0,8.580291748046875
2017-11-28,8.946149826049805,8.707690238952637,8.807689666748047,8.938460350036621,6134893.0,8.707685470581055
2017-11-29,9.038459777832031,8.692310333251953,8.9923095703125,8.807689666748047,10391109.0,8.580291748046875
2017-11-30,8.923080444335938,8.676919937133789,8.730770111083984,8.692310333251953,9835356.0,8.467890739440918
2017-12-01,8.884610176086426,8.661540031433105,8.730770111083984,8.853850364685059,7285915.0,8.625260353088379
2017-12-04,8.899999618530273,8.5076904296875,8.830769538879395,8.530770301818848,16169489.0,8.310521125793457
2017-12-05,8.653849601745605,8.315380096435547,8.461540222167969,8.446149826049805,15502052.0,8.2280855178833
2017-12-06,8.638460159301758,8.353850364685059,8.446149826049805,8.60768985748291,8583407.0,8.385455131530762
2017-12-07,8.60768985748291,8.384610176086426,8.60768985748291,8.484620094299316,6077747.0,8.265562057495117
2017-12-08,8.569230079650879,8.399999618530273,8.469229698181152,8.515379905700684,7830698.0,8.295528411865234
2017-12-11,8.800000190734863,8.5,8.523079872131348,8.792309761047363,11137080.0,8.5653076171875
2017-12-12,8.800000190734863,8.576919555664062,8.71537971496582,8.723079681396484,8724159.0,8.497865676879883
2017-12-13,8.7846097946167,8.630769729614258,8.646149635314941,8.7846097946167,5925324.0,8.557806968688965
2017-12-14,8.815380096435547,8.676919937133789,8.769229888916016,8.753849983215332,5055605.0,8.527841567993164
2017-12-15,8.753849983215332,8.538459777832031,8.692310333251953,8.630769729614258,6529196.0,8.407938957214355
2017-12-18,8.746150016784668,8.538459777832031,8.630769729614258,8.71537971496582,6898390.0,8.490364074707031
2017-12-19,8.930769920349121,8.653849601745605,8.71537971496582,8.907690048217773,9582636.0,8.677709579467773
2017-12-20,8.976920127868652,8.800000190734863,8.89231014251709,8.946149826049805,7781768.0,8.715176582336426
2017-12-21,9.207690238952637,8.853850364685059,8.869230270385742,9.046150207519531,15398505.0,8.81259536743164
2017-12-22,9.307689666748047,9.0076904296875,9.10768985748291,9.146149635314941,15880241.0,8.910012245178223
2017-12-25,9.2846097946167,8.938460350036621,9.161540031433105,9.069230079650879,14494613.0,8.835079193115234
2017-12-26,9.253849983215332,9.0,9.053850173950195,9.223079681396484,14407129.0,8.984956741333008
2017-12-27,9.21537971496582,8.946149826049805,9.169230461120605,9.061539649963379,12415959.0,8.827587127685547
2017-12-28,9.100000381469727,8.923080444335938,9.0,9.046150207519531,6853215.0,8.81259536743164
2017-12-29,9.153849601745605,9.0,9.030770301818848,9.069230079650879,6801334.0,8.835079193115234
2018-01-02,9.199999809265137,8.9923095703125,9.100000381469727,9.169230461120605,9878783.0,8.93249797821045
2018-01-03,9.199999809265137,9.053850173950195,9.169230461120605,9.092309951782227,11072135.0,8.857562065124512
2018-01-04,9.415379524230957,9.053850173950195,9.100000381469727,9.407690048217773,25189754.0,9.164800643920898
2018-01-05,9.4923095703125,9.2846097946167,9.415379524230957,9.361539840698242,14870133.0,9.119842529296875
2018-01-08,9.361539840698242,9.138460159301758,9.307689666748047,9.199999809265137,16085266.0,8.962471961975098
2018-01-09,9.269229888916016,9.100000381469727,9.184619903564453,9.246150016784668,11792402.0,9.007431983947754
2018-01-10,9.223079681396484,8.938460350036621,9.223079681396484,8.976920127868652,15422881.0,8.74515151977539
2018-01-11,8.946149826049805,8.630769729614258,8.930769920349121,8.761540412902832,16656961.0,8.535333633422852
2018-01-12,8.7846097946167,8.630769729614258,8.723079681396484,8.769229888916016,14472142.0,8.542824745178223
2018-01-15,8.961540222167969,8.692310333251953,8.730770111083984,8.730770111083984,14528863.0,8.50535774230957
2018-01-16,8.899999618530273,8.661540031433105,8.661540031433105,8.830769538879395,9591102.0,8.602774620056152
2018-01-17,8.846150398254395,8.661540031433105,8.846150398254395,8.753849983215332,7011070.0,8.527841567993164
2018-01-18,8.961540222167969,8.738459587097168,8.738459587097168,8.915379524230957,10661352.0,8.685200691223145
2018-01-19,8.984620094299316,8.838459968566895,8.89231014251709,8.853850364685059,7718230.0,8.625260353088379
2018-01-22,8.969229698181152,8.699999809265137,8.846150398254395,8.961540222167969,9534606.0,8.730170249938965
2018-01-23,9.261540412902832,8.938460350036621,8.984620094299316,9.246150016784668,24197100.0,9.007431983947754
2018-01-24,9.369230270385742,9.146149635314941,9.230770111083984,9.230770111083984,14119127.0,8.992447853088379
2018-01-25,9.369230270385742,9.069230079650879,9.300000190734863,9.10768985748291,17500793.0,8.872546195983887
2018-01-26,9.10768985748291,8.89231014251709,9.069230079650879,8.89231014251709,15248073.0,8.662726402282715
2018-01-29,8.938460350036621,8.584609985351562,8.869230270385742,8.653849601745605,14249108.0,8.43042278289795
2018-01-30,8.800000190734863,8.60768985748291,8.653849601745605,8.792309761047363,7811313.0,8.5653076171875
2018-01-31,8.815380096435547,8.646149635314941,8.71537971496582,8.71537971496582,6893900.0,8.490364074707031
2018-02-01,8.769229888916016,8.176919937133789,8.738459587097168,8.192310333251953,13043332.0,7.980799674987793
2018-02-02,8.176919937133789,7.8384599685668945,8.169230461120605,8.061539649963379,10239568.0,7.853404998779297
2018-02-05,7.992310047149658,7.753849983215332,7.89231014251709,7.923079967498779,11253689.0,7.718520641326904
2018-02-06,7.89231014251709,7.400000095367432,7.769229888916016,7.423079967498779,15906322.0,7.231429576873779
2018-02-07,7.746150016784668,7.407690048217773,7.623079776763916,7.576920032501221,12241586.0,7.381297588348389
2018-02-08,7.907690048217773,7.546150207519531,7.584619998931885,7.830770015716553,8154235.0,7.628593921661377
2018-02-09,7.861539840698242,7.569230079650879,7.692309856414795,7.623079776763916,7078458.0,7.426266193389893
2018-02-12,7.823080062866211,7.6615400314331055,7.6615400314331055,7.753849983215332,14834284.0,7.553659915924072
2018-02-13,7.807690143585205,7.6615400314331055,7.776919841766357,7.669229984283447,8073764.0,7.471224308013916
2018-02-14,7.692309856414795,7.484610080718994,7.615379810333252,7.553850173950195,7063539.0,7.358823776245117
2018-02-22,7.723080158233643,7.538459777832031,7.638460159301758,7.692309856414795,10941868.0,7.493708610534668
2018-02-23,7.7153801918029785,7.615379810333252,7.676919937133789,7.699999809265137,6420766.0,7.501199722290039
2018-02-26,7.846149921417236,7.60768985748291,7.738460063934326,7.846149921417236,18016384.0,7.643576622009277
2018-02-27,7.984610080718994,7.753849983215332,7.769229888916016,7.846149921417236,13094685.0,7.643576622009277
2018-02-28,7.984610080718994,7.730770111083984,7.730770111083984,7.938459873199463,9793709.0,7.733503341674805
2018-03-01,8.061539649963379,7.876920223236084,7.884610176086426,7.953849792480469,8908372.0,7.748495578765869
2018-03-02,8.023079872131348,7.869229793548584,7.89231014251709,7.976920127868652,6547811.0,7.770970344543457
2018-03-05,7.992310047149658,7.884610176086426,7.984610080718994,7.938459873199463,4295047.0,7.733503341674805
2018-03-06,8.038459777832031,7.8538498878479,7.938459873199463,8.0,8428448.0,7.793454647064209
2018-03-07,8.053850173950195,7.938459873199463,7.9692301750183105,8.038459777832031,6390348.0,7.830921649932861
2018-03-08,8.184619903564453,7.984610080718994,8.0,8.146149635314941,6529793.0,7.935831069946289
2018-03-09,8.269229888916016,8.138460159301758,8.169230461120605,8.176919937133789,7156994.0,7.9658074378967285
2018-03-12,8.261540412902832,8.123080253601074,8.176919937133789,8.192310333251953,6181080.0,7.980799674987793
2018-03-13,8.21537971496582,8.061539649963379,8.153849601745605,8.076919555664062,6639620.0,7.868387699127197
2018-03-14,8.11538028717041,7.923079967498779,8.053850173950195,8.046150207519531,7128694.0,7.838412761688232
2018-03-15,8.153849601745605,7.9692301750183105,8.0076904296875,8.092309951782227,6948112.0,7.883381366729736
2018-03-16,8.138460159301758,7.992310047149658,8.092309951782227,8.015379905700684,4223527.0,7.808437347412109
2018-03-19,8.030770301818848,7.946149826049805,7.984610080718994,7.984610080718994,3104140.0,7.778461933135986
2018-03-20,7.992310047149658,7.815380096435547,7.946149826049805,7.861539840698242,5892556.0,7.658568859100342
2018-03-21,7.946149826049805,7.769229888916016,7.861539840698242,7.7923102378845215,5516187.0,7.591127395629883
2018-03-22,7.915380001068115,7.723080158233643,7.815380096435547,7.861539840698242,5941520.0,7.658568859100342
2018-03-23,7.7923102378845215,7.446149826049805,7.692309856414795,7.60768985748291,9277455.0,7.41127347946167
2018-03-26,7.7076897621154785,7.423079967498779,7.538459777832031,7.684619903564453,5519923.0,7.486217021942139
2018-03-27,7.846149921417236,7.723080158233643,7.746150016784668,7.823080062866211,5832742.0,7.621102333068848
2018-03-28,7.815380096435547,7.653850078582764,7.769229888916016,7.7076897621154785,4205883.0,7.508691310882568
2018-03-29,7.776919841766357,7.669229984283447,7.723080158233643,7.746150016784668,5069266.0,7.546158313751221
2018-03-30,7.807690143585205,7.723080158233643,7.776919841766357,7.800000190734863,4963757.0,7.598618030548096
2018-04-02,8.053850173950195,7.7923102378845215,7.807690143585205,8.030770301818848,11445720.0,7.82343053817749
2018-04-03,8.230770111083984,7.915380001068115,7.9692301750183105,8.10768985748291,10573364.0,7.898364067077637
2018-04-04,8.176919937133789,8.023079872131348,8.10768985748291,8.10768985748291,7196839.0,7.898364067077637
2018-04-09,8.092309951782227,7.953849792480469,8.092309951782227,7.984610080718994,4432213.0,7.778461933135986
2018-04-10,8.023079872131348,7.900000095367432,8.0076904296875,7.961540222167969,5670184.0,7.755987644195557
2018-04-11,8.084609985351562,7.938459873199463,8.0,7.976920127868652,7994455.0,7.770970344543457
2018-04-12,8.138460159301758,7.930769920349121,7.938459873199463,8.130769729614258,8515864.0,7.9208478927612305
2018-04-13,8.338459968566895,8.092309951782227,8.146149635314941,8.330769538879395,13419961.0,8.115684509277344
2018-04-16,8.315380096435547,8.169230461120605,8.315380096435547,8.2846097946167,7353752.0,8.07071590423584
2018-04-17,8.61538028717041,8.238459587097168,8.546150207519531,8.269229888916016,14840894.0,8.055733680725098
2018-04-18,8.399999618530273,8.100000381469727,8.330769538879395,8.369230270385742,10859412.0,8.153151512145996
2018-04-19,8.384610176086426,8.192310333251953,8.361539840698242,8.238459587097168,8189346.0,8.025757789611816
2018-04-20,8.261540412902832,7.961540222167969,8.199999809265137,7.976920127868652,11087482.0,7.770970344543457
2018-04-23,8.053850173950195,7.846149921417236,7.946149826049805,8.030770301818848,6758947.0,7.82343053817749
2018-04-24,8.230770111083984,8.015379905700684,8.053850173950195,8.123080253601074,5952511.0,7.913357734680176
2018-04-25,8.238459587097168,8.046150207519531,8.10768985748291,8.223079681396484,5485126.0,8.010774612426758
2018-04-26,8.176919937133789,8.023079872131348,8.176919937133789,8.053850173950195,4741100.0,7.845914840698242
2018-04-27,8.100000381469727,7.976920127868652,8.076919555664062,8.084609985351562,3552255.0,7.875880241394043
2018-05-02,8.5,8.199999809265137,8.199999809265137,8.476920127868652,14949552.0,8.258061408996582
2018-05-03,8.707690238952637,8.423080444335938,8.546150207519531,8.684619903564453,17312656.0,8.46039867401123
2018-05-04,9.023079872131348,8.630769729614258,8.630769729614258,8.946149826049805,19177145.0,8.715176582336426
2018-05-07,9.223079681396484,8.830769538879395,8.938460350036621,9.023079872131348,22804421.0,8.790121078491211
2018-05-08,9.2846097946167,8.961540222167969,9.0076904296875,9.10768985748291,16702530.0,8.872546195983887
2018-05-09,9.207690238952637,8.961540222167969,9.053850173950195,9.053850173950195,11756824.0,8.820096015930176
2018-05-10,9.430769920349121,9.053850173950195,9.053850173950195,9.223079681396484,19721871.0,8.984956741333008
2018-05-11,9.446149826049805,9.153849601745605,9.176919937133789,9.199999809265137,15039160.0,8.962471961975098
2018-05-14,9.384610176086426,9.092309951782227,9.199999809265137,9.11538028717041,10813184.0,8.880037307739258
2018-05-15,9.838459968566895,9.223079681396484,9.223079681396484,9.692310333251953,25616286.0,9.442072868347168
2018-05-16,10.199999809265137,9.569230079650879,9.676919937133789,10.076899528503418,31585606.0,9.816732406616211
2018-05-17,10.084600448608398,9.7846097946167,10.015399932861328,9.823080062866211,18352304.0,9.569466590881348
2018-05-18,9.961540222167969,9.584609985351562,9.792309761047363,9.730770111083984,18596427.0,9.47953987121582
2018-05-21,9.89231014251709,9.653849601745605,9.853850364685059,9.838459968566895,13036129.0,9.58444881439209
2018-05-22,10.115400314331055,9.699999809265137,9.776920318603516,9.938460350036621,15923958.0,9.681867599487305
2018-05-23,10.346199989318848,9.861539840698242,9.938460350036621,10.053799629211426,15924417.0,9.794228553771973
2018-05-24,10.10770034790039,9.71537971496582,10.0,9.807689666748047,14301374.0,9.554472923278809
2018-05-25,9.969229698181152,9.707690238952637,9.753849983215332,9.838459968566895,10747454.0,9.58444881439209
2018-05-28,10.230799674987793,9.769229888916016,9.838459968566895,10.16919994354248,17887298.0,9.906649589538574
2018-05-29,10.784600257873535,10.123100280761719,10.138500213623047,10.253800392150879,31556718.0,9.989065170288086
2018-05-30,10.823100090026855,10.046199798583984,10.138500213623047,10.515399932861328,31945089.0,10.243911743164062
2018-05-31,10.846199989318848,10.369199752807617,10.623100280761719,10.576899528503418,37846656.0,10.303823471069336
2018-06-01,10.592300415039062,9.753849983215332,10.515399932861328,9.9923095703125,31235911.0,9.73432731628418
2018-06-04,10.199999809265137,9.800000190734863,10.03849983215332,10.10770034790039,21767045.0,9.846738815307617
2018-06-05,10.353799819946289,9.923080444335938,10.03849983215332,10.315400123596191,22665236.0,10.04907512664795
2018-06-06,10.39229965209961,10.123100280761719,10.276900291442871,10.323100090026855,15716028.0,10.0565767288208
2018-06-07,10.492300033569336,10.084600448608398,10.423100471496582,10.16919994354248,15509884.0,9.906649589538574
2018-06-08,10.253800392150879,9.7846097946167,10.123100280761719,9.961540222167969,21836370.0,9.704352378845215
2018-06-11,9.969229698181152,9.476920127868652,9.853850364685059,9.623080253601074,22195369.0,9.374629974365234
2018-06-12,10.06149959564209,9.576919555664062,9.676919937133789,10.0,19167926.0,9.74181842803955
2018-06-13,10.130800247192383,9.7846097946167,9.9923095703125,9.884610176086426,18150432.0,9.62940788269043
2018-06-14,9.853850364685059,9.384610176086426,9.769229888916016,9.469229698181152,28463925.0,9.224751472473145
2018-06-15,9.5,9.100000381469727,9.430000305175781,9.3100004196167,8974472.0,9.173967361450195
2018-06-19,9.270000457763672,8.520000457763672,9.270000457763672,8.739999771118164,17546791.0,8.612295150756836
2018-06-20,9.4399995803833,8.729999542236328,8.760000228881836,9.210000038146973,20910222.0,9.075428009033203
2018-06-21,9.329999923706055,8.880000114440918,9.180000305175781,9.039999961853027,14655275.0,8.907912254333496
2018-06-22,9.329999923706055,8.920000076293945,9.010000228881836,9.140000343322754,14133468.0,9.006450653076172
2018-06-25,9.609999656677246,9.149999618530273,9.180000305175781,9.399999618530273,20085610.0,9.262651443481445
2018-06-26,9.489999771118164,9.220000267028809,9.279999732971191,9.430000305175781,12845559.0,9.292213439941406
2018-06-27,9.430000305175781,8.979999542236328,9.359999656677246,9.050000190734863,16492688.0,8.917766571044922
2018-06-28,9.029999732971191,8.739999771118164,8.970000267028809,8.880000114440918,16539295.0,8.750249862670898
2018-06-29,9.199999809265137,8.850000381469727,8.90999984741211,9.15999984741211,12280118.0,9.026159286499023
2018-07-02,9.369999885559082,8.890000343322754,9.09000015258789,9.020000457763672,16572245.0,8.888204574584961
2018-07-03,9.079999923706055,8.550000190734863,8.979999542236328,9.020000457763672,15088412.0,8.888204574584961
2018-07-04,8.979999542236328,8.75,8.960000038146973,8.8100004196167,8688326.0,8.681273460388184
2018-07-05,8.9399995803833,8.520000457763672,8.850000381469727,8.600000381469727,8735635.0,8.47434139251709
2018-07-06,8.75,8.25,8.600000381469727,8.5,14309439.0,8.375802040100098
2018-07-09,9.130000114440918,8.520000457763672,8.579999923706055,9.069999694824219,20050075.0,8.93747329711914
2018-07-10,9.359999656677246,9.029999732971191,9.130000114440918,9.300000190734863,15868970.0,9.16411304473877
2018-07-11,9.630000114440918,9.020000457763672,9.079999923706055,9.4399995803833,21796221.0,9.302066802978516
2018-07-12,9.880000114440918,9.350000381469727,9.359999656677246,9.770000457763672,18173499.0,9.627245903015137
2018-07-13,10.029999732971191,9.699999809265137,9.779999732971191,9.960000038146973,15714418.0,9.814469337463379
2018-07-16,10.4399995803833,9.84000015258789,9.899999618530273,10.300000190734863,18369833.0,10.14950180053711
2018-07-17,10.350000381469727,9.989999771118164,10.270000457763672,10.130000114440918,13227002.0,9.981985092163086
2018-07-18,10.300000190734863,9.970000267028809,10.119999885559082,10.050000190734863,16740708.0,9.903155326843262
2018-07-19,10.239999771118164,9.890000343322754,10.010000228881836,10.069999694824219,15525284.0,9.92286205291748
2018-07-20,10.149999618530273,9.720000267028809,10.0600004196167,9.949999809265137,17434564.0,9.804615020751953
2018-07-23,10.390000343322754,9.779999732971191,9.979999542236328,9.960000038146973,23590802.0,9.814469337463379
2018-07-24,10.140000343322754,9.800000190734863,10.0,10.09000015258789,15601107.0,9.942570686340332
2018-07-25,10.15999984741211,9.890000343322754,10.050000190734863,9.949999809265137,12967825.0,9.804615020751953
2018-07-26,10.029999732971191,9.770000457763672,9.949999809265137,9.84000015258789,8927572.0,9.696222305297852
2018-07-27,9.920000076293945,9.729999542236328,9.880000114440918,9.829999923706055,7728558.0,9.686368942260742
2018-07-30,9.90999984741211,9.4399995803833,9.819999694824219,9.579999923706055,16196638.0,9.440021514892578
2018-07-31,10.09000015258789,9.569999694824219,9.579999923706055,10.09000015258789,20312372.0,9.942570686340332
2018-08-01,10.260000228881836,9.829999923706055,10.1899995803833,9.890000343322754,20118263.0,9.745492935180664
2018-08-02,9.869999885559082,9.399999618530273,9.84000015258789,9.579999923706055,19332277.0,9.440021514892578
2018-08-03,9.6899995803833,9.020000457763672,9.569999694824219,9.119999885559082,16787270.0,8.986742973327637
2018-08-06,9.149999618530273,8.850000381469727,9.069999694824219,8.90999984741211,9628206.0,8.779810905456543
2018-08-07,9.199999809265137,8.859999656677246,8.890000343322754,9.180000305175781,9486193.0,9.045866966247559
2018-08-08,9.220000267028809,8.899999618530273,9.15999984741211,9.020000457763672,8649749.0,8.888204574584961
2018-08-09,9.470000267028809,8.8100004196167,8.949999809265137,9.329999923706055,11908968.0,9.19367504119873
2018-08-10,9.609999656677246,9.229999542236328,9.260000228881836,9.470000267028809,9535809.0,9.331628799438477
2018-08-13,9.539999961853027,9.210000038146973,9.449999809265137,9.430000305175781,8133518.0,9.292213439941406
2018-08-14,9.479999542236328,9.210000038146973,9.420000076293945,9.3100004196167,8008419.0,9.173967361450195
2018-08-15,9.399999618530273,8.970000267028809,9.289999961853027,9.050000190734863,10004216.0,8.917766571044922
2018-08-16,9.279999732971191,8.850000381469727,8.899999618530273,9.15999984741211,9675345.0,9.026159286499023
2018-08-17,9.260000228881836,8.819999694824219,9.260000228881836,8.949999809265137,9642660.0,8.819226264953613
2018-08-20,9.09000015258789,8.84000015258789,8.880000114440918,9.079999923706055,6905661.0,8.947327613830566
2018-08-21,9.800000190734863,8.989999771118164,9.039999961853027,9.720000267028809,26106944.0,9.577977180480957
2018-08-22,9.779999732971191,9.579999923706055,9.680000305175781,9.670000076293945,15935437.0,9.528707504272461
2018-08-23,9.770000457763672,9.600000381469727,9.649999618530273,9.739999771118164,11667992.0,9.597683906555176
2018-08-24,9.949999809265137,9.630000114440918,9.699999809265137,9.710000038146973,13396117.0,9.568122863769531
2018-08-27,10.069999694824219,9.65999984741211,9.680000305175781,10.029999732971191,14773848.0,9.88344669342041
2018-08-28,10.15999984741211,9.899999618530273,10.0600004196167,10.09000015258789,11373271.0,9.942570686340332
2018-08-29,10.079999923706055,9.84000015258789,10.020000457763672,9.899999618530273,8798893.0,9.755346298217773
2018-08-30,10.079999923706055,9.850000381469727,9.960000038146973,9.899999618530273,7262531.0,9.755346298217773
2018-08-31,9.890000343322754,9.579999923706055,9.890000343322754,9.579999923706055,11631022.0,9.440021514892578
2018-09-03,10.050000190734863,9.539999961853027,9.5600004196167,10.010000228881836,12071117.0,9.863739013671875
2018-09-04,10.0600004196167,9.75,9.949999809265137,9.989999771118164,12063767.0,9.844030380249023
2018-09-05,9.989999771118164,9.75,9.949999809265137,9.800000190734863,8496711.0,9.656806945800781
2018-09-06,9.90999984741211,9.619999885559082,9.8100004196167,9.880000114440918,8690426.0,9.735638618469238
2018-09-07,10.239999771118164,9.859999656677246,9.90999984741211,10.09000015258789,19140740.0,9.942570686340332
2018-09-10,10.350000381469727,9.949999809265137,10.050000190734863,10.0,19836159.0,9.85388469696045
2018-09-11,10.270000457763672,9.850000381469727,9.850000381469727,10.149999618530273,15369084.0,10.001692771911621
2018-09-12,10.25,9.770000457763672,10.199999809265137,9.829999923706055,18832644.0,9.686368942260742
2018-09-13,10.020000457763672,9.539999961853027,10.0,9.710000038146973,19988560.0,9.568122863769531
2018-09-14,9.770000457763672,9.369999885559082,9.699999809265137,9.489999771118164,13466110.0,9.351336479187012
2018-09-17,9.630000114440918,9.350000381469727,9.489999771118164,9.40999984741211,9200489.0,9.272505760192871
2018-09-18,9.699999809265137,9.329999923706055,9.350000381469727,9.6899995803833,10700652.0,9.54841423034668
2018-09-19,10.020000457763672,9.630000114440918,9.630000114440918,9.899999618530273,18850485.0,9.755346298217773
2018-09-20,9.960000038146973,9.779999732971191,9.850000381469727,9.800000190734863,10226253.0,9.656806945800781
2018-09-21,10.399999618530273,9.859999656677246,9.880000114440918,10.399999618530273,27853126.0,10.248040199279785
2018-09-25,10.739999771118164,10.300000190734863,10.34000015258789,10.6899995803833,28114589.0,10.533802032470703
2018-09-26,11.760000228881836,10.600000381469727,10.600000381469727,11.430000305175781,85510062.0,11.262990951538086
2018-09-27,11.6899995803833,11.350000381469727,11.550000190734863,11.449999809265137,46341672.0,11.282698631286621
2018-09-28,11.640000343322754,11.239999771118164,11.59000015258789,11.489999771118164,33344859.0,11.322113990783691
2018-10-08,11.569999694824219,11.119999885559082,11.300000190734863,11.260000228881836,28244172.0,11.095475196838379
2018-10-09,11.420000076293945,10.960000038146973,11.369999885559082,11.260000228881836,26988665.0,11.095475196838379
2018-10-10,11.210000038146973,10.90999984741211,11.210000038146973,11.109999656677246,25463872.0,10.94766616821289
2018-10-11,10.770000457763672,10.0600004196167,10.579999923706055,10.329999923706055,40780009.0,10.179062843322754
2018-10-12,10.829999923706055,10.210000038146973,10.270000457763672,10.710000038146973,31338398.0,10.553510665893555
2018-10-15,10.729999542236328,9.789999961853027,10.710000038146973,9.880000114440918,44310704.0,9.735638618469238
2018-10-16,10.34000015258789,9.779999732971191,9.779999732971191,10.079999923706055,32529528.0,9.932716369628906
2018-10-17,10.359999656677246,9.359999656677246,10.34000015258789,9.699999809265137,37582388.0,9.558268547058105
2018-10-18,9.630000114440918,9.369999885559082,9.630000114440918,9.390000343322754,17397598.0,9.252798080444336
2018-10-19,9.970000267028809,9.270000457763672,9.270000457763672,9.920000076293945,25979347.0,9.775053977966309
2018-10-22,10.640000343322754,10.0,10.149999618530273,10.449999809265137,38961474.0,10.297309875488281
2018-10-23,10.460000038146973,9.989999771118164,10.460000038146973,10.15999984741211,32066806.0,10.011547088623047
2018-10-24,10.149999618530273,9.819999694824219,10.119999885559082,9.930000305175781,20475331.0,9.784908294677734
2018-10-25,9.869999885559082,9.529999732971191,9.600000381469727,9.84000015258789,16103235.0,9.696222305297852
2018-10-26,9.960000038146973,9.359999656677246,9.920000076293945,9.460000038146973,21480928.0,9.321775436401367
2018-10-29,9.289999961853027,8.640000343322754,9.279999732971191,8.880000114440918,34083072.0,8.750249862670898
2018-10-30,9.289999961853027,8.8100004196167,8.8100004196167,9.119999885559082,22555829.0,8.986742973327637
2018-10-31,9.449999809265137,9.119999885559082,9.140000343322754,9.369999885559082,18705311.0,9.2330904006958
2018-11-01,9.579999923706055,9.229999542236328,9.5,9.279999732971191,16201385.0,9.144404411315918
2018-11-02,9.960000038146973,9.399999618530273,9.579999923706055,9.850000381469727,27659077.0,9.706077575683594
2018-11-05,9.819999694824219,9.510000228881836,9.710000038146973,9.699999809265137,16699248.0,9.558268547058105
2018-11-06,9.829999923706055,9.550000190734863,9.640000343322754,9.800000190734863,11934551.0,9.656806945800781
2018-11-07,10.079999923706055,9.720000267028809,9.760000228881836,9.859999656677246,18209142.0,9.715930938720703
2018-11-08,10.100000381469727,9.699999809265137,9.9399995803833,9.75,14798966.0,9.607538223266602
2018-11-09,9.84000015258789,9.600000381469727,9.65999984741211,9.6899995803833,8131727.0,9.54841423034668
2018-11-12,9.890000343322754,9.550000190734863,9.6899995803833,9.869999885559082,12041750.0,9.725785255432129
2018-11-13,10.229999542236328,9.680000305175781,9.75,10.09000015258789,17364686.0,9.942570686340332
2018-11-14,10.149999618530273,9.920000076293945,10.069999694824219,9.9399995803833,10221414.0,9.794761657714844
2018-11-15,10.079999923706055,9.899999618530273,9.90999984741211,10.010000228881836,8254998.0,9.863739013671875
2018-11-16,10.050000190734863,9.880000114440918,10.010000228881836,9.960000038146973,10858882.0,9.814469337463379
2018-11-19,9.960000038146973,9.770000457763672,9.90999984741211,9.899999618530273,10743891.0,9.755346298217773
2018-11-20,9.850000381469727,9.539999961853027,9.829999923706055,9.5600004196167,10184152.0,9.42031478881836
2018-11-21,9.829999923706055,9.520000457763672,9.600000381469727,9.779999732971191,11027867.0,9.637099266052246
2018-11-22,9.819999694824219,9.5,9.800000190734863,9.600000381469727,10074421.0,9.45973014831543
2018-11-23,9.619999885559082,9.350000381469727,9.619999885559082,9.430000305175781,7253047.0,9.292213439941406
2018-11-26,9.529999732971191,9.329999923706055,9.420000076293945,9.380000114440918,5033309.0,9.242944717407227
2018-11-27,9.4399995803833,9.359999656677246,9.430000305175781,9.399999618530273,3755070.0,9.262651443481445
2018-11-28,9.630000114440918,9.390000343322754,9.479999542236328,9.619999885559082,7374456.0,9.479436874389648
2018-11-29,9.739999771118164,9.449999809265137,9.6899995803833,9.460000038146973,7251076.0,9.321775436401367
2018-11-30,9.65999984741211,9.380000114440918,9.460000038146973,9.619999885559082,5508743.0,9.479436874389648
2018-12-03,10.050000190734863,9.75,9.850000381469727,9.970000267028809,19531668.0,9.824323654174805
2018-12-04,9.9399995803833,9.800000190734863,9.930000305175781,9.90999984741211,11991249.0,9.765199661254883
2018-12-05,10.020000457763672,9.75,9.75,9.880000114440918,11114692.0,9.735638618469238
2018-12-06,9.930000305175781,9.710000038146973,9.8100004196167,9.760000228881836,7798484.0,9.617391586303711
2018-12-07,10.09000015258789,9.760000228881836,9.770000457763672,9.989999771118164,11627598.0,9.844030380249023
2018-12-10,10.029999732971191,9.819999694824219,9.949999809265137,9.869999885559082,7232649.0,9.725785255432129
2018-12-11,10.0600004196167,9.880000114440918,9.880000114440918,10.0600004196167,9892139.0,9.913008689880371
2018-12-12,10.140000343322754,10.0,10.09000015258789,10.0600004196167,9499820.0,9.913008689880371
2018-12-13,10.739999771118164,10.039999961853027,10.0600004196167,10.40999984741211,26546574.0,10.257894515991211
2018-12-14,10.569999694824219,10.319999694824219,10.40999984741211,10.350000381469727,17100265.0,10.198771476745605
2018-12-17,10.529999732971191,10.0600004196167,10.359999656677246,10.229999542236328,14366640.0,10.080524444580078
2018-12-18,10.289999961853027,9.989999771118164,10.149999618530273,10.180000305175781,11950519.0,10.031254768371582
2018-12-19,10.260000228881836,9.930000305175781,10.180000305175781,9.949999809265137,9600634.0,9.804615020751953
2018-12-20,10.180000305175781,9.829999923706055,9.90999984741211,10.140000343322754,10733315.0,9.991839408874512
2018-12-21,10.270000457763672,9.920000076293945,10.079999923706055,10.010000228881836,8182653.0,9.863739013671875
2018-12-24,10.289999961853027,9.9399995803833,10.010000228881836,10.220000267028809,10261079.0,10.070671081542969
2018-12-25,10.470000267028809,10.020000457763672,10.109999656677246,10.4399995803833,15032474.0,10.287455558776855
2018-12-26,10.5600004196167,10.300000190734863,10.34000015258789,10.350000381469727,23722108.0,10.198771476745605
2018-12-27,10.539999961853027,10.270000457763672,10.470000267028809,10.359999656677246,20414047.0,10.208623886108398
2018-12-28,10.449999809265137,10.15999984741211,10.399999618530273,10.399999618530273,9774426.0,10.248040199279785
2019-01-02,10.609999656677246,10.34000015258789,10.449999809265137,10.359999656677246,13244702.0,10.208623886108398
2019-01-03,10.4399995803833,9.84000015258789,10.359999656677246,9.890000343322754,16553240.0,9.745492935180664
2019-01-04,10.180000305175781,9.630000114440918,9.6899995803833,10.149999618530273,15866875.0,10.001692771911621
2019-01-07,10.75,9.630000114440918,9.6899995803833,10.640000343322754,30408481.0,10.48453426361084
2019-01-08,10.75,10.510000228881836,10.59000015258789,10.699999809265137,15334137.0,10.543656349182129
2019-01-09,11.0600004196167,10.640000343322754,10.739999771118164,10.779999732971191,19616993.0,10.622488021850586
2019-01-10,10.9399995803833,10.670000076293945,10.850000381469727,10.800000190734863,9063030.0,10.642195701599121
2019-01-11,10.949999809265137,10.569999694824219,10.720000267028809,10.899999618530273,12551395.0,10.740735054016113
2019-01-14,10.949999809265137,10.649999618530273,10.899999618530273,10.680000305175781,10403500.0,10.52394962310791
2019-01-15,11.25,10.649999618530273,10.680000305175781,11.210000038146973,18610226.0,11.046204566955566
2019-01-16,11.329999923706055,11.079999923706055,11.170000076293945,11.319999694824219,13047826.0,11.154597282409668
2019-01-17,11.350000381469727,11.119999885559082,11.199999809265137,11.220000267028809,10417690.0,11.056058883666992
2019-01-18,11.279999732971191,11.0600004196167,11.149999618530273,11.149999618530273,13157335.0,10.987081527709961
2019-01-21,11.539999961853027,11.130000114440918,11.180000305175781,11.199999809265137,14340587.0,11.036351203918457
2019-01-22,11.289999961853027,11.079999923706055,11.119999885559082,11.1899995803833,9900984.0,11.026496887207031
2019-01-23,11.380000114440918,11.079999923706055,11.079999923706055,11.25,9755594.0,11.085620880126953
2019-01-24,11.5,11.199999809265137,11.239999771118164,11.479999542236328,13181996.0,11.312259674072266
2019-01-25,11.880000114440918,11.430000305175781,11.489999771118164,11.760000228881836,19037239.0,11.58816909790039
2019-01-28,12.050000190734863,11.65999984741211,11.8100004196167,11.6899995803833,18370139.0,11.519190788269043
2019-01-29,11.800000190734863,11.399999618530273,11.6899995803833,11.6899995803833,15917793.0,11.519190788269043
2019-01-30,11.630000114440918,11.069999694824219,11.510000228881836,11.170000076293945,29300199.0,11.006789207458496
2019-01-31,11.329999923706055,11.09000015258789,11.210000038146973,11.229999542236328,16657103.0,11.065912246704102
2019-02-01,11.420000076293945,11.050000190734863,11.279999732971191,11.239999771118164,16999265.0,11.075767517089844
2019-02-11,11.75,11.210000038146973,11.25,11.6899995803833,21340226.0,11.519190788269043
2019-02-12,11.800000190734863,11.529999732971191,11.6899995803833,11.779999732971191,15920992.0,11.607876777648926
2019-02-13,12.039999961853027,11.630000114440918,11.739999771118164,11.899999618530273,22982679.0,11.726122856140137
2019-02-14,12.09000015258789,11.729999542236328,11.880000114440918,11.920000076293945,13000774.0,11.745830535888672
2019-02-15,11.899999618530273,11.65999984741211,11.899999618530273,11.670000076293945,13610765.0,11.499484062194824
2019-02-18,11.989999771118164,11.699999809265137,11.699999809265137,11.989999771118164,16948012.0,11.814807891845703
2019-02-19,12.020000457763672,11.579999923706055,11.949999809265137,11.760000228881836,19219423.0,11.58816909790039
2019-02-20,11.869999885559082,11.600000381469727,11.699999809265137,11.75,8681826.0,11.578314781188965
2019-02-21,11.8100004196167,11.5,11.720000267028809,11.609999656677246,13350803.0,11.440361022949219
2019-02-22,11.710000038146973,11.40999984741211,11.529999732971191,11.640000343322754,13754829.0,11.46992301940918
2019-02-25,11.819999694824219,11.380000114440918,11.739999771118164,11.800000190734863,36888347.0,11.627584457397461
2019-02-26,11.710000038146973,11.420000076293945,11.680000305175781,11.449999809265137,31300165.0,11.282698631286621
2019-02-27,11.800000190734863,11.359999656677246,11.460000038146973,11.600000381469727,24950611.0,11.43050765991211
2019-02-28,12.100000381469727,11.390000343322754,11.600000381469727,12.100000381469727,35983551.0,11.923200607299805
2019-03-01,12.4399995803833,12.119999885559082,12.279999732971191,12.3100004196167,26302917.0,12.130133628845215
2019-03-04,12.470000267028809,11.949999809265137,12.25,12.149999618530273,31510758.0,11.9724702835083
2019-03-05,12.149999618530273,11.899999618530273,12.029999732971191,12.0600004196167,18257317.0,11.883785247802734
2019-03-06,12.09000015258789,11.850000381469727,12.09000015258789,11.989999771118164,18804829.0,11.814807891845703
2019-03-07,11.949999809265137,11.65999984741211,11.949999809265137,11.789999961853027,21483149.0,11.617731094360352
2019-03-08,11.699999809265137,11.170000076293945,11.59000015258789,11.180000305175781,21684504.0,11.016643524169922
2019-03-11,11.529999732971191,11.199999809265137,11.199999809265137,11.5,14554455.0,11.331968307495117
2019-03-12,11.569999694824219,11.369999885559082,11.510000228881836,11.5,20612345.0,11.331968307495117
2019-03-13,11.670000076293945,11.34000015258789,11.479999542236328,11.619999885559082,20707226.0,11.450214385986328
2019-03-14,12.050000190734863,11.619999885559082,11.630000114440918,11.789999961853027,29788335.0,11.617731094360352
2019-03-15,12.079999923706055,11.619999885559082,11.710000038146973,12.0,28421760.0,11.824662208557129
2019-03-18,12.760000228881836,11.90999984741211,11.979999542236328,12.75,36029947.0,12.563703536987305
2019-03-19,12.789999961853027,12.350000381469727,12.779999732971191,12.600000381469727,20464677.0,12.415895462036133
2019-03-20,12.739999771118164,12.199999809265137,12.510000228881836,12.420000076293945,18504355.0,12.238525390625
2019-03-21,12.529999732971191,12.220000267028809,12.350000381469727,12.460000038146973,13448708.0,12.277941703796387
2019-03-22,12.6899995803833,12.199999809265137,12.399999618530273,12.460000038146973,14329567.0,12.277941703796387
2019-03-25,12.579999923706055,12.170000076293945,12.229999542236328,12.220000267028809,11585236.0,12.041447639465332
2019-03-26,12.710000038146973,12.270000457763672,12.270000457763672,12.279999732971191,22148351.0,12.100570678710938
2019-03-27,13.199999809265137,12.380000114440918,12.390000343322754,13.170000076293945,31846948.0,12.977566719055176
2019-03-28,13.390000343322754,12.84000015258789,12.90999984741211,13.170000076293945,21741930.0,12.977566719055176
2019-03-29,13.859999656677246,13.109999656677246,13.109999656677246,13.710000038146973,28698668.0,13.509676933288574
2019-04-01,14.140000343322754,13.510000228881836,13.65999984741211,13.800000190734863,29321315.0,13.598361015319824
2019-04-02,13.75,13.579999923706055,13.75,13.720000267028809,16060792.0,13.51953125
2019-04-03,14.180000305175781,13.579999923706055,13.600000381469727,13.859999656677246,18428691.0,13.657485008239746
2019-04-04,13.970000267028809,13.640000343322754,13.6899995803833,13.800000190734863,15137158.0,13.598361015319824
2019-04-08,14.15999984741211,13.399999618530273,13.8100004196167,13.609999656677246,19970962.0,13.411137580871582
2019-04-09,13.819999694824219,13.5,13.539999961853027,13.710000038146973,11484349.0,13.509676933288574
2019-04-10,14.569999694824219,13.5600004196167,13.65999984741211,14.380000114440918,24847829.0,14.16988754272461
2019-04-11,14.34000015258789,13.350000381469727,14.260000228881836,13.399999618530273,24175197.0,13.204205513000488
2019-04-12,13.510000228881836,13.029999732971191,13.399999618530273,13.369999885559082,18784717.0,13.174644470214844
2019-04-15,13.59000015258789,13.100000381469727,13.550000190734863,13.170000076293945,12362820.0,12.977566719055176
2019-04-16,13.279999732971191,12.600000381469727,12.729999542236328,13.279999732971191,20152398.0,13.085958480834961
2019-04-17,13.300000190734863,12.899999618530273,13.100000381469727,13.109999656677246,13069275.0,12.918442726135254
2019-04-18,13.130000114440918,12.90999984741211,13.010000228881836,13.0,10423430.0,12.810050964355469
2019-04-19,13.25,13.0,13.0,13.199999809265137,11128629.0,13.007128715515137
2019-04-22,13.630000114440918,13.100000381469727,13.229999542236328,13.449999809265137,16970199.0,13.253475189208984
2019-04-23,13.930000305175781,13.210000038146973,13.420000076293945,13.75,22418043.0,13.549092292785645
2019-04-24,13.8100004196167,13.449999809265137,13.670000076293945,13.720000267028809,11899571.0,13.51953125
2019-04-25,13.699999809265137,13.0,13.649999618530273,13.0,13353486.0,12.810050964355469
2019-04-26,13.25,12.800000190734863,12.8100004196167,12.949999809265137,11401857.0,12.760780334472656
2019-05-06,13.0600004196167,12.100000381469727,12.609999656677246,12.449999809265137,18952405.0,12.268086433410645
2019-05-07,13.119999885559082,12.449999809265137,12.5,12.989999771118164,18691726.0,12.800196647644043
2019-05-08,13.529999732971191,12.649999618530273,12.699999809265137,13.260000228881836,19688624.0,13.066251754760742
2019-05-09,13.260000228881836,12.75,13.079999923706055,12.8100004196167,11695040.0,12.622827529907227
2019-05-10,13.579999923706055,12.779999732971191,13.029999732971191,13.5600004196167,18816628.0,13.361868858337402
2019-05-13,13.9399995803833,13.329999923706055,13.329999923706055,13.930000305175781,21331504.0,13.726462364196777
2019-05-14,13.880000114440918,13.579999923706055,13.720000267028809,13.680000305175781,13533557.0,13.48011589050293
2019-05-15,14.350000381469727,13.619999885559082,13.770000457763672,14.25,28510899.0,14.041786193847656
2019-05-16,14.319999694824219,14.010000228881836,14.109999656677246,14.260000228881836,16180139.0,14.051640510559082
2019-05-17,14.520000457763672,13.970000267028809,14.199999809265137,14.109999656677246,19231619.0,13.903831481933594
2019-05-20,14.0,13.449999809265137,13.920000076293945,13.75,14072795.0,13.549092292785645
2019-05-21,14.170000076293945,13.640000343322754,13.699999809265137,14.050000190734863,13384718.0,13.844709396362305
2019-05-22,14.329999923706055,13.8100004196167,13.979999542236328,14.15999984741211,12444955.0,13.95310115814209
2019-05-23,14.180000305175781,13.5600004196167,14.180000305175781,13.670000076293945,14144575.0,13.470260620117188
2019-05-24,13.9399995803833,13.529999732971191,13.670000076293945,13.600000381469727,9685407.0,13.401284217834473
2019-05-27,13.90999984741211,13.289999961853027,13.520000457763672,13.890000343322754,12047850.0,13.687047004699707
2019-05-28,14.239999771118164,13.789999961853027,13.800000190734863,13.979999542236328,16533106.0,13.775731086730957
2019-05-29,14.020000457763672,13.800000190734863,13.819999694824219,13.819999694824219,8320738.0,13.61806869506836
2019-05-30,14.220000267028809,13.680000305175781,13.779999732971191,14.1899995803833,16748762.0,13.982662200927734
2019-05-31,14.75,14.029999732971191,14.220000267028809,14.59000015258789,25900559.0,14.376818656921387
2019-06-03,15.069999694824219,14.420000076293945,14.460000038146973,14.949999809265137,25284513.0,14.731557846069336
2019-06-04,15.170000076293945,14.4399995803833,14.819999694824219,14.609999656677246,21244730.0,14.396526336669922
2019-06-05,14.800000190734863,14.430000305175781,14.6899995803833,14.5,15041891.0,14.288132667541504
2019-06-06,14.779999732971191,14.4399995803833,14.4399995803833,14.5,15000902.0,14.288132667541504
2019-06-10,15.5600004196167,14.470000267028809,14.470000267028809,15.460000038146973,23062016.0,15.23410701751709
2019-06-11,15.859999656677246,15.300000190734863,15.380000114440918,15.670000076293945,26756544.0,15.441038131713867
2019-06-12,15.970000267028809,15.5,15.510000228881836,15.720000267028809,19409363.0,15.490307807922363
2019-06-13,16.860000610351562,15.569999694824219,15.729999542236328,16.579999923706055,28261475.0,16.33774185180664
2019-06-14,17.170000076293945,15.880000114440918,16.5,15.899999618530273,35958914.0,15.66767692565918
2019-06-17,16.040000915527344,15.600000381469727,15.789999961853027,15.899999618530273,22095305.0,15.66767692565918
2019-06-18,16.709999084472656,15.8100004196167,15.890000343322754,16.3700008392334,25870142.0,16.130809783935547
2019-06-19,16.780000686645508,16.25,16.639999389648438,16.3799991607666,21235598.0,16.140663146972656
2019-06-20,16.780000686645508,16.260000228881836,16.329999923706055,16.709999084472656,24987802.0,16.465839385986328
2019-06-21,16.75,16.290000915527344,16.6200008392334,16.579999923706055,24069230.0,16.33774185180664
2019-06-24,16.780000686645508,16.299999237060547,16.459999084472656,16.68000030517578,16959377.0,16.436281204223633
2019-06-25,17.40999984741211,16.510000228881836,16.610000610351562,17.25,30532494.0,16.99795150756836
2019-06-26,18.059999465942383,17.149999618530273,17.149999618530273,18.0,33752536.0,17.73699378967285
2019-06-27,18.559999465942383,17.790000915527344,17.90999984741211,18.020000457763672,37199141.0,17.756702423095703
2019-06-28,18.420000076293945,17.90999984741211,17.920000076293945,18.420000076293945,22724832.0,18.150856018066406
2019-07-01,19.950000762939453,18.25,18.649999618530273,19.770000457763672,36431486.0,19.481130599975586
2019-07-02,19.81999969482422,19.0,19.399999618530273,19.25,37656724.0,18.96872901916504
2019-07-03,19.600000381469727,18.100000381469727,19.100000381469727,18.399999618530273,51984190.0,18.131149291992188
2019-07-04,18.350000381469727,17.31999969482422,18.209999084472656,17.469999313354492,46176069.0,17.214736938476562
2019-07-05,17.649999618530273,17.15999984741211,17.450000762939453,17.450000762939453,35993606.0,17.28780174255371
2019-07-08,17.299999237060547,16.549999237060547,17.299999237060547,16.760000228881836,34737646.0,16.604215621948242
2019-07-09,17.059999465942383,16.65999984741211,16.700000762939453,16.84000015258789,21706797.0,16.6834716796875
2019-07-10,16.940000534057617,16.510000228881836,16.84000015258789,16.709999084472656,17917714.0,16.554677963256836
2019-07-11,16.8799991607666,16.459999084472656,16.790000915527344,16.479999542236328,21501973.0,16.32681655883789
2019-07-12,17.049999237060547,16.0,16.479999542236328,16.950000762939453,34550686.0,16.792449951171875
2019-07-15,16.959999084472656,16.420000076293945,16.790000915527344,16.850000381469727,23104199.0,16.693378448486328
2019-07-16,16.860000610351562,16.200000762939453,16.75,16.260000228881836,24325392.0,16.108861923217773
2019-07-17,16.479999542236328,16.020000457763672,16.18000030517578,16.31999969482422,20928686.0,16.168304443359375
2019-07-18,16.31999969482422,15.880000114440918,16.149999618530273,15.880000114440918,16527674.0,15.73239517211914
2019-07-19,16.229999542236328,15.880000114440918,16.0,16.040000915527344,15716687.0,15.890908241271973
2019-07-22,16.440000534057617,15.640000343322754,16.0,16.280000686645508,23141280.0,16.128677368164062
2019-07-23,16.790000915527344,16.200000762939453,16.399999618530273,16.790000915527344,27480863.0,16.63393783569336
2019-07-24,16.8799991607666,16.549999237060547,16.799999237060547,16.65999984741211,17743046.0,16.505144119262695
2019-07-25,16.690000534057617,16.1299991607666,16.549999237060547,16.56999969482422,21682608.0,16.41598129272461
2019-07-26,16.540000915527344,16.329999923706055,16.399999618530273,16.479999542236328,11467833.0,16.32681655883789
2019-07-29,16.600000381469727,16.34000015258789,16.40999984741211,16.459999084472656,9413649.0,16.307003021240234
2019-07-30,16.6200008392334,16.399999618530273,16.440000534057617,16.440000534057617,11514179.0,16.287189483642578
2019-07-31,16.329999923706055,15.770000457763672,16.299999237060547,15.819999694824219,26590176.0,15.672951698303223
2019-08-01,15.729999542236328,14.800000190734863,15.729999542236328,14.899999618530273,40772808.0,14.761503219604492
2019-08-02,15.0600004196167,14.40999984741211,14.489999771118164,14.949999809265137,21518942.0,14.811038970947266
2019-08-05,14.960000038146973,14.449999809265137,14.819999694824219,14.449999809265137,16194241.0,14.315686225891113
2019-08-06,14.699999809265137,14.039999961853027,14.0600004196167,14.649999618530273,23120063.0,14.513827323913574
2019-08-07,14.760000228881836,14.399999618530273,14.609999656677246,14.550000190734863,13497858.0,14.41475772857666
2019-08-08,14.720000267028809,14.399999618530273,14.569999694824219,14.449999809265137,13674947.0,14.315686225891113
2019-08-09,14.850000381469727,14.3100004196167,14.640000343322754,14.390000343322754,16070605.0,14.256244659423828
2019-08-12,14.579999923706055,14.3100004196167,14.350000381469727,14.550000190734863,12668365.0,14.41475772857666
2019-08-13,14.470000267028809,14.149999618530273,14.359999656677246,14.210000038146973,12137366.0,14.077917098999023
2019-08-14,15.170000076293945,14.40999984741211,14.5,15.0,30667014.0,14.860574722290039
2019-08-15,15.329999923706055,14.649999618530273,14.649999618530273,15.289999961853027,26581038.0,15.147878646850586
2019-08-16,15.529999732971191,15.020000457763672,15.170000076293945,15.140000343322754,26485465.0,14.999273300170898
2019-08-19,15.399999618530273,15.010000228881836,15.25,15.350000381469727,19633617.0,15.207321166992188
2019-08-20,15.430000305175781,15.220000267028809,15.300000190734863,15.350000381469727,13080028.0,15.207321166992188
2019-08-21,15.289999961853027,14.899999618530273,15.260000228881836,14.979999542236328,16224248.0,14.84075927734375
2019-08-22,15.1899995803833,14.859999656677246,15.050000190734863,15.079999923706055,12919503.0,14.939830780029297
2019-08-23,15.300000190734863,14.609999656677246,15.069999694824219,15.029999732971191,25019557.0,14.890295028686523
2019-08-26,15.1899995803833,14.65999984741211,14.699999809265137,14.930000305175781,15204476.0,14.79122543334961
2019-08-27,15.619999885559082,14.789999961853027,14.800000190734863,15.399999618530273,32605931.0,15.256855964660645
2019-08-28,15.5600004196167,15.180000305175781,15.3100004196167,15.220000267028809,18916264.0,15.078529357910156
2019-08-29,15.260000228881836,14.979999542236328,15.199999809265137,15.0,14672738.0,14.860574722290039
2019-08-30,15.75,15.010000228881836,15.079999923706055,15.600000381469727,36428300.0,15.454998016357422
2019-09-02,15.970000267028809,15.479999542236328,15.5,15.739999771118164,23890963.0,15.593695640563965
2019-09-03,15.789999961853027,15.449999809265137,15.699999809265137,15.579999923706055,15697049.0,15.43518352508545
2019-09-04,15.59000015258789,15.34000015258789,15.579999923706055,15.510000228881836,14440694.0,15.36583423614502
2019-09-05,15.630000114440918,15.470000267028809,15.59000015258789,15.59000015258789,19389961.0,15.445090293884277
2019-09-06,15.600000381469727,15.3100004196167,15.600000381469727,15.420000076293945,15425676.0,15.276670455932617
2019-09-09,15.5,15.25,15.4399995803833,15.40999984741211,16582420.0,15.266762733459473
2019-09-10,15.859999656677246,15.369999885559082,15.430000305175781,15.819999694824219,27925874.0,15.672951698303223
2019-09-11,15.850000381469727,15.5600004196167,15.850000381469727,15.630000114440918,16162928.0,15.484718322753906
2019-09-12,15.6899995803833,15.470000267028809,15.59000015258789,15.5600004196167,10046477.0,15.415369033813477
2019-09-16,15.569999694824219,15.399999618530273,15.5600004196167,15.470000267028809,9224481.0,15.32620620727539
2019-09-17,15.460000038146973,15.020000457763672,15.460000038146973,15.170000076293945,12928830.0,15.0289945602417
2019-09-18,15.550000190734863,15.109999656677246,15.109999656677246,15.329999923706055,13068577.0,15.187506675720215
2019-09-19,15.380000114440918,14.899999618530273,15.3100004196167,15.010000228881836,16952393.0,14.870481491088867
2019-09-20,15.069999694824219,14.65999984741211,15.0,14.720000267028809,20870381.0,14.58317756652832
2019-09-23,14.6899995803833,14.350000381469727,14.630000114440918,14.5600004196167,12958148.0,14.424664497375488
2019-09-24,14.699999809265137,14.529999732971191,14.600000381469727,14.649999618530273,10894569.0,14.513827323913574
2019-09-25,14.8100004196167,14.449999809265137,14.550000190734863,14.630000114440918,10166316.0,14.494013786315918
2019-09-26,14.739999771118164,14.100000381469727,14.640000343322754,14.199999809265137,14374048.0,14.068010330200195
2019-09-27,14.180000305175781,13.819999694824219,14.180000305175781,13.899999618530273,14367166.0,13.770798683166504
2019-09-30,13.850000381469727,13.5,13.850000381469727,13.510000228881836,12139936.0,13.384424209594727
2019-10-08,13.75,13.34000015258789,13.5,13.359999656677246,11411216.0,13.235817909240723
2019-10-09,13.4399995803833,13.130000114440918,13.390000343322754,13.390000343322754,14009500.0,13.26554012298584
2019-10-10,13.760000228881836,13.390000343322754,13.420000076293945,13.75,18784862.0,13.622193336486816
2019-10-11,13.819999694824219,13.600000381469727,13.720000267028809,13.649999618530273,9531509.0,13.52312183380127
2019-10-14,13.800000190734863,13.550000190734863,13.75,13.649999618530273,13847233.0,13.52312183380127
2019-10-15,13.640000343322754,13.199999809265137,13.640000343322754,13.319999694824219,13715697.0,13.196189880371094
2019-10-16,14.4399995803833,13.34000015258789,13.34000015258789,14.180000305175781,39259057.0,14.048196792602539
2019-10-17,14.649999618530273,14.039999961853027,14.09000015258789,14.399999618530273,30161096.0,14.266151428222656
2019-10-18,14.630000114440918,14.140000343322754,14.5,14.510000228881836,24285666.0,14.375128746032715
2019-10-21,14.649999618530273,14.130000114440918,14.399999618530273,14.220000267028809,17873259.0,14.087824821472168
2019-10-22,14.380000114440918,13.949999809265137,14.180000305175781,14.329999923706055,15587305.0,14.196802139282227
2019-10-23,14.3100004196167,13.960000038146973,14.3100004196167,14.010000228881836,13486985.0,13.879776954650879
2019-10-24,14.010000228881836,13.550000190734863,14.010000228881836,13.680000305175781,14297593.0,13.552844047546387
2019-10-25,14.140000343322754,13.5600004196167,13.699999809265137,14.119999885559082,13436686.0,13.988754272460938
2019-10-28,14.550000190734863,13.84000015258789,13.970000267028809,14.460000038146973,18259079.0,14.325593948364258
2019-10-29,14.699999809265137,14.289999961853027,14.399999618530273,14.5,17494464.0,14.365221977233887
2019-10-30,14.529999732971191,14.229999542236328,14.399999618530273,14.479999542236328,9096555.0,14.345407485961914
2019-10-31,14.470000267028809,14.100000381469727,14.470000267028809,14.130000114440918,11165340.0,13.998661041259766
2019-11-01,14.550000190734863,14.0600004196167,14.109999656677246,14.5,12630409.0,14.365221977233887
2019-11-04,14.770000457763672,14.4399995803833,14.520000457763672,14.5600004196167,16536815.0,14.424664497375488
2019-11-05,14.670000076293945,14.369999885559082,14.600000381469727,14.600000381469727,13766982.0,14.464292526245117
2019-11-06,14.739999771118164,14.300000190734863,14.579999923706055,14.390000343322754,11890620.0,14.256244659423828
2019-11-07,14.5,14.260000228881836,14.34000015258789,14.40999984741211,7850351.0,14.276058197021484
2019-11-08,14.899999618530273,14.300000190734863,14.479999542236328,14.859999656677246,26794633.0,14.721875190734863
2019-11-11,15.210000038146973,14.699999809265137,14.710000038146973,14.850000381469727,27573156.0,14.711969375610352
2019-11-12,15.0600004196167,14.539999961853027,14.779999732971191,15.0600004196167,19662117.0,14.92001724243164
2019-11-13,15.130000114440918,14.859999656677246,15.069999694824219,15.130000114440918,17085445.0,14.98936653137207
2019-11-14,15.569999694824219,15.039999961853027,15.130000114440918,15.449999809265137,28660553.0,15.306391716003418
2019-11-15,15.489999771118164,14.859999656677246,15.390000343322754,14.90999984741211,28135830.0,14.771410942077637
2019-11-18,15.069999694824219,14.5,14.770000457763672,14.9399995803833,21391447.0,14.801131248474121
2019-11-19,15.0600004196167,14.779999732971191,14.920000076293945,14.9399995803833,17364938.0,14.801131248474121
2019-11-20,14.920000076293945,14.649999618530273,14.920000076293945,14.649999618530273,15254360.0,14.513827323913574
2019-11-21,14.630000114440918,14.100000381469727,14.510000228881836,14.359999656677246,21740387.0,14.226522445678711
2019-11-22,14.40999984741211,13.84000015258789,14.399999618530273,13.90999984741211,19434149.0,13.780705451965332
2019-11-25,14.029999732971191,13.59000015258789,13.859999656677246,13.970000267028809,10888961.0,13.84014892578125
2019-11-26,14.34000015258789,13.90999984741211,14.020000457763672,14.260000228881836,13451755.0,14.127452850341797
2019-11-27,14.279999732971191,14.050000190734863,14.220000267028809,14.119999885559082,7966480.0,13.988754272460938
2019-11-28,14.170000076293945,13.90999984741211,14.140000343322754,13.949999809265137,6388472.0,13.820333480834961
2019-11-29,13.949999809265137,13.539999961853027,13.899999618530273,13.760000228881836,14665484.0,13.632100105285645
2019-12-02,13.84000015258789,13.630000114440918,13.720000267028809,13.779999732971191,6766952.0,13.6519136428833
2019-12-03,14.079999923706055,13.630000114440918,13.710000038146973,14.079999923706055,10303984.0,13.949125289916992
2019-12-04,14.079999923706055,13.930000305175781,14.0,14.050000190734863,5962615.0,13.919404983520508
2019-12-05,14.15999984741211,13.989999771118164,14.0,14.069999694824219,7819981.0,13.939218521118164
2019-12-06,14.239999771118164,14.039999961853027,14.069999694824219,14.170000076293945,9071489.0,14.038289070129395
2019-12-09,14.199999809265137,13.899999618530273,14.119999885559082,13.930000305175781,9118295.0,13.800519943237305
2019-12-10,13.920000076293945,13.720000267028809,13.90999984741211,13.829999923706055,9096854.0,13.701449394226074
2019-12-11,14.270000457763672,13.75,13.789999961853027,13.989999771118164,18654847.0,13.859962463378906
2019-12-12,14.119999885559082,13.819999694824219,13.920000076293945,13.890000343322754,11848000.0,13.760891914367676
2019-12-13,14.25,13.90999984741211,14.029999732971191,14.210000038146973,17545155.0,14.077917098999023
2019-12-16,15.020000457763672,14.319999694824219,14.319999694824219,14.920000076293945,44580263.0,14.781317710876465
2019-12-17,15.140000343322754,14.850000381469727,14.949999809265137,15.039999961853027,23449799.0,14.900202751159668
2019-12-18,15.09000015258789,14.699999809265137,15.029999732971191,14.729999542236328,17897316.0,14.593083381652832
2019-12-19,14.890000343322754,14.6899995803833,14.850000381469727,14.859999656677246,10884674.0,14.721875190734863
2019-12-20,14.930000305175781,14.5600004196167,14.90999984741211,14.569999694824219,9979750.0,14.434571266174316
2019-12-23,14.699999809265137,14.399999618530273,14.529999732971191,14.420000076293945,10022105.0,14.285965919494629
2019-12-24,14.619999885559082,14.369999885559082,14.369999885559082,14.619999885559082,8928459.0,14.484106063842773
2019-12-25,15.0,14.529999732971191,14.529999732971191,14.8100004196167,15160311.0,14.672340393066406
2019-12-26,14.899999618530273,14.670000076293945,14.850000381469727,14.829999923706055,8707251.0,14.692153930664062
2019-12-27,14.90999984741211,14.609999656677246,14.850000381469727,14.649999618530273,10626942.0,14.513827323913574
2019-12-30,14.970000267028809,14.460000038146973,14.600000381469727,14.930000305175781,13299731.0,14.79122543334961
2019-12-31,15.390000343322754,14.800000190734863,14.850000381469727,15.25,21254093.0,15.108250617980957
2020-01-02,15.460000038146973,15.149999618530273,15.229999542236328,15.229999542236328,16285607.0,15.088436126708984
2020-01-03,15.270000457763672,14.890000343322754,15.229999542236328,15.069999694824219,13945939.0,14.929923057556152
2020-01-06,15.420000076293945,14.920000076293945,15.0,15.329999923706055,18420293.0,15.187506675720215
2020-01-07,15.710000038146973,15.229999542236328,15.279999732971191,15.630000114440918,18615412.0,15.484718322753906
2020-01-08,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,22125159.0,15.653138160705566
2020-01-09,16.469999313354492,15.850000381469727,15.850000381469727,16.309999465942383,23108055.0,16.158397674560547
2020-01-10,16.549999237060547,16.110000610351562,16.309999465942383,16.43000030517578,19556215.0,16.27728271484375
2020-01-13,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,40312015.0,17.238265991210938
2020-01-14,16.920000076293945,16.920000076293945,16.920000076293945,16.920000076293945,20384865.0,16.762727737426758
2020-01-15,17.25,16.700000762939453,17.0,16.899999618530273,14748935.0,16.7429141998291
2020-01-16,17.25,16.81999969482422,16.81999969482422,17.100000381469727,13776669.0,16.941055297851562
2020-01-17,17.260000228881836,16.940000534057617,17.09000015258789,16.979999542236328,11167437.0,16.82217025756836
2020-01-20,17.799999237060547,17.0,17.0,17.75,19057019.0,17.585012435913086
2020-01-21,19.020000457763672,17.610000610351562,18.06999969482422,18.09000015258789,38375238.0,17.921852111816406
2020-01-22,18.020000457763672,16.899999618530273,18.0,17.549999237060547,21420284.0,17.386871337890625
2020-01-23,17.489999771118164,16.260000228881836,17.40999984741211,16.639999389648438,22664464.0,16.48533058166504
2020-02-03,15.630000114440918,14.979999542236328,14.979999542236328,14.979999542236328,31276936.0,14.84075927734375
2020-02-04,16.459999084472656,15.149999618530273,15.149999618530273,16.3799991607666,25174608.0,16.227746963500977
2020-02-05,16.649999618530273,16.010000228881836,16.459999084472656,16.079999923706055,20099369.0,15.930535316467285
2020-02-06,17.139999389648438,15.819999694824219,16.09000015258789,16.84000015258789,22383934.0,16.6834716796875
2020-02-07,17.5,16.489999771118164,16.719999313354492,17.299999237060547,25183567.0,17.13919448852539
2020-02-10,17.8799991607666,17.049999237060547,17.270000457763672,17.350000381469727,12787735.0,17.188732147216797
2020-02-11,17.3799991607666,16.899999618530273,17.239999771118164,17.100000381469727,10460946.0,16.941055297851562
2020-02-12,17.450000762939453,16.899999618530273,16.899999618530273,17.31999969482422,9709215.0,17.15900993347168
2020-02-13,17.3799991607666,16.93000030517578,17.31999969482422,16.93000030517578,9889420.0,16.772634506225586
2020-02-14,17.09000015258789,16.559999465942383,16.940000534057617,16.709999084472656,14160584.0,16.554677963256836
2020-02-17,17.0,16.510000228881836,16.579999923706055,17.0,15241140.0,16.841983795166016
2020-02-18,17.139999389648438,16.770000457763672,17.020000457763672,16.799999237060547,12825555.0,16.643842697143555
2020-02-19,16.8799991607666,16.530000686645508,16.65999984741211,16.6200008392334,14053467.0,16.465517044067383
2020-02-20,17.950000762939453,16.649999618530273,16.700000762939453,17.700000762939453,32702141.0,17.535478591918945
2020-02-21,17.700000762939453,17.290000915527344,17.700000762939453,17.520000457763672,16773857.0,17.35715103149414
2020-02-24,18.299999237060547,17.350000381469727,17.459999084472656,18.299999237060547,21701241.0,18.129899978637695
2020-02-25,18.649999618530273,17.600000381469727,17.860000610351562,18.479999542236328,20834841.0,18.3082275390625
2020-02-26,18.299999237060547,17.489999771118164,18.200000762939453,17.510000228881836,16409878.0,17.347244262695312
2020-02-27,18.799999237060547,17.459999084472656,17.559999465942383,18.479999542236328,20416468.0,18.3082275390625
2020-02-28,18.670000076293945,17.700000762939453,17.850000381469727,17.75,17679784.0,17.585012435913086
2020-03-02,18.56999969482422,17.75,17.799999237060547,18.540000915527344,15985334.0,18.3676700592041
2020-03-03,19.139999389648438,18.170000076293945,18.700000762939453,18.479999542236328,18904498.0,18.3082275390625
2020-03-04,19.68000030517578,18.239999771118164,18.299999237060547,19.5,29489593.0,19.31874656677246
2020-03-05,20.31999969482422,19.309999465942383,19.459999084472656,19.520000457763672,24733476.0,19.33856201171875
2020-03-06,19.969999313354492,19.209999084472656,19.229999542236328,19.709999084472656,12973718.0,19.52679443359375
2020-03-09,19.719999313354492,18.399999618530273,19.700000762939453,18.690000534057617,22423719.0,18.51627540588379
2020-03-10,18.959999084472656,17.799999237060547,18.25,18.780000686645508,34045196.0,18.605440139770508
2020-03-11,18.75,18.200000762939453,18.530000686645508,18.219999313354492,19856004.0,18.050643920898438
2020-03-12,18.040000915527344,17.440000534057617,18.0,17.530000686645508,15406440.0,17.36705780029297
2020-03-13,17.8799991607666,16.399999618530273,16.420000076293945,17.559999465942383,22633014.0,17.396778106689453
2020-03-16,17.93000030517578,17.010000228881836,17.6299991607666,17.15999984741211,13735630.0,17.00049591064453
2020-03-17,17.850000381469727,16.790000915527344,17.329999923706055,17.75,14113464.0,17.585012435913086
2020-03-18,18.40999984741211,17.690000534057617,17.8799991607666,17.780000686645508,15834062.0,17.614734649658203
2020-03-19,18.079999923706055,17.110000610351562,17.600000381469727,17.670000076293945,10779106.0,17.505756378173828
2020-03-20,17.979999542236328,17.440000534057617,17.920000076293945,17.899999618530273,9133134.0,17.733617782592773
2020-03-23,18.3799991607666,17.309999465942383,17.469999313354492,17.989999771118164,14351408.0,17.822782516479492
2020-03-24,18.75,18.18000030517578,18.190000534057617,18.719999313354492,15187805.0,18.545995712280273
2020-03-25,19.100000381469727,18.520000457763672,19.100000381469727,18.889999389648438,13939917.0,18.71441650390625
2020-03-26,19.5,18.649999618530273,18.760000228881836,18.979999542236328,12229483.0,18.803579330444336
2020-03-27,19.479999542236328,18.84000015258789,19.290000915527344,18.950000762939453,10831260.0,18.77385902404785
2020-03-30,19.1200008392334,18.600000381469727,18.68000030517578,18.739999771118164,8692056.0,18.565811157226562
2020-03-31,19.65999984741211,18.600000381469727,18.850000381469727,19.59000015258789,17244630.0,19.407909393310547
2020-04-01,19.479999542236328,18.709999084472656,19.479999542236328,19.15999984741211,15475742.0,18.98190689086914
2020-04-02,19.25,18.799999237060547,18.90999984741211,19.25,9008289.0,19.071069717407227
2020-04-03,19.8799991607666,19.020000457763672,19.200000762939453,19.43000030517578,13121739.0,19.24939727783203
2020-04-07,20.420000076293945,19.440000534057617,19.5,20.219999313354492,20798884.0,20.032052993774414
2020-04-08,20.6299991607666,19.579999923706055,20.030000686645508,19.889999389648438,15918866.0,19.705120086669922
2020-04-09,20.579999923706055,19.799999237060547,19.860000610351562,20.459999084472656,14550633.0,20.26982307434082
2020-04-10,20.989999771118164,20.149999618530273,20.420000076293945,20.290000915527344,13276277.0,20.101404190063477
2020-04-13,20.579999923706055,19.81999969482422,20.3700008392334,20.399999618530273,8039069.0,20.21038055419922
2020-04-14,20.579999923706055,20.0,20.299999237060547,20.420000076293945,11234302.0,20.230195999145508
2020-04-15,20.450000762939453,19.690000534057617,20.440000534057617,19.81999969482422,15262132.0,19.635772705078125
2020-04-16,19.860000610351562,19.420000076293945,19.600000381469727,19.65999984741211,9172358.0,19.477258682250977
2020-04-17,19.850000381469727,18.829999923706055,19.690000534057617,19.079999923706055,23207275.0,18.902650833129883
2020-04-20,19.350000381469727,19.06999969482422,19.06999969482422,19.209999084472656,11517591.0,19.03144073486328
2020-04-21,19.440000534057617,18.799999237060547,19.18000030517578,18.989999771118164,17607312.0,18.813486099243164
2020-04-22,20.049999237060547,19.0,19.030000686645508,19.989999771118164,25066224.0,19.80419158935547
2020-04-23,20.450000762939453,19.780000686645508,20.020000457763672,20.079999923706055,15664175.0,19.893356323242188
2020-04-24,20.489999771118164,19.84000015258789,20.200000762939453,20.18000030517578,11251319.0,19.9924259185791
2020-04-27,20.5,19.90999984741211,20.18000030517578,20.360000610351562,13287804.0,20.170753479003906
2020-04-28,20.350000381469727,19.3799991607666,19.959999084472656,20.049999237060547,21246700.0,19.86363410949707
2020-04-29,19.889999389648438,18.829999923706055,19.8799991607666,19.100000381469727,22381681.0,18.92246437072754
2020-04-30,19.190000534057617,18.850000381469727,18.860000610351562,19.09000015258789,12250023.0,18.91255760192871
2020-05-06,19.450000762939453,18.709999084472656,19.0,19.360000610351562,13533580.0,19.1800479888916
2020-05-07,19.850000381469727,19.200000762939453,19.260000228881836,19.719999313354492,12872668.0,19.536701202392578
2020-05-08,19.969999313354492,19.489999771118164,19.75,19.649999618530273,11638673.0,19.46735191345215
2020-05-11,19.780000686645508,19.170000076293945,19.700000762939453,19.219999313354492,11887481.0,19.041349411010742
2020-05-12,19.75,19.1299991607666,19.149999618530273,19.75,14855047.0,19.566423416137695
2020-05-13,20.149999618530273,19.549999237060547,19.649999618530273,20.0,18164570.0,19.814098358154297
2020-05-14,20.079999923706055,19.549999237060547,19.950000762939453,19.56999969482422,10827610.0,19.38809585571289
2020-05-15,20.200000762939453,19.219999313354492,19.700000762939453,20.100000381469727,20571467.0,19.913169860839844
2020-05-18,22.110000610351562,20.34000015258789,20.34000015258789,22.110000610351562,47808447.0,21.90448760986328
2020-05-19,22.450000762939453,21.75,22.25,22.18000030517578,25132563.0,21.97383689880371
2020-05-20,22.75,21.959999084472656,22.440000534057617,22.190000534057617,18709277.0,21.98374366760254
2020-05-21,22.479999542236328,21.780000686645508,22.170000076293945,22.1299991607666,15783214.0,21.924299240112305
2020-05-22,22.389999389648438,21.579999923706055,22.0,21.860000610351562,12167468.0,21.656810760498047
2020-05-25,22.84000015258789,21.700000762939453,22.079999923706055,22.34000015258789,22543638.0,22.132349014282227
2020-05-26,22.799999237060547,21.829999923706055,22.139999389648438,22.709999084472656,18846696.0,22.49890899658203
2020-05-27,23.65999984741211,22.520000457763672,22.739999771118164,22.799999237060547,21956273.0,22.588071823120117
2020-05-28,22.809999465942383,22.0,22.809999465942383,22.309999465942383,16423459.0,22.10262680053711
2020-05-29,23.440000534057617,22.110000610351562,22.200000762939453,23.239999771118164,14659527.0,23.023983001708984
2020-06-01,18.585899353027344,18.039100646972656,18.210899353027344,18.359399795532227,18314671.0,18.18874740600586
2020-06-02,18.359399795532227,17.406200408935547,18.359399795532227,17.74220085144043,22819517.0,17.577285766601562
2020-06-03,17.75779914855957,17.109399795532227,17.75779914855957,17.398399353027344,27581457.0,17.23668098449707
2020-06-04,17.989999771118164,17.280000686645508,17.389999389648438,17.479999542236328,15410587.0,17.479999542236328
2020-06-05,17.639999389648438,17.06999969482422,17.280000686645508,17.579999923706055,14842145.0,17.579999923706055
2020-06-08,17.6299991607666,17.100000381469727,17.6299991607666,17.200000762939453,17133768.0,17.200000762939453
2020-06-09,17.479999542236328,17.110000610351562,17.18000030517578,17.389999389648438,10963769.0,17.389999389648438
2020-06-10,17.989999771118164,17.270000457763672,17.450000762939453,17.979999542236328,19275299.0,17.979999542236328
2020-06-11,17.979999542236328,17.25,17.8799991607666,17.31999969482422,22302925.0,17.31999969482422
2020-06-12,17.329999923706055,16.8700008392334,17.0,17.149999618530273,18820779.0,17.149999618530273
2020-06-15,17.360000610351562,17.040000915527344,17.149999618530273,17.309999465942383,12716543.0,17.309999465942383
2020-06-16,17.799999237060547,17.219999313354492,17.309999465942383,17.690000534057617,16391140.0,17.690000534057617
2020-06-17,18.139999389648438,17.530000686645508,17.639999389648438,18.1200008392334,19831385.0,18.1200008392334
2020-06-18,18.049999237060547,17.68000030517578,18.049999237060547,17.899999618530273,16763845.0,17.899999618530273
2020-06-19,18.829999923706055,17.90999984741211,17.93000030517578,18.389999389648438,20468686.0,18.389999389648438
2020-06-22,18.540000915527344,18.149999618530273,18.420000076293945,18.270000457763672,14769187.0,18.270000457763672
2020-06-23,18.799999237060547,18.149999618530273,18.280000686645508,18.799999237060547,16477135.0,18.799999237060547
2020-06-24,18.959999084472656,18.5,18.68000030517578,18.81999969482422,12881274.0,18.81999969482422
2020-06-29,19.270000457763672,18.3799991607666,18.760000228881836,18.579999923706055,27588557.0,18.579999923706055
2020-06-30,18.690000534057617,18.389999389648438,18.5,18.549999237060547,16857267.0,18.549999237060547
2020-07-01,19.149999618530273,18.40999984741211,18.59000015258789,18.989999771118164,24494222.0,18.989999771118164
2020-07-02,18.989999771118164,18.6200008392334,18.899999618530273,18.790000915527344,19835680.0,18.790000915527344
2020-07-03,18.739999771118164,18.06999969482422,18.639999389648438,18.43000030517578,27098115.0,18.43000030517578
2020-07-06,18.56999969482422,18.020000457763672,18.280000686645508,18.520000457763672,29893406.0,18.520000457763672
2020-07-07,19.25,18.280000686645508,18.520000457763672,18.850000381469727,30330941.0,18.850000381469727
2020-07-08,18.84000015258789,18.56999969482422,18.829999923706055,18.809999465942383,20204045.0,18.809999465942383
2020-07-09,19.149999618530273,18.709999084472656,18.770000457763672,19.0,27400864.0,19.0
2020-07-10,19.5,18.860000610351562,19.100000381469727,19.290000915527344,28234861.0,19.290000915527344
2020-07-13,20.260000228881836,19.299999237060547,19.479999542236328,20.15999984741211,32780929.0,20.15999984741211
2020-07-14,20.860000610351562,19.799999237060547,20.350000381469727,20.34000015258789,32439011.0,20.34000015258789
2020-07-15,21.59000015258789,20.34000015258789,20.350000381469727,21.059999465942383,32727384.0,21.059999465942383
2020-07-16,21.079999923706055,19.030000686645508,21.079999923706055,19.350000381469727,35631056.0,19.350000381469727
2020-07-17,20.149999618530273,19.1299991607666,19.299999237060547,19.940000534057617,24414509.0,19.940000534057617
2020-07-20,20.25,19.360000610351562,20.170000076293945,20.049999237060547,19803979.0,20.049999237060547
2020-07-21,20.440000534057617,19.700000762939453,19.8799991607666,20.34000015258789,20107750.0,20.34000015258789
2020-07-22,20.600000381469727,20.040000915527344,20.18000030517578,20.459999084472656,20240637.0,20.459999084472656
2020-07-23,20.649999618530273,20.0,20.450000762939453,20.56999969482422,20957523.0,20.56999969482422
2020-07-24,20.469999313354492,19.579999923706055,20.31999969482422,19.690000534057617,19610118.0,19.690000534057617
2020-07-27,19.940000534057617,19.479999542236328,19.600000381469727,19.799999237060547,11190082.0,19.799999237060547
2020-07-28,20.600000381469727,19.809999465942383,19.809999465942383,20.309999465942383,23402220.0,20.309999465942383
2020-07-29,20.450000762939453,19.90999984741211,20.190000534057617,20.43000030517578,18224124.0,20.43000030517578
2020-07-30,20.579999923706055,20.110000610351562,20.440000534057617,20.18000030517578,14837367.0,20.18000030517578
2020-07-31,20.3700008392334,19.81999969482422,20.06999969482422,20.1299991607666,16378246.0,20.1299991607666
2020-08-03,20.59000015258789,20.06999969482422,20.149999618530273,20.56999969482422,22061236.0,20.56999969482422
2020-08-04,21.139999389648438,20.239999771118164,20.639999389648438,20.34000015258789,26026612.0,20.34000015258789
2020-08-05,21.219999313354492,19.920000076293945,20.020000457763672,20.940000534057617,32374232.0,20.940000534057617
2020-08-06,21.59000015258789,20.690000534057617,20.899999618530273,21.079999923706055,29803446.0,21.079999923706055
2020-08-07,21.559999465942383,20.350000381469727,21.139999389648438,21.399999618530273,27631277.0,21.399999618530273
2020-08-10,22.68000030517578,21.079999923706055,21.290000915527344,22.399999618530273,33752862.0,22.399999618530273
2020-08-11,22.850000381469727,21.850000381469727,22.149999618530273,21.8799991607666,26193240.0,21.8799991607666
2020-08-12,22.219999313354492,21.040000915527344,21.829999923706055,22.219999313354492,21731202.0,22.219999313354492
2020-08-13,23.43000030517578,22.030000686645508,22.200000762939453,22.979999542236328,28680304.0,22.979999542236328
2020-08-14,23.260000228881836,22.610000610351562,22.950000762939453,23.09000015258789,15344830.0,23.09000015258789
2020-08-17,23.84000015258789,23.100000381469727,23.389999389648438,23.700000762939453,19567511.0,23.700000762939453
2020-08-18,24.200000762939453,22.700000762939453,22.899999618530273,23.709999084472656,26970060.0,23.709999084472656
2020-08-19,25.020000457763672,23.420000076293945,23.549999237060547,25.0,32797235.0,25.0
2020-08-20,25.670000076293945,24.1299991607666,24.59000015258789,25.18000030517578,27401261.0,25.18000030517578
2020-08-21,27.579999923706055,25.299999237060547,25.309999465942383,25.950000762939453,49284434.0,25.950000762939453
2020-08-24,26.920000076293945,25.5,26.239999771118164,26.0,35355944.0,26.0
2020-08-25,26.15999984741211,24.510000228881836,25.579999923706055,24.84000015258789,43509455.0,24.84000015258789
2020-08-26,25.280000686645508,24.15999984741211,24.65999984741211,25.049999237060547,26292476.0,25.049999237060547
2020-08-27,26.950000762939453,24.65999984741211,25.0,26.75,35305777.0,26.75
2020-08-28,27.489999771118164,26.200000762939453,26.290000915527344,26.309999465942383,36350800.0,26.309999465942383
2020-08-31,26.790000915527344,25.709999084472656,26.200000762939453,26.40999984741211,25010780.0,26.40999984741211
2020-09-01,26.59000015258789,25.06999969482422,26.260000228881836,25.950000762939453,30333322.0,25.950000762939453
2020-09-02,26.1299991607666,25.399999618530273,25.700000762939453,25.59000015258789,20352200.0,25.59000015258789
2020-09-03,26.299999237060547,24.56999969482422,25.440000534057617,24.979999542236328,35471022.0,24.979999542236328
2020-09-04,24.239999771118164,23.239999771118164,24.0,23.639999389648438,32559160.0,23.639999389648438
2020-09-07,23.809999465942383,22.510000228881836,23.649999618530273,22.6299991607666,28975092.0,22.6299991607666
2020-09-08,22.899999618530273,22.059999465942383,22.84000015258789,22.389999389648438,25181052.0,22.389999389648438
2020-09-09,22.149999618530273,21.31999969482422,22.0,21.329999923706055,27492208.0,21.329999923706055
2020-09-10,22.290000915527344,21.530000686645508,21.709999084472656,21.8799991607666,26013592.0,21.8799991607666
2020-09-11,22.700000762939453,21.649999618530273,21.8799991607666,22.520000457763672,22493649.0,22.520000457763672
2020-09-14,22.700000762939453,22.190000534057617,22.690000534057617,22.350000381469727,16413470.0,22.350000381469727
2020-09-15,22.850000381469727,22.209999084472656,22.360000610351562,22.760000228881836,14307694.0,22.760000228881836
2020-09-16,22.709999084472656,21.84000015258789,22.709999084472656,22.079999923706055,15367692.0,22.079999923706055
2020-09-17,21.899999618530273,20.809999465942383,21.850000381469727,21.059999465942383,23873586.0,21.059999465942383
2020-09-18,21.579999923706055,20.649999618530273,21.100000381469727,21.399999618530273,21258473.0,21.399999618530273
2020-09-21,21.40999984741211,20.6299991607666,21.299999237060547,20.850000381469727,20249727.0,20.850000381469727
2020-09-22,21.1200008392334,20.510000228881836,20.780000686645508,20.790000915527344,11649368.0,20.790000915527344
2020-09-23,21.100000381469727,20.6299991607666,20.850000381469727,20.860000610351562,10753115.0,20.860000610351562
2020-09-24,21.200000762939453,20.549999237060547,20.829999923706055,20.579999923706055,13773260.0,20.579999923706055
2020-09-25,20.75,20.010000228881836,20.56999969482422,20.329999923706055,10040573.0,20.329999923706055
2020-09-28,20.829999923706055,20.309999465942383,20.3799991607666,20.329999923706055,7845686.0,20.329999923706055
2020-09-29,20.809999465942383,20.100000381469727,20.399999618530273,20.75,10773698.0,20.75
2020-09-30,21.399999618530273,20.700000762939453,20.799999237060547,21.1200008392334,17703688.0,21.1200008392334
2020-10-09,21.920000076293945,21.149999618530273,21.3700008392334,21.829999923706055,15553781.0,21.829999923706055
2020-10-12,22.25,21.829999923706055,21.899999618530273,22.18000030517578,14658855.0,22.18000030517578
2020-10-13,22.31999969482422,21.979999542236328,22.18000030517578,22.200000762939453,10177450.0,22.200000762939453
2020-10-14,22.239999771118164,21.6299991607666,22.209999084472656,21.700000762939453,12742173.0,21.700000762939453
2020-10-15,21.979999542236328,21.489999771118164,21.719999313354492,21.610000610351562,8798587.0,21.610000610351562
2020-10-16,21.93000030517578,21.440000534057617,21.68000030517578,21.6200008392334,7054452.0,21.6200008392334
2020-10-19,21.68000030517578,21.059999465942383,21.5,21.15999984741211,8808747.0,21.15999984741211
2020-10-20,22.850000381469727,20.8799991607666,21.059999465942383,22.510000228881836,25920566.0,22.510000228881836
2020-10-21,22.899999618530273,22.299999237060547,22.690000534057617,22.420000076293945,16930540.0,22.420000076293945
2020-10-22,22.450000762939453,21.690000534057617,22.360000610351562,22.0,12701917.0,22.0
2020-10-23,22.190000534057617,21.049999237060547,21.950000762939453,21.31999969482422,13083090.0,21.31999969482422
2020-10-26,21.3799991607666,20.329999923706055,21.0,21.170000076293945,10503622.0,21.170000076293945
2020-10-27,21.549999237060547,21.06999969482422,21.06999969482422,21.3799991607666,5202690.0,21.3799991607666