Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.130770206451416,5.730770111083984,5.807690143585205,5.953849792480469,59676685.0,5.663630485534668
2010-01-05,6.246150016784668,5.953849792480469,5.9692301750183105,6.238460063934326,75123334.0,5.93436861038208
2010-01-06,6.230770111083984,6.099999904632568,6.130770206451416,6.1461501121521,39427314.0,5.8465576171875
2010-01-07,6.1461501121521,5.800000190734863,6.084619998931885,5.89231014251709,37489499.0,5.605090618133545
2010-01-08,6.484620094299316,5.776919841766357,5.846149921417236,6.484620094299316,79837095.0,6.168529987335205
2010-01-11,7.015379905700684,6.484620094299316,6.653850078582764,6.815380096435547,85749472.0,6.483166694641113
2010-01-12,6.930769920349121,6.692309856414795,6.753849983215332,6.8384599685668945,52460818.0,6.505121231079102
2010-01-13,7.115379810333252,6.653850078582764,6.653850078582764,6.846149921417236,55246807.0,6.5124359130859375
2010-01-14,7.153850078582764,6.846149921417236,6.846149921417236,6.89231014251709,45169108.0,6.556346893310547
2010-01-15,7.038459777832031,6.699999809265137,6.900000095367432,6.8538498878479,33504584.0,6.519761562347412
2010-01-18,7.307690143585205,6.776919841766357,6.846149921417236,7.2846198081970215,55155495.0,6.929533958435059
2010-01-19,7.276919841766357,7.007689952850342,7.276919841766357,7.123079776763916,29500644.0,6.775867462158203
2010-01-20,7.10768985748291,6.407690048217773,7.10768985748291,6.4692301750183105,53579572.0,6.153889179229736
2010-01-21,6.576920032501221,6.223080158233643,6.430769920349121,6.400000095367432,40118604.0,6.088033676147461
2010-01-22,6.315380096435547,5.907690048217773,6.307690143585205,6.123079776763916,37803260.0,5.824611663818359
2010-01-25,6.307690143585205,6.023079872131348,6.084619998931885,6.1461501121521,22882898.0,5.8465576171875
2010-01-26,6.269229888916016,5.8538498878479,6.130770206451416,5.992310047149658,21287366.0,5.700217247009277
2010-01-27,6.192309856414795,5.884620189666748,6.0,6.061540126800537,22176769.0,5.7660722732543945
2010-01-28,6.369229793548584,6.007689952850342,6.084619998931885,6.3384599685668945,31511665.0,6.029493808746338
2010-01-29,6.461540222167969,6.153850078582764,6.276919841766357,6.238460063934326,39056289.0,5.93436861038208
2010-02-01,6.192309856414795,5.761539936065674,6.192309856414795,5.815380096435547,32707757.0,5.531911373138428
2010-02-02,6.007689952850342,5.769229888916016,5.869229793548584,5.876920223236084,24118059.0,5.590451240539551
2010-02-03,6.1461501121521,5.692309856414795,5.846149921417236,6.115379810333252,28859657.0,5.817287921905518
2010-02-04,6.199999809265137,5.946149826049805,6.038459777832031,6.0307698249816895,24783292.0,5.736802101135254
2010-02-05,6.0307698249816895,6.0307698249816895,6.0307698249816895,6.0307698249816895,0.0,5.736802101135254
2010-02-08,6.046150207519531,5.800000190734863,5.907690048217773,5.915380001068115,15251705.0,5.627035617828369
2010-02-09,6.0,5.753849983215332,5.876920223236084,5.8538498878479,16194654.0,5.568504810333252
2010-02-10,6.038459777832031,5.8384599685668945,5.884620189666748,6.038459777832031,14293575.0,5.74411678314209
2010-02-11,6.115379810333252,5.961540222167969,6.0,6.084619998931885,16338322.0,5.788026809692383
2010-02-12,6.2153801918029785,6.0307698249816895,6.115379810333252,6.138460159301758,13219463.0,5.839243412017822
2010-02-22,6.138460159301758,5.984620094299316,6.099999904632568,6.0307698249816895,12564782.0,5.736802101135254
2010-02-23,6.2923102378845215,5.9692301750183105,6.038459777832031,6.261539936065674,25823639.0,5.956323146820068
2010-02-24,6.407690048217773,6.153850078582764,6.184619903564453,6.376920223236084,29549307.0,6.066079139709473
2010-02-25,6.446149826049805,6.315380096435547,6.407690048217773,6.407690048217773,23794562.0,6.095348358154297
2010-02-26,6.407690048217773,6.2923102378845215,6.39231014251709,6.300000190734863,18263526.0,5.992908477783203
2010-03-01,6.684619903564453,6.261539936065674,6.276919841766357,6.623079776763916,42868535.0,6.300240516662598
2010-03-02,6.723080158233643,6.523079872131348,6.60768985748291,6.553850173950195,42647073.0,6.234384059906006
2010-03-03,6.753849983215332,6.515379905700684,6.561540126800537,6.7076897621154785,31246283.0,6.380725383758545
2010-03-04,6.761539936065674,6.253849983215332,6.692309856414795,6.2923102378845215,37678641.0,5.985593795776367
2010-03-05,6.369229793548584,6.184619903564453,6.269229888916016,6.261539936065674,16393426.0,5.956323146820068
2010-03-08,6.384620189666748,6.2846198081970215,6.300000190734863,6.330770015716553,11901150.0,6.022178649902344
2010-03-09,6.6615400314331055,6.230770111083984,6.307690143585205,6.546150207519531,30448038.0,6.227059841156006
2010-03-10,6.569230079650879,6.3384599685668945,6.5,6.400000095367432,17999786.0,6.088033676147461
2010-03-11,6.446149826049805,6.261539936065674,6.400000095367432,6.3384599685668945,9998774.0,6.029493808746338
2010-03-12,6.438459873199463,6.153850078582764,6.346149921417236,6.184619903564453,15465141.0,5.883152484893799
2010-03-15,6.238460063934326,6.007689952850342,6.192309856414795,6.115379810333252,12750695.0,5.817287921905518
2010-03-16,6.246150016784668,6.084619998931885,6.115379810333252,6.230770111083984,9800916.0,5.927052974700928
2010-03-17,6.800000190734863,6.223080158233643,6.246150016784668,6.7076897621154785,49931092.0,6.380725383758545
2010-03-18,6.8384599685668945,6.599999904632568,6.738460063934326,6.653850078582764,44381770.0,6.329509735107422
2010-03-19,6.7923102378845215,6.569230079650879,6.692309856414795,6.7153801918029785,42888899.0,6.388040065765381
2010-03-22,7.1461501121521,6.653850078582764,6.692309856414795,6.992310047149658,64723586.0,6.6514716148376465
2010-03-23,7.015379905700684,6.846149921417236,6.953849792480469,6.961540222167969,32595410.0,6.622202396392822
2010-03-24,7.069230079650879,6.807690143585205,6.930769920349121,6.976920127868652,35217524.0,6.6368327140808105
2010-03-25,6.876920223236084,6.676919937133789,6.861539840698242,6.723080158233643,28397408.0,6.3953657150268555
2010-03-26,7.0,6.684619903564453,6.699999809265137,6.984620094299316,25405384.0,6.6441569328308105
2010-03-29,7.023079872131348,6.769229888916016,6.946149826049805,6.953849792480469,27845268.0,6.614886283874512
2010-03-30,7.184619903564453,6.861539840698242,6.930769920349121,7.138460159301758,40724484.0,6.79049825668335
2010-03-31,7.630770206451416,7.153850078582764,7.230770111083984,7.39231014251709,69142897.0,7.0319743156433105
2010-04-01,7.553850173950195,7.269229888916016,7.307690143585205,7.492310047149658,54464924.0,7.127099514007568
2010-04-02,7.846149921417236,7.415380001068115,7.5,7.546150207519531,45219532.0,7.17831563949585
2010-04-06,7.692309856414795,7.430769920349121,7.546150207519531,7.6615400314331055,31996091.0,7.28808069229126
2010-04-07,7.630770206451416,7.461540222167969,7.615379810333252,7.546150207519531,23832920.0,7.17831563949585
2010-04-08,7.723080158233643,7.476920127868652,7.484620094299316,7.515379905700684,22251735.0,7.149044990539551
2010-04-09,7.884620189666748,7.492310047149658,7.492310047149658,7.7846198081970215,34763617.0,7.405160903930664
2010-04-12,7.9692301750183105,7.746150016784668,7.7923102378845215,7.923079967498779,29758204.0,7.536872386932373
2010-04-13,8.015379905700684,7.230770111083984,7.915380001068115,7.638460159301758,48418677.0,7.266125679016113
2010-04-14,7.723080158233643,7.415380001068115,7.538459777832031,7.538459777832031,23519077.0,7.170999526977539
2010-04-15,7.6461501121521,7.2923102378845215,7.553850173950195,7.361539840698242,22730981.0,7.002703666687012
2010-04-16,7.561540126800537,7.138460159301758,7.346149921417236,7.415380001068115,17955041.0,7.053919792175293
2010-04-19,7.5307698249816895,7.153850078582764,7.2846198081970215,7.153850078582764,18407016.0,6.805138111114502
2010-04-20,7.446149826049805,7.046150207519531,7.153850078582764,7.415380001068115,20134280.0,7.053919792175293
2010-04-21,7.846149921417236,7.39231014251709,7.430769920349121,7.7846198081970215,34134142.0,7.405160903930664
2010-04-22,8.423080444335938,7.699999809265137,7.823080062866211,8.230770111083984,50743833.0,7.829562664031982
2010-04-23,8.307689666748047,7.8384599685668945,8.138460159301758,8.0,33464930.0,7.610042095184326
2010-04-26,8.39231014251709,8.0,8.084620475769043,8.153849601745605,25817515.0,7.756392478942871
2010-04-27,8.130769729614258,7.684619903564453,8.11538028717041,7.930769920349121,25674796.0,7.544186592102051
2010-04-28,8.161540031433105,7.769229888916016,7.769229888916016,8.015379905700684,24433289.0,7.624671936035156
2010-04-29,8.276920318603516,7.592309951782227,7.992310047149658,7.60768985748291,35441957.0,7.236855983734131
2010-04-30,7.523079872131348,6.907690048217773,7.484620094299316,6.946149826049805,37104601.0,6.60756254196167
2010-05-04,7.1461501121521,6.692309856414795,6.830770015716553,7.007689952850342,17652346.0,6.666101932525635
2010-05-05,7.361539840698242,6.8538498878479,6.8538498878479,7.346149921417236,24524798.0,6.988063812255859
2010-05-06,7.484620094299316,7.0307698249816895,7.307690143585205,7.176919937133789,30156146.0,6.827083587646484
2010-05-07,7.199999809265137,6.846149921417236,6.923079967498779,6.9692301750183105,27799629.0,6.629518032073975
2010-05-10,7.10768985748291,6.330770015716553,7.0,6.523079872131348,27320924.0,6.205114364624023
2010-05-11,6.738460063934326,6.053850173950195,6.699999809265137,6.1615400314331055,26796745.0,5.861197471618652
2010-05-12,6.307690143585205,5.961540222167969,6.069230079650879,6.176919937133789,18051658.0,5.875827789306641
2010-05-13,6.176919937133789,6.176919937133789,6.176919937133789,6.176919937133789,0.0,5.875827789306641
2010-05-14,6.5307698249816895,6.261539936065674,6.307690143585205,6.438459873199463,27956343.0,6.124619960784912
2010-05-17,6.376920223236084,5.907690048217773,6.323080062866211,5.923079967498779,18567376.0,5.634361267089844
2010-05-18,6.138460159301758,5.753849983215332,5.884620189666748,6.069230079650879,19325480.0,5.773387908935547
2010-05-19,6.315380096435547,5.946149826049805,5.984620094299316,6.184619903564453,24363028.0,5.883152484893799
2010-05-20,6.307690143585205,5.976920127868652,6.084619998931885,5.992310047149658,15142536.0,5.700217247009277
2010-05-21,6.230770111083984,5.684619903564453,5.746150016784668,6.2076897621154785,29110705.0,5.905097007751465
2010-05-24,6.5307698249816895,6.230770111083984,6.246150016784668,6.4692301750183105,27290099.0,6.153889179229736
2010-05-25,6.684619903564453,6.3538498878479,6.39231014251709,6.576920032501221,39010778.0,6.2563300132751465
2010-05-26,6.615379810333252,6.3538498878479,6.546150207519531,6.476920127868652,23836491.0,6.161204814910889
2010-05-27,6.630770206451416,6.230770111083984,6.453849792480469,6.561540126800537,29872452.0,6.241699695587158
2010-05-28,6.653850078582764,6.384620189666748,6.6461501121521,6.438459873199463,24792929.0,6.124619960784912
2010-05-31,6.461540222167969,6.061540126800537,6.384620189666748,6.076920032501221,20876264.0,5.780702114105225
2010-06-01,6.069230079650879,5.6461501121521,6.0,5.8384599685668945,28464647.0,5.553866386413574
2010-06-02,6.1461501121521,5.723080158233643,5.761539936065674,6.084619998931885,23702099.0,5.788026809692383
2010-06-03,6.230770111083984,5.930769920349121,6.092309951782227,5.976920127868652,26920672.0,5.685576915740967
2010-06-04,6.269229888916016,5.8538498878479,5.876920223236084,6.223080158233643,29430180.0,5.919738292694092
2010-06-07,6.39231014251709,6.0307698249816895,6.076920032501221,6.361539840698242,32575842.0,6.051448822021484
2010-06-08,6.430769920349121,6.2076897621154785,6.315380096435547,6.376920223236084,24437686.0,6.066079139709473
2010-06-09,6.515379905700684,6.315380096435547,6.369229793548584,6.5,27719568.0,6.183159351348877
2010-06-10,6.723080158233643,6.507689952850342,6.561540126800537,6.523079872131348,43421030.0,6.205114364624023
2010-06-11,6.569230079650879,6.330770015716553,6.5307698249816895,6.3538498878479,22723904.0,6.04413366317749
2010-06-15,6.3538498878479,6.3538498878479,6.3538498878479,6.3538498878479,0.0,6.04413366317749
2010-06-17,6.492310047149658,6.330770015716553,6.423079967498779,6.346149921417236,13172944.0,6.036808490753174
2010-06-18,6.376920223236084,5.89231014251709,6.3538498878479,6.007689952850342,18735760.0,5.714847564697266
2010-06-21,6.246150016784668,5.846149921417236,6.046150207519531,6.230770111083984,17586388.0,5.927052974700928
2010-06-22,6.276919841766357,6.169229984283447,6.199999809265137,6.223080158233643,11424193.0,5.919738292694092
2010-06-23,6.323080062866211,6.092309951782227,6.176919937133789,6.2153801918029785,11905746.0,5.912413120269775
2010-06-24,6.346149921417236,6.115379810333252,6.2153801918029785,6.300000190734863,12958975.0,5.992908477783203
2010-06-25,6.276919841766357,6.007689952850342,6.230770111083984,6.123079776763916,11730426.0,5.824611663818359
2010-06-28,6.138460159301758,5.923079967498779,6.115379810333252,5.976920127868652,7967361.0,5.685576915740967
2010-06-29,5.992310047149658,5.461540222167969,5.984620094299316,5.4692301750183105,15013528.0,5.246523857116699
2010-06-30,5.423079967498779,5.230770111083984,5.346149921417236,5.276919841766357,12844796.0,5.062044143676758
2010-07-01,5.346149921417236,4.992310047149658,5.269229888916016,5.061540126800537,16695379.0,4.855434894561768
2010-07-02,5.099999904632568,4.615379810333252,5.038459777832031,4.907690048217773,27247616.0,4.707849025726318
2010-07-05,4.861539840698242,4.623079776763916,4.776919841766357,4.776919841766357,19268187.0,4.582404613494873
2010-07-06,4.961540222167969,4.738460063934326,4.761539936065674,4.915380001068115,18806564.0,4.715227127075195
2010-07-07,5.0307698249816895,4.900000095367432,4.946149826049805,5.015379905700684,17365842.0,4.811154365539551
2010-07-08,5.069230079650879,4.830770015716553,5.038459777832031,4.907690048217773,16147830.0,4.707849025726318
2010-07-09,5.269229888916016,4.884620189666748,4.946149826049805,5.192309856414795,31428375.0,4.9808807373046875
2010-07-12,5.300000190734863,5.169229984283447,5.2076897621154785,5.269229888916016,22184079.0,5.0546674728393555
2010-07-13,5.246150016784668,5.053850173950195,5.192309856414795,5.169229984283447,19903923.0,4.958739757537842
2010-07-14,5.2846198081970215,5.153850078582764,5.230770111083984,5.2076897621154785,20314637.0,4.995634078979492
2010-07-15,5.361539840698242,5.007689952850342,5.261539936065674,5.0307698249816895,25485616.0,4.825917720794678
2010-07-16,5.076920032501221,4.846149921417236,4.961540222167969,5.069230079650879,16915344.0,4.86281156539917
2010-07-19,5.269229888916016,4.930769920349121,4.953849792480469,5.230770111083984,21173598.0,5.0177741050720215
2010-07-20,5.461540222167969,5.2076897621154785,5.230770111083984,5.415380001068115,37546209.0,5.194866180419922
2010-07-21,5.476920127868652,5.3538498878479,5.400000095367432,5.369229793548584,33233550.0,5.1505961418151855
2010-07-22,5.492310047149658,5.315380096435547,5.3538498878479,5.461540222167969,24219337.0,5.239146709442139
2010-07-23,5.492310047149658,5.346149921417236,5.484620094299316,5.438459873199463,26394970.0,5.217007160186768
2010-07-26,5.630770206451416,5.400000095367432,5.430769920349121,5.561540126800537,32471328.0,5.335075378417969
2010-07-27,5.561540126800537,5.453849792480469,5.5307698249816895,5.5,17554053.0,5.276041507720947
2010-07-28,5.699999809265137,5.476920127868652,5.5,5.684619903564453,33111926.0,5.45314359664917
2010-07-29,5.830770015716553,5.623079776763916,5.692309856414795,5.7846198081970215,28701202.0,5.549071788787842
2010-07-30,5.807690143585205,5.6615400314331055,5.753849983215332,5.746150016784668,17517422.0,5.512167930603027
2010-08-02,5.946149826049805,5.7153801918029785,5.753849983215332,5.861539840698242,21533253.0,5.622859001159668
2010-08-03,5.9692301750183105,5.669229984283447,5.861539840698242,5.676919937133789,22177047.0,5.445756435394287
2010-08-04,5.769229888916016,5.553850173950195,5.692309856414795,5.761539936065674,22124873.0,5.526931285858154
2010-08-05,5.923079967498779,5.692309856414795,5.730770111083984,5.830770015716553,24404396.0,5.593341827392578
2010-08-06,6.015379905700684,5.676919937133789,5.815380096435547,5.992310047149658,27711091.0,5.74830436706543
2010-08-09,6.038459777832031,5.907690048217773,5.984620094299316,6.007689952850342,22306878.0,5.763058662414551
2010-08-10,6.076920032501221,5.753849983215332,6.0,5.761539936065674,29427397.0,5.526931285858154
2010-08-11,5.876920223236084,5.699999809265137,5.699999809265137,5.846149921417236,16302554.0,5.608095645904541
2010-08-12,5.884620189666748,5.730770111083984,5.815380096435547,5.753849983215332,16856404.0,5.5195536613464355
2010-08-13,5.938459873199463,5.746150016784668,5.846149921417236,5.923079967498779,20650520.0,5.6818928718566895
2010-08-16,6.053850173950195,5.846149921417236,5.900000095367432,6.023079872131348,23481891.0,5.7778215408325195
2010-08-17,6.176919937133789,5.9692301750183105,6.0307698249816895,6.138460159301758,31499780.0,5.888503551483154
2010-08-18,6.2153801918029785,5.992310047149658,6.1461501121521,6.123079776763916,26041466.0,5.873748302459717
2010-08-19,6.153850078582764,5.984620094299316,6.099999904632568,6.061540126800537,21149528.0,5.814715385437012
2010-08-20,6.053850173950195,5.846149921417236,6.023079872131348,5.89231014251709,22274469.0,5.6523756980896
2010-08-23,6.061540126800537,5.869229793548584,5.876920223236084,6.0307698249816895,18706847.0,5.785198211669922
2010-08-24,6.192309856414795,5.953849792480469,6.0,6.130770206451416,25894384.0,5.8811259269714355
2010-08-25,6.199999809265137,6.023079872131348,6.076920032501221,6.053850173950195,30682710.0,5.807338714599609
2010-08-26,6.2846198081970215,6.038459777832031,6.076920032501221,6.192309856414795,31412452.0,5.940159797668457
2010-08-27,6.2153801918029785,6.038459777832031,6.199999809265137,6.123079776763916,22928302.0,5.873748302459717
2010-08-30,6.300000190734863,6.123079776763916,6.184619903564453,6.261539936065674,28554874.0,6.006570816040039
2010-08-31,6.430769920349121,6.1615400314331055,6.253849983215332,6.407690048217773,40082870.0,6.146769046783447
2010-09-01,6.461540222167969,6.153850078582764,6.400000095367432,6.276919841766357,42688450.0,6.021324634552002
2010-09-02,6.5,6.269229888916016,6.307690143585205,6.3538498878479,37207339.0,6.095122337341309
2010-09-03,6.584619998931885,6.323080062866211,6.376920223236084,6.538459777832031,41326823.0,6.272214889526367
2010-09-06,6.884620189666748,6.484620094299316,6.584619998931885,6.761539936065674,59943365.0,6.486209869384766
2010-09-07,6.846149921417236,6.599999904632568,6.730770111083984,6.8384599685668945,30819633.0,6.559998512268066
2010-09-08,6.830770015716553,6.723080158233643,6.7846198081970215,6.7923102378845215,19249110.0,6.51572847366333
2010-09-09,6.946149826049805,6.584619998931885,6.7923102378845215,6.584619998931885,32568877.0,6.316495418548584
2010-09-10,6.692309856414795,6.384620189666748,6.615379810333252,6.6461501121521,27356622.0,6.3755202293396
2010-09-13,6.830770015716553,6.592309951782227,6.6461501121521,6.769229888916016,22337419.0,6.493588447570801
2010-09-14,6.961540222167969,6.730770111083984,6.807690143585205,6.89231014251709,29831758.0,6.611657619476318
2010-09-15,6.961540222167969,6.553850173950195,6.900000095367432,6.623079776763916,25677531.0,6.353389739990234
2010-09-16,6.653850078582764,6.2923102378845215,6.630770206451416,6.446149826049805,25371858.0,6.183663845062256
2010-09-17,6.507689952850342,6.384620189666748,6.438459873199463,6.415380001068115,13362466.0,6.154147148132324
2010-09-20,6.476920127868652,6.176919937133789,6.423079967498779,6.2076897621154785,14420895.0,5.954913139343262
2010-09-21,6.430769920349121,6.169229984283447,6.223080158233643,6.3538498878479,15781574.0,6.095122337341309
2010-09-27,6.507689952850342,6.3538498878479,6.407690048217773,6.5,8816483.0,6.235320568084717
2010-09-28,6.815380096435547,6.430769920349121,6.476920127868652,6.676919937133789,24816641.0,6.405036926269531
2010-09-29,6.846149921417236,6.569230079650879,6.653850078582764,6.776919841766357,27784545.0,6.500965118408203
2010-09-30,6.807690143585205,6.6461501121521,6.746150016784668,6.746150016784668,14468808.0,6.471447467803955
2010-10-08,6.915380001068115,6.684619903564453,6.807690143585205,6.815380096435547,21157137.0,6.5378594398498535
2010-10-11,7.3538498878479,6.823080062866211,6.823080062866211,7.0307698249816895,42232212.0,6.74447774887085
2010-10-12,7.1615400314331055,6.938459873199463,7.023079872131348,7.061540126800537,18692608.0,6.773995876312256
2010-10-13,7.099999904632568,6.692309856414795,7.076920032501221,6.7846198081970215,32604536.0,6.508351802825928
2010-10-14,6.7153801918029785,6.39231014251709,6.699999809265137,6.438459873199463,28003008.0,6.176287651062012
2010-10-15,6.60768985748291,6.376920223236084,6.384620189666748,6.423079967498779,19380088.0,6.161532402038574
2010-10-18,6.653850078582764,6.192309856414795,6.446149826049805,6.6461501121521,28648290.0,6.3755202293396
2010-10-19,7.038459777832031,6.538459777832031,6.576920032501221,6.938459873199463,42630290.0,6.655927658081055
2010-10-20,7.092309951782227,6.776919841766357,6.807690143585205,6.861539840698242,29271494.0,6.582138538360596
2010-10-21,7.153850078582764,6.846149921417236,6.89231014251709,6.976920127868652,29984690.0,6.692821502685547
2010-10-22,7.123079776763916,6.923079967498779,7.0,7.10768985748291,28704862.0,6.818265914916992
2010-10-25,7.323080062866211,7.1461501121521,7.176919937133789,7.192309856414795,41748893.0,6.899440288543701
2010-10-26,7.569230079650879,7.138460159301758,7.230770111083984,7.4692301750183105,44247369.0,7.1650848388671875
2010-10-27,7.623079776763916,7.153850078582764,7.446149826049805,7.199999809265137,42011649.0,6.9068169593811035
2010-10-28,7.830770015716553,7.2153801918029785,7.2153801918029785,7.761539936065674,58084369.0,7.445491313934326
2010-10-29,7.830770015716553,7.2153801918029785,7.2153801918029785,7.776919841766357,49549140.0,7.460245132446289
2010-11-01,8.346150398254395,7.692309856414795,7.807690143585205,8.192310333251953,54467144.0,7.858720779418945
2010-11-02,8.415379524230957,7.938459873199463,8.146149635314941,7.953849792480469,43607856.0,7.629970550537109
2010-11-03,8.053850173950195,7.599999904632568,7.9692301750183105,7.60768985748291,29358995.0,7.297906398773193
2010-11-04,8.046150207519531,7.615379810333252,7.615379810333252,8.0,29913571.0,7.674241542816162
2010-11-05,8.61538028717041,7.923079967498779,8.015379905700684,8.484620094299316,57891725.0,8.139127731323242
2010-11-08,9.330769538879395,8.5,8.530770301818848,9.330769538879395,84173119.0,8.950821876525879
2010-11-09,10.06149959564209,9.223079681396484,9.692310333251953,9.630769729614258,130453950.0,9.238606452941895
2010-11-10,9.653849601745605,9.230770111083984,9.5,9.515379905700684,69854043.0,9.127915382385254
2010-11-11,10.0,9.300000190734863,9.423080444335938,9.315380096435547,84515022.0,8.936060905456543
2010-11-12,9.276920318603516,8.469229698181152,9.230770111083984,8.553850173950195,69996126.0,8.205538749694824
2010-11-15,9.023079872131348,8.484620094299316,8.669230461120605,8.915379524230957,42400387.0,8.552345275878906
2010-11-16,8.9923095703125,8.076919555664062,8.915379524230957,8.184619903564453,40212899.0,7.851343631744385
2010-11-17,8.346150398254395,7.846149921417236,7.976920127868652,7.9692301750183105,24985398.0,7.644724369049072
2010-11-18,8.5076904296875,8.092309951782227,8.153849601745605,8.28462028503418,32572271.0,7.94727087020874
2010-11-19,9.11538028717041,8.28462028503418,8.423080444335938,9.11538028717041,92268303.0,8.744203567504883
2010-11-22,9.776920318603516,9.11538028717041,9.261540412902832,9.28462028503418,105446026.0,8.906551361083984
2010-11-23,9.11538028717041,8.538459777832031,9.076919555664062,8.976920127868652,44867615.0,8.611380577087402
2010-11-24,9.738459587097168,8.769229888916016,8.838459968566895,9.538459777832031,59807796.0,9.150054931640625
2010-11-25,9.530770301818848,9.138460159301758,9.523079872131348,9.276920318603516,47910383.0,8.899166107177734
2010-11-26,9.846150398254395,9.11538028717041,9.269229888916016,9.676919937133789,63575196.0,9.282877922058105
2010-11-29,9.653849601745605,9.315380096435547,9.653849601745605,9.5,34778639.0,9.113161087036133
2010-11-30,9.453849792480469,8.584620475769043,9.38461971282959,8.930769920349121,45353814.0,8.56711196899414
2010-12-01,8.961540222167969,8.653849601745605,8.846150398254395,8.853850364685059,16900062.0,8.493324279785156
2010-12-02,9.10768985748291,8.823080062866211,9.038459777832031,8.846150398254395,20368754.0,8.485936164855957
2010-12-03,8.984620094299316,8.538459777832031,8.846150398254395,8.623080253601074,19989806.0,8.271949768066406
2010-12-06,8.723079681396484,8.21537971496582,8.707690238952637,8.253849983215332,24671139.0,7.917754173278809
2010-12-07,8.61538028717041,8.0076904296875,8.246150016784668,8.584620475769043,21950546.0,8.235055923461914
2010-12-08,8.984620094299316,8.5076904296875,8.523079872131348,8.699999809265137,26781336.0,8.34573745727539
2010-12-09,8.923080444335938,8.469229698181152,8.600000381469727,8.792309761047363,25518459.0,8.434287071228027
2010-12-10,9.076919555664062,8.546150207519531,8.623080253601074,8.984620094299316,26808486.0,8.618768692016602
2010-12-13,9.223079681396484,9.0076904296875,9.023079872131348,9.123080253601074,28362850.0,8.75158977508545
2010-12-14,9.292309761047363,9.0,9.123080253601074,9.169230461120605,21157993.0,8.795859336853027
2010-12-15,9.369230270385742,9.046150207519531,9.092309951782227,9.130769729614258,20461902.0,8.758965492248535
2010-12-16,9.192310333251953,8.846150398254395,9.038459777832031,8.899999618530273,19723434.0,8.537591934204102
2010-12-17,8.953849792480469,8.638460159301758,8.89231014251709,8.776920318603516,17900932.0,8.419527053833008
2010-12-20,8.869230270385742,8.307689666748047,8.807689666748047,8.553850173950195,24043176.0,8.205538749694824
2010-12-21,8.684619903564453,8.5,8.561539649963379,8.661540031433105,11111707.0,8.308844566345215
2010-12-22,8.707690238952637,8.469229698181152,8.692310333251953,8.5076904296875,15245360.0,8.161258697509766
2010-12-23,8.661540031433105,8.430769920349121,8.461540222167969,8.4923095703125,12245630.0,8.146504402160645
2010-12-24,8.484620094299316,8.176919937133789,8.38461971282959,8.300000190734863,10542800.0,7.962025165557861
2010-12-27,8.515379905700684,7.930769920349121,8.353850364685059,7.984620094299316,12187391.0,7.659486770629883
2010-12-28,7.938459873199463,7.446149826049805,7.923079967498779,7.599999904632568,15965964.0,7.290529251098633
2010-12-29,7.876920223236084,7.553850173950195,7.553850173950195,7.869229793548584,12525833.0,7.548795700073242
2010-12-30,7.923079967498779,7.692309856414795,7.807690143585205,7.776919841766357,10049862.0,7.460245132446289
2010-12-31,8.046150207519531,7.730770111083984,7.769229888916016,7.992310047149658,10721971.0,7.666864395141602
2011-01-04,8.184619903564453,7.992310047149658,8.076919555664062,8.100000381469727,9662788.0,7.770169258117676
2011-01-05,8.138460159301758,7.976920127868652,8.092309951782227,8.061539649963379,9213077.0,7.733274459838867
2011-01-06,8.269229888916016,7.984620094299316,8.053850173950195,8.100000381469727,13959312.0,7.770169258117676
2011-01-07,8.184619903564453,7.884620189666748,8.069230079650879,7.915380001068115,14639013.0,7.593066692352295
2011-01-10,7.915380001068115,7.384620189666748,7.884620189666748,7.446149826049805,17020256.0,7.142943859100342
2011-01-11,7.584619998931885,7.369229793548584,7.369229793548584,7.4692301750183105,10035767.0,7.1650848388671875
2011-01-12,7.5307698249816895,7.330770015716553,7.523079872131348,7.492310047149658,7800692.0,7.187224864959717
2011-01-13,7.738460063934326,7.538459777832031,7.6615400314331055,7.561540126800537,11296838.0,7.253635406494141
2011-01-14,7.5,7.123079776763916,7.5,7.153850078582764,11392794.0,6.862546920776367
2011-01-17,7.1615400314331055,6.7923102378845215,7.10768985748291,6.900000095367432,12712454.0,6.619033336639404
2011-01-18,6.961540222167969,6.730770111083984,6.876920223236084,6.884620189666748,10771892.0,6.604279041290283
2011-01-19,7.092309951782227,6.807690143585205,6.869229793548584,7.084619998931885,9088408.0,6.7961344718933105
2011-01-20,7.076920032501221,6.676919937133789,7.061540126800537,6.684619903564453,9549461.0,6.412423133850098
2011-01-21,6.7923102378845215,6.507689952850342,6.692309856414795,6.723080158233643,12679195.0,6.449317455291748
2011-01-24,6.7923102378845215,6.5307698249816895,6.753849983215332,6.6615400314331055,12327169.0,6.390283584594727
2011-01-25,6.769229888916016,6.484620094299316,6.730770111083984,6.615379810333252,7201763.0,6.346002578735352
2011-01-26,7.130770206451416,6.615379810333252,6.638460159301758,6.938459873199463,16986834.0,6.655927658081055
2011-01-27,7.015379905700684,6.723080158233643,6.807690143585205,6.961540222167969,14431777.0,6.678068161010742
2011-01-28,7.046150207519531,6.930769920349121,6.930769920349121,7.015379905700684,9689823.0,6.729714870452881
2011-01-31,7.1461501121521,6.938459873199463,6.946149826049805,7.069230079650879,10136049.0,6.781371593475342
2011-02-01,7.1461501121521,7.0,7.023079872131348,7.099999904632568,9655161.0,6.81088924407959
2011-02-09,7.246150016784668,6.946149826049805,7.038459777832031,7.092309951782227,11512303.0,6.8035125732421875
2011-02-10,7.346149921417236,7.1461501121521,7.1461501121521,7.3384599685668945,14007786.0,7.039639472961426
2011-02-11,7.523079872131348,7.315380096435547,7.361539840698242,7.376920223236084,12019843.0,7.07653284072876
2011-02-14,7.653850078582764,7.346149921417236,7.39231014251709,7.592309951782227,17346553.0,7.283152103424072
2011-02-15,7.730770111083984,7.5,7.569230079650879,7.5307698249816895,16036491.0,7.224117755889893
2011-02-16,7.823080062866211,7.461540222167969,7.5,7.807690143585205,20495843.0,7.489762783050537
2011-02-17,7.946149826049805,7.692309856414795,7.815380096435547,7.861539840698242,17980830.0,7.541419506072998
2011-02-18,7.861539840698242,7.615379810333252,7.830770015716553,7.6615400314331055,12367649.0,7.349564075469971
2011-02-21,7.915380001068115,7.546150207519531,7.576920032501221,7.907690048217773,13054709.0,7.585689544677734
2011-02-22,8.030770301818848,7.615379810333252,7.923079967498779,7.638460159301758,18729663.0,7.327423572540283
2011-02-23,7.961540222167969,7.592309951782227,7.60768985748291,7.884620189666748,16592030.0,7.563560485839844
2011-02-24,7.876920223236084,7.653850078582764,7.769229888916016,7.7846198081970215,16325761.0,7.4676313400268555
2011-02-25,8.061539649963379,7.746150016784668,7.746150016784668,8.023079872131348,23167357.0,7.696381568908691
2011-02-28,8.353850364685059,8.015379905700684,8.092309951782227,8.269229888916016,24300077.0,7.932507514953613
2011-03-01,8.323080062866211,8.076919555664062,8.292309761047363,8.192310333251953,18425157.0,7.858720779418945
2011-03-02,8.184619903564453,7.923079967498779,8.100000381469727,8.11538028717041,13615022.0,7.784924030303955
2011-03-03,8.230770111083984,7.8538498878479,8.10768985748291,7.861539840698242,13411475.0,7.541419506072998
2011-03-04,8.046150207519531,7.830770015716553,7.846149921417236,7.992310047149658,8637964.0,7.666864395141602
2011-03-07,8.076919555664062,7.938459873199463,7.992310047149658,8.046150207519531,12786955.0,7.718511581420898
2011-03-08,8.169230461120605,7.907690048217773,8.069230079650879,8.138460159301758,15407097.0,7.807063579559326
2011-03-09,8.438460350036621,8.061539649963379,8.10768985748291,8.361539840698242,28582343.0,8.0210599899292
2011-03-10,8.461540222167969,8.176919937133789,8.353850364685059,8.269229888916016,22132357.0,7.932507514953613
2011-03-11,8.338459968566895,8.015379905700684,8.199999809265137,8.046150207519531,18176101.0,7.718511581420898
2011-03-14,8.853850364685059,8.38461971282959,8.846150398254395,8.469229698181152,77647996.0,8.12436580657959
2011-03-15,8.461540222167969,7.846149921417236,8.307689666748047,8.146149635314941,46705935.0,7.814440727233887
2011-03-16,8.330769538879395,8.053850173950195,8.146149635314941,8.246150016784668,27072262.0,7.9103684425354
2011-03-17,8.123080253601074,7.846149921417236,8.11538028717041,7.923079967498779,21520274.0,7.600454330444336
2011-03-18,8.100000381469727,7.861539840698242,7.992310047149658,7.992310047149658,12294733.0,7.666864395141602
2011-03-21,8.038459777832031,7.846149921417236,7.953849792480469,7.89231014251709,10719349.0,7.57093620300293
2011-03-22,7.953849792480469,7.7153801918029785,7.89231014251709,7.830770015716553,10789906.0,7.511902332305908
2011-03-23,7.923079967498779,7.776919841766357,7.807690143585205,7.876920223236084,13504132.0,7.556173324584961
2011-03-24,7.953849792480469,7.823080062866211,7.900000095367432,7.861539840698242,13379591.0,7.541419506072998
2011-03-25,7.953849792480469,7.7923102378845215,7.861539840698242,7.907690048217773,16705542.0,7.585689544677734
2011-03-28,7.923079967498779,7.676919937133789,7.923079967498779,7.699999809265137,26177233.0,7.386457443237305
2011-03-29,7.692309856414795,7.461540222167969,7.692309856414795,7.4692301750183105,18996464.0,7.1650848388671875
2011-03-30,7.653850078582764,7.407690048217773,7.4692301750183105,7.60768985748291,12070323.0,7.297906398773193
2011-03-31,7.669229984283447,7.4692301750183105,7.60768985748291,7.484620094299316,7274320.0,7.179847717285156
2011-04-01,7.615379810333252,7.323080062866211,7.446149826049805,7.546150207519531,10164255.0,7.23887300491333
2011-04-06,7.569230079650879,7.369229793548584,7.507689952850342,7.423079967498779,12630355.0,7.120813846588135
2011-04-07,7.5,7.315380096435547,7.430769920349121,7.492310047149658,10414084.0,7.187224864959717
2011-04-08,7.676919937133789,7.423079967498779,7.4692301750183105,7.676919937133789,12608071.0,7.364316940307617
2011-04-11,7.7153801918029785,7.523079872131348,7.676919937133789,7.5307698249816895,10490717.0,7.224117755889893
2011-04-12,7.6461501121521,7.453849792480469,7.492310047149658,7.523079872131348,8055826.0,7.216741561889648
2011-04-13,7.638460159301758,7.4692301750183105,7.523079872131348,7.623079776763916,7352904.0,7.312669277191162
2011-04-14,7.900000095367432,7.6461501121521,7.6461501121521,7.800000190734863,19936587.0,7.482386112213135
2011-04-15,7.823080062866211,7.576920032501221,7.753849983215332,7.692309856414795,14275808.0,7.379080772399902
2011-04-18,7.8384599685668945,7.60768985748291,7.699999809265137,7.823080062866211,19502172.0,7.504525661468506
2011-04-19,7.9692301750183105,7.7076897621154785,7.753849983215332,7.89231014251709,22019130.0,7.57093620300293
2011-04-20,8.023079872131348,7.869229793548584,7.907690048217773,7.938459873199463,20330886.0,7.615207195281982
2011-04-21,7.830770015716553,7.4692301750183105,7.830770015716553,7.515379905700684,41599545.0,7.209354400634766
2011-04-22,7.5307698249816895,7.346149921417236,7.461540222167969,7.39231014251709,15409016.0,7.091296672821045
2011-04-25,7.384620189666748,7.053850173950195,7.384620189666748,7.053850173950195,16980958.0,6.766618251800537
2011-04-26,7.10768985748291,6.761539936065674,7.038459777832031,6.900000095367432,12754150.0,6.619033336639404
2011-04-27,6.953849792480469,6.761539936065674,6.938459873199463,6.861539840698242,7689854.0,6.582138538360596
2011-04-28,6.915380001068115,6.699999809265137,6.861539840698242,6.7153801918029785,6964933.0,6.441930294036865
2011-04-29,6.830770015716553,6.692309856414795,6.699999809265137,6.823080062866211,5072249.0,6.54524564743042
2011-05-03,6.938459873199463,6.692309856414795,6.8384599685668945,6.938459873199463,6306534.0,6.655927658081055
2011-05-04,6.900000095367432,6.699999809265137,6.89231014251709,6.723080158233643,6018042.0,6.449317455291748
2011-05-05,6.807690143585205,6.6461501121521,6.7153801918029785,6.684619903564453,7408747.0,6.412423133850098
2011-05-09,6.823080062866211,6.699999809265137,6.761539936065674,6.761539936065674,6522594.0,6.486209869384766
2011-05-10,6.8384599685668945,6.7076897621154785,6.776919841766357,6.830770015716553,5515059.0,6.552621841430664
2011-05-11,6.900000095367432,6.7923102378845215,6.815380096435547,6.869229793548584,5788992.0,6.589515686035156
2011-05-12,6.8538498878479,6.692309856414795,6.846149921417236,6.7076897621154785,8330088.0,6.434553623199463
2011-05-13,6.992310047149658,6.653850078582764,6.6615400314331055,6.9692301750183105,13011678.0,6.6854448318481445
2011-05-16,7.0307698249816895,6.884620189666748,6.938459873199463,6.907690048217773,12081771.0,6.626410007476807
2011-05-17,6.900000095367432,6.7076897621154785,6.900000095367432,6.823080062866211,8738837.0,6.54524564743042
2011-05-18,6.9692301750183105,6.830770015716553,6.846149921417236,6.946149826049805,6531901.0,6.663304328918457
2011-05-19,7.015379905700684,6.89231014251709,6.992310047149658,6.900000095367432,5260840.0,6.619033336639404
2011-05-20,6.946149826049805,6.800000190734863,6.907690048217773,6.946149826049805,5907858.0,6.663304328918457
2011-05-23,6.953849792480469,6.699999809265137,6.953849792480469,6.699999809265137,7841372.0,6.427177429199219
2011-05-24,6.739999771118164,6.550000190734863,6.599999904632568,6.590000152587891,2661290.0,6.329650402069092
2011-05-25,6.599999904632568,6.300000190734863,6.599999904632568,6.340000152587891,5952271.0,6.089526653289795
2011-05-26,6.400000095367432,6.190000057220459,6.369999885559082,6.230000019073486,4581792.0,5.98387336730957
2011-05-27,6.380000114440918,6.130000114440918,6.269999980926514,6.179999828338623,4240496.0,5.935848236083984
2011-05-30,6.179999828338623,5.920000076293945,6.179999828338623,5.960000038146973,3946579.0,5.724539279937744
2011-05-31,6.070000171661377,5.889999866485596,5.929999828338623,6.059999942779541,4215130.0,5.820588111877441
2011-06-01,6.159999847412109,6.059999942779541,6.090000152587891,6.139999866485596,3676252.0,5.897428512573242
2011-06-02,6.079999923706055,5.900000095367432,6.079999923706055,5.960000038146973,5600745.0,5.724539279937744
2011-06-03,6.110000133514404,5.949999809265137,5.949999809265137,6.090000152587891,3994861.0,5.849404335021973
2011-06-07,6.110000133514404,6.010000228881836,6.070000171661377,6.079999923706055,3460983.0,5.839798450469971
2011-06-08,6.099999904632568,5.960000038146973,6.090000152587891,6.090000152587891,4776609.0,5.849404335021973
2011-06-09,6.079999923706055,5.96999979019165,6.050000190734863,6.039999961853027,5038264.0,5.801379203796387
2011-06-10,6.340000152587891,6.059999942779541,6.110000133514404,6.170000076293945,9731089.0,5.926243305206299
2011-06-13,6.099999904632568,5.960000038146973,6.0,6.059999942779541,3759364.0,5.820588111877441
2011-06-14,6.139999866485596,6.050000190734863,6.079999923706055,6.139999866485596,4233194.0,5.897428512573242
2011-06-15,6.440000057220459,6.079999923706055,6.139999866485596,6.199999809265137,14545266.0,5.9550580978393555
2011-06-16,6.159999847412109,5.980000019073486,6.070000171661377,6.039999961853027,6367793.0,5.801379203796387
2011-06-17,6.070000171661377,5.900000095367432,6.0,5.900000095367432,3896814.0,5.666910171508789
2011-06-20,5.900000095367432,5.699999809265137,5.889999866485596,5.75,4026620.0,5.522836685180664
2011-06-21,5.820000171661377,5.679999828338623,5.75,5.809999942779541,3066035.0,5.580465793609619
2011-06-22,5.889999866485596,5.739999771118164,5.820000171661377,5.829999923706055,3256665.0,5.599676132202148
2011-06-23,5.949999809265137,5.71999979019165,5.800000190734863,5.909999847412109,4379665.0,5.676515102386475
2011-06-24,6.099999904632568,5.860000133514404,5.880000114440918,6.059999942779541,8107006.0,5.820588111877441
2011-06-27,6.210000038146973,6.050000190734863,6.059999942779541,6.150000095367432,7224740.0,5.9070329666137695
2011-06-28,6.159999847412109,6.059999942779541,6.150000095367432,6.130000114440918,4531223.0,5.887823581695557
2011-06-29,6.25,6.070000171661377,6.119999885559082,6.079999923706055,5205390.0,5.839798450469971
2011-06-30,6.199999809265137,6.079999923706055,6.090000152587891,6.170000076293945,5494264.0,5.926243305206299
2011-07-01,6.199999809265137,6.110000133514404,6.170000076293945,6.139999866485596,4666072.0,5.897428512573242
2011-07-04,6.269999980926514,6.110000133514404,6.139999866485596,6.25,8768027.0,6.003082752227783
2011-07-05,6.329999923706055,6.21999979019165,6.269999980926514,6.300000190734863,8824978.0,6.051107406616211
2011-07-06,6.429999828338623,6.190000057220459,6.239999771118164,6.420000076293945,13096365.0,6.1663665771484375
2011-07-07,6.539999961853027,6.340000152587891,6.409999847412109,6.5,16694049.0,6.24320650100708
2011-07-08,6.800000190734863,6.46999979019165,6.510000228881836,6.630000114440918,26652185.0,6.368070602416992
2011-07-11,6.559999942779541,6.409999847412109,6.539999961853027,6.5,11814367.0,6.24320650100708
2011-07-12,6.53000020980835,6.340000152587891,6.429999828338623,6.449999809265137,9957304.0,6.195181369781494
2011-07-13,6.539999961853027,6.429999828338623,6.449999809265137,6.53000020980835,7260620.0,6.2720208168029785
2011-07-14,6.570000171661377,6.460000038146973,6.53000020980835,6.510000228881836,7381347.0,6.252810955047607
2011-07-15,6.519999980926514,6.420000076293945,6.519999980926514,6.449999809265137,7858181.0,6.195181369781494
2011-07-18,6.579999923706055,6.449999809265137,6.449999809265137,6.53000020980835,7926434.0,6.2720208168029785
2011-07-19,6.519999980926514,6.420000076293945,6.46999979019165,6.429999828338623,4823563.0,6.175971031188965
2011-07-20,6.519999980926514,6.329999923706055,6.460000038146973,6.409999847412109,5699725.0,6.156761169433594
2011-07-21,6.429999828338623,6.239999771118164,6.429999828338623,6.25,5328614.0,6.003082752227783
2011-07-22,6.309999942779541,6.25,6.269999980926514,6.269999980926514,3020109.0,6.022292137145996
2011-07-25,6.28000020980835,5.849999904632568,6.269999980926514,5.900000095367432,6985575.0,5.666910171508789
2011-07-26,5.960000038146973,5.849999904632568,5.900000095367432,5.920000076293945,4170007.0,5.686120510101318
2011-07-27,6.0,5.849999904632568,5.909999847412109,6.0,3456002.0,5.762959957122803
2011-07-28,5.989999771118164,5.849999904632568,5.949999809265137,5.949999809265137,4330094.0,5.714934825897217
2011-07-29,5.940000057220459,5.820000171661377,5.909999847412109,5.840000152587891,4310603.0,5.609280586242676
2011-08-01,5.989999771118164,5.760000228881836,5.840000152587891,5.980000019073486,6784443.0,5.743749618530273
2011-08-02,6.039999961853027,5.860000133514404,5.940000057220459,6.039999961853027,5696608.0,5.801379203796387
2011-08-03,6.170000076293945,5.929999828338623,5.960000038146973,6.119999885559082,8308617.0,5.878218650817871
2011-08-04,6.21999979019165,6.079999923706055,6.119999885559082,6.150000095367432,11074575.0,5.9070329666137695
2011-08-05,6.090000152587891,5.909999847412109,5.980000019073486,6.0,12329812.0,5.762959957122803
2011-08-08,5.900000095367432,5.550000190734863,5.860000133514404,5.730000019073486,12165771.0,5.503626823425293
2011-08-09,5.840000152587891,5.400000095367432,5.579999923706055,5.800000190734863,13510746.0,5.570861339569092
2011-08-10,6.019999980926514,5.789999961853027,5.849999904632568,5.880000114440918,16564697.0,5.647700786590576
2011-08-11,5.880000114440918,5.670000076293945,5.699999809265137,5.820000171661377,9695859.0,5.590070724487305
2011-08-12,5.920000076293945,5.760000228881836,5.849999904632568,5.809999942779541,15106388.0,5.580465793609619
2011-08-15,5.920000076293945,5.800000190734863,5.840000152587891,5.900000095367432,9071541.0,5.666910171508789
2011-08-16,6.050000190734863,5.880000114440918,5.960000038146973,5.920000076293945,10595292.0,5.686120510101318
2011-08-17,5.980000019073486,5.809999942779541,5.960000038146973,5.860000133514404,5882835.0,5.628489971160889
2011-08-18,5.860000133514404,5.679999828338623,5.860000133514404,5.690000057220459,8209408.0,5.465206623077393
2011-08-19,5.610000133514404,5.409999847412109,5.550000190734863,5.539999961853027,7540901.0,5.321132183074951
2011-08-22,5.639999866485596,5.489999771118164,5.53000020980835,5.510000228881836,3660168.0,5.2923173904418945
2011-08-23,5.630000114440918,5.53000020980835,5.53000020980835,5.610000133514404,4079666.0,5.388367652893066
2011-08-24,5.760000228881836,5.619999885559082,5.650000095367432,5.659999847412109,7280466.0,5.436391830444336
2011-08-25,5.78000020980835,5.610000133514404,5.630000114440918,5.769999980926514,7134857.0,5.5420451164245605
2011-08-26,5.78000020980835,5.699999809265137,5.730000019073486,5.75,5090310.0,5.522836685180664
2011-08-29,5.71999979019165,5.630000114440918,5.710000038146973,5.690000057220459,5042907.0,5.465206623077393
2011-08-30,5.789999961853027,5.599999904632568,5.71999979019165,5.630000114440918,5335233.0,5.407577037811279
2011-08-31,5.75,5.550000190734863,5.630000114440918,5.75,7725567.0,5.522836685180664
2011-09-01,5.849999904632568,5.670000076293945,5.800000190734863,5.690000057220459,10066077.0,5.465206623077393
2011-09-02,5.650000095367432,5.5,5.619999885559082,5.559999942779541,7345147.0,5.3403425216674805
2011-09-05,5.5,5.400000095367432,5.46999979019165,5.409999847412109,3068554.0,5.196267604827881
2011-09-06,5.409999847412109,5.300000190734863,5.389999866485596,5.369999885559082,3052052.0,5.157848358154297
2011-09-07,5.5,5.400000095367432,5.420000076293945,5.460000038146973,4564295.0,5.244293212890625
2011-09-08,5.53000020980835,5.400000095367432,5.480000019073486,5.409999847412109,2834166.0,5.196267604827881
2011-09-09,5.480000019073486,5.340000152587891,5.429999828338623,5.380000114440918,2377540.0,5.167453289031982
2011-09-13,5.340000152587891,5.25,5.28000020980835,5.260000228881836,2309470.0,5.052194595336914
2011-09-14,5.349999904632568,5.21999979019165,5.300000190734863,5.340000152587891,2972178.0,5.12903356552124
2011-09-15,5.400000095367432,5.320000171661377,5.340000152587891,5.320000171661377,2732718.0,5.109824180603027
2011-09-16,5.389999866485596,5.320000171661377,5.340000152587891,5.329999923706055,2341922.0,5.119429111480713
2011-09-19,5.320000171661377,5.170000076293945,5.320000171661377,5.170000076293945,2710614.0,4.965749740600586
2011-09-20,5.239999771118164,5.150000095367432,5.150000095367432,5.199999809265137,2811831.0,4.994565010070801
2011-09-21,5.380000114440918,5.170000076293945,5.199999809265137,5.349999904632568,4906709.0,5.138638973236084
2011-09-22,5.340000152587891,5.199999809265137,5.309999942779541,5.210000038146973,4324376.0,5.0041704177856445
2011-09-23,5.170000076293945,5.050000190734863,5.099999904632568,5.130000114440918,4041594.0,4.927330493927002
2011-09-26,5.150000095367432,4.989999771118164,5.110000133514404,5.019999980926514,3358387.0,4.821676254272461
2011-09-27,5.079999923706055,5.010000228881836,5.059999942779541,5.059999942779541,2394860.0,4.860095977783203
2011-09-28,5.170000076293945,5.0,5.099999904632568,5.010000228881836,3451223.0,4.812071323394775
2011-09-29,5.0,4.769999980926514,5.0,4.78000020980835,4556880.0,4.591158390045166
2011-09-30,4.840000152587891,4.71999979019165,4.789999961853027,4.739999771118164,2672050.0,4.552737712860107
2011-10-10,4.809999942779541,4.730000019073486,4.800000190734863,4.75,1611272.0,4.562342643737793
2011-10-11,4.929999828338623,4.75,4.900000095367432,4.789999961853027,3349942.0,4.600762367248535
2011-10-12,4.989999771118164,4.730000019073486,4.789999961853027,4.960000038146973,6346571.0,4.7640461921691895
2011-10-13,5.039999961853027,4.929999828338623,4.96999979019165,5.019999980926514,5257415.0,4.821676254272461
2011-10-14,5.019999980926514,4.900000095367432,4.989999771118164,4.960000038146973,3285565.0,4.7640461921691895
2011-10-17,5.019999980926514,4.929999828338623,4.960000038146973,4.96999979019165,2562788.0,4.773650646209717
2011-10-18,4.949999809265137,4.800000190734863,4.940000057220459,4.809999942779541,3077339.0,4.619972229003906
2011-10-19,4.880000114440918,4.769999980926514,4.809999942779541,4.849999904632568,2750627.0,4.658391952514648
2011-10-20,4.869999885559082,4.630000114440918,4.869999885559082,4.659999847412109,3351691.0,4.4758992195129395
2011-10-21,4.71999979019165,4.550000190734863,4.650000095367432,4.559999942779541,2347168.0,4.379849433898926
2011-10-24,4.699999809265137,4.5,4.570000171661377,4.670000076293945,4187333.0,4.485503673553467
2011-10-25,4.920000076293945,4.619999885559082,4.619999885559082,4.829999923706055,7718335.0,4.6391825675964355
2011-10-26,4.929999828338623,4.800000190734863,4.829999923706055,4.829999923706055,7245811.0,4.6391825675964355
2011-10-27,4.900000095367432,4.800000190734863,4.840000152587891,4.880000114440918,5845744.0,4.687206268310547
2011-10-28,4.980000019073486,4.880000114440918,4.920000076293945,4.96999979019165,6538257.0,4.773650646209717
2011-10-31,5.050000190734863,4.929999828338623,4.96999979019165,5.0,6193571.0,4.80246639251709
2011-11-01,5.019999980926514,4.929999828338623,4.949999809265137,4.96999979019165,6311979.0,4.773650646209717
2011-11-02,5.269999980926514,4.849999904632568,4.900000095367432,5.230000019073486,18747466.0,5.023379802703857
2011-11-03,5.480000019073486,5.190000057220459,5.230000019073486,5.300000190734863,23723267.0,5.0906147956848145
2011-11-04,5.400000095367432,5.239999771118164,5.329999923706055,5.300000190734863,9688762.0,5.0906147956848145
2011-11-07,5.550000190734863,5.300000190734863,5.329999923706055,5.429999828338623,15307196.0,5.21547794342041
2011-11-08,5.420000076293945,5.269999980926514,5.420000076293945,5.309999942779541,7027300.0,5.1002197265625
2011-11-09,5.389999866485596,5.170000076293945,5.309999942779541,5.389999866485596,8718082.0,5.177058696746826
2011-11-10,5.349999904632568,5.199999809265137,5.309999942779541,5.21999979019165,7672820.0,5.013774871826172
2011-11-14,5.369999885559082,5.230000019073486,5.260000228881836,5.340000152587891,7203122.0,5.12903356552124
2011-11-15,5.480000019073486,5.329999923706055,5.369999885559082,5.440000057220459,10735158.0,5.225083827972412
2011-11-16,5.539999961853027,5.28000020980835,5.449999809265137,5.309999942779541,11802268.0,5.1002197265625
2011-11-17,5.389999866485596,5.239999771118164,5.320000171661377,5.260000228881836,5624559.0,5.052194595336914
2011-11-18,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,0.0,5.052194595336914
2011-11-21,5.130000114440918,5.010000228881836,5.050000190734863,5.079999923706055,5820209.0,4.879304885864258
2011-11-22,5.090000152587891,4.940000057220459,5.019999980926514,5.039999961853027,3683872.0,4.840886116027832
2011-11-23,5.119999885559082,4.980000019073486,5.119999885559082,5.0,4071106.0,4.80246639251709
2011-11-24,5.019999980926514,4.880000114440918,4.960000038146973,4.989999771118164,3275934.0,4.792861461639404
2011-11-25,5.010000228881836,4.860000133514404,4.960000038146973,4.920000076293945,3358694.0,4.725627422332764
2011-11-28,4.949999809265137,4.849999904632568,4.949999809265137,4.929999828338623,2095926.0,4.735231876373291
2011-11-29,5.010000228881836,4.949999809265137,4.980000019073486,5.0,3228602.0,4.80246639251709
2011-11-30,5.019999980926514,4.679999828338623,5.019999980926514,4.699999809265137,5418320.0,4.514317989349365
2011-12-01,4.900000095367432,4.78000020980835,4.880000114440918,4.789999961853027,4665785.0,4.600762367248535
2011-12-02,4.800000190734863,4.699999809265137,4.800000190734863,4.710000038146973,2406933.0,4.523923397064209
2011-12-05,4.710000038146973,4.400000095367432,4.710000038146973,4.46999979019165,3300952.0,4.293404579162598
2011-12-06,4.53000020980835,4.400000095367432,4.460000038146973,4.510000228881836,2327483.0,4.331823825836182
2011-12-07,4.550000190734863,4.460000038146973,4.460000038146973,4.53000020980835,1325070.0,4.351034641265869
2011-12-08,4.590000152587891,4.440000057220459,4.53000020980835,4.550000190734863,2540949.0,4.370244979858398
2011-12-09,4.550000190734863,4.46999979019165,4.5,4.5,1867298.0,4.322219371795654
2011-12-12,4.5,4.5,4.5,4.5,0.0,4.322219371795654
2011-12-13,4.440000057220459,4.170000076293945,4.429999828338623,4.199999809265137,4138580.0,4.034071445465088
2011-12-14,4.230000019073486,4.079999923706055,4.190000057220459,4.110000133514404,2356291.0,3.947626829147339
2011-12-15,4.119999885559082,3.990000009536743,4.070000171661377,3.990000009536743,3025220.0,3.8323681354522705
2011-12-16,4.179999828338623,4.0,4.0,4.159999847412109,3650522.0,3.9956514835357666
2011-12-19,4.28000020980835,4.070000171661377,4.139999866485596,4.25,5991921.0,4.082096099853516
2011-12-20,4.289999961853027,4.199999809265137,4.199999809265137,4.210000038146973,2676113.0,4.043676853179932
2011-12-21,4.28000020980835,4.059999942779541,4.239999771118164,4.079999923706055,2859689.0,3.9188120365142822
2011-12-22,4.099999904632568,3.9000000953674316,4.03000020980835,4.039999961853027,3424339.0,3.8803927898406982
2011-12-23,4.179999828338623,4.0,4.039999961853027,4.130000114440918,2742158.0,3.9668381214141846
2011-12-26,4.199999809265137,4.070000171661377,4.130000114440918,4.090000152587891,2795086.0,3.9284169673919678
2011-12-27,4.090000152587891,3.9700000286102295,4.059999942779541,4.0,2010566.0,3.841972589492798
2011-12-28,4.0,3.8499999046325684,4.0,3.9800000190734863,2634786.0,3.822763204574585
2011-12-29,4.019999980926514,3.9200000762939453,3.950000047683716,3.9800000190734863,1832293.0,3.822763204574585
2011-12-30,4.059999942779541,4.010000228881836,4.019999980926514,4.039999961853027,1798496.0,3.8803927898406982
2012-01-04,4.090000152587891,3.9000000953674316,4.079999923706055,3.9100000858306885,2538918.0,3.7555289268493652
2012-01-05,3.930000066757202,3.75,3.9000000953674316,3.759999990463257,2672335.0,3.611454486846924
2012-01-06,3.8299999237060547,3.690000057220459,3.75,3.819999933242798,2101049.0,3.669084072113037
2012-01-09,3.990000009536743,3.7899999618530273,3.8499999046325684,3.990000009536743,5080297.0,3.8323681354522705
2012-01-10,4.159999847412109,3.9600000381469727,4.0,4.159999847412109,6235509.0,3.9956514835357666
2012-01-11,4.239999771118164,4.110000133514404,4.119999885559082,4.139999866485596,5869298.0,3.976442337036133
2012-01-12,4.230000019073486,4.099999904632568,4.099999904632568,4.139999866485596,3460801.0,3.976442337036133
2012-01-13,4.179999828338623,3.940000057220459,4.179999828338623,3.950000047683716,4661375.0,3.7939484119415283
2012-01-16,3.940000057220459,3.8499999046325684,3.880000114440918,3.859999895095825,2143904.0,3.7075040340423584
2012-01-17,4.099999904632568,3.8399999141693115,3.9000000953674316,4.079999923706055,3457930.0,3.9188120365142822
2012-01-18,4.170000076293945,4.0,4.079999923706055,4.019999980926514,3665329.0,3.861182928085327
2012-01-19,4.110000133514404,3.990000009536743,4.010000228881836,4.090000152587891,2504494.0,3.9284169673919678
2012-01-20,4.179999828338623,4.090000152587891,4.090000152587891,4.150000095367432,3370284.0,3.9860475063323975
2012-01-30,4.199999809265137,4.119999885559082,4.150000095367432,4.139999866485596,3094650.0,3.976442337036133
2012-01-31,4.170000076293945,4.090000152587891,4.139999866485596,4.150000095367432,2118815.0,3.9860475063323975
2012-02-01,4.25,4.119999885559082,4.139999866485596,4.170000076293945,4465697.0,4.005256175994873
2012-02-02,4.260000228881836,4.150000095367432,4.170000076293945,4.260000228881836,4668273.0,4.091701507568359
2012-02-03,4.5,4.21999979019165,4.260000228881836,4.429999828338623,14875592.0,4.2549848556518555
2012-02-06,4.46999979019165,4.349999904632568,4.420000076293945,4.400000095367432,8289629.0,4.226170063018799
2012-02-07,4.380000114440918,4.239999771118164,4.380000114440918,4.269999980926514,5511834.0,4.101306438446045
2012-02-08,4.480000019073486,4.230000019073486,4.230000019073486,4.420000076293945,5718965.0,4.245380401611328
2012-02-09,4.550000190734863,4.389999866485596,4.400000095367432,4.46999979019165,8112667.0,4.293404579162598
2012-02-10,4.519999980926514,4.429999828338623,4.46999979019165,4.46999979019165,4930648.0,4.293404579162598
2012-02-13,4.739999771118164,4.389999866485596,4.420000076293945,4.650000095367432,17893707.0,4.466294288635254
2012-02-14,4.659999847412109,4.559999942779541,4.650000095367432,4.590000152587891,9190729.0,4.408664226531982
2012-02-15,4.820000171661377,4.590000152587891,4.590000152587891,4.760000228881836,13719995.0,4.5719475746154785
2012-02-16,4.860000133514404,4.650000095367432,4.760000228881836,4.71999979019165,11724134.0,4.533527851104736
2012-02-17,4.760000228881836,4.559999942779541,4.730000019073486,4.639999866485596,7555805.0,4.456687927246094
2012-02-20,4.75,4.599999904632568,4.710000038146973,4.610000133514404,7491779.0,4.4278740882873535
2012-02-21,4.670000076293945,4.489999771118164,4.590000152587891,4.670000076293945,8650660.0,4.485503673553467
2012-02-22,4.739999771118164,4.619999885559082,4.639999866485596,4.71999979019165,10504777.0,4.533527851104736
2012-02-23,4.75,4.599999904632568,4.71999979019165,4.670000076293945,8604586.0,4.485503673553467
2012-02-24,4.840000152587891,4.619999885559082,4.659999847412109,4.809999942779541,16274359.0,4.619972229003906
2012-02-27,4.909999847412109,4.78000020980835,4.829999923706055,4.789999961853027,14111969.0,4.600762367248535
2012-02-28,5.050000190734863,4.75,4.769999980926514,4.920000076293945,18192419.0,4.725627422332764
2012-02-29,4.889999866485596,4.699999809265137,4.860000133514404,4.730000019073486,12693857.0,4.543132781982422
2012-03-01,5.199999809265137,4.670000076293945,4.690000057220459,5.199999809265137,25581247.0,4.994565010070801
2012-03-02,5.320000171661377,5.139999866485596,5.300000190734863,5.269999980926514,51782160.0,5.061799049377441
2012-03-05,5.480000019073486,5.210000038146973,5.25,5.309999942779541,39569840.0,5.1002197265625
2012-03-06,5.309999942779541,5.159999847412109,5.239999771118164,5.239999771118164,21261409.0,5.032984733581543
2012-03-07,5.269999980926514,5.099999904632568,5.159999847412109,5.130000114440918,17166492.0,4.927330493927002
2012-03-08,5.21999979019165,5.130000114440918,5.159999847412109,5.179999828338623,11663559.0,4.975355625152588
2012-03-09,5.239999771118164,5.110000133514404,5.179999828338623,5.230000019073486,13629798.0,5.023379802703857
2012-03-12,5.25,5.150000095367432,5.230000019073486,5.21999979019165,9125332.0,5.013774871826172
2012-03-13,5.21999979019165,5.139999866485596,5.170000076293945,5.210000038146973,12460470.0,5.0041704177856445
2012-03-14,5.28000020980835,4.800000190734863,5.21999979019165,4.889999866485596,21975865.0,4.696811199188232
2012-03-15,4.929999828338623,4.53000020980835,4.820000171661377,4.71999979019165,16084168.0,4.533527851104736
2012-03-16,4.849999904632568,4.690000057220459,4.75,4.840000152587891,8733503.0,4.648787498474121
2012-03-19,4.96999979019165,4.760000228881836,4.789999961853027,4.940000057220459,8555926.0,4.744836807250977
2012-03-20,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.744836807250977
2012-03-21,5.130000114440918,4.710000038146973,4.829999923706055,4.960000038146973,18936389.0,4.7640461921691895
2012-03-22,4.920000076293945,4.760000228881836,4.920000076293945,4.820000171661377,10427021.0,4.62957763671875
2012-03-23,4.829999923706055,4.699999809265137,4.800000190734863,4.71999979019165,5819679.0,4.533527851104736
2012-03-26,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0.0,4.533527851104736
2012-03-27,4.800000190734863,4.659999847412109,4.739999771118164,4.699999809265137,4358618.0,4.514317989349365
2012-03-28,4.670000076293945,4.369999885559082,4.650000095367432,4.420000076293945,8335227.0,4.245380401611328
2012-03-29,4.409999847412109,4.199999809265137,4.409999847412109,4.25,6376569.0,4.082096099853516
2012-03-30,4.309999942779541,4.190000057220459,4.25,4.28000020980835,4704380.0,4.1109113693237305
2012-04-05,4.440000057220459,4.239999771118164,4.28000020980835,4.409999847412109,5699325.0,4.235775470733643
2012-04-06,4.519999980926514,4.389999866485596,4.409999847412109,4.460000038146973,5465021.0,4.28380012512207
2012-04-09,4.46999979019165,4.340000152587891,4.429999828338623,4.349999904632568,4238430.0,4.178145885467529
2012-04-10,4.440000057220459,4.230000019073486,4.360000133514404,4.440000057220459,4291504.0,4.264590263366699
2012-04-11,4.46999979019165,4.349999904632568,4.400000095367432,4.460000038146973,4298685.0,4.28380012512207
2012-04-12,4.610000133514404,4.460000038146973,4.460000038146973,4.599999904632568,8938740.0,4.418268203735352
2012-04-13,4.679999828338623,4.579999923706055,4.619999885559082,4.639999866485596,8261551.0,4.456687927246094
2012-04-16,4.75,4.579999923706055,4.599999904632568,4.699999809265137,6871061.0,4.514317989349365
2012-04-17,4.739999771118164,4.599999904632568,4.670000076293945,4.690000057220459,7694595.0,4.50471305847168
2012-04-18,4.840000152587891,4.659999847412109,4.690000057220459,4.78000020980835,11781046.0,4.591158390045166
2012-04-19,4.849999904632568,4.730000019073486,4.760000228881836,4.769999980926514,6961429.0,4.581552982330322
2012-04-20,4.800000190734863,4.710000038146973,4.760000228881836,4.78000020980835,7335672.0,4.591158390045166
2012-04-23,4.820000171661377,4.690000057220459,4.769999980926514,4.71999979019165,6761847.0,4.533527851104736
2012-04-24,4.800000190734863,4.460000038146973,4.659999847412109,4.599999904632568,9623011.0,4.418268203735352
2012-04-25,5.050000190734863,4.610000133514404,4.619999885559082,4.840000152587891,20123537.0,4.648787498474121
2012-04-26,4.880000114440918,4.769999980926514,4.849999904632568,4.789999961853027,9452650.0,4.600762367248535
2012-04-27,4.800000190734863,4.610000133514404,4.769999980926514,4.650000095367432,5348524.0,4.513406753540039
2012-05-02,4.739999771118164,4.639999866485596,4.710000038146973,4.71999979019165,7452421.0,4.581350326538086
2012-05-03,4.789999961853027,4.630000114440918,4.71999979019165,4.78000020980835,5952112.0,4.639588356018066
2012-05-04,4.880000114440918,4.75,4.849999904632568,4.78000020980835,7159480.0,4.639588356018066
2012-05-07,4.800000190734863,4.690000057220459,4.710000038146973,4.789999961853027,5331591.0,4.649293422698975
2012-05-08,4.800000190734863,4.690000057220459,4.789999961853027,4.730000019073486,5422909.0,4.5910563468933105
2012-05-09,4.71999979019165,4.570000171661377,4.699999809265137,4.570000171661377,5869187.0,4.435756206512451
2012-05-10,4.630000114440918,4.539999961853027,4.539999961853027,4.590000152587891,3354526.0,4.455169200897217
2012-05-11,4.679999828338623,4.570000171661377,4.590000152587891,4.590000152587891,3748194.0,4.455169200897217
2012-05-14,4.699999809265137,4.559999942779541,4.650000095367432,4.639999866485596,6981291.0,4.503699779510498
2012-05-15,4.679999828338623,4.570000171661377,4.599999904632568,4.670000076293945,7432792.0,4.532818794250488
2012-05-16,4.679999828338623,4.570000171661377,4.650000095367432,4.579999923706055,4237259.0,4.445462703704834
2012-05-17,4.849999904632568,4.559999942779541,4.579999923706055,4.75,11492670.0,4.610468864440918
2012-05-18,4.820000171661377,4.650000095367432,4.710000038146973,4.659999847412109,9266736.0,4.523112773895264
2012-05-21,4.75,4.550000190734863,4.75,4.619999885559082,4192663.0,4.484287261962891
2012-05-22,4.710000038146973,4.599999904632568,4.630000114440918,4.639999866485596,5048169.0,4.503699779510498
2012-05-23,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.503699779510498
2012-05-24,4.619999885559082,4.519999980926514,4.579999923706055,4.53000020980835,5432529.0,4.3969316482543945
2012-05-25,4.559999942779541,4.340000152587891,4.539999961853027,4.389999866485596,5162024.0,4.261043548583984
2012-05-28,4.440000057220459,4.25,4.360000133514404,4.440000057220459,4904148.0,4.30957555770874
2012-05-29,4.539999961853027,4.400000095367432,4.440000057220459,4.53000020980835,4394030.0,4.3969316482543945
2012-05-30,4.539999961853027,4.480000019073486,4.510000228881836,4.5,2913040.0,4.367812633514404
2012-05-31,4.599999904632568,4.429999828338623,4.46999979019165,4.539999961853027,4936050.0,4.406637191772461
2012-06-01,4.559999942779541,4.449999809265137,4.519999980926514,4.46999979019165,4611704.0,4.338693618774414
2012-06-04,4.400000095367432,4.230000019073486,4.400000095367432,4.239999771118164,6775046.0,4.115449905395508
2012-06-05,4.300000190734863,4.239999771118164,4.260000228881836,4.260000228881836,2433973.0,4.134863376617432
2012-06-06,4.309999942779541,4.230000019073486,4.300000190734863,4.260000228881836,1590756.0,4.134863376617432
2012-06-07,4.329999923706055,4.179999828338623,4.300000190734863,4.179999828338623,2183691.0,4.0572123527526855
2012-06-08,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0,4.0572123527526855
2012-06-11,4.239999771118164,4.130000114440918,4.130000114440918,4.21999979019165,2653648.0,4.096036911010742
2012-06-12,4.199999809265137,4.110000133514404,4.110000133514404,4.159999847412109,2422212.0,4.037800312042236
2012-06-13,4.239999771118164,4.139999866485596,4.139999866485596,4.230000019073486,3493955.0,4.105743885040283
2012-06-14,4.239999771118164,4.179999828338623,4.21999979019165,4.190000057220459,2757261.0,4.066919326782227
2012-06-15,4.230000019073486,4.139999866485596,4.210000038146973,4.199999809265137,2237285.0,4.076625347137451
2012-06-18,3.785409927368164,3.732100009918213,3.7676401138305664,3.7587499618530273,3161588.0,3.6483371257781982
2012-06-19,3.7676401138305664,3.643239974975586,3.7587499618530273,3.705440044403076,3877950.0,3.596592903137207
2012-06-20,3.8476099967956543,3.705440044403076,3.705440044403076,3.803179979324341,11825597.0,3.6914615631103516
2012-06-21,3.803179979324341,3.6876699924468994,3.785409927368164,3.723210096359253,4675245.0,3.6138410568237305
2012-06-25,3.714319944381714,3.5988099575042725,3.696549892425537,3.6076900959014893,2623807.0,3.5017144680023193
2012-06-26,3.616580009460449,3.5277199745178223,3.5721499919891357,3.6076900959014893,2962484.0,3.5017144680023193
2012-06-27,3.625459909439087,3.554379940032959,3.5899200439453125,3.554379940032959,2069887.0,3.4499704837799072
2012-06-28,3.5899200439453125,3.4388599395751953,3.5721499919891357,3.456629991531372,2887111.0,3.3550918102264404
2012-06-29,3.5188300609588623,3.403320074081421,3.456629991531372,3.5010600090026855,2615928.0,3.398216724395752
2012-07-02,3.545490026473999,3.5010600090026855,3.5188300609588623,3.5188300609588623,1735179.0,3.4154646396636963
2012-07-03,3.5810298919677734,3.5188300609588623,3.5188300609588623,3.554379940032959,2321915.0,3.4499704837799072
2012-07-04,3.643239974975586,3.545490026473999,3.5810298919677734,3.563260078430176,2297830.0,3.458589553833008
2012-07-05,3.554379940032959,3.456629991531372,3.545490026473999,3.456629991531372,2352424.0,3.3550918102264404
2012-07-06,3.545490026473999,3.4210898876190186,3.474400043487549,3.5277199745178223,2559251.0,3.42409348487854
2012-07-09,3.536600112915039,3.4210898876190186,3.536600112915039,3.4210898876190186,2470404.0,3.3205952644348145
2012-07-10,3.465519905090332,3.403320074081421,3.4210898876190186,3.4388599395751953,1886270.0,3.337843656539917
2012-07-11,3.483289957046509,3.4121999740600586,3.4299700260162354,3.456629991531372,1934034.0,3.3550918102264404
2012-07-12,3.5099499225616455,3.4210898876190186,3.474400043487549,3.5010600090026855,3275059.0,3.398216724395752
2012-07-13,3.5188300609588623,3.465519905090332,3.474400043487549,3.474400043487549,2016489.0,3.3723394870758057
2012-07-16,3.474400043487549,3.296679973602295,3.456629991531372,3.296679973602295,3206375.0,3.1998400688171387
2012-07-17,3.3322300910949707,3.2700300216674805,3.2878000736236572,3.3322300910949707,2641339.0,3.2343459129333496
2012-07-18,3.3411099910736084,3.2522499561309814,3.3322300910949707,3.3322300910949707,3074041.0,3.2343459129333496
2012-07-19,3.4299700260162354,3.305569887161255,3.3322300910949707,3.394429922103882,4115702.0,3.2947187423706055
2012-07-20,3.4299700260162354,3.3588900566101074,3.3588900566101074,3.394429922103882,2564713.0,3.2947187423706055
2012-07-23,3.394429922103882,3.3322300910949707,3.394429922103882,3.3499999046325684,1991696.0,3.251593828201294
2012-07-24,3.403320074081421,3.305569887161255,3.3322300910949707,3.376660108566284,2324843.0,3.277470827102661
2012-07-25,3.394429922103882,3.3233399391174316,3.367769956588745,3.3411099910736084,2085822.0,3.242964744567871
2012-07-26,3.4388599395751953,3.305569887161255,3.3233399391174316,3.367769956588745,4280218.0,3.2688419818878174
2012-07-27,3.394429922103882,3.3322300910949707,3.367769956588745,3.3411099910736084,1875809.0,3.242964744567871
2012-07-30,3.3233399391174316,3.154510021209717,3.314460039138794,3.1722800731658936,4407713.0,3.079094409942627
2012-07-31,3.1722800731658936,3.06564998626709,3.1722800731658936,3.07453989982605,2683990.0,2.9842255115509033
2012-08-01,3.145620107650757,3.07453989982605,3.1011900901794434,3.12785005569458,2078552.0,3.0359694957733154
2012-08-02,3.145620107650757,3.05676007270813,3.145620107650757,3.0834200382232666,1668816.0,2.992844820022583
2012-08-03,3.1633899211883545,3.07453989982605,3.0923099517822266,3.154510021209717,2519793.0,3.0618464946746826
2012-08-06,3.225600004196167,3.1100800037384033,3.13673996925354,3.216710090637207,3366833.0,3.1222195625305176
2012-08-07,3.2700300216674805,3.1989400386810303,3.207819938659668,3.2611401081085205,3280350.0,3.16534423828125
2012-08-08,3.278909921646118,3.207819938659668,3.2522499561309814,3.2344799041748047,2727906.0,3.139467477798462
2012-08-09,3.2878000736236572,3.1811699867248535,3.225600004196167,3.278909921646118,4747078.0,3.1825919151306152
2012-08-10,3.314460039138794,3.2522499561309814,3.2700300216674805,3.2878000736236572,2632723.0,3.191221237182617
2012-08-13,3.2878000736236572,3.154510021209717,3.278909921646118,3.1722800731658936,3276146.0,3.079094409942627
2012-08-14,3.314460039138794,3.1633899211883545,3.1633899211883545,3.296679973602295,7012307.0,3.1998400688171387
2012-08-15,3.3499999046325684,3.2344799041748047,3.278909921646118,3.2522499561309814,5088950.0,3.156715154647827
2012-08-16,3.2878000736236572,3.1989400386810303,3.2522499561309814,3.207819938659668,3017146.0,3.113590717315674
2012-08-17,3.225600004196167,3.1722800731658936,3.207819938659668,3.216710090637207,1992948.0,3.1222195625305176
2012-08-20,3.2522499561309814,3.1722800731658936,3.1811699867248535,3.2433700561523438,2471846.0,3.1480965614318848
2012-08-21,3.456629991531372,3.225600004196167,3.2344799041748047,3.376660108566284,12874411.0,3.277470827102661
2012-08-22,3.394429922103882,3.278909921646118,3.3499999046325684,3.305569887161255,7450835.0,3.2084691524505615
2012-08-23,3.4477500915527344,3.305569887161255,3.314460039138794,3.4210898876190186,10318418.0,3.3205952644348145
2012-08-24,3.403320074081421,3.305569887161255,3.385540008544922,3.3233399391174316,5679559.0,3.225717067718506
2012-08-27,3.305569887161255,3.2344799041748047,3.2700300216674805,3.2344799041748047,3544572.0,3.139467477798462
2012-08-28,3.3233399391174316,3.207819938659668,3.216710090637207,3.278909921646118,2906707.0,3.1825919151306152
2012-08-29,3.456629991531372,3.2433700561523438,3.2522499561309814,3.3411099910736084,10426466.0,3.242964744567871
2012-08-30,3.3411099910736084,3.154510021209717,3.3322300910949707,3.1989400386810303,7448654.0,3.104971408843994
2012-08-31,3.2700300216674805,3.1722800731658936,3.1811699867248535,3.2611401081085205,3265760.0,3.16534423828125
2012-09-03,3.314460039138794,3.216710090637207,3.2433700561523438,3.2878000736236572,4349676.0,3.191221237182617
2012-09-04,3.394429922103882,3.2522499561309814,3.305569887161255,3.296679973602295,7296314.0,3.1998400688171387
2012-09-05,3.394429922103882,3.2522499561309814,3.2700300216674805,3.367769956588745,7669277.0,3.2688419818878174
2012-09-06,3.5899200439453125,3.403320074081421,3.492180109024048,3.5010600090026855,17877688.0,3.398216724395752
2012-09-07,3.6787800788879395,3.483289957046509,3.536600112915039,3.6076900959014893,18909470.0,3.5017144680023193
2012-09-10,3.634350061416626,3.536600112915039,3.5899200439453125,3.5899200439453125,11463368.0,3.484466075897217
2012-09-11,3.625459909439087,3.5277199745178223,3.5721499919891357,3.5810298919677734,7057283.0,3.475836992263794
2012-09-12,3.616580009460449,3.5277199745178223,3.5810298919677734,3.563260078430176,5643512.0,3.458589553833008
2012-09-13,3.5721499919891357,3.5010600090026855,3.563260078430176,3.5188300609588623,4773855.0,3.4154646396636963
2012-09-14,3.5721499919891357,3.492180109024048,3.536600112915039,3.5277199745178223,5363292.0,3.42409348487854
2012-09-17,3.7498700618743896,3.465519905090332,3.634350061416626,3.465519905090332,14704119.0,3.363720417022705
2012-09-18,3.5099499225616455,3.367769956588745,3.4121999740600586,3.492180109024048,5415054.0,3.3895976543426514
2012-09-19,3.5988099575042725,3.465519905090332,3.483289957046509,3.5721499919891357,6324336.0,3.4672179222106934
2012-09-20,3.5810298919677734,3.4121999740600586,3.563260078430176,3.4210898876190186,6303063.0,3.3205952644348145
2012-09-21,3.465519905090332,3.394429922103882,3.4299700260162354,3.4121999740600586,2481414.0,3.311966896057129
2012-09-24,3.4388599395751953,3.367769956588745,3.376660108566284,3.4299700260162354,2800488.0,3.3292148113250732
2012-09-25,3.4388599395751953,3.376660108566284,3.4210898876190186,3.403320074081421,2442741.0,3.303347587585449
2012-09-26,3.403320074081421,3.207819938659668,3.385540008544922,3.207819938659668,6250419.0,3.113590717315674
2012-09-27,3.3233399391174316,3.216710090637207,3.2433700561523438,3.296679973602295,3487934.0,3.1998400688171387
2012-09-28,3.3499999046325684,3.2611401081085205,3.2878000736236572,3.3499999046325684,2710467.0,3.251593828201294
2012-10-08,3.394429922103882,3.278909921646118,3.367769956588745,3.305569887161255,3602159.0,3.2084691524505615
2012-10-09,3.456629991531372,3.305569887161255,3.305569887161255,3.456629991531372,6551134.0,3.3550918102264404
2012-10-10,3.492180109024048,3.394429922103882,3.4477500915527344,3.474400043487549,4301068.0,3.3723394870758057
2012-10-11,3.5099499225616455,3.4210898876190186,3.4477500915527344,3.4477500915527344,4239552.0,3.346472978591919
2012-10-12,3.492180109024048,3.394429922103882,3.4121999740600586,3.4477500915527344,3295580.0,3.346472978591919
2012-10-15,3.474400043487549,3.385540008544922,3.4477500915527344,3.4299700260162354,2778751.0,3.3292148113250732
2012-10-16,3.465519905090332,3.403320074081421,3.4388599395751953,3.4299700260162354,2913314.0,3.3292148113250732
2012-10-17,3.465519905090332,3.394429922103882,3.4388599395751953,3.456629991531372,2520621.0,3.3550918102264404
2012-10-18,3.563260078430176,3.4388599395751953,3.456629991531372,3.536600112915039,10125881.0,3.432713031768799
2012-10-19,3.563260078430176,3.5010600090026855,3.5099499225616455,3.545490026473999,3925059.0,3.4413416385650635
2012-10-22,3.545490026473999,3.492180109024048,3.5099499225616455,3.5277199745178223,2381359.0,3.42409348487854
2012-10-23,3.563260078430176,3.474400043487549,3.545490026473999,3.483289957046509,3495835.0,3.3809685707092285
2012-10-24,3.5721499919891357,3.4388599395751953,3.483289957046509,3.536600112915039,4932426.0,3.432713031768799
2012-10-25,3.563260078430176,3.483289957046509,3.536600112915039,3.483289957046509,3783918.0,3.3809685707092285
2012-10-26,3.554379940032959,3.385540008544922,3.492180109024048,3.385540008544922,3922444.0,3.2860898971557617
2012-10-29,3.403320074081421,3.3411099910736084,3.376660108566284,3.376660108566284,1323737.0,3.277470827102661
2012-10-30,3.4210898876190186,3.3499999046325684,3.376660108566284,3.376660108566284,1943250.0,3.277470827102661
2012-10-31,3.376660108566284,3.3322300910949707,3.3588900566101074,3.376660108566284,2301589.0,3.277470827102661
2012-11-01,3.465519905090332,3.3588900566101074,3.376660108566284,3.456629991531372,3680221.0,3.3550918102264404
2012-11-02,3.492180109024048,3.4121999740600586,3.465519905090332,3.456629991531372,2314910.0,3.3550918102264404
2012-11-05,3.465519905090332,3.403320074081421,3.456629991531372,3.4299700260162354,2737560.0,3.3292148113250732
2012-11-06,3.4477500915527344,3.3499999046325684,3.4299700260162354,3.376660108566284,3752527.0,3.277470827102661
2012-11-07,3.376660108566284,3.3322300910949707,3.376660108566284,3.3588900566101074,1777648.0,3.2602224349975586
2012-11-08,3.3499999046325684,3.2433700561523438,3.3322300910949707,3.2522499561309814,3117727.0,3.156715154647827
2012-11-09,3.2878000736236572,3.2344799041748047,3.2522499561309814,3.2433700561523438,1752078.0,3.1480965614318848
2012-11-12,3.305569887161255,3.2611401081085205,3.2878000736236572,3.296679973602295,1184325.0,3.1998400688171387
2012-11-13,3.305569887161255,3.2344799041748047,3.305569887161255,3.2433700561523438,1547347.0,3.1480965614318848
2012-11-14,3.2878000736236572,3.225600004196167,3.2522499561309814,3.2700300216674805,1514003.0,3.1739730834960938
2012-11-15,3.2700300216674805,3.1722800731658936,3.2700300216674805,3.1811699867248535,1472001.0,3.0877227783203125
2012-11-16,3.216710090637207,3.0923099517822266,3.1811699867248535,3.145620107650757,2084371.0,3.053217649459839
2012-11-19,3.190049886703491,3.13673996925354,3.13673996925354,3.190049886703491,1352050.0,3.0963423252105713
2012-11-20,3.2344799041748047,3.190049886703491,3.1989400386810303,3.216710090637207,1405527.0,3.1222195625305176
2012-11-21,3.2344799041748047,3.1633899211883545,3.216710090637207,3.225600004196167,1800062.0,3.1308484077453613
2012-11-22,3.2433700561523438,3.190049886703491,3.216710090637207,3.216710090637207,2750787.0,3.1222195625305176
2012-11-23,3.2522499561309814,3.1989400386810303,3.216710090637207,3.207819938659668,1171185.0,3.113590717315674
2012-11-26,3.225600004196167,3.1722800731658936,3.207819938659668,3.1811699867248535,1531486.0,3.0877227783203125
2012-11-27,3.190049886703491,3.06564998626709,3.154510021209717,3.0923099517822266,2087123.0,3.0014736652374268
2012-11-28,3.12785005569458,3.0034499168395996,3.0923099517822266,3.0301098823547363,1843748.0,2.941100597381592
2012-11-29,3.06564998626709,2.9945600032806396,3.0212199687957764,2.9945600032806396,1696724.0,2.90659499168396
2012-11-30,3.05676007270813,2.985680103302002,2.9945600032806396,3.05676007270813,1472674.0,2.966967821121216
2012-12-03,3.0923099517822266,2.985680103302002,3.07453989982605,2.9945600032806396,1490491.0,2.90659499168396
2012-12-04,3.047879934310913,2.950129985809326,2.9945600032806396,3.0212199687957764,1528337.0,2.932471990585327
2012-12-05,3.13673996925354,3.0034499168395996,3.038990020751953,3.1100800037384033,2696655.0,3.018721580505371
2012-12-06,3.13673996925354,3.0834200382232666,3.1100800037384033,3.1100800037384033,2611159.0,3.018721580505371
2012-12-07,3.1722800731658936,3.1011900901794434,3.13673996925354,3.1633899211883545,2677973.0,3.070465326309204
2012-12-10,3.207819938659668,3.154510021209717,3.1633899211883545,3.207819938659668,2737043.0,3.113590717315674
2012-12-11,3.207819938659668,3.1633899211883545,3.190049886703491,3.1633899211883545,1669279.0,3.070465326309204
2012-12-12,3.1722800731658936,3.12785005569458,3.1633899211883545,3.1722800731658936,2068258.0,3.079094409942627
2012-12-13,3.1989400386810303,3.118959903717041,3.1722800731658936,3.145620107650757,1441681.0,3.053217649459839
2012-12-14,3.2611401081085205,3.13673996925354,3.145620107650757,3.2433700561523438,4380633.0,3.1480965614318848
2012-12-17,3.278909921646118,3.216710090637207,3.2522499561309814,3.2522499561309814,4431451.0,3.156715154647827
2012-12-18,3.2878000736236572,3.2433700561523438,3.2433700561523438,3.2611401081085205,3695527.0,3.16534423828125
2012-12-19,3.278909921646118,3.2433700561523438,3.2611401081085205,3.2611401081085205,1966195.0,3.16534423828125
2012-12-20,3.3322300910949707,3.2433700561523438,3.2522499561309814,3.2700300216674805,5195330.0,3.1739730834960938
2012-12-21,3.3233399391174316,3.2433700561523438,3.305569887161255,3.2611401081085205,2799535.0,3.16534423828125
2012-12-24,3.2878000736236572,3.2344799041748047,3.2611401081085205,3.2433700561523438,2987169.0,3.1480965614318848
2012-12-25,3.314460039138794,3.2344799041748047,3.2433700561523438,3.305569887161255,5698043.0,3.2084691524505615
2012-12-26,3.403320074081421,3.296679973602295,3.305569887161255,3.376660108566284,6043160.0,3.277470827102661
2012-12-27,3.385540008544922,3.314460039138794,3.376660108566284,3.3233399391174316,3626697.0,3.225717067718506
2012-12-28,3.3499999046325684,3.296679973602295,3.3322300910949707,3.3411099910736084,3166164.0,3.242964744567871
2012-12-31,3.367769956588745,3.314460039138794,3.3588900566101074,3.3411099910736084,5960394.0,3.242964744567871
2013-01-04,3.385540008544922,3.2878000736236572,3.367769956588745,3.3322300910949707,4845804.0,3.2343459129333496
2013-01-07,3.3499999046325684,3.296679973602295,3.3322300910949707,3.3411099910736084,4039173.0,3.242964744567871
2013-01-08,3.4299700260162354,3.314460039138794,3.3411099910736084,3.385540008544922,9737954.0,3.2860898971557617
2013-01-09,3.4210898876190186,3.3499999046325684,3.376660108566284,3.367769956588745,7513523.0,3.2688419818878174
2013-01-10,3.394429922103882,3.3499999046325684,3.367769956588745,3.376660108566284,4549325.0,3.277470827102661
2013-01-11,3.4388599395751953,3.296679973602295,3.376660108566284,3.314460039138794,5832271.0,3.2170982360839844
2013-01-14,3.4121999740600586,3.2878000736236572,3.305569887161255,3.394429922103882,7813821.0,3.2947187423706055
2013-01-15,3.5899200439453125,3.385540008544922,3.385540008544922,3.492180109024048,20320173.0,3.3895976543426514
2013-01-16,3.625459909439087,3.4477500915527344,3.483289957046509,3.5899200439453125,27583722.0,3.484466075897217
2013-01-17,3.625459909439087,3.545490026473999,3.5988099575042725,3.563260078430176,12549967.0,3.458589553833008
2013-01-18,3.5899200439453125,3.5010600090026855,3.554379940032959,3.554379940032959,6907667.0,3.4499704837799072
2013-01-21,3.723210096359253,3.563260078430176,3.563260078430176,3.723210096359253,19990205.0,3.6138410568237305
2013-01-22,3.723210096359253,3.616580009460449,3.723210096359253,3.6610100269317627,8807988.0,3.5534679889678955
2013-01-23,3.82096004486084,3.643239974975586,3.643239974975586,3.696549892425537,11717712.0,3.5879640579223633
2013-01-24,3.714319944381714,3.483289957046509,3.714319944381714,3.492180109024048,15842275.0,3.3895976543426514
2013-01-25,3.643239974975586,3.465519905090332,3.465519905090332,3.634350061416626,13048291.0,3.5275912284851074
2013-01-28,3.785409927368164,3.6076900959014893,3.625459909439087,3.732100009918213,11778894.0,3.622469663619995
2013-01-29,3.7409799098968506,3.6610100269317627,3.714319944381714,3.705440044403076,6776531.0,3.596592903137207
2013-01-30,3.945359945297241,3.7587499618530273,3.7587499618530273,3.803179979324341,21040475.0,3.6914615631103516
2013-01-31,3.9275898933410645,3.785409927368164,3.82096004486084,3.874269962310791,16337556.0,3.760463237762451
2013-02-01,3.8920400142669678,3.785409927368164,3.874269962310791,3.8387300968170166,8873683.0,3.7259676456451416
2013-02-04,3.9986701011657715,3.8564999103546143,3.874269962310791,3.88316011428833,10633085.0,3.769092559814453
2013-02-05,3.9186999797821045,3.7498700618743896,3.8476099967956543,3.8564999103546143,7963480.0,3.743215560913086
2013-02-06,3.9186999797821045,3.803179979324341,3.8564999103546143,3.8564999103546143,9059020.0,3.743215560913086
2013-02-07,4.069759845733643,3.812069892883301,3.8564999103546143,4.043099880218506,17984121.0,3.9243340492248535
2013-02-08,4.149730205535889,3.9986701011657715,4.051990032196045,4.131959915161133,12022497.0,4.010583877563477
2013-02-18,4.1586198806762695,4.043099880218506,4.131959915161133,4.131959915161133,9329010.0,4.010583877563477
2013-02-19,4.371880054473877,4.096419811248779,4.123079776763916,4.318570137023926,29528083.0,4.191712856292725
2013-02-20,4.442969799041748,4.2474799156188965,4.274139881134033,4.371880054473877,21207486.0,4.2434563636779785
2013-02-21,4.389659881591797,4.087530136108398,4.318570137023926,4.238589763641357,15655114.0,4.114081382751465
2013-02-22,4.389659881591797,4.167510032653809,4.176390171051025,4.309679985046387,12258296.0,4.1830830574035645
2013-02-25,4.478519916534424,4.274139881134033,4.274139881134033,4.451859951019287,18297832.0,4.32108736038208
2013-02-26,4.540719985961914,4.28302001953125,4.42519998550415,4.327449798583984,14182426.0,4.200332164764404
2013-02-27,4.380770206451416,4.1586198806762695,4.318570137023926,4.265250205993652,8895171.0,4.13995885848999
2013-02-28,4.36299991607666,4.176390171051025,4.265250205993652,4.36299991607666,11172975.0,4.234836578369141
2013-03-01,4.398540019989014,4.2563700675964355,4.354109764099121,4.30079984664917,9690422.0,4.174463748931885
2013-03-04,4.291910171508789,3.9986701011657715,4.291910171508789,4.069759845733643,13331936.0,3.9502105712890625
2013-03-05,4.2474799156188965,4.060870170593262,4.060870170593262,4.22081995010376,12413295.0,4.096833229064941
2013-03-06,4.336339950561523,4.211939811706543,4.2563700675964355,4.309679985046387,12120563.0,4.1830830574035645
2013-03-07,4.389659881591797,4.238589763641357,4.309679985046387,4.309679985046387,13047104.0,4.1830830574035645
2013-03-08,4.354109764099121,4.1586198806762695,4.318570137023926,4.194159984588623,11039291.0,4.070957660675049
2013-03-11,4.211939811706543,4.034220218658447,4.194159984588623,4.105309963226318,13031103.0,3.9847168922424316
2013-03-12,4.123079776763916,3.7765300273895264,4.123079776763916,3.8564999103546143,16180830.0,3.743215560913086
2013-03-13,3.9186999797821045,3.7676401138305664,3.8298399448394775,3.88316011428833,7674965.0,3.769092559814453
2013-03-14,3.8920400142669678,3.7676401138305664,3.8920400142669678,3.794300079345703,8212194.0,3.68284273147583
2013-03-15,3.8387300968170166,3.554379940032959,3.7587499618530273,3.6787800788879395,15451428.0,3.570716142654419
2013-03-18,3.88316011428833,3.6610100269317627,3.6610100269317627,3.82096004486084,9815178.0,3.708719491958618
2013-03-19,3.874269962310791,3.714319944381714,3.794300079345703,3.812069892883301,7650116.0,3.7000904083251953
2013-03-20,3.874269962310791,3.803179979324341,3.812069892883301,3.8564999103546143,12977480.0,3.743215560913086
2013-03-21,3.972019910812378,3.8564999103546143,3.9186999797821045,3.9098100662231445,18485578.0,3.794959545135498
2013-03-22,4.211939811706543,3.9009299278259277,3.9098100662231445,4.176390171051025,29463795.0,4.053709030151367
2013-03-25,4.185279846191406,4.069759845733643,4.185279846191406,4.123079776763916,17128852.0,4.001964569091797
2013-03-26,4.309679985046387,4.087530136108398,4.140850067138672,4.176390171051025,26291655.0,4.053709030151367
2013-03-27,4.36299991607666,4.140850067138672,4.194159984588623,4.336339950561523,37649938.0,4.208960056304932
2013-03-28,4.28302001953125,4.176390171051025,4.2474799156188965,4.22081995010376,16417534.0,4.096833229064941
2013-03-29,4.2474799156188965,4.069759845733643,4.1586198806762695,4.131959915161133,13585202.0,4.010583877563477
2013-04-01,4.291910171508789,4.105309963226318,4.131959915161133,4.22081995010376,12661089.0,4.096833229064941
2013-04-02,4.309679985046387,4.140850067138672,4.22081995010376,4.2474799156188965,10248553.0,4.122710704803467
2013-04-03,4.274139881134033,4.043099880218506,4.229710102081299,4.123079776763916,11720965.0,4.001964569091797
2013-04-08,4.140850067138672,3.954240083694458,4.078649997711182,4.123079776763916,9049838.0,4.001964569091797
2013-04-09,4.1586198806762695,4.069759845733643,4.123079776763916,4.114190101623535,5843404.0,3.9933366775512695
2013-04-10,4.140850067138672,3.8920400142669678,4.096419811248779,3.963129997253418,12979254.0,3.8467133045196533
2013-04-11,3.9897899627685547,3.8920400142669678,3.9809000492095947,3.945359945297241,7375692.0,3.829465389251709
2013-04-12,3.963129997253418,3.9098100662231445,3.9098100662231445,3.9186999797821045,3980858.0,3.803588390350342
2013-04-15,3.9098100662231445,3.785409927368164,3.9098100662231445,3.812069892883301,3806380.0,3.7000904083251953
2013-04-16,3.8653900623321533,3.732100009918213,3.794300079345703,3.8564999103546143,3235493.0,3.743215560913086
2013-04-17,3.945359945297241,3.8564999103546143,3.88316011428833,3.9186999797821045,5206225.0,3.803588390350342
2013-04-18,3.9364700317382812,3.874269962310791,3.9009299278259277,3.9275898933410645,6085223.0,3.8122172355651855
2013-04-19,3.972019910812378,3.9098100662231445,3.9186999797821045,3.945359945297241,15416929.0,3.829465389251709
2013-04-22,3.945359945297241,3.8564999103546143,3.9275898933410645,3.9275898933410645,6729356.0,3.8122172355651855
2013-04-23,3.945359945297241,3.7587499618530273,3.9364700317382812,3.7587499618530273,7519789.0,3.6483371257781982
2013-04-24,3.9098100662231445,3.7587499618530273,3.7676401138305664,3.8920400142669678,5927900.0,3.777711868286133
2013-04-25,3.9986701011657715,3.8653900623321533,3.8920400142669678,3.9186999797821045,9483495.0,3.803588390350342
2013-04-26,3.963129997253418,3.723210096359253,3.9098100662231445,3.785409927368164,10072573.0,3.6742136478424072
2013-05-02,3.732100009918213,3.5277199745178223,3.732100009918213,3.5988099575042725,10563703.0,3.4930949211120605
2013-05-03,3.7676401138305664,3.625459909439087,3.625459909439087,3.7498700618743896,7662800.0,3.6397178173065186
2013-05-06,3.8298399448394775,3.705440044403076,3.7587499618530273,3.8298399448394775,8432751.0,3.7173385620117188
2013-05-07,3.8653900623321533,3.785409927368164,3.8387300968170166,3.812069892883301,4360072.0,3.7000904083251953
2013-05-08,3.9809000492095947,3.803179979324341,3.82096004486084,3.954240083694458,10970506.0,3.8380846977233887
2013-05-09,4.069759845733643,3.9186999797821045,3.954240083694458,4.016449928283691,13597003.0,3.8984670639038086
2013-05-10,4.007559776306152,3.88316011428833,3.9986701011657715,3.954240083694458,10415222.0,3.8380846977233887
2013-05-13,4.034220218658447,3.9098100662231445,3.963129997253418,3.9809000492095947,8655571.0,3.8639609813690186
2013-05-14,3.9809000492095947,3.8476099967956543,3.9809000492095947,3.874269962310791,7048886.0,3.760463237762451
2013-05-15,4.034220218658447,3.82096004486084,3.8564999103546143,4.007559776306152,14165595.0,3.8898379802703857
2013-05-16,4.060870170593262,3.945359945297241,3.972019910812378,4.016449928283691,14987584.0,3.8984670639038086
2013-05-17,4.203050136566162,3.954240083694458,3.9986701011657715,4.167510032653809,28869230.0,4.045089244842529
2013-05-20,4.265250205993652,4.131959915161133,4.167510032653809,4.167510032653809,24976317.0,4.045089244842529
2013-05-21,4.36299991607666,4.131959915161133,4.167510032653809,4.28302001953125,26788434.0,4.1572065353393555
2013-05-22,4.28302001953125,4.131959915161133,4.229710102081299,4.140850067138672,15802922.0,4.01921272277832
2013-05-23,4.434080123901367,4.096419811248779,4.096419811248779,4.28302001953125,25945489.0,4.1572065353393555
2013-05-24,4.42519998550415,4.22081995010376,4.265250205993652,4.407430171966553,26384949.0,4.2779622077941895
2013-05-27,4.487400054931641,4.336339950561523,4.407430171966553,4.42519998550415,17857010.0,4.295209884643555
2013-05-28,4.416309833526611,4.22081995010376,4.416309833526611,4.30079984664917,18781937.0,4.174463748931885
2013-05-29,4.34522008895874,4.274139881134033,4.291910171508789,4.291910171508789,12068115.0,4.165834903717041
2013-05-30,4.291910171508789,4.211939811706543,4.274139881134033,4.2474799156188965,11614055.0,4.122710704803467
2013-05-31,4.265250205993652,4.149730205535889,4.229710102081299,4.176390171051025,12978143.0,4.053709030151367
2013-06-03,4.229710102081299,4.131959915161133,4.167510032653809,4.185279846191406,7939280.0,4.062337398529053
2013-06-04,4.229710102081299,4.043099880218506,4.185279846191406,4.149730205535889,10790591.0,4.027831554412842
2013-06-05,4.185279846191406,4.096419811248779,4.149730205535889,4.149730205535889,6828600.0,4.027831554412842
2013-06-06,4.131959915161133,3.954240083694458,4.114190101623535,3.9986701011657715,10958668.0,3.881209373474121
2013-06-07,4.034220218658447,3.8476099967956543,3.9809000492095947,3.874269962310791,8203205.0,3.760463237762451
2013-06-13,3.8564999103546143,3.616580009460449,3.8564999103546143,3.7498700618743896,6754827.0,3.6397178173065186
2013-06-14,3.8564999103546143,3.7498700618743896,3.7676401138305664,3.8387300968170166,6817259.0,3.7259676456451416
2013-06-17,3.9275898933410645,3.785409927368164,3.82096004486084,3.8387300968170166,6589637.0,3.7259676456451416
2013-06-18,3.88316011428833,3.7409799098968506,3.8653900623321533,3.82096004486084,5282912.0,3.708719491958618
2013-06-19,3.8476099967956543,3.7409799098968506,3.803179979324341,3.8476099967956543,4694200.0,3.7345869541168213
2013-06-20,3.8476099967956543,3.705440044403076,3.8387300968170166,3.714319944381714,4227059.0,3.6052122116088867
2013-06-21,3.714319944381714,3.563260078430176,3.6521201133728027,3.6787800788879395,4452285.0,3.570716142654419
2013-06-24,3.6787800788879395,3.385540008544922,3.6610100269317627,3.4299700260162354,7665483.0,3.3474133014678955
2013-06-25,3.483289957046509,3.1100800037384033,3.4121999740600586,3.4121999740600586,9013868.0,3.330070972442627
2013-06-26,3.5188300609588623,3.385540008544922,3.4477500915527344,3.483289957046509,4616112.0,3.3994498252868652
2013-06-27,3.536600112915039,3.3411099910736084,3.5010600090026855,3.3588900566101074,6284801.0,3.2780444622039795
2013-06-28,3.4299700260162354,3.2878000736236572,3.3322300910949707,3.385540008544922,3894928.0,3.3040525913238525
2013-07-01,3.4299700260162354,3.3322300910949707,3.3588900566101074,3.4210898876190186,4018382.0,3.338747024536133
2013-07-02,3.492180109024048,3.394429922103882,3.4210898876190186,3.492180109024048,6529061.0,3.40812611579895
2013-07-03,3.492180109024048,3.376660108566284,3.474400043487549,3.456629991531372,6523645.0,3.37343168258667
2013-07-04,3.5188300609588623,3.394429922103882,3.4388599395751953,3.483289957046509,6941727.0,3.3994498252868652
2013-07-05,3.696549892425537,3.456629991531372,3.474400043487549,3.625459909439087,15688506.0,3.5381977558135986
2013-07-08,3.643239974975586,3.456629991531372,3.563260078430176,3.465519905090332,10882164.0,3.382107734680176
2013-07-09,3.5010600090026855,3.4299700260162354,3.4477500915527344,3.4477500915527344,4070260.0,3.3647656440734863
2013-07-10,3.545490026473999,3.4299700260162354,3.465519905090332,3.536600112915039,5478917.0,3.45147705078125
2013-07-11,3.6698899269104004,3.536600112915039,3.563260078430176,3.625459909439087,10601030.0,3.5381977558135986
2013-07-12,3.643239974975586,3.5099499225616455,3.6076900959014893,3.5099499225616455,8321742.0,3.4254682064056396
2013-07-15,3.616580009460449,3.5099499225616455,3.5188300609588623,3.5988099575042725,5365795.0,3.5121896266937256
2013-07-16,3.6876699924468994,3.545490026473999,3.5899200439453125,3.6787800788879395,10288964.0,3.5902345180511475
2013-07-17,3.812069892883301,3.6610100269317627,3.732100009918213,3.6610100269317627,17656378.0,3.572892427444458
2013-07-18,3.7676401138305664,3.6076900959014893,3.6610100269317627,3.714319944381714,11675317.0,3.6249191761016846
2013-07-19,3.7676401138305664,3.5988099575042725,3.714319944381714,3.6076900959014893,11314040.0,3.5208559036254883
2013-07-22,3.7409799098968506,3.536600112915039,3.554379940032959,3.732100009918213,8541245.0,3.6422712802886963
2013-07-23,3.7765300273895264,3.696549892425537,3.732100009918213,3.7676401138305664,11254974.0,3.6769559383392334
2013-07-24,3.9009299278259277,3.714319944381714,3.7587499618530273,3.88316011428833,21279243.0,3.7896957397460938
2013-07-25,3.88316011428833,3.714319944381714,3.874269962310791,3.723210096359253,12134324.0,3.6335954666137695
2013-07-26,3.9275898933410645,3.6787800788879395,3.714319944381714,3.8920400142669678,14063930.0,3.7983620166778564
2013-07-29,3.9364700317382812,3.794300079345703,3.874269962310791,3.8476099967956543,13045464.0,3.7550013065338135
2013-07-30,3.874269962310791,3.732100009918213,3.8653900623321533,3.794300079345703,7910260.0,3.702974557876587
2013-07-31,3.9186999797821045,3.7498700618743896,3.82096004486084,3.7498700618743896,10350308.0,3.659613847732544
2013-08-01,3.8920400142669678,3.7409799098968506,3.7765300273895264,3.8653900623321533,14498405.0,3.772353172302246
2013-08-02,3.9809000492095947,3.8387300968170166,3.874269962310791,3.9275898933410645,19538180.0,3.8330557346343994
2013-08-05,3.945359945297241,3.88316011428833,3.9098100662231445,3.9364700317382812,10094997.0,3.841722249984741
2013-08-06,3.954240083694458,3.8564999103546143,3.9186999797821045,3.9186999797821045,12488184.0,3.8243801593780518
2013-08-07,3.9809000492095947,3.8920400142669678,3.9009299278259277,3.945359945297241,10837427.0,3.850398302078247
2013-08-08,3.954240083694458,3.8564999103546143,3.9098100662231445,3.8653900623321533,9782780.0,3.772353172302246
2013-08-09,3.9009299278259277,3.803179979324341,3.88316011428833,3.88316011428833,9871336.0,3.7896957397460938
2013-08-12,4.043099880218506,3.8476099967956543,3.88316011428833,4.034220218658447,24952124.0,3.937119722366333
2013-08-13,4.2474799156188965,4.007559776306152,4.087530136108398,4.043099880218506,38349602.0,3.9457857608795166
2013-08-14,4.025330066680908,3.945359945297241,3.9809000492095947,3.972019910812378,17771584.0,3.8764166831970215
2013-08-15,4.025330066680908,3.9009299278259277,3.972019910812378,3.9098100662231445,10095578.0,3.815703868865967
2013-08-16,3.9809000492095947,3.803179979324341,3.8653900623321533,3.812069892883301,12177423.0,3.7203164100646973
2013-08-19,3.9009299278259277,3.7587499618530273,3.785409927368164,3.88316011428833,8147437.0,3.7896957397460938
2013-08-20,3.9186999797821045,3.82096004486084,3.8653900623321533,3.8387300968170166,7876873.0,3.746335029602051
2013-08-21,3.954240083694458,3.82096004486084,3.8387300968170166,3.945359945297241,10792104.0,3.850398302078247
2013-08-22,4.051990032196045,3.9186999797821045,3.9364700317382812,3.9809000492095947,17617341.0,3.885082960128784
2013-08-23,4.007559776306152,3.8298399448394775,3.9809000492095947,3.88316011428833,13421648.0,3.7896957397460938
2013-08-26,3.9897899627685547,3.8920400142669678,3.8920400142669678,3.9809000492095947,10908777.0,3.885082960128784
2013-08-27,4.105309963226318,3.963129997253418,3.9809000492095947,4.087530136108398,22365901.0,3.9891469478607178
2013-08-28,4.087530136108398,3.963129997253418,4.051990032196045,3.9986701011657715,16047273.0,3.9024252891540527
2013-08-29,4.060870170593262,3.945359945297241,4.016449928283691,4.007559776306152,9811594.0,3.9111013412475586
2013-08-30,3.9897899627685547,3.785409927368164,3.9897899627685547,3.794300079345703,18344663.0,3.702974557876587
2013-09-02,3.88316011428833,3.7765300273895264,3.803179979324341,3.8653900623321533,6891975.0,3.772353172302246
2013-09-03,3.9009299278259277,3.8476099967956543,3.8476099967956543,3.88316011428833,6232836.0,3.7896957397460938
2013-09-04,3.9098100662231445,3.803179979324341,3.9009299278259277,3.812069892883301,6867273.0,3.7203164100646973
2013-09-05,3.874269962310791,3.803179979324341,3.82096004486084,3.8298399448394775,6747630.0,3.737658739089966
2013-09-06,3.8564999103546143,3.7676401138305664,3.82096004486084,3.8298399448394775,7976028.0,3.737658739089966
2013-09-09,3.8653900623321533,3.803179979324341,3.8298399448394775,3.8476099967956543,9458309.0,3.7550013065338135
2013-09-10,3.9009299278259277,3.8387300968170166,3.8476099967956543,3.9009299278259277,10709755.0,3.807037830352783
2013-09-11,3.9098100662231445,3.803179979324341,3.9098100662231445,3.8298399448394775,11458846.0,3.737658739089966
2013-09-12,3.88316011428833,3.812069892883301,3.8298399448394775,3.8476099967956543,7027602.0,3.7550013065338135
2013-09-13,3.8653900623321533,3.82096004486084,3.8298399448394775,3.8387300968170166,6918015.0,3.746335029602051
2013-09-16,3.9364700317382812,3.8476099967956543,3.8564999103546143,3.9098100662231445,9980198.0,3.815703868865967
2013-09-17,3.9275898933410645,3.7587499618530273,3.9186999797821045,3.7765300273895264,8708089.0,3.6856322288513184
2013-09-18,3.803179979324341,3.714319944381714,3.794300079345703,3.7676401138305664,7172840.0,3.6769559383392334
2013-09-23,3.8298399448394775,3.7498700618743896,3.7765300273895264,3.82096004486084,7365810.0,3.7289927005767822
2013-09-24,3.8387300968170166,3.7765300273895264,3.812069892883301,3.794300079345703,6124893.0,3.702974557876587
2013-09-25,3.794300079345703,3.705440044403076,3.794300079345703,3.723210096359253,14684073.0,3.6335954666137695
2013-09-26,3.723210096359253,3.5810298919677734,3.714319944381714,3.6076900959014893,10062825.0,3.5208559036254883
2013-09-27,3.634350061416626,3.5810298919677734,3.616580009460449,3.616580009460449,4781864.0,3.529531955718994
2013-09-30,3.643239974975586,3.5988099575042725,3.616580009460449,3.634350061416626,4788420.0,3.5468740463256836
2013-10-08,3.696549892425537,3.5988099575042725,3.616580009460449,3.6876699924468994,6867091.0,3.5989108085632324
2013-10-09,3.714319944381714,3.6521201133728027,3.6698899269104004,3.696549892425537,6584887.0,3.607577085494995
2013-10-10,3.7409799098968506,3.6698899269104004,3.705440044403076,3.6787800788879395,7442097.0,3.5902345180511475
2013-10-11,3.7409799098968506,3.6876699924468994,3.696549892425537,3.732100009918213,7967289.0,3.6422712802886963
2013-10-14,3.7498700618743896,3.705440044403076,3.7498700618743896,3.732100009918213,6646217.0,3.6422712802886963
2013-10-15,3.7409799098968506,3.6787800788879395,3.732100009918213,3.723210096359253,8029340.0,3.6335954666137695
2013-10-16,3.705440044403076,3.5988099575042725,3.705440044403076,3.6076900959014893,7463866.0,3.5208559036254883
2013-10-17,3.6521201133728027,3.6076900959014893,3.616580009460449,3.625459909439087,5163725.0,3.5381977558135986
2013-10-18,3.696549892425537,3.6076900959014893,3.625459909439087,3.6787800788879395,5374914.0,3.5902345180511475
2013-10-21,3.7587499618530273,3.6698899269104004,3.6787800788879395,3.7498700618743896,10984414.0,3.659613847732544
2013-10-22,3.7498700618743896,3.6876699924468994,3.7498700618743896,3.696549892425537,6162971.0,3.607577085494995
2013-10-23,3.732100009918213,3.5988099575042725,3.696549892425537,3.6076900959014893,6410194.0,3.5208559036254883
2013-10-24,3.625459909439087,3.554379940032959,3.625459909439087,3.5721499919891357,5994909.0,3.486171007156372
2013-10-25,3.5899200439453125,3.474400043487549,3.5810298919677734,3.5188300609588623,7712517.0,3.4341347217559814
2013-10-28,3.545490026473999,3.4477500915527344,3.5188300609588623,3.474400043487549,4568317.0,3.3907737731933594
2013-10-29,3.5277199745178223,3.3411099910736084,3.5010600090026855,3.4121999740600586,6708035.0,3.330070972442627
2013-10-30,3.465519905090332,3.376660108566284,3.394429922103882,3.465519905090332,3572719.0,3.382107734680176
2013-10-31,3.465519905090332,3.403320074081421,3.4388599395751953,3.4299700260162354,3648356.0,3.3474133014678955
2013-11-01,3.483289957046509,3.403320074081421,3.4299700260162354,3.474400043487549,4040448.0,3.3907737731933594
2013-11-04,3.492180109024048,3.4388599395751953,3.483289957046509,3.492180109024048,2587861.0,3.40812611579895
2013-11-05,3.5010600090026855,3.4388599395751953,3.465519905090332,3.483289957046509,4021164.0,3.3994498252868652
2013-11-06,3.5099499225616455,3.456629991531372,3.483289957046509,3.456629991531372,4274924.0,3.37343168258667
2013-11-07,3.4477500915527344,3.403320074081421,3.4477500915527344,3.4121999740600586,3340337.0,3.330070972442627
2013-11-08,3.4121999740600586,3.3411099910736084,3.403320074081421,3.3588900566101074,3077140.0,3.2780444622039795
2013-11-11,3.394429922103882,3.3411099910736084,3.394429922103882,3.376660108566284,1731728.0,3.295386552810669
2013-11-12,3.4388599395751953,3.376660108566284,3.385540008544922,3.4388599395751953,3213480.0,3.3560891151428223
2013-11-13,3.4477500915527344,3.376660108566284,3.4210898876190186,3.4121999740600586,4027292.0,3.330070972442627
2013-11-14,3.465519905090332,3.367769956588745,3.403320074081421,3.4388599395751953,3652480.0,3.3560891151428223
2013-11-15,3.5188300609588623,3.4388599395751953,3.4388599395751953,3.483289957046509,6153351.0,3.3994498252868652
2013-11-18,3.5721499919891357,3.474400043487549,3.492180109024048,3.563260078430176,8442682.0,3.4774956703186035
2013-11-19,3.5988099575042725,3.536600112915039,3.554379940032959,3.563260078430176,8172053.0,3.4774956703186035
2013-11-20,3.643239974975586,3.554379940032959,3.563260078430176,3.634350061416626,7666479.0,3.5468740463256836
2013-11-21,3.714319944381714,3.5810298919677734,3.625459909439087,3.6698899269104004,18687805.0,3.5815584659576416
2013-11-22,3.6787800788879395,3.5988099575042725,3.643239974975586,3.6610100269317627,13465452.0,3.572892427444458
2013-11-25,3.6876699924468994,3.5988099575042725,3.643239974975586,3.6076900959014893,9887683.0,3.5208559036254883
2013-11-26,3.7765300273895264,3.5899200439453125,3.5988099575042725,3.7676401138305664,23749034.0,3.6769559383392334
2013-11-27,3.7587499618530273,3.6876699924468994,3.7409799098968506,3.7409799098968506,12293207.0,3.65093731880188
2013-11-28,3.7676401138305664,3.696549892425537,3.7676401138305664,3.705440044403076,10666087.0,3.616253137588501
2013-11-29,3.714319944381714,3.6610100269317627,3.714319944381714,3.714319944381714,6873558.0,3.6249191761016846
2013-12-02,3.6521201133728027,3.4477500915527344,3.5810298919677734,3.5010600090026855,11171825.0,3.416792392730713
2013-12-03,3.5721499919891357,3.474400043487549,3.483289957046509,3.563260078430176,3938159.0,3.4774956703186035
2013-12-04,3.643239974975586,3.5277199745178223,3.554379940032959,3.6076900959014893,6453910.0,3.5208559036254883
2013-12-05,3.6787800788879395,3.5899200439453125,3.5988099575042725,3.616580009460449,5938011.0,3.529531955718994
2013-12-06,3.625459909439087,3.5721499919891357,3.616580009460449,3.5899200439453125,4526861.0,3.5035133361816406
2013-12-09,3.643239974975586,3.5810298919677734,3.5899200439453125,3.625459909439087,4138020.0,3.5381977558135986
2013-12-10,3.6521201133728027,3.616580009460449,3.625459909439087,3.634350061416626,4330553.0,3.5468740463256836
2013-12-11,3.625459909439087,3.5188300609588623,3.625459909439087,3.554379940032959,5325527.0,3.4688291549682617
2013-12-12,3.5810298919677734,3.536600112915039,3.554379940032959,3.554379940032959,3179561.0,3.4688291549682617
2013-12-13,3.5721499919891357,3.536600112915039,3.563260078430176,3.563260078430176,2809088.0,3.4774956703186035
2013-12-16,3.563260078430176,3.465519905090332,3.563260078430176,3.492180109024048,3882366.0,3.40812611579895
2013-12-17,3.5099499225616455,3.456629991531372,3.492180109024048,3.492180109024048,2501389.0,3.40812611579895
2013-12-18,3.714319944381714,3.474400043487549,3.492180109024048,3.6610100269317627,14064664.0,3.572892427444458
2013-12-19,3.6521201133728027,3.563260078430176,3.6076900959014893,3.5810298919677734,10109634.0,3.4948372840881348
2013-12-20,3.5810298919677734,3.465519905090332,3.563260078430176,3.492180109024048,5442272.0,3.40812611579895
2013-12-23,3.5099499225616455,3.4299700260162354,3.5010600090026855,3.474400043487549,2861246.0,3.3907737731933594
2013-12-24,3.5899200439453125,3.4210898876190186,3.465519905090332,3.5099499225616455,6153826.0,3.4254682064056396
2013-12-25,3.5721499919891357,3.465519905090332,3.5099499225616455,3.545490026473999,5772475.0,3.460153341293335
2013-12-26,3.545490026473999,3.4299700260162354,3.5277199745178223,3.456629991531372,4477860.0,3.37343168258667
2013-12-27,3.554379940032959,3.4477500915527344,3.456629991531372,3.536600112915039,5381126.0,3.45147705078125
2013-12-30,3.563260078430176,3.5010600090026855,3.545490026473999,3.545490026473999,4828003.0,3.460153341293335
2013-12-31,3.5721499919891357,3.5099499225616455,3.5188300609588623,3.536600112915039,3443984.0,3.45147705078125
2014-01-02,3.634350061416626,3.5188300609588623,3.5277199745178223,3.6076900959014893,7191897.0,3.5208559036254883
2014-01-03,3.616580009460449,3.536600112915039,3.6076900959014893,3.5721499919891357,5797230.0,3.486171007156372
2014-01-06,3.5721499919891357,3.4477500915527344,3.554379940032959,3.456629991531372,6137360.0,3.37343168258667
2014-01-07,3.563260078430176,3.4477500915527344,3.4477500915527344,3.5188300609588623,6150301.0,3.4341347217559814
2014-01-08,3.625459909439087,3.483289957046509,3.5010600090026855,3.5899200439453125,12313661.0,3.5035133361816406
2014-01-09,3.616580009460449,3.465519905090332,3.5810298919677734,3.483289957046509,8142559.0,3.3994498252868652
2014-01-10,3.483289957046509,3.394429922103882,3.474400043487549,3.4210898876190186,6476728.0,3.338747024536133
2014-01-13,3.4477500915527344,3.376660108566284,3.403320074081421,3.4121999740600586,2899684.0,3.330070972442627
2014-01-14,3.5010600090026855,3.403320074081421,3.4210898876190186,3.492180109024048,3256644.0,3.40812611579895
2014-01-15,3.563260078430176,3.465519905090332,3.5010600090026855,3.536600112915039,5952491.0,3.45147705078125
2014-01-16,3.5810298919677734,3.492180109024048,3.5188300609588623,3.5099499225616455,4797710.0,3.4254682064056396
2014-01-17,3.545490026473999,3.492180109024048,3.5099499225616455,3.545490026473999,4223507.0,3.460153341293335
2014-01-20,3.5810298919677734,3.5010600090026855,3.545490026473999,3.5188300609588623,3593528.0,3.4341347217559814
2014-01-21,3.6076900959014893,3.5099499225616455,3.5099499225616455,3.5899200439453125,7186270.0,3.5035133361816406
2014-01-22,3.6521201133728027,3.5721499919891357,3.5899200439453125,3.625459909439087,9328654.0,3.5381977558135986
2014-01-23,3.7676401138305664,3.6076900959014893,3.625459909439087,3.7587499618530273,17728790.0,3.6682801246643066
2014-01-24,3.8920400142669678,3.705440044403076,3.723210096359253,3.8387300968170166,29315061.0,3.746335029602051
2014-01-27,3.8476099967956543,3.7765300273895264,3.803179979324341,3.82096004486084,16147722.0,3.7289927005767822
2014-01-28,3.8387300968170166,3.625459909439087,3.82096004486084,3.705440044403076,15879586.0,3.616253137588501
2014-01-29,3.7498700618743896,3.6787800788879395,3.705440044403076,3.7409799098968506,6814607.0,3.65093731880188
2014-01-30,3.7409799098968506,3.643239974975586,3.732100009918213,3.6698899269104004,7561483.0,3.5815584659576416
2014-02-07,3.7676401138305664,3.616580009460449,3.6521201133728027,3.7676401138305664,10538063.0,3.6769559383392334
2014-02-10,3.9897899627685547,3.7587499618530273,3.7587499618530273,3.9009299278259277,24031007.0,3.807037830352783
2014-02-11,3.945359945297241,3.794300079345703,3.88316011428833,3.874269962310791,21542889.0,3.7810192108154297
2014-02-12,4.265250205993652,3.8564999103546143,3.874269962310791,4.265250205993652,86277311.0,4.162589073181152
2014-02-13,4.309679985046387,4.1586198806762695,4.265250205993652,4.194159984588623,55655789.0,4.093210697174072
2014-02-14,4.30079984664917,4.096419811248779,4.185279846191406,4.238589763641357,29779074.0,4.136570453643799
2014-02-17,4.469629764556885,4.194159984588623,4.2474799156188965,4.398540019989014,40234947.0,4.292670249938965
2014-02-18,4.558489799499512,4.354109764099121,4.398540019989014,4.442969799041748,43485364.0,4.336030960083008
2014-02-19,4.487400054931641,4.34522008895874,4.398540019989014,4.389659881591797,24786630.0,4.2840046882629395
2014-02-20,4.398540019989014,4.185279846191406,4.36299991607666,4.265250205993652,21797224.0,4.162589073181152
2014-02-21,4.30079984664917,4.1586198806762695,4.2563700675964355,4.203050136566162,14519018.0,4.10188627243042
2014-02-24,4.309679985046387,4.060870170593262,4.176390171051025,4.265250205993652,21776898.0,4.162589073181152
2014-02-25,4.34522008895874,3.9986701011657715,4.2474799156188965,4.007559776306152,20691733.0,3.9111013412475586
2014-02-26,4.131959915161133,3.9098100662231445,3.963129997253418,4.114190101623535,15519387.0,4.015164852142334
2014-02-27,4.194159984588623,3.9986701011657715,4.1586198806762695,4.043099880218506,17158729.0,3.9457857608795166
2014-02-28,4.2474799156188965,3.9809000492095947,4.025330066680908,4.22081995010376,18375542.0,4.119228363037109
2014-03-03,4.274139881134033,4.1586198806762695,4.185279846191406,4.2563700675964355,17111272.0,4.153923034667969
2014-03-04,4.30079984664917,4.149730205535889,4.211939811706543,4.2563700675964355,14162528.0,4.153923034667969
2014-03-05,4.327449798583984,4.176390171051025,4.238589763641357,4.185279846191406,12976698.0,4.084543704986572
2014-03-06,4.229710102081299,4.069759845733643,4.167510032653809,4.203050136566162,10128232.0,4.10188627243042
2014-03-07,4.318570137023926,4.194159984588623,4.203050136566162,4.30079984664917,17162890.0,4.197282314300537
2014-03-10,4.22081995010376,4.007559776306152,4.22081995010376,4.025330066680908,13874210.0,3.928443670272827
2014-03-11,4.060870170593262,3.9275898933410645,3.963129997253418,3.9897899627685547,7860855.0,3.89375901222229
2014-03-12,4.007559776306152,3.8387300968170166,3.9897899627685547,3.9098100662231445,9064140.0,3.815703868865967
2014-03-13,3.9986701011657715,3.9098100662231445,3.9098100662231445,3.9809000492095947,6521847.0,3.885082960128784
2014-03-14,4.007559776306152,3.9009299278259277,3.954240083694458,3.963129997253418,3655771.0,3.8677403926849365
2014-03-17,4.140850067138672,3.9897899627685547,4.051990032196045,4.096419811248779,8415165.0,3.9978225231170654
2014-03-18,4.140850067138672,4.034220218658447,4.087530136108398,4.069759845733643,8353612.0,3.971804141998291
2014-03-19,4.114190101623535,4.016449928283691,4.087530136108398,4.060870170593262,7680973.0,3.963128089904785
2014-03-20,4.114190101623535,3.9364700317382812,4.060870170593262,3.945359945297241,7936615.0,3.850398302078247
2014-03-21,4.096419811248779,3.8920400142669678,3.9364700317382812,4.078649997711182,10232362.0,3.9804794788360596
2014-03-24,4.149730205535889,4.069759845733643,4.096419811248779,4.087530136108398,10903606.0,3.9891469478607178
2014-03-25,4.131959915161133,4.034220218658447,4.078649997711182,4.105309963226318,6668869.0,4.006498336791992
2014-03-26,4.194159984588623,4.096419811248779,4.105309963226318,4.131959915161133,11826377.0,4.032507419586182
2014-03-27,4.123079776763916,3.9986701011657715,4.123079776763916,4.016449928283691,7460595.0,3.9197773933410645
2014-03-28,4.034220218658447,3.9098100662231445,3.9986701011657715,3.9186999797821045,7295966.0,3.8243801593780518
2014-03-31,3.972019910812378,3.9009299278259277,3.9186999797821045,3.9186999797821045,4427423.0,3.8243801593780518
2014-04-01,3.963129997253418,3.8920400142669678,3.9275898933410645,3.954240083694458,6099331.0,3.859064817428589
2014-04-02,3.972019910812378,3.9364700317382812,3.9364700317382812,3.954240083694458,3949118.0,3.859064817428589
2014-04-03,3.963129997253418,3.8564999103546143,3.945359945297241,3.88316011428833,6468101.0,3.7896957397460938
2014-04-04,3.9275898933410645,3.8653900623321533,3.88316011428833,3.9275898933410645,3924406.0,3.8330557346343994
2014-04-08,3.963129997253418,3.88316011428833,3.88316011428833,3.9364700317382812,7760189.0,3.841722249984741
2014-04-09,3.9809000492095947,3.9275898933410645,3.9364700317382812,3.945359945297241,8403280.0,3.850398302078247
2014-04-10,4.069759845733643,3.945359945297241,3.954240083694458,4.007559776306152,12987533.0,3.9111013412475586
2014-04-11,4.025330066680908,3.963129997253418,3.9897899627685547,4.007559776306152,6009959.0,3.9111013412475586
2014-04-14,4.034220218658447,3.945359945297241,3.9986701011657715,4.016449928283691,5468014.0,3.9197773933410645
2014-04-15,4.078649997711182,3.972019910812378,4.007559776306152,4.069759845733643,11055111.0,3.971804141998291
2014-04-16,4.105309963226318,4.007559776306152,4.069759845733643,4.096419811248779,10255008.0,3.9978225231170654
2014-04-17,4.203050136566162,4.051990032196045,4.105309963226318,4.1586198806762695,16100147.0,4.058525085449219
2014-04-18,4.203050136566162,4.123079776763916,4.1586198806762695,4.140850067138672,10390438.0,4.041182518005371
2014-04-21,4.114190101623535,3.963129997253418,4.096419811248779,3.972019910812378,11294896.0,3.8764166831970215
2014-04-22,3.9986701011657715,3.88316011428833,3.972019910812378,3.9275898933410645,7658179.0,3.8330557346343994
2014-04-23,3.9897899627685547,3.9275898933410645,3.9364700317382812,3.963129997253418,4789588.0,3.8677403926849365
2014-04-24,3.9809000492095947,3.9009299278259277,3.9809000492095947,3.9098100662231445,4368999.0,3.815703868865967
2014-04-25,3.9364700317382812,3.7587499618530273,3.9009299278259277,3.7676401138305664,5667951.0,3.6769559383392334
2014-04-28,3.7676401138305664,3.545490026473999,3.7676401138305664,3.625459909439087,9794956.0,3.5381977558135986
2014-04-29,3.6787800788879395,3.5988099575042725,3.625459909439087,3.6787800788879395,2969345.0,3.5902345180511475
2014-04-30,3.7587499618530273,3.6698899269104004,3.6787800788879395,3.732100009918213,4774317.0,3.6422712802886963
2014-05-05,3.7587499618530273,3.6698899269104004,3.732100009918213,3.7587499618530273,3363620.0,3.6682801246643066
2014-05-06,3.794300079345703,3.723210096359253,3.7587499618530273,3.7409799098968506,2960137.0,3.65093731880188
2014-05-07,3.732100009918213,3.6076900959014893,3.732100009918213,3.6076900959014893,4608007.0,3.5208559036254883
2014-05-08,3.705440044403076,3.5810298919677734,3.6076900959014893,3.6521201133728027,4564205.0,3.5642168521881104
2014-05-09,3.723210096359253,3.616580009460449,3.625459909439087,3.696549892425537,3959819.0,3.607577085494995
2014-05-12,3.785409927368164,3.6610100269317627,3.723210096359253,3.7676401138305664,6095864.0,3.6769559383392334
2014-05-13,3.7765300273895264,3.705440044403076,3.7676401138305664,3.732100009918213,3306048.0,3.6617093086242676
2014-05-14,3.7676401138305664,3.714319944381714,3.7676401138305664,3.7498700618743896,3447421.0,3.6791439056396484
2014-05-15,3.7409799098968506,3.625459909439087,3.732100009918213,3.634350061416626,4209300.0,3.565802812576294
2014-05-16,3.696549892425537,3.625459909439087,3.634350061416626,3.6698899269104004,3273852.0,3.600672721862793
2014-05-19,3.6787800788879395,3.616580009460449,3.6787800788879395,3.643239974975586,1905007.0,3.5745251178741455
2014-05-20,3.714319944381714,3.634350061416626,3.643239974975586,3.634350061416626,2958448.0,3.565802812576294
2014-05-21,3.6787800788879395,3.5988099575042725,3.634350061416626,3.6698899269104004,3695865.0,3.600672721862793
2014-05-22,3.714319944381714,3.6610100269317627,3.6610100269317627,3.6787800788879395,4008055.0,3.6093947887420654
2014-05-23,3.7409799098968506,3.6698899269104004,3.6876699924468994,3.732100009918213,3345720.0,3.6617093086242676
2014-05-26,3.7765300273895264,3.714319944381714,3.732100009918213,3.7587499618530273,4628841.0,3.687856435775757
2014-05-27,3.7676401138305664,3.714319944381714,3.7587499618530273,3.723210096359253,3064585.0,3.652987003326416
2014-05-28,3.88316011428833,3.696549892425537,3.705440044403076,3.8653900623321533,14092948.0,3.792485475540161
2014-05-29,3.88316011428833,3.785409927368164,3.88316011428833,3.794300079345703,8117785.0,3.722736120223999
2014-05-30,3.9897899627685547,3.7498700618743896,3.7676401138305664,3.9364700317382812,17629845.0,3.862224578857422
2014-06-03,4.007559776306152,3.8653900623321533,3.9098100662231445,3.88316011428833,10169671.0,3.809920310974121
2014-06-04,3.9809000492095947,3.803179979324341,3.8653900623321533,3.963129997253418,10682294.0,3.8883817195892334
2014-06-05,4.069759845733643,3.9275898933410645,3.954240083694458,4.007559776306152,11652099.0,3.931973457336426
2014-06-06,4.016449928283691,3.9098100662231445,4.007559776306152,3.972019910812378,8041877.0,3.897104024887085
2014-06-09,3.9809000492095947,3.88316011428833,3.9809000492095947,3.9098100662231445,5513123.0,3.8360674381256104
2014-06-10,4.007559776306152,3.874269962310791,3.9186999797821045,3.9986701011657715,8256513.0,3.9232513904571533
2014-06-11,4.016449928283691,3.945359945297241,3.9897899627685547,3.9986701011657715,5724004.0,3.9232513904571533
2014-06-12,3.9986701011657715,3.9098100662231445,3.9809000492095947,3.9186999797821045,4719726.0,3.844789743423462
2014-06-13,4.034220218658447,3.9009299278259277,3.9186999797821045,3.9986701011657715,8993256.0,3.9232513904571533
2014-06-16,4.060870170593262,3.9897899627685547,3.9986701011657715,4.007559776306152,8122250.0,3.931973457336426
2014-06-17,4.123079776763916,3.9364700317382812,3.9986701011657715,4.078649997711182,14554451.0,4.001722812652588
2014-06-18,4.140850067138672,4.034220218658447,4.087530136108398,4.096419811248779,10459083.0,4.019157409667969
2014-06-19,4.105309963226318,3.8653900623321533,4.078649997711182,3.9364700317382812,9024458.0,3.862224578857422
2014-06-20,3.9809000492095947,3.874269962310791,3.9275898933410645,3.945359945297241,5806761.0,3.8709466457366943
2014-06-23,4.176390171051025,3.9364700317382812,3.945359945297241,4.1586198806762695,20560523.0,4.080184459686279
2014-06-24,4.265250205993652,4.131959915161133,4.1586198806762695,4.22081995010376,20808477.0,4.141211032867432
2014-06-25,4.30079984664917,4.105309963226318,4.28302001953125,4.1586198806762695,14421368.0,4.080184459686279
2014-06-26,4.265250205993652,4.123079776763916,4.131959915161133,4.229710102081299,11437603.0,4.149933338165283
2014-06-27,4.291910171508789,4.194159984588623,4.2563700675964355,4.211939811706543,10079138.0,4.132498741149902
2014-06-30,4.2474799156188965,4.131959915161133,4.22081995010376,4.203050136566162,10987543.0,4.123776912689209
2014-07-01,4.238589763641357,4.131959915161133,4.203050136566162,4.22081995010376,14478349.0,4.141211032867432
2014-07-02,4.22081995010376,4.131959915161133,4.211939811706543,4.176390171051025,12488745.0,4.097620010375977
2014-07-03,4.265250205993652,4.114190101623535,4.1586198806762695,4.2563700675964355,19290170.0,4.176090717315674
2014-07-04,4.265250205993652,4.167510032653809,4.238589763641357,4.194159984588623,9347252.0,4.115054130554199
2014-07-07,4.327449798583984,4.1586198806762695,4.211939811706543,4.309679985046387,16592975.0,4.228395462036133
2014-07-08,4.309679985046387,4.229710102081299,4.28302001953125,4.274139881134033,11340444.0,4.193525314331055
2014-07-09,4.265250205993652,4.087530136108398,4.2474799156188965,4.096419811248779,15353373.0,4.019157409667969
2014-07-10,4.1586198806762695,4.060870170593262,4.087530136108398,4.060870170593262,8357086.0,3.9842779636383057
2014-07-11,4.203050136566162,4.051990032196045,4.078649997711182,4.194159984588623,9102101.0,4.115054130554199
2014-07-14,4.274139881134033,4.167510032653809,4.185279846191406,4.2563700675964355,13758652.0,4.176090717315674
2014-07-15,4.265250205993652,4.185279846191406,4.2474799156188965,4.229710102081299,7619199.0,4.149933338165283
2014-07-16,4.30079984664917,4.185279846191406,4.203050136566162,4.211939811706543,8680629.0,4.132498741149902
2014-07-17,4.22081995010376,4.060870170593262,4.211939811706543,4.140850067138672,9763140.0,4.062749862670898
2014-07-18,4.185279846191406,4.087530136108398,4.149730205535889,4.105309963226318,5018030.0,4.02787971496582
2014-07-21,4.123079776763916,4.060870170593262,4.105309963226318,4.087530136108398,4293508.0,4.010435581207275
2014-07-22,4.176390171051025,4.069759845733643,4.078649997711182,4.167510032653809,6973829.0,4.088907241821289
2014-07-23,4.167510032653809,4.087530136108398,4.149730205535889,4.105309963226318,5484236.0,4.02787971496582
2014-07-24,4.149730205535889,4.007559776306152,4.123079776763916,4.105309963226318,7228957.0,4.02787971496582
2014-07-25,4.2563700675964355,4.051990032196045,4.087530136108398,4.211939811706543,15272991.0,4.132498741149902
2014-07-28,4.28302001953125,4.185279846191406,4.203050136566162,4.2474799156188965,15590683.0,4.167368412017822
2014-07-29,4.309679985046387,4.238589763641357,4.2563700675964355,4.265250205993652,15031142.0,4.1848039627075195
2014-07-30,4.407430171966553,4.265250205993652,4.265250205993652,4.327449798583984,23910983.0,4.245830535888672
2014-07-31,4.327449798583984,4.265250205993652,4.318570137023926,4.318570137023926,10851286.0,4.237117767333984
2014-08-01,4.407430171966553,4.265250205993652,4.30079984664917,4.28302001953125,17392145.0,4.2022385597229
2014-08-04,4.36299991607666,4.274139881134033,4.28302001953125,4.34522008895874,14046542.0,4.2632646560668945
2014-08-05,4.389659881591797,4.274139881134033,4.309679985046387,4.371880054473877,11303802.0,4.289422035217285
2014-08-06,4.407430171966553,4.309679985046387,4.336339950561523,4.354109764099121,12175206.0,4.2719879150390625
2014-08-07,4.398540019989014,4.318570137023926,4.36299991607666,4.327449798583984,10188841.0,4.245830535888672
2014-08-08,4.30079984664917,4.194159984588623,4.274139881134033,4.22081995010376,22930503.0,4.141211032867432
2014-08-11,4.327449798583984,4.203050136566162,4.211939811706543,4.30079984664917,13167642.0,4.219682693481445
2014-08-12,4.380770206451416,4.28302001953125,4.291910171508789,4.36299991607666,11839410.0,4.280709743499756
2014-08-13,4.478519916534424,4.318570137023926,4.34522008895874,4.469629764556885,25135245.0,4.385328769683838
2014-08-14,4.49629020690918,4.398540019989014,4.460740089416504,4.434080123901367,19625656.0,4.350449085235596
2014-08-15,4.745090007781982,4.42519998550415,4.442969799041748,4.620689868927002,39667270.0,4.533539295196533
2014-08-18,4.718430042266846,4.602920055389404,4.638460159301758,4.6651201248168945,27758440.0,4.577131748199463
2014-08-19,4.807290077209473,4.576260089874268,4.6651201248168945,4.780640125274658,32146013.0,4.6904730796813965
2014-08-20,4.798409938812256,4.674009799957275,4.7539801597595215,4.709549903869629,18050539.0,4.620723724365234
2014-08-21,4.771749973297119,4.585149765014648,4.727320194244385,4.6562299728393555,19643499.0,4.568409442901611
2014-08-22,4.700660228729248,4.611800193786621,4.629580020904541,4.6651201248168945,13723362.0,4.577131748199463
2014-08-25,4.682889938354492,4.514060020446777,4.682889938354492,4.5673699378967285,14548083.0,4.48122501373291
2014-08-26,4.638460159301758,4.478519916534424,4.576260089874268,4.505169868469238,14688076.0,4.4201979637146
2014-08-27,4.576260089874268,4.487400054931641,4.487400054931641,4.522940158843994,9000339.0,4.437633514404297
2014-08-28,4.6651201248168945,4.514060020446777,4.540719985961914,4.549600124359131,16588722.0,4.463789939880371
2014-08-29,4.638460159301758,4.549600124359131,4.549600124359131,4.602920055389404,8676647.0,4.516104698181152
2014-09-01,4.736209869384766,4.585149765014648,4.585149765014648,4.709549903869629,12949970.0,4.620723724365234
2014-09-02,4.745090007781982,4.6562299728393555,4.682889938354492,4.745090007781982,14534926.0,4.655592918395996
2014-09-03,4.7539801597595215,4.674009799957275,4.7539801597595215,4.727320194244385,14035826.0,4.638158321380615
2014-09-04,4.9139299392700195,4.674009799957275,4.682889938354492,4.869500160217285,30295708.0,4.777656555175781
2014-09-05,5.144959926605225,4.816180229187012,4.9139299392700195,5.056099891662598,28005392.0,4.960737228393555
2014-09-09,5.056099891662598,5.056099891662598,5.056099891662598,5.056099891662598,0.0,4.960737228393555
2014-09-10,5.056099891662598,5.056099891662598,5.056099891662598,5.056099891662598,0.0,4.960737228393555
2014-09-11,5.296020030975342,4.816180229187012,4.985010147094727,4.9139299392700195,80109483.0,4.821248531341553
2014-09-12,5.082759857177734,4.931700229644775,4.958360195159912,5.020559787750244,42303996.0,4.925867557525635
2014-09-15,5.056099891662598,4.922810077667236,4.958360195159912,5.020559787750244,39223195.0,4.925867557525635
2014-09-16,5.056099891662598,4.825069904327393,5.020559787750244,4.851719856262207,34180415.0,4.760212421417236
2014-09-17,4.8961501121521,4.762869834899902,4.860610008239746,4.860610008239746,22235242.0,4.76893424987793
2014-09-18,4.958360195159912,4.807290077209473,4.851719856262207,4.922810077667236,14704024.0,4.82996129989624
2014-09-19,5.0027899742126465,4.8961501121521,4.949470043182373,4.967239856719971,17907792.0,4.873553276062012
2014-09-22,4.97613000869751,4.780640125274658,4.97613000869751,4.807290077209473,18419939.0,4.716619968414307
2014-09-23,4.887269973754883,4.771749973297119,4.798409938812256,4.878379821777344,18341258.0,4.7863688468933105
2014-09-24,4.967239856719971,4.833950042724609,4.869500160217285,4.949470043182373,18211883.0,4.856118202209473
2014-09-25,5.118299961090088,4.887269973754883,4.97613000869751,4.931700229644775,46306371.0,4.838683605194092
2014-09-26,5.064990043640137,4.878379821777344,4.887269973754883,5.056099891662598,32413990.0,4.960737228393555
2014-09-29,5.118299961090088,5.029439926147461,5.056099891662598,5.0738701820373535,27015696.0,4.9781718254089355
2014-09-30,5.278250217437744,5.047210216522217,5.047210216522217,5.1627302169799805,38661488.0,5.065356254577637
2014-10-08,5.251589775085449,5.109419822692871,5.180500030517578,5.242710113525391,30875151.0,5.143827438354492
2014-10-09,5.269360065460205,5.064990043640137,5.242710113525391,5.180500030517578,28896788.0,5.082791328430176
2014-10-10,5.144959926605225,5.038330078125,5.144959926605225,5.0738701820373535,27890759.0,4.9781718254089355
2014-10-13,5.1627302169799805,4.97613000869751,5.047210216522217,5.144959926605225,27073563.0,5.047921657562256
2014-10-14,5.144959926605225,4.993899822235107,5.109419822692871,5.047210216522217,24091340.0,4.952014446258545
2014-10-15,5.091639995574951,4.931700229644775,5.047210216522217,5.082759857177734,24614252.0,4.986894607543945
2014-10-16,5.082759857177734,4.8961501121521,5.029439926147461,4.9139299392700195,20664597.0,4.821248531341553
2014-10-17,4.931700229644775,4.6651201248168945,4.8961501121521,4.789519786834717,23610262.0,4.699185371398926
2014-10-20,4.842840194702148,4.771749973297119,4.789519786834717,4.825069904327393,11071379.0,4.734065055847168
2014-10-21,4.869500160217285,4.7539801597595215,4.816180229187012,4.798409938812256,11858649.0,4.707907676696777
2014-10-22,4.931700229644775,4.771749973297119,4.842840194702148,4.771749973297119,18378633.0,4.681750774383545
2014-10-23,4.7539801597595215,4.585149765014648,4.718430042266846,4.620689868927002,14187765.0,4.533539295196533
2014-10-24,4.674009799957275,4.602920055389404,4.611800193786621,4.629580020904541,7386284.0,4.542261123657227
2014-10-27,4.691780090332031,4.594029903411865,4.620689868927002,4.6562299728393555,6781174.0,4.568409442901611
2014-10-28,4.798409938812256,4.674009799957275,4.674009799957275,4.789519786834717,12688161.0,4.699185371398926
2014-10-29,4.887269973754883,4.789519786834717,4.789519786834717,4.851719856262207,14101953.0,4.760212421417236
2014-10-30,4.9050397872924805,4.798409938812256,4.851719856262207,4.842840194702148,12985457.0,4.751499652862549
2014-10-31,4.887269973754883,4.771749973297119,4.842840194702148,4.833950042724609,15659322.0,4.742777347564697
2014-11-03,4.922810077667236,4.780640125274658,4.851719856262207,4.9050397872924805,19885056.0,4.812525749206543
2014-11-04,4.993899822235107,4.842840194702148,4.8961501121521,4.967239856719971,22898510.0,4.873553276062012
2014-11-05,4.967239856719971,4.869500160217285,4.931700229644775,4.887269973754883,16498462.0,4.79509162902832
2014-11-06,4.9139299392700195,4.807290077209473,4.869500160217285,4.887269973754883,16212486.0,4.79509162902832
2014-11-07,4.9050397872924805,4.736209869384766,4.869500160217285,4.7539801597595215,17228642.0,4.664315223693848
2014-11-10,4.833950042724609,4.700660228729248,4.7539801597595215,4.825069904327393,15861631.0,4.734065055847168
2014-11-11,4.833950042724609,4.522940158843994,4.833950042724609,4.585149765014648,19332056.0,4.4986701011657715
2014-11-12,4.718430042266846,4.540719985961914,4.585149765014648,4.674009799957275,13664424.0,4.5858540534973145
2014-11-13,4.682889938354492,4.558489799499512,4.682889938354492,4.620689868927002,20735670.0,4.533539295196533
2014-11-14,4.736209869384766,4.576260089874268,4.611800193786621,4.709549903869629,21219460.0,4.620723724365234
2014-11-17,4.869500160217285,4.674009799957275,4.718430042266846,4.798409938812256,33248705.0,4.707907676696777
2014-11-18,4.833950042724609,4.736209869384766,4.762869834899902,4.798409938812256,13003416.0,4.707907676696777
2014-11-19,4.9050397872924805,4.780640125274658,4.798409938812256,4.878379821777344,21809872.0,4.7863688468933105
2014-11-20,4.958360195159912,4.825069904327393,4.833950042724609,4.931700229644775,40061544.0,4.838683605194092
2014-11-21,4.922810077667236,4.842840194702148,4.869500160217285,4.869500160217285,28413331.0,4.777656555175781
2014-11-24,4.931700229644775,4.842840194702148,4.8961501121521,4.9050397872924805,24721895.0,4.812525749206543
2014-11-25,4.931700229644775,4.878379821777344,4.9050397872924805,4.9139299392700195,22968902.0,4.821248531341553
2014-11-26,4.949470043182373,4.851719856262207,4.922810077667236,4.9139299392700195,18399974.0,4.821248531341553
2014-11-27,4.97613000869751,4.8961501121521,4.9139299392700195,4.940579891204834,23678440.0,4.847396373748779
2014-11-28,5.0027899742126465,4.887269973754883,4.931700229644775,4.949470043182373,24000988.0,4.856118202209473
2014-12-01,4.967239856719971,4.807290077209473,4.940579891204834,4.825069904327393,23899266.0,4.734065055847168
2014-12-02,4.887269973754883,4.789519786834717,4.807290077209473,4.825069904327393,17325183.0,4.734065055847168
2014-12-03,4.949470043182373,4.825069904327393,4.825069904327393,4.940579891204834,25354569.0,4.847396373748779
2014-12-04,5.038330078125,4.922810077667236,4.940579891204834,5.029439926147461,37092931.0,4.934580326080322
2014-12-05,5.029439926147461,4.709549903869629,5.029439926147461,4.816180229187012,26377776.0,4.725342273712158
2014-12-08,4.833950042724609,4.709549903869629,4.789519786834717,4.825069904327393,18929601.0,4.734065055847168
2014-12-09,4.789519786834717,4.540719985961914,4.789519786834717,4.5673699378967285,28741361.0,4.48122501373291
2014-12-10,4.718430042266846,4.514060020446777,4.540719985961914,4.700660228729248,15163451.0,4.612001895904541
2014-12-11,4.789519786834717,4.647349834442139,4.674009799957275,4.780640125274658,17450793.0,4.6904730796813965
2014-12-12,4.807290077209473,4.736209869384766,4.771749973297119,4.789519786834717,12492810.0,4.699185371398926
2014-12-15,4.878379821777344,4.736209869384766,4.771749973297119,4.860610008239746,16007558.0,4.76893424987793
2014-12-16,4.869500160217285,4.789519786834717,4.833950042724609,4.851719856262207,14025258.0,4.760212421417236
2014-12-17,4.9050397872924805,4.780640125274658,4.816180229187012,4.851719856262207,17737640.0,4.760212421417236
2014-12-18,4.842840194702148,4.745090007781982,4.833950042724609,4.771749973297119,15917101.0,4.681750774383545
2014-12-19,4.771749973297119,4.585149765014648,4.736209869384766,4.647349834442139,16716211.0,4.559697151184082
2014-12-22,4.638460159301758,4.371880054473877,4.629580020904541,4.398540019989014,22903771.0,4.315579414367676
2014-12-23,4.460740089416504,4.30079984664917,4.398540019989014,4.336339950561523,12129498.0,4.254552364349365
2014-12-24,4.469629764556885,4.354109764099121,4.36299991607666,4.460740089416504,11798965.0,4.376606464385986
2014-12-25,4.49629020690918,4.407430171966553,4.460740089416504,4.49629020690918,11192914.0,4.4114861488342285
2014-12-26,4.540719985961914,4.460740089416504,4.49629020690918,4.514060020446777,11999635.0,4.428921222686768
2014-12-29,4.514060020446777,4.371880054473877,4.505169868469238,4.469629764556885,14359586.0,4.385328769683838
2014-12-30,4.487400054931641,4.371880054473877,4.460740089416504,4.398540019989014,8445020.0,4.315579414367676
2014-12-31,4.460740089416504,4.380770206451416,4.451859951019287,4.442969799041748,9330487.0,4.359171390533447
2015-01-05,4.522940158843994,4.398540019989014,4.407430171966553,4.522940158843994,12983635.0,4.437633514404297
2015-01-06,4.674009799957275,4.469629764556885,4.49629020690918,4.6562299728393555,19719116.0,4.568409442901611
2015-01-07,4.709549903869629,4.5673699378967285,4.629580020904541,4.6651201248168945,12450636.0,4.577131748199463
2015-01-08,4.709549903869629,4.594029903411865,4.629580020904541,4.629580020904541,18321284.0,4.542261123657227
2015-01-09,4.6562299728393555,4.531829833984375,4.620689868927002,4.540719985961914,9704650.0,4.455078125
2015-01-12,4.522940158843994,4.336339950561523,4.522940158843994,4.354109764099121,21729880.0,4.2719879150390625
2015-01-13,4.442969799041748,4.265250205993652,4.36299991607666,4.416309833526611,12975073.0,4.333014011383057
2015-01-14,4.42519998550415,4.336339950561523,4.416309833526611,4.371880054473877,7163327.0,4.289422035217285
2015-01-15,4.540719985961914,4.34522008895874,4.371880054473877,4.49629020690918,27565585.0,4.4114861488342285
2015-01-16,4.629580020904541,4.451859951019287,4.487400054931641,4.585149765014648,28106930.0,4.4986701011657715
2015-01-19,4.585149765014648,4.318570137023926,4.451859951019287,4.389659881591797,19438745.0,4.3068671226501465
2015-01-20,4.594029903411865,4.398540019989014,4.398540019989014,4.576260089874268,25069458.0,4.489947319030762
2015-01-21,4.6562299728393555,4.540719985961914,4.558489799499512,4.647349834442139,24097689.0,4.559697151184082
2015-01-22,4.700660228729248,4.585149765014648,4.647349834442139,4.682889938354492,19870029.0,4.594566822052002
2015-01-23,4.682889938354492,4.585149765014648,4.682889938354492,4.611800193786621,13704602.0,4.524816989898682
2015-01-26,4.682889938354492,4.594029903411865,4.620689868927002,4.682889938354492,14847361.0,4.594566822052002
2015-01-27,4.736209869384766,4.620689868927002,4.674009799957275,4.700660228729248,18961851.0,4.612001895904541
2015-01-28,4.727320194244385,4.620689868927002,4.6562299728393555,4.647349834442139,18351493.0,4.559697151184082
2015-01-29,4.674009799957275,4.585149765014648,4.620689868927002,4.629580020904541,12988849.0,4.542261123657227
2015-01-30,4.647349834442139,4.540719985961914,4.629580020904541,4.540719985961914,13124548.0,4.455078125
2015-02-02,4.558489799499512,4.460740089416504,4.487400054931641,4.522940158843994,10491905.0,4.437633514404297
2015-02-03,4.674009799957275,4.531829833984375,4.531829833984375,4.6562299728393555,18923071.0,4.568409442901611
2015-02-04,4.6562299728393555,4.576260089874268,4.6562299728393555,4.585149765014648,11268129.0,4.4986701011657715
2015-02-05,4.700660228729248,4.576260089874268,4.629580020904541,4.611800193786621,16445266.0,4.524816989898682
2015-02-06,4.611800193786621,4.469629764556885,4.602920055389404,4.49629020690918,12683181.0,4.4114861488342285
2015-02-09,4.514060020446777,4.407430171966553,4.49629020690918,4.442969799041748,7474129.0,4.359171390533447
2015-02-10,4.487400054931641,4.42519998550415,4.434080123901367,4.487400054931641,6768981.0,4.4027628898620605
2015-02-11,4.594029903411865,4.469629764556885,4.487400054931641,4.576260089874268,9556250.0,4.489947319030762
2015-02-12,4.611800193786621,4.558489799499512,4.5673699378967285,4.585149765014648,7432810.0,4.4986701011657715
2015-02-13,4.718430042266846,4.576260089874268,4.602920055389404,4.700660228729248,27500848.0,4.612001895904541
2015-02-16,4.771749973297119,4.682889938354492,4.709549903869629,4.771749973297119,18042111.0,4.681750774383545
2015-02-17,4.798409938812256,4.709549903869629,4.771749973297119,4.780640125274658,15876441.0,4.6904730796813965
2015-02-25,4.869500160217285,4.745090007781982,4.780640125274658,4.798409938812256,19358165.0,4.707907676696777
2015-02-26,4.816180229187012,4.745090007781982,4.780640125274658,4.807290077209473,17259892.0,4.716619968414307
2015-02-27,4.851719856262207,4.780640125274658,4.816180229187012,4.833950042724609,18923375.0,4.742777347564697
2015-03-02,4.958360195159912,4.833950042724609,4.851719856262207,4.931700229644775,30167429.0,4.838683605194092
2015-03-03,5.056099891662598,4.878379821777344,4.9139299392700195,4.887269973754883,40448545.0,4.79509162902832
2015-03-04,5.127190113067627,4.869500160217285,4.887269973754883,5.029439926147461,38336328.0,4.934580326080322
2015-03-05,5.144959926605225,4.97613000869751,5.011670112609863,5.127190113067627,37015514.0,5.030486583709717
2015-03-06,5.171619892120361,4.958360195159912,5.144959926605225,5.0027899742126465,32021962.0,4.908432960510254
2015-03-09,5.029439926147461,4.887269973754883,4.97613000869751,5.020559787750244,19003325.0,4.925867557525635
2015-03-10,5.198279857635498,4.993899822235107,5.011670112609863,5.144959926605225,29044998.0,5.047921657562256
2015-03-11,5.180500030517578,5.064990043640137,5.1360697746276855,5.109419822692871,22260757.0,5.0130510330200195
2015-03-12,5.180500030517578,5.020559787750244,5.109419822692871,5.082759857177734,23799299.0,4.986894607543945
2015-03-13,5.216050148010254,5.056099891662598,5.056099891662598,5.207159996032715,27829112.0,5.108948230743408
2015-03-16,5.367109775543213,5.233819961547852,5.260479927062988,5.304910182952881,40723915.0,5.204854488372803
2015-03-17,5.473740100860596,5.287139892578125,5.3137898445129395,5.402649879455566,42603915.0,5.300750255584717
2015-03-18,5.527060031890869,5.358220100402832,5.402649879455566,5.482629776000977,35076247.0,5.379222393035889
2015-03-19,5.562600135803223,5.384880065917969,5.473740100860596,5.527060031890869,38547313.0,5.422814846038818
2015-03-20,5.6603498458862305,5.473740100860596,5.51816987991333,5.58036994934082,35881622.0,5.475119113922119
2015-03-23,5.900269985198975,5.589260101318359,5.589260101318359,5.829179763793945,50488370.0,5.719235897064209
2015-03-24,5.829179763793945,5.544829845428467,5.829179763793945,5.7314300537109375,47942407.0,5.6233296394348145
2015-03-25,5.998010158538818,5.607029914855957,5.686999797821045,5.8913798332214355,55390943.0,5.7802629470825195
2015-03-26,5.918039798736572,5.686999797821045,5.838059902191162,5.740320205688477,42467848.0,5.632052421569824
2015-03-27,5.998010158538818,5.7314300537109375,5.740320205688477,5.953579902648926,41998143.0,5.84128999710083
2015-03-30,6.113530158996582,5.918039798736572,5.953579902648926,5.962470054626465,42874082.0,5.85001277923584
2015-03-31,6.122409820556641,5.926919937133789,6.024670124053955,5.962470054626465,42307282.0,5.85001277923584
2015-04-01,6.024670124053955,5.873610019683838,5.935810089111328,5.998010158538818,31361521.0,5.884882926940918
2015-04-02,6.282360076904297,5.989120006561279,6.033559799194336,6.19350004196167,50707546.0,6.076684474945068
2015-04-03,6.522280216217041,6.122409820556641,6.140190124511719,6.3889899253845215,51289209.0,6.268487453460693
2015-04-07,6.531169891357422,6.362329959869385,6.371220111846924,6.477849960327148,43769500.0,6.355671405792236
2015-04-08,6.4867401123046875,6.202390193939209,6.4867401123046875,6.353449821472168,53171506.0,6.233617782592773
2015-04-09,6.326789855957031,5.953579902648926,6.326789855957031,6.104640007019043,48775907.0,5.989500522613525
2015-04-10,6.477849960327148,6.060210227966309,6.077980041503906,6.442309856414795,51213652.0,6.320801734924316
2015-04-13,6.655570030212402,6.442309856414795,6.442309856414795,6.531169891357422,46671362.0,6.407985687255859
2015-04-14,6.67333984375,6.424540042877197,6.531169891357422,6.655570030212402,53979284.0,6.530039310455322
2015-04-15,6.886600017547607,6.380109786987305,6.753320217132568,6.406760215759277,55980708.0,6.285922527313232
2015-04-16,6.620029926300049,6.202390193939209,6.31790018081665,6.522280216217041,40561565.0,6.399264335632324
2015-04-17,6.593369960784912,6.424540042877197,6.540050029754639,6.477849960327148,43147912.0,6.355671405792236
2015-04-20,6.451189994812012,6.19350004196167,6.380109786987305,6.202390193939209,49745410.0,6.085407257080078
2015-04-21,6.477849960327148,6.202390193939209,6.202390193939209,6.468969821929932,39267285.0,6.346958637237549
2015-04-22,6.708889961242676,6.504509925842285,6.504509925842285,6.664460182189941,53645172.0,6.538763046264648
2015-04-23,6.966579914093018,6.61113977432251,6.67333984375,6.744430065155029,68603675.0,6.617223739624023
2015-04-24,7.2153801918029785,6.548940181732178,6.61113977432251,7.179840087890625,79733263.0,7.044421195983887
2015-04-27,7.233160018920898,6.94881010055542,7.117640018463135,7.108749866485596,63018144.0,6.974672794342041
2015-04-28,7.117640018463135,6.664460182189941,7.108749866485596,6.779970169067383,46324004.0,6.65209436416626
2015-04-29,7.455309867858887,6.664460182189941,6.753320217132568,7.268700122833252,122942264.0,7.131605625152588
2015-04-30,7.259819984436035,6.984350204467773,7.135409832000732,7.0465497970581055,75013291.0,6.913645267486572
2015-05-04,7.179840087890625,6.851059913635254,6.966579914093018,7.153180122375488,35690199.0,7.0182647705078125
2015-05-05,7.224269866943359,6.744430065155029,7.1442999839782715,6.771090030670166,40037678.0,6.643381118774414
2015-05-06,6.975460052490234,6.522280216217041,6.797749996185303,6.6466898918151855,35457226.0,6.521327495574951
2015-05-07,6.682229995727539,6.309020042419434,6.637800216674805,6.326789855957031,30883172.0,6.207460880279541
2015-05-08,6.6466898918151855,6.3889899253845215,6.3978800773620605,6.628910064697266,34858102.0,6.503882884979248
2015-05-11,6.975460052490234,6.61113977432251,6.664460182189941,6.939919948577881,43129853.0,6.809026718139648
2015-05-12,7.0554399490356445,6.842179775238037,6.913259983062744,6.966579914093018,37138273.0,6.835184097290039
2015-05-13,7.375329971313477,6.859950065612793,6.94881010055542,7.188729763031006,68671565.0,7.05314302444458
2015-05-14,7.908490180969238,7.153180122375488,7.197609901428223,7.757430076599121,132058465.0,7.611117839813232
2015-05-15,7.775199890136719,7.313129901885986,7.641910076141357,7.579710006713867,75673548.0,7.436749458312988
2015-05-18,8.326129913330078,7.499730110168457,7.570819854736328,7.979579925537109,85470309.0,7.829078197479248
2015-05-19,8.77931022644043,7.855169773101807,7.979579925537109,8.583820343017578,84241023.0,8.42192268371582
2015-05-20,9.259149551391602,8.503849983215332,8.583820343017578,8.557160377502441,70602061.0,8.39576530456543
2015-05-21,9.134750366210938,8.51272964477539,8.708219528198242,9.019229888916016,60688506.0,8.849117279052734
2015-05-22,9.152520179748535,8.530500411987305,9.081430435180664,8.957030296325684,53648101.0,8.788092613220215
2015-05-25,9.152520179748535,8.663789749145508,8.663789749145508,9.054780006408691,51654816.0,8.88399887084961
2015-05-26,9.86340045928955,8.957030296325684,9.045889854431152,9.774539947509766,59261221.0,9.59018325805664
2015-05-27,10.751999855041504,9.8189697265625,9.8189697265625,10.751999855041504,87234564.0,10.549206733703613
2015-05-28,10.982999801635742,9.676790237426758,10.929699897766113,9.676790237426758,89278242.0,9.49427604675293
2015-05-29,10.20110034942627,8.885939598083496,9.579050064086914,9.934479713439941,68347889.0,9.747106552124023
2015-06-01,10.929699897766113,9.854510307312012,9.961139678955078,10.929699897766113,61094565.0,10.723555564880371
2015-06-02,12.022700309753418,10.974100112915039,10.974100112915039,12.022700309753418,75248187.0,11.795941352844238
2015-06-03,12.662500381469727,11.6850004196167,12.022700309753418,12.431400299072266,71466929.0,12.196932792663574
2015-06-04,12.395899772644043,11.187399864196777,12.333700180053711,12.093799591064453,60915764.0,11.86569881439209
2015-06-05,12.422499656677246,11.729399681091309,12.164899826049805,11.951600074768066,55908729.0,11.726181983947754
2015-06-08,11.96049976348877,11.187399864196777,11.951600074768066,11.578399658203125,54311600.0,11.360020637512207
2015-06-09,11.92490005493164,11.249600410461426,11.454000473022461,11.649499893188477,33655227.0,11.429779052734375
2015-06-10,12.618000030517578,11.418399810791016,11.65839958190918,12.227100372314453,57179573.0,11.996485710144043
2015-06-11,12.315899848937988,11.836099624633789,12.129300117492676,12.004899978637695,44141384.0,11.77847671508789
2015-06-12,12.67140007019043,12.004899978637695,12.004899978637695,12.378100395202637,50900639.0,12.144638061523438
2015-06-15,13.51550006866455,12.449199676513672,12.449199676513672,12.964599609375,58738072.0,12.720074653625488
2015-06-16,12.955699920654297,11.889399528503418,12.955699920654297,12.093799591064453,44055779.0,11.86569881439209
2015-06-17,12.618000030517578,11.214099884033203,11.90719985961914,12.484700202941895,43746425.0,12.249226570129395
2015-06-18,13.026800155639648,12.067099571228027,12.404800415039062,12.093799591064453,41768252.0,11.86569881439209
2015-06-19,11.951600074768066,10.885299682617188,11.560600280761719,10.885299682617188,31071904.0,10.67999267578125
2015-06-23,11.160699844360352,9.801190376281738,10.840800285339355,10.663100242614746,34346391.0,10.461983680725098
2015-06-24,11.142999649047852,10.352100372314453,10.894200325012207,10.849699974060059,34697113.0,10.645063400268555
2015-06-25,11.062999725341797,9.792309761047363,10.885299682617188,10.058899879455566,35340374.0,9.869179725646973
2015-06-26,9.810079574584961,9.054780006408691,9.801190376281738,9.054780006408691,46701957.0,8.88399887084961
2015-06-29,9.419099807739258,8.148409843444824,9.330240249633789,8.148409843444824,52330320.0,7.994723320007324
2015-06-30,8.628250122070312,7.330900192260742,8.139519691467285,8.583820343017578,61214124.0,8.42192268371582
2015-07-01,9.26803970336914,7.997350215911865,8.30836009979248,8.10398006439209,53757254.0,7.951131343841553
2015-07-02,8.44163990020752,7.295360088348389,8.192839622497559,7.3042402267456055,46735371.0,7.166475296020508
2015-07-03,7.4641900062561035,6.5756001472473145,7.117640018463135,6.5756001472473145,43943573.0,6.451578140258789
2015-07-06,7.233160018920898,5.918039798736572,7.233160018920898,5.971350193023682,61731973.0,5.858724594116211
2015-07-07,5.846950054168701,5.375999927520752,5.846950054168701,5.375999927520752,22589387.0,5.274603366851807
2015-07-08,5.375999927520752,5.375999927520752,5.375999927520752,5.375999927520752,0.0,5.274603366851807
2015-07-09,5.375999927520752,5.375999927520752,5.375999927520752,5.375999927520752,0.0,5.274603366851807
2015-07-10,5.375999927520752,5.375999927520752,5.375999927520752,5.375999927520752,0.0,5.274603366851807
2015-07-13,5.918039798736572,5.918039798736572,5.918039798736572,5.918039798736572,1165437.0,5.80642032623291
2015-07-14,6.513400077819824,6.513400077819824,6.513400077819824,6.513400077819824,867315.0,6.39055061340332
2015-07-15,6.975460052490234,6.184619903564453,6.975460052490234,6.362329959869385,96256241.0,6.261557102203369
2015-07-16,6.73553991317749,5.829179763793945,5.829179763793945,6.540050029754639,47332096.0,6.43646240234375
2015-07-17,7.197609901428223,6.5756001472473145,6.5756001472473145,7.197609901428223,61361424.0,7.0836076736450195
2015-07-20,7.819630146026611,7.197609901428223,7.330900192260742,7.695230007171631,72510559.0,7.573345184326172
2015-07-21,7.908490180969238,7.28646993637085,7.544169902801514,7.7129998207092285,43506700.0,7.59083366394043
2015-07-22,8.157299995422363,7.641910076141357,7.775199890136719,8.09508991241455,53477270.0,7.966871738433838
2015-07-23,8.557160377502441,8.006230354309082,8.10398006439209,8.343899726867676,45308161.0,8.21174144744873
2015-07-24,8.548279762268066,7.908490180969238,8.30836009979248,8.068429946899414,50192807.0,7.940634727478027
2015-07-27,8.059550285339355,7.259819984436035,7.819630146026611,7.259819984436035,43294537.0,7.144832134246826
2015-07-28,7.393099784851074,6.540050029754639,6.5756001472473145,6.61113977432251,46892382.0,6.5064263343811035
2015-07-29,7.197609901428223,6.27347993850708,6.8066301345825195,7.153180122375488,46814090.0,7.039881706237793
2015-07-30,7.34867000579834,6.708889961242676,7.0465497970581055,6.851059913635254,43944405.0,6.7425456047058105
2015-07-31,6.886600017547607,6.282360076904297,6.708889961242676,6.548940181732178,33902718.0,6.445211887359619
2015-08-03,6.540050029754639,5.953579902648926,6.380109786987305,6.095759868621826,27754600.0,5.999208927154541
2015-08-04,6.726659774780273,6.157959938049316,6.175730228424072,6.717770099639893,36918876.0,6.611367225646973
2015-08-05,6.8954901695251465,6.495619773864746,6.717770099639893,6.655570030212402,34313954.0,6.55015230178833
2015-08-06,6.779970169067383,6.406760215759277,6.4867401123046875,6.6466898918151855,22755385.0,6.541412830352783
2015-08-07,6.984350204467773,6.664460182189941,6.682229995727539,6.966579914093018,36366707.0,6.856236934661865
2015-08-10,7.473080158233643,6.913259983062744,7.0465497970581055,7.375329971313477,43940073.0,7.258512496948242
2015-08-11,7.544169902801514,7.28646993637085,7.34867000579834,7.375329971313477,44785387.0,7.258512496948242
2015-08-12,7.437530040740967,7.117640018463135,7.277589797973633,7.1442999839782715,29142574.0,7.03114128112793
2015-08-13,7.508619785308838,7.064320087432861,7.108749866485596,7.499730110168457,36448183.0,7.380941867828369
2015-08-14,7.792970180511475,7.508619785308838,7.517509937286377,7.597479820251465,42617255.0,7.477143287658691
2015-08-17,7.881830215454102,7.28646993637085,7.508619785308838,7.864059925079346,40668207.0,7.739501476287842
2015-08-18,8.077320098876953,7.082099914550781,7.819630146026611,7.082099914550781,52584624.0,6.969926834106445
2015-08-19,7.357560157775879,6.3978800773620605,6.797749996185303,7.170959949493408,39292308.0,7.057379722595215
2015-08-20,7.535280227661133,6.9576897621154785,7.082099914550781,7.197609901428223,52142287.0,7.0836076736450195
2015-08-21,7.375329971313477,6.557829856872559,6.966579914093018,6.9576897621154785,44054552.0,6.847486972808838
2015-08-24,6.753320217132568,6.264589786529541,6.67333984375,6.264589786529541,21337686.0,6.165365219116211
2015-08-25,5.864719867706299,5.6425700187683105,5.6425700187683105,5.6425700187683105,21502827.0,5.553197860717773
2015-08-26,5.909150123596191,5.109419822692871,5.7314300537109375,5.402649879455566,33677344.0,5.317077159881592
2015-08-27,5.6603498458862305,5.153850078582764,5.58036994934082,5.607029914855957,29246962.0,5.5182204246521
2015-08-28,6.0690999031066895,5.607029914855957,5.686999797821045,6.024670124053955,31115526.0,5.929246425628662
2015-08-31,6.211269855499268,5.65146017074585,5.8202900886535645,6.051330089569092,39499344.0,5.955483436584473
2015-09-01,6.184619903564453,5.553709983825684,5.944690227508545,5.5714898109436035,49370762.0,5.483243465423584
2015-09-02,5.704770088195801,5.109419822692871,5.153850078582764,5.153850078582764,22512291.0,5.072218418121338
2015-09-07,5.669229984283447,5.269360065460205,5.3137898445129395,5.358220100402832,40558366.0,5.273351669311523
2015-09-08,5.740320205688477,5.2249298095703125,5.269360065460205,5.6425700187683105,22139520.0,5.553197860717773
2015-09-09,5.8913798332214355,5.615910053253174,5.669229984283447,5.85584020614624,30603957.0,5.763089656829834
2015-09-10,5.811409950256348,5.6603498458862305,5.686999797821045,5.678120136260986,19221611.0,5.588184356689453
2015-09-11,5.864719867706299,5.65146017074585,5.722549915313721,5.775859832763672,20416644.0,5.6843767166137695
2015-09-14,5.846950054168701,5.198279857635498,5.829179763793945,5.198279857635498,27626682.0,5.1159443855285645
2015-09-15,5.233819961547852,4.682889938354492,5.064990043640137,4.727320194244385,19232046.0,4.652443885803223
2015-09-16,5.198279857635498,4.7539801597595215,4.798409938812256,5.171619892120361,21316274.0,5.0897064208984375
2015-09-17,5.375999927520752,4.985010147094727,5.127190113067627,4.993899822235107,24546659.0,4.914801597595215
2015-09-18,5.127190113067627,4.931700229644775,5.064990043640137,5.038330078125,13558181.0,4.9585280418396
2015-09-21,5.287139892578125,4.922810077667236,4.985010147094727,5.242710113525391,15951581.0,5.159670352935791
2015-09-22,5.375999927520752,5.2249298095703125,5.260479927062988,5.296020030975342,17368502.0,5.212136745452881
2015-09-23,5.287139892578125,5.064990043640137,5.180500030517578,5.198279857635498,15836677.0,5.1159443855285645
2015-09-24,5.340449810028076,5.207159996032715,5.207159996032715,5.3226799964904785,14096609.0,5.23837423324585
2015-09-25,5.3226799964904785,4.967239856719971,5.287139892578125,5.082759857177734,16812845.0,5.002254486083984
2015-09-28,5.216050148010254,5.029439926147461,5.091639995574951,5.189390182495117,11459163.0,5.107195854187012
2015-09-29,5.153850078582764,4.922810077667236,5.153850078582764,4.993899822235107,13107872.0,4.914801597595215
2015-09-30,5.10053014755249,4.958360195159912,5.020559787750244,5.029439926147461,9603477.0,4.9497785568237305
2015-10-08,5.420420169830322,5.153850078582764,5.2249298095703125,5.340449810028076,26807284.0,5.255862236022949
2015-10-09,5.464849948883057,5.304910182952881,5.331560134887695,5.429309844970703,24277589.0,5.3433146476745605
2015-10-12,5.766980171203613,5.438199996948242,5.464849948883057,5.678120136260986,30903717.0,5.588184356689453
2015-10-13,5.811409950256348,5.615910053253174,5.6603498458862305,5.784749984741211,25615040.0,5.6931257247924805
2015-10-14,5.838059902191162,5.624800205230713,5.775859832763672,5.669229984283447,25864940.0,5.579435348510742
2015-10-15,5.962470054626465,5.607029914855957,5.633689880371094,5.935810089111328,35756811.0,5.841793060302734
2015-10-16,6.060210227966309,5.900269985198975,5.953579902648926,6.042439937591553,32367256.0,5.946734428405762
2015-10-19,6.157959938049316,5.864719867706299,6.122409820556641,5.962470054626465,27406524.0,5.868031024932861
2015-10-20,6.095759868621826,5.909150123596191,5.953579902648926,6.077980041503906,29421505.0,5.981710910797119
2015-10-21,6.060210227966309,5.473740100860596,6.051330089569092,5.509280204772949,36938598.0,5.422019004821777
2015-10-22,5.766980171203613,5.500400066375732,5.535940170288086,5.713659763336182,22073129.0,5.623161315917969
2015-10-23,5.953579902648926,5.713659763336182,5.775859832763672,5.935810089111328,26413402.0,5.841793060302734
2015-10-26,6.531169891357422,6.229040145874023,6.229040145874023,6.531169891357422,27299848.0,6.427722930908203
2015-10-27,7.188729763031006,6.664460182189941,6.753320217132568,7.188729763031006,131720893.0,7.074868202209473
2015-10-28,7.437530040740967,6.984350204467773,7.322020053863525,7.179840087890625,87734826.0,7.066119194030762
2015-10-29,7.268700122833252,6.913259983062744,7.064320087432861,7.135409832000732,44546235.0,7.022392272949219
2015-10-30,7.064320087432861,6.691110134124756,6.984350204467773,6.993239879608154,54190450.0,6.882473945617676
2015-11-02,7.695230007171631,6.566709995269775,6.797749996185303,7.695230007171631,101838994.0,7.573345184326172
2015-11-03,7.846290111541748,7.268700122833252,7.668570041656494,7.357560157775879,58564267.0,7.241024017333984
2015-11-04,7.775199890136719,7.277589797973633,7.277589797973633,7.6508002281188965,43828848.0,7.5296196937561035
2015-11-05,8.414990425109863,7.579710006713867,7.668570041656494,7.810739994049072,58511992.0,7.687025547027588
2015-11-06,8.379440307617188,7.944029808044434,7.952919960021973,8.086210250854492,47699576.0,7.958133220672607
2015-11-09,8.050660133361816,7.7129998207092285,7.846290111541748,7.899600028991699,53535192.0,7.774478435516357
2015-11-10,8.210610389709473,7.730770111083984,7.775199890136719,8.139519691467285,46536854.0,8.010597229003906
2015-11-11,8.255040168762207,7.855169773101807,8.068429946899414,8.157299995422363,42149615.0,8.028096199035645
2015-11-12,8.77042007446289,8.059550285339355,8.30836009979248,8.672679901123047,67657716.0,8.53531265258789
2015-11-13,8.85927963256836,8.352789878845215,8.44163990020752,8.450530052185059,36901751.0,8.316682815551758
2015-11-16,9.285810470581055,8.148409843444824,8.175069808959961,9.090319633483887,51849466.0,8.946337699890137
2015-11-17,9.694560050964355,8.992569923400879,9.090319633483887,9.507960319519043,52306635.0,9.3573637008667
2015-11-18,9.61458969116211,9.152520179748535,9.596819877624512,9.339119911193848,38308892.0,9.19119930267334
2015-11-19,9.721220016479492,9.161410331726074,9.374670028686523,9.650130271911621,39984153.0,9.497282028198242
2015-11-20,10.387700080871582,9.570159912109375,9.623479843139648,10.325499534606934,39315243.0,10.161953926086426
2015-11-23,10.440999984741211,9.801190376281738,10.174400329589844,10.263299942016602,34959149.0,10.100740432739258
2015-11-24,10.458800315856934,9.294699668884277,10.458800315856934,9.8189697265625,50062399.0,9.663447380065918
2015-11-25,10.707599639892578,9.52573013305664,9.765649795532227,10.467599868774414,54875437.0,10.301803588867188
2015-11-26,10.769800186157227,9.996689796447754,10.538700103759766,10.20989990234375,60689395.0,10.048186302185059
2015-11-27,10.218799591064453,9.18805980682373,10.19219970703125,9.18805980682373,42663339.0,9.042530059814453
2015-11-30,9.330240249633789,8.343899726867676,8.98369026184082,9.054780006408691,48591005.0,8.911360740661621
2015-12-01,9.081430435180664,8.379440307617188,9.028120040893555,8.663789749145508,42271558.0,8.52656364440918
2015-12-02,8.699339866638184,8.09508991241455,8.64601993560791,8.566049575805664,35224456.0,8.43037223815918
2015-12-03,9.143630027770996,8.450530052185059,8.574930191040039,8.957030296325684,37291974.0,8.815159797668457
2015-12-04,9.303580284118652,8.805970191955566,9.036999702453613,9.028120040893555,38265426.0,8.885124206542969
2015-12-07,9.250269889831543,8.805970191955566,9.090319633483887,9.081430435180664,43953961.0,8.937590599060059
2015-12-08,9.010350227355957,8.72599983215332,8.948140144348145,8.90371036529541,27949805.0,8.76268482208252
2015-12-09,9.081430435180664,8.752650260925293,8.85927963256836,8.90371036529541,28749895.0,8.76268482208252
2015-12-10,9.259149551391602,8.814849853515625,8.912599563598633,9.18805980682373,32949682.0,9.042530059814453
2015-12-11,9.907830238342285,9.054780006408691,9.19694995880127,9.801190376281738,74371958.0,9.645949363708496
2015-12-14,9.694560050964355,9.152520179748535,9.685680389404297,9.445759773254395,48920753.0,9.296147346496582
2015-12-15,9.552390098571777,9.232489585876465,9.303580284118652,9.490189552307129,33715220.0,9.339874267578125
2015-12-16,9.712329864501953,9.356900215148926,9.40132999420166,9.410209655761719,40064022.0,9.261160850524902
2015-12-17,9.587929725646973,9.374670028686523,9.427989959716797,9.507960319519043,42810721.0,9.3573637008667
2015-12-18,9.463529586791992,9.001460075378418,9.410209655761719,9.072549819946289,42005024.0,8.928849220275879
2015-12-21,9.072549819946289,8.788200378417969,8.965920448303223,9.019229888916016,43002764.0,8.876374244689941
2015-12-22,9.116979598999023,8.841509819030762,8.974800109863281,9.081430435180664,31796304.0,8.937590599060059
2015-12-23,9.072549819946289,8.805970191955566,9.06365966796875,8.8503999710083,30935478.0,8.710219383239746
2015-12-24,8.868169784545898,8.397210121154785,8.814849853515625,8.788200378417969,36606898.0,8.649004936218262
2015-12-25,8.885939598083496,8.708219528198242,8.77931022644043,8.841509819030762,19049054.0,8.701469421386719
2015-12-28,9.152520179748535,8.797080039978027,8.885939598083496,8.8503999710083,38132612.0,8.710219383239746
2015-12-29,8.957030296325684,8.717109680175781,8.832630157470703,8.930370330810547,18924077.0,8.788922309875488
2015-12-30,9.045889854431152,8.877059936523438,8.894829750061035,8.974800109863281,19591943.0,8.832647323608398
2015-12-31,9.019229888916016,8.628250122070312,9.010350227355957,8.64601993560791,20113816.0,8.509075164794922
2016-01-04,8.574930191040039,7.7840800285339355,8.530500411987305,7.7840800285339355,19242036.0,7.660788059234619
2016-01-05,7.881830215454102,7.242040157318115,7.384220123291016,7.695230007171631,29058104.0,7.573345184326172
2016-01-06,7.819630146026611,7.4641900062561035,7.810739994049072,7.757430076599121,26273021.0,7.6345601081848145
2016-01-07,7.597479820251465,6.984350204467773,7.5530500411987305,6.984350204467773,6290497.0,6.873725414276123
2016-01-08,7.233160018920898,6.344560146331787,7.108749866485596,6.8066301345825195,26702031.0,6.698820114135742
2016-01-11,6.6466898918151855,6.122409820556641,6.557829856872559,6.122409820556641,24500995.0,6.025436878204346
2016-01-12,6.326789855957031,5.944690227508545,6.13129997253418,6.19350004196167,18444125.0,6.095401287078857
2016-01-13,6.31790018081665,5.846950054168701,6.246819972991943,5.882490158081055,18297273.0,5.7893171310424805
2016-01-14,6.166840076446533,5.562600135803223,5.598139762878418,6.104640007019043,23794908.0,6.007948398590088
2016-01-15,6.211269855499268,5.802519798278809,6.060210227966309,5.85584020614624,17658299.0,5.763089656829834
2016-01-18,6.175730228424072,5.65146017074585,5.65146017074585,6.077980041503906,18481413.0,5.981710910797119
2016-01-19,6.344560146331787,5.971350193023682,6.051330089569092,6.326789855957031,22723623.0,6.226579666137695
2016-01-20,6.531169891357422,6.229040145874023,6.229040145874023,6.406760215759277,28075810.0,6.305284023284912
2016-01-21,6.504509925842285,5.953579902648926,6.27347993850708,5.998010158538818,22975962.0,5.903007507324219
2016-01-22,6.291250228881836,6.024670124053955,6.13129997253418,6.264589786529541,23151748.0,6.165365219116211
2016-01-25,6.460080146789551,6.264589786529541,6.33568000793457,6.362329959869385,17103407.0,6.261557102203369
2016-01-26,6.291250228881836,5.722549915313721,6.246819972991943,5.784749984741211,21212108.0,5.6931257247924805
2016-01-27,5.864719867706299,5.260479927062988,5.8202900886535645,5.633689880371094,22134295.0,5.54445743560791
2016-01-28,5.65146017074585,5.216050148010254,5.527060031890869,5.278250217437744,16574753.0,5.194648265838623
2016-01-29,5.6425700187683105,5.242710113525391,5.296020030975342,5.562600135803223,17774024.0,5.474494457244873
2016-02-01,5.598139762878418,5.375999927520752,5.544829845428467,5.482629776000977,12583640.0,5.3957905769348145
2016-02-02,5.838059902191162,5.491509914398193,5.491509914398193,5.802519798278809,19628964.0,5.71061372756958
2016-02-03,6.202390193939209,5.607029914855957,5.686999797821045,6.104640007019043,24923550.0,6.007948398590088
2016-02-04,6.282360076904297,6.024670124053955,6.033559799194336,6.149069786071777,19393685.0,6.051675319671631
2016-02-05,6.211269855499268,6.042439937591553,6.157959938049316,6.077980041503906,12385665.0,5.981710910797119
2016-02-15,6.033559799194336,5.686999797821045,5.686999797821045,5.944690227508545,9138576.0,5.850532531738281
2016-02-16,6.326789855957031,6.006899833679199,6.015779972076416,6.282360076904297,17864425.0,6.182854175567627
2016-02-17,6.33568000793457,6.13129997253418,6.264589786529541,6.309020042419434,19715132.0,6.209091663360596
2016-02-18,6.442309856414795,6.27347993850708,6.362329959869385,6.326789855957031,23076251.0,6.226579666137695
2016-02-19,6.3978800773620605,6.229040145874023,6.27347993850708,6.353449821472168,15524152.0,6.252817630767822
2016-02-22,6.540050029754639,6.353449821472168,6.477849960327148,6.442309856414795,27191843.0,6.340270519256592
2016-02-23,6.913259983062744,6.442309856414795,6.442309856414795,6.699999809265137,40046857.0,6.593878746032715
2016-02-24,6.682229995727539,6.3001298904418945,6.620029926300049,6.557829856872559,29409882.0,6.453960418701172
2016-02-25,6.557829856872559,5.900269985198975,6.495619773864746,5.900269985198975,29106272.0,5.806816101074219
2016-02-26,6.086870193481445,5.784749984741211,5.935810089111328,5.971350193023682,20880034.0,5.87677001953125
2016-02-29,5.918039798736572,5.375999927520752,5.909150123596191,5.45596981048584,22079791.0,5.369553089141846
2016-03-01,5.633689880371094,5.340449810028076,5.491509914398193,5.5714898109436035,15701161.0,5.483243465423584
2016-03-02,5.962470054626465,5.527060031890869,5.5714898109436035,5.935810089111328,22696432.0,5.841793060302734
2016-03-03,6.211269855499268,5.918039798736572,5.971350193023682,5.953579902648926,25649744.0,5.859281063079834
2016-03-04,6.113530158996582,5.598139762878418,5.864719867706299,5.802519798278809,22019498.0,5.71061372756958
2016-03-07,6.095759868621826,5.811409950256348,5.829179763793945,6.015779972076416,18889469.0,5.920496463775635
2016-03-08,5.989120006561279,5.624800205230713,5.926919937133789,5.9802398681640625,16940482.0,5.885519027709961
2016-03-09,5.953579902648926,5.758090019226074,5.838059902191162,5.829179763793945,10807713.0,5.736852169036865
2016-03-10,5.953579902648926,5.7314300537109375,5.838059902191162,5.784749984741211,10957951.0,5.6931257247924805
2016-03-11,6.024670124053955,5.678120136260986,5.713659763336182,5.926919937133789,13959644.0,5.833043575286865
2016-03-14,6.237929821014404,5.926919937133789,5.962470054626465,6.166840076446533,23630232.0,6.069163799285889
2016-03-15,6.3978800773620605,6.122409820556641,6.19350004196167,6.166840076446533,28657546.0,6.069163799285889
2016-03-16,6.3978800773620605,6.051330089569092,6.362329959869385,6.157959938049316,16720720.0,6.060424327850342
2016-03-17,6.3978800773620605,6.122409820556641,6.211269855499268,6.344560146331787,27829724.0,6.244068622589111
2016-03-18,6.593369960784912,6.380109786987305,6.380109786987305,6.513400077819824,36875417.0,6.410234451293945
2016-03-21,6.655570030212402,6.4867401123046875,6.548940181732178,6.61113977432251,33908569.0,6.5064263343811035
2016-03-22,7.170959949493408,6.504509925842285,6.540050029754639,6.8066301345825195,43928965.0,6.698820114135742
2016-03-23,6.922150135040283,6.708889961242676,6.708889961242676,6.859950065612793,24382337.0,6.751295566558838
2016-03-24,6.833290100097656,6.566709995269775,6.788859844207764,6.5756001472473145,20857273.0,6.47144889831543
2016-03-25,7.108749866485596,6.602250099182129,6.6466898918151855,6.824399948120117,28665727.0,6.716308116912842
2016-03-28,7.455309867858887,6.788859844207764,6.8155198097229,7.126530170440674,44399066.0,7.01365327835083
2016-03-29,7.330900192260742,6.913259983062744,7.108749866485596,7.197609901428223,38433630.0,7.0836076736450195
2016-03-30,7.393099784851074,7.108749866485596,7.2153801918029785,7.375329971313477,35859292.0,7.258512496948242
2016-03-31,7.881830215454102,7.455309867858887,7.455309867858887,7.721879959106445,52207740.0,7.599573135375977
2016-04-01,8.494959831237793,7.508619785308838,7.570819854736328,8.30836009979248,86379279.0,8.176764488220215
2016-04-05,8.823740005493164,8.130640029907227,8.157299995422363,8.326129913330078,77419727.0,8.194252967834473
2016-04-06,8.557160377502441,8.041780471801758,8.246150016784668,8.192839622497559,50661081.0,8.06307315826416
2016-04-07,8.44163990020752,8.10398006439209,8.201729774475098,8.22838020324707,54235125.0,8.098051071166992
2016-04-08,8.175069808959961,7.624139785766602,8.112870216369629,7.917369842529297,47102719.0,7.791966915130615
2016-04-11,8.210610389709473,7.890719890594482,7.979579925537109,7.9618000984191895,39531906.0,7.835693359375
2016-04-12,7.979579925537109,7.606369972229004,7.979579925537109,7.899600028991699,35821077.0,7.774478435516357
2016-04-13,8.068429946899414,7.837399959564209,7.890719890594482,7.881830215454102,40174886.0,7.7569899559021
2016-04-14,8.130640029907227,7.908490180969238,7.935150146484375,8.112870216369629,31707190.0,7.984370231628418
2016-04-15,8.51272964477539,8.015119552612305,8.130640029907227,8.343899726867676,60406199.0,8.21174144744873
2016-04-18,8.494959831237793,8.006230354309082,8.352789878845215,8.10398006439209,41755998.0,7.975621700286865
2016-04-19,8.130640029907227,7.890719890594482,8.032890319824219,7.979579925537109,30014577.0,7.853191375732422
2016-04-20,8.068429946899414,7.179840087890625,8.015119552612305,7.330900192260742,47136500.0,7.214786052703857
2016-04-21,7.526390075683594,7.108749866485596,7.3042402267456055,7.179840087890625,28957363.0,7.066119194030762
2016-04-22,7.899600028991699,7.037670135498047,7.082099914550781,7.899600028991699,29852443.0,7.774478435516357
2016-04-25,8.690449714660645,7.730770111083984,7.819630146026611,8.166179656982422,79105753.0,8.036835670471191
2016-04-26,8.98369026184082,8.130640029907227,8.210610389709473,8.98369026184082,107699962.0,8.841397285461426
2016-04-27,9.214719772338867,8.574930191040039,8.885939598083496,8.672679901123047,103300666.0,8.53531265258789
2016-04-28,9.205840110778809,8.530500411987305,8.681570053100586,9.019229888916016,97111248.0,8.876374244689941
2016-04-29,8.957030296325684,8.65491008758545,8.894829750061035,8.717109680175781,50122002.0,8.579039573669434
2016-05-03,9.028120040893555,8.406100273132324,8.663789749145508,8.832630157470703,57498837.0,8.692731857299805
2016-05-04,8.85927963256836,8.566049575805664,8.663789749145508,8.65491008758545,44878834.0,8.51782512664795
2016-05-05,8.885939598083496,8.583820343017578,8.583820343017578,8.65491008758545,40049567.0,8.51782512664795
2016-05-06,8.52161979675293,7.908490180969238,8.450530052185059,7.988460063934326,80015807.0,7.861930847167969
2016-05-09,7.766310214996338,7.242040157318115,7.668570041656494,7.36644983291626,46187959.0,7.249772548675537
2016-05-10,7.437530040740967,7.1442999839782715,7.295360088348389,7.233160018920898,32914193.0,7.118593692779541
2016-05-11,7.517509937286377,7.250929832458496,7.375329971313477,7.313129901885986,36179613.0,7.1972975730896
2016-05-12,7.162069797515869,6.664460182189941,7.019889831542969,7.1442999839782715,38810352.0,7.03114128112793
2016-05-13,7.322020053863525,6.975460052490234,7.073209762573242,7.064320087432861,29250421.0,6.952428817749023
2016-05-16,7.730770111083984,7.117640018463135,7.197609901428223,7.6508002281188965,43383708.0,7.5296196937561035
2016-05-17,7.926259994506836,7.535280227661133,7.5530500411987305,7.615250110626221,43809513.0,7.494632244110107
2016-05-18,7.437530040740967,6.9576897621154785,7.357560157775879,7.233160018920898,33089156.0,7.118593692779541
2016-05-19,7.597479820251465,7.179840087890625,7.179840087890625,7.410880088806152,31820053.0,7.29349946975708
2016-05-20,7.535280227661133,7.224269866943359,7.28646993637085,7.499730110168457,24808192.0,7.380941867828369
2016-05-23,7.810739994049072,7.517509937286377,7.517509937286377,7.748539924621582,33516587.0,7.625810623168945
2016-05-24,7.739659786224365,7.49084997177124,7.695230007171631,7.570819854736328,24319423.0,7.450906276702881
2016-05-25,7.766310214996338,7.49084997177124,7.633019924163818,7.5530500411987305,21473176.0,7.433417797088623
2016-05-26,7.588590145111084,7.206500053405762,7.544169902801514,7.579710006713867,21595381.0,7.459655284881592
2016-05-27,7.890719890594482,7.446420192718506,7.481959819793701,7.757430076599121,39292312.0,7.6345601081848145
2016-05-30,8.503849983215332,7.641910076141357,7.641910076141357,8.335009574890137,63706340.0,8.20299243927002
2016-05-31,8.65491008758545,8.192839622497559,8.192839622497559,8.566049575805664,51383690.0,8.43037223815918
2016-06-01,8.992569923400879,8.397210121154785,8.539389610290527,8.868169784545898,54346168.0,8.727707862854004
2016-06-02,9.756770133972168,8.93925952911377,9.036999702453613,9.756770133972168,42000590.0,9.60223388671875
2016-06-03,10.645400047302246,9.961139678955078,10.396599769592285,10.298800468444824,111829960.0,10.135679244995117
2016-06-06,10.423199653625488,9.898940086364746,10.307700157165527,10.218799591064453,69707736.0,10.056944847106934
2016-06-07,10.352100372314453,9.970029830932617,10.08549976348877,10.076700210571289,50160578.0,9.917096138000488
2016-06-08,10.281000137329102,9.792309761047363,10.094400405883789,9.94336986541748,50538028.0,9.785876274108887
2016-06-13,9.774539947509766,8.948140144348145,9.641249656677246,8.948140144348145,60705583.0,8.806410789489746
2016-06-14,9.19694995880127,8.583820343017578,8.743769645690918,9.099209785461426,65314008.0,8.955087661743164
2016-06-15,9.730110168457031,8.814849853515625,8.877059936523438,9.490189552307129,60515188.0,9.339874267578125
2016-06-16,9.765649795532227,9.339119911193848,9.410209655761719,9.427989959716797,45342731.0,9.278658866882324
2016-06-17,9.543499946594238,9.090319633483887,9.45464038848877,9.294699668884277,33522338.0,9.147481918334961
2016-06-20,10.227700233459473,8.965920448303223,9.134750366210938,10.227700233459473,78798196.0,10.065704345703125
2016-06-21,10.432100296020508,9.792309761047363,10.432100296020508,9.907830238342285,77261957.0,9.750900268554688
2016-06-22,10.041099548339844,9.561269760131836,9.854510307312012,9.890049934387207,50347003.0,9.73340129852295
2016-06-23,9.890049934387207,9.507960319519043,9.801190376281738,9.667900085449219,42032498.0,9.5147705078125
2016-06-24,10.636500358581543,9.596819877624512,9.721220016479492,10.325499534606934,129514844.0,10.161953926086426
2016-06-27,10.565400123596191,9.86340045928955,10.01449966430664,10.49429988861084,84700740.0,10.328080177307129
2016-06-28,11.036299705505371,10.281000137329102,10.396599769592285,10.49429988861084,84451924.0,10.328080177307129
2016-06-29,10.609800338745117,10.254400253295898,10.361000061035156,10.325499534606934,44705462.0,10.161953926086426
2016-06-30,10.725299835205078,10.138899803161621,10.325499534606934,10.538700103759766,50326999.0,10.37177848815918
2016-07-01,10.520999908447266,10.218799591064453,10.520999908447266,10.227700233459473,34042081.0,10.065704345703125
2016-07-04,10.19219970703125,9.881170272827148,10.023300170898438,10.094400405883789,44483009.0,9.953980445861816
2016-07-05,10.183300018310547,9.792309761047363,9.95226001739502,10.147700309753418,45863926.0,10.006538391113281
2016-07-06,10.058899879455566,9.87228012084961,10.041099548339844,9.978910446166992,29330918.0,9.840095520019531
2016-07-07,10.03219985961914,9.596819877624512,9.95226001739502,9.95226001739502,51062692.0,9.813817024230957
2016-07-08,9.94336986541748,9.73898983001709,9.907830238342285,9.783419609069824,25830222.0,9.64732551574707
2016-07-11,10.103300094604492,9.783419609069824,9.845620155334473,9.845620155334473,40477359.0,9.708660125732422
2016-07-12,9.907830238342285,9.65902042388916,9.86340045928955,9.8189697265625,35876200.0,9.682380676269531
2016-07-13,10.041099548339844,9.676790237426758,9.836739540100098,9.934479713439941,41886190.0,9.796282768249512
2016-07-14,10.01449966430664,9.801190376281738,9.87228012084961,9.95226001739502,26859845.0,9.813817024230957
2016-07-15,10.556500434875488,10.023300170898438,10.307700157165527,10.094400405883789,54149503.0,9.953980445861816
2016-07-18,11.018600463867188,10.103300094604492,10.31659984588623,10.725299835205078,81078964.0,10.576103210449219
2016-07-19,10.636500358581543,10.218799591064453,10.636500358581543,10.432100296020508,47545536.0,10.286981582641602
2016-07-20,10.91189956665039,10.334400177001953,10.387700080871582,10.823100090026855,54576566.0,10.6725435256958
2016-07-21,11.525099754333496,10.583200454711914,10.663100242614746,10.974100112915039,76465647.0,10.821443557739258
2016-07-22,11.462900161743164,10.689800262451172,10.79640007019043,11.249600410461426,72869427.0,11.093110084533691
2016-07-25,11.356200218200684,10.805299758911133,11.000800132751465,10.823100090026855,54160799.0,10.6725435256958
2016-07-26,10.91189956665039,10.503199577331543,10.636500358581543,10.67199993133545,47991890.0,10.523545265197754
2016-07-27,10.663100242614746,9.65902042388916,10.663100242614746,9.810079574584961,53781238.0,9.673614501953125
2016-07-28,9.934479713439941,9.40132999420166,9.810079574584961,9.667900085449219,38422005.0,9.53341293334961
2016-07-29,9.95226001739502,9.490189552307129,9.685680389404297,9.86340045928955,31079800.0,9.72619342803955
2016-08-01,10.254400253295898,9.792309761047363,9.792309761047363,9.881170272827148,35588217.0,9.7437162399292
2016-08-02,10.06779956817627,9.507960319519043,9.685680389404297,10.005599975585938,30780027.0,9.866414070129395
2016-08-03,10.121100425720215,9.854510307312012,9.881170272827148,9.970029830932617,21715441.0,9.831338882446289
2016-08-04,10.165499687194824,9.934479713439941,9.934479713439941,10.06779956817627,27064606.0,9.927749633789062
2016-08-05,10.121100425720215,9.845620155334473,10.050000190734863,9.86340045928955,20700853.0,9.72619342803955
2016-08-08,9.827850341796875,9.596819877624512,9.765649795532227,9.8189697265625,19815664.0,9.682380676269531
2016-08-09,10.076700210571289,9.756770133972168,9.810079574584961,10.050000190734863,22537298.0,9.910198211669922
2016-08-10,10.08549976348877,9.916709899902344,10.01449966430664,9.996689796447754,19601339.0,9.857627868652344
2016-08-11,9.996689796447754,9.721220016479492,9.94336986541748,9.836739540100098,19540128.0,9.69990348815918
2016-08-12,9.934479713439941,9.73898983001709,9.792309761047363,9.916709899902344,14107018.0,9.77876091003418
2016-08-15,10.183300018310547,9.801190376281738,9.898940086364746,10.112199783325195,28871977.0,9.97153091430664
2016-08-16,10.361000061035156,10.06779956817627,10.103300094604492,10.245499610900879,29509861.0,10.102977752685547
2016-08-17,11.08080005645752,10.281000137329102,10.289899826049805,10.867500305175781,58405422.0,10.716325759887695
2016-08-18,10.867500305175781,10.529800415039062,10.7431001663208,10.565400123596191,35312314.0,10.418427467346191
2016-08-19,10.876399993896484,10.503199577331543,10.503199577331543,10.663100242614746,28918642.0,10.514768600463867
2016-08-22,11.054100036621094,10.423199653625488,10.707599639892578,10.449899673461914,32734562.0,10.304533958435059
2016-08-23,10.023300170898438,9.463529586791992,10.023300170898438,9.792309761047363,55633537.0,9.656092643737793
2016-08-24,9.783419609069824,9.552390098571777,9.747879981994629,9.694560050964355,23857719.0,9.559701919555664
2016-08-25,9.845620155334473,9.481300354003906,9.543499946594238,9.756770133972168,23600364.0,9.621047019958496
2016-08-26,10.03219985961914,9.65902042388916,9.703450202941895,9.801190376281738,23173158.0,9.664848327636719
2016-08-29,9.810079574584961,9.65902042388916,9.721220016479492,9.685680389404297,13960389.0,9.550945281982422
2016-08-30,9.756770133972168,9.65902042388916,9.747879981994629,9.685680389404297,9423223.0,9.550945281982422
2016-08-31,9.685680389404297,9.410209655761719,9.667900085449219,9.587929725646973,18507594.0,9.45455551147461
2016-09-01,9.810079574584961,9.53462028503418,9.596819877624512,9.632360458374023,18642034.0,9.498367309570312
2016-09-02,9.623479843139648,9.427989959716797,9.552390098571777,9.472410202026367,15056044.0,9.340641021728516
2016-09-05,9.60569953918457,9.436869621276855,9.507960319519043,9.490189552307129,11514949.0,9.358173370361328
2016-09-06,9.552390098571777,9.170289993286133,9.463529586791992,9.543499946594238,21439646.0,9.41074275970459
2016-09-07,9.561269760131836,9.436869621276855,9.552390098571777,9.463529586791992,13071541.0,9.331884384155273
2016-09-08,9.552390098571777,9.339119911193848,9.436869621276855,9.499070167541504,14624763.0,9.366931915283203
2016-09-09,9.507960319519043,9.330240249633789,9.481300354003906,9.348010063171387,12857231.0,9.217971801757812
2016-09-12,9.1080904006958,8.797080039978027,9.06365966796875,8.823740005493164,22172672.0,8.700995445251465
2016-09-13,8.948140144348145,8.814849853515625,8.85927963256836,8.90371036529541,11023371.0,8.779852867126465
2016-09-14,9.045889854431152,8.761540412902832,8.805970191955566,8.894829750061035,12843201.0,8.771095275878906
2016-09-19,8.948140144348145,8.8503999710083,8.90371036529541,8.885939598083496,9811471.0,8.7623291015625
2016-09-20,8.948140144348145,8.85927963256836,8.90371036529541,8.93925952911377,8563739.0,8.81490707397461
2016-09-21,8.98369026184082,8.894829750061035,8.90371036529541,8.921489715576172,7005409.0,8.797384262084961
2016-09-22,9.001460075378418,8.894829750061035,8.974800109863281,8.948140144348145,8895423.0,8.823664665222168
2016-09-23,8.948140144348145,8.797080039978027,8.948140144348145,8.805970191955566,10220127.0,8.683472633361816
2016-09-26,8.752650260925293,8.44163990020752,8.752650260925293,8.486080169677734,14568364.0,8.368032455444336
2016-09-27,8.65491008758545,8.44163990020752,8.494959831237793,8.64601993560791,11466767.0,8.525747299194336
2016-09-28,8.894829750061035,8.619359970092773,8.619359970092773,8.734880447387695,18290462.0,8.613372802734375
2016-09-29,8.814849853515625,8.65491008758545,8.77931022644043,8.663789749145508,9593814.0,8.543270111083984
2016-09-30,8.752650260925293,8.628250122070312,8.663789749145508,8.752650260925293,8118762.0,8.630895614624023
2016-10-10,8.965920448303223,8.681570053100586,8.814849853515625,8.894829750061035,17509088.0,8.771095275878906
2016-10-11,8.90371036529541,8.734880447387695,8.90371036529541,8.752650260925293,23533589.0,8.630895614624023
2016-10-12,8.930370330810547,8.663789749145508,8.734880447387695,8.90371036529541,31275433.0,8.779852867126465
2016-10-13,8.930370330810547,8.77042007446289,8.814849853515625,8.885939598083496,21783820.0,8.7623291015625
2016-10-14,8.885939598083496,8.761540412902832,8.8503999710083,8.788200378417969,14662289.0,8.665950775146484
2016-10-17,8.823740005493164,8.583820343017578,8.797080039978027,8.610480308532715,15630360.0,8.490702629089355
2016-10-18,8.752650260925293,8.539389610290527,8.601590156555176,8.708219528198242,15065416.0,8.587081909179688
2016-10-19,8.868169784545898,8.690449714660645,8.743769645690918,8.814849853515625,20283856.0,8.692229270935059
2016-10-20,8.877059936523438,8.690449714660645,8.832630157470703,8.868169784545898,19704709.0,8.744807243347168
2016-10-21,8.912599563598633,8.663789749145508,8.912599563598633,8.761540412902832,17115159.0,8.639660835266113
2016-10-24,8.841509819030762,8.690449714660645,8.77931022644043,8.823740005493164,17624067.0,8.700995445251465
2016-10-25,8.85927963256836,8.761540412902832,8.814849853515625,8.814849853515625,13679599.0,8.692229270935059
2016-10-26,8.841509819030762,8.717109680175781,8.797080039978027,8.72599983215332,12491207.0,8.6046142578125
2016-10-27,8.823740005493164,8.672679901123047,8.708219528198242,8.797080039978027,13501846.0,8.674705505371094
2016-10-28,9.125860214233398,8.77042007446289,8.77931022644043,8.992569923400879,40105891.0,8.867476463317871
2016-10-31,8.90371036529541,8.681570053100586,8.885939598083496,8.77042007446289,23015752.0,8.648417472839355
2016-11-01,8.823740005493164,8.734880447387695,8.761540412902832,8.797080039978027,13962213.0,8.674705505371094
2016-11-02,8.77042007446289,8.637140274047852,8.761540412902832,8.65491008758545,16905636.0,8.534514427185059
2016-11-03,8.699339866638184,8.601590156555176,8.601590156555176,8.64601993560791,15086341.0,8.525747299194336
2016-11-04,8.65491008758545,8.539389610290527,8.65491008758545,8.583820343017578,13156252.0,8.4644136428833
2016-11-07,8.619359970092773,8.44163990020752,8.548279762268066,8.566049575805664,13357280.0,8.446889877319336
2016-11-08,9.419099807739258,8.574930191040039,8.601590156555176,9.419099807739258,89722641.0,9.288073539733887
2016-11-09,9.463529586791992,9.1080904006958,9.241379737854004,9.276920318603516,63613375.0,9.147871971130371
2016-11-10,9.507960319519043,9.214719772338867,9.303580284118652,9.427989959716797,59163866.0,9.296838760375977
2016-11-11,9.40132999420166,9.259149551391602,9.40132999420166,9.330240249633789,30101875.0,9.20044994354248
2016-11-14,9.356900215148926,9.1080904006958,9.259149551391602,9.161410331726074,29076113.0,9.033968925476074
2016-11-15,9.250269889831543,9.072549819946289,9.179180145263672,9.241379737854004,20258998.0,9.112826347351074
2016-11-16,9.241379737854004,9.116979598999023,9.241379737854004,9.18805980682373,16112729.0,9.060247421264648
2016-11-17,9.32135009765625,9.170289993286133,9.19694995880127,9.205840110778809,20342784.0,9.077780723571777
2016-11-18,9.276920318603516,9.001460075378418,9.241379737854004,9.045889854431152,20039136.0,8.920056343078613
2016-11-21,9.125860214233398,8.98369026184082,9.019229888916016,9.099209785461426,12925237.0,8.972633361816406
2016-11-22,9.125860214233398,8.974800109863281,9.125860214233398,9.06365966796875,19864557.0,8.937578201293945
2016-11-23,9.125860214233398,8.992569923400879,9.054780006408691,9.054780006408691,15264226.0,8.928821563720703
2016-11-24,9.232489585876465,9.010350227355957,9.054780006408691,9.223609924316406,21257023.0,9.09530258178711
2016-11-25,9.276920318603516,8.93925952911377,9.18805980682373,9.045889854431152,23662505.0,8.920056343078613
2016-11-28,9.072549819946289,8.868169784545898,9.054780006408691,8.885939598083496,20164021.0,8.7623291015625
2016-11-29,8.8503999710083,8.637140274047852,8.832630157470703,8.65491008758545,21318081.0,8.534514427185059
2016-11-30,8.752650260925293,8.557160377502441,8.619359970092773,8.708219528198242,11476227.0,8.587081909179688
2016-12-01,8.761540412902832,8.663789749145508,8.690449714660645,8.752650260925293,9635826.0,8.630895614624023
2016-12-02,8.743769645690918,8.530500411987305,8.708219528198242,8.548279762268066,11734651.0,8.429367065429688
2016-12-05,8.5927095413208,8.44163990020752,8.450530052185059,8.486080169677734,9027169.0,8.368032455444336
2016-12-06,8.77931022644043,8.477190017700195,8.486080169677734,8.663789749145508,13807806.0,8.543270111083984
2016-12-07,8.690449714660645,8.574930191040039,8.637140274047852,8.663789749145508,9516337.0,8.543270111083984
2016-12-08,8.743769645690918,8.628250122070312,8.672679901123047,8.64601993560791,8898095.0,8.525747299194336
2016-12-09,8.663789749145508,8.477190017700195,8.64601993560791,8.566049575805664,8842427.0,8.446889877319336
2016-12-12,8.601590156555176,7.819630146026611,8.51272964477539,7.952919960021973,20498180.0,7.842288970947266
2016-12-13,7.944029808044434,7.686339855194092,7.917369842529297,7.899600028991699,12833475.0,7.789710521697998
2016-12-14,7.935150146484375,7.704110145568848,7.864059925079346,7.864059925079346,10315866.0,7.754665374755859
2016-12-15,8.148409843444824,7.766310214996338,7.792970180511475,8.068429946899414,15394545.0,7.956192970275879
2016-12-16,8.139519691467285,7.988460063934326,7.988460063934326,8.086210250854492,9904705.0,7.973725318908691
2016-12-19,8.050660133361816,7.926259994506836,7.997350215911865,7.944029808044434,7900718.0,7.833522796630859
2016-12-20,8.157299995422363,7.926259994506836,7.979579925537109,8.121749877929688,12431933.0,8.008770942687988
2016-12-21,8.255040168762207,8.077320098876953,8.086210250854492,8.157299995422363,10587152.0,8.04382610321045
2016-12-22,8.130640029907227,7.979579925537109,8.086210250854492,8.024009704589844,9899309.0,7.912389755249023
2016-12-23,8.10398006439209,7.979579925537109,7.988460063934326,8.006230354309082,7766717.0,7.894857883453369
2016-12-26,8.006230354309082,7.819630146026611,7.935150146484375,7.997350215911865,7163169.0,7.886100769042969
2016-12-27,8.112870216369629,7.935150146484375,7.997350215911865,8.059550285339355,8404365.0,7.9474358558654785
2016-12-28,8.157299995422363,8.006230354309082,8.041780471801758,8.086210250854492,11076688.0,7.973725318908691
2016-12-29,8.086210250854492,7.952919960021973,8.050660133361816,7.9618000984191895,8057526.0,7.851045608520508
2016-12-30,8.015119552612305,7.828519821166992,7.988460063934326,7.8729400634765625,9936621.0,7.763421535491943
2017-01-03,8.059550285339355,7.890719890594482,7.899600028991699,8.041780471801758,9244207.0,7.9299139976501465
2017-01-04,8.157299995422363,7.979579925537109,8.024009704589844,8.139519691467285,13034874.0,8.02629280090332
2017-01-05,8.957030296325684,8.09508991241455,8.130640029907227,8.530500411987305,38795152.0,8.411835670471191
2017-01-06,8.503849983215332,8.299469947814941,8.450530052185059,8.30836009979248,17955329.0,8.192784309387207
2017-01-09,8.379440307617188,8.22838020324707,8.246150016784668,8.326129913330078,10811459.0,8.210307121276855
2017-01-10,8.459420204162598,8.246150016784668,8.281700134277344,8.326129913330078,10537784.0,8.210307121276855
2017-01-11,8.317239761352539,8.148409843444824,8.290579795837402,8.166179656982422,8641800.0,8.052582740783691
2017-01-12,8.201729774475098,8.006230354309082,8.148409843444824,8.015119552612305,8796007.0,7.903623104095459
2017-01-13,8.041780471801758,7.819630146026611,8.024009704589844,7.890719890594482,10537983.0,7.780953884124756
2017-01-16,7.846290111541748,7.108749866485596,7.819630146026611,7.437530040740967,16874478.0,7.334068775177002
2017-01-17,7.597479820251465,7.34867000579834,7.401989936828613,7.5619401931762695,10296649.0,7.4567484855651855
2017-01-18,7.615250110626221,7.481959819793701,7.535280227661133,7.517509937286377,6246942.0,7.412935256958008
2017-01-19,7.7840800285339355,7.481959819793701,7.49084997177124,7.668570041656494,9693672.0,7.56189489364624
2017-01-20,7.748539924621582,7.588590145111084,7.588590145111084,7.704110145568848,6556929.0,7.596940040588379
2017-01-23,7.864059925079346,7.659679889678955,7.659679889678955,7.739659786224365,7201456.0,7.631995677947998
2017-01-24,7.8018598556518555,7.668570041656494,7.704110145568848,7.775199890136719,6537315.0,7.667040824890137
2017-01-25,7.8729400634765625,7.730770111083984,7.7840800285339355,7.846290111541748,6076378.0,7.737142562866211
2017-01-26,7.881830215454102,7.819630146026611,7.855169773101807,7.855169773101807,6246405.0,7.745898723602295
2017-02-03,7.8729400634765625,7.7129998207092285,7.864059925079346,7.730770111083984,5276570.0,7.623229503631592
2017-02-06,7.8018598556518555,7.677450180053711,7.730770111083984,7.7840800285339355,5870853.0,7.675797462463379
2017-02-07,7.864059925079346,7.730770111083984,7.7840800285339355,7.864059925079346,7202580.0,7.754665374755859
2017-02-08,8.574930191040039,7.775199890136719,7.855169773101807,8.157299995422363,25842497.0,8.04382610321045
2017-02-09,8.210610389709473,8.059550285339355,8.175069808959961,8.10398006439209,14189887.0,7.99124813079834
2017-02-10,8.290579795837402,8.086210250854492,8.09508991241455,8.139519691467285,13865135.0,8.02629280090332
2017-02-13,8.139519691467285,7.997350215911865,8.10398006439209,8.112870216369629,9135341.0,8.000014305114746
2017-02-14,8.192839622497559,8.068429946899414,8.09508991241455,8.10398006439209,6989072.0,7.99124813079834
2017-02-15,8.130640029907227,7.979579925537109,8.10398006439209,7.988460063934326,9614063.0,7.8773345947265625
2017-02-16,8.166179656982422,7.881830215454102,7.917369842529297,8.077320098876953,13619675.0,7.964959144592285
2017-02-17,8.379440307617188,7.979579925537109,8.059550285339355,8.192839622497559,21564029.0,8.07887077331543
2017-02-20,8.210610389709473,8.041780471801758,8.10398006439209,8.175069808959961,12088241.0,8.061347961425781
2017-02-21,8.255040168762207,8.121749877929688,8.192839622497559,8.23727035522461,11022893.0,8.122684478759766
2017-02-22,8.299469947814941,8.157299995422363,8.219499588012695,8.192839622497559,9977116.0,8.07887077331543
2017-02-23,8.255040168762207,8.157299995422363,8.166179656982422,8.219499588012695,9246093.0,8.105159759521484
2017-02-24,8.210610389709473,8.09508991241455,8.175069808959961,8.175069808959961,8606854.0,8.061347961425781
2017-02-27,7.97068977355957,7.819630146026611,7.899600028991699,7.864059925079346,20745810.0,7.754665374755859
2017-02-28,7.9618000984191895,7.819630146026611,7.819630146026611,7.9618000984191895,8718118.0,7.851045608520508
2017-03-01,8.050660133361816,7.890719890594482,7.952919960021973,7.935150146484375,11551141.0,7.824766635894775
2017-03-02,7.9618000984191895,7.819630146026611,7.9618000984191895,7.828519821166992,11928852.0,7.7196197509765625
2017-03-03,7.908490180969238,7.8018598556518555,7.828519821166992,7.899600028991699,7398858.0,7.789710521697998
2017-03-06,7.979579925537109,7.864059925079346,7.881830215454102,7.97068977355957,8132924.0,7.859811782836914
2017-03-07,8.015119552612305,7.944029808044434,7.952919960021973,8.006230354309082,8267154.0,7.894857883453369
2017-03-08,8.015119552612305,7.890719890594482,8.006230354309082,7.935150146484375,6301234.0,7.824766635894775
2017-03-09,7.944029808044434,7.828519821166992,7.908490180969238,7.864059925079346,6255792.0,7.754665374755859
2017-03-10,7.926259994506836,7.828519821166992,7.846290111541748,7.8729400634765625,5596553.0,7.763421535491943
2017-03-13,8.068429946899414,7.775199890136719,7.890719890594482,8.032890319824219,13846034.0,7.921147346496582
2017-03-14,8.032890319824219,7.890719890594482,8.032890319824219,7.908490180969238,8778495.0,7.7984771728515625
2017-03-15,7.926259994506836,7.828519821166992,7.8729400634765625,7.864059925079346,6486618.0,7.754665374755859
2017-03-16,7.97068977355957,7.846290111541748,7.864059925079346,7.9618000984191895,8828734.0,7.851045608520508
2017-03-17,8.059550285339355,7.926259994506836,7.944029808044434,7.997350215911865,12236609.0,7.886100769042969
2017-03-20,8.139519691467285,7.917369842529297,7.9618000984191895,8.139519691467285,17336898.0,8.02629280090332
2017-03-21,8.130640029907227,8.032890319824219,8.086210250854492,8.077320098876953,8970529.0,7.964959144592285
2017-03-22,8.10398006439209,7.979579925537109,8.050660133361816,8.09508991241455,10673519.0,7.982481002807617
2017-03-23,8.326129913330078,8.086210250854492,8.086210250854492,8.175069808959961,22153136.0,8.061347961425781
2017-03-24,8.788200378417969,8.263930320739746,8.263930320739746,8.432760238647461,45132673.0,8.31545352935791
2017-03-27,8.52161979675293,8.272809982299805,8.379440307617188,8.317239761352539,19956197.0,8.20154094696045
2017-03-28,8.397210121154785,7.908490180969238,8.272809982299805,7.97068977355957,42292733.0,7.859811782836914
2017-03-29,8.30836009979248,7.730770111083984,7.908490180969238,8.077320098876953,38559936.0,7.964959144592285
2017-03-30,8.024009704589844,7.721879959106445,8.024009704589844,7.792970180511475,20564576.0,7.684564113616943
2017-03-31,7.944029808044434,7.748539924621582,7.775199890136719,7.864059925079346,9033226.0,7.754665374755859
2017-04-05,7.9618000984191895,7.846290111541748,7.899600028991699,7.935150146484375,9338906.0,7.824766635894775
2017-04-06,7.926259994506836,7.828519821166992,7.908490180969238,7.890719890594482,9832588.0,7.780953884124756
2017-04-07,7.881830215454102,7.792970180511475,7.864059925079346,7.837399959564209,9130043.0,7.728376388549805
2017-04-10,7.792970180511475,7.624139785766602,7.792970180511475,7.641910076141357,14973105.0,7.535605430603027
2017-04-11,7.704110145568848,7.5530500411987305,7.615250110626221,7.677450180053711,11084889.0,7.570651531219482
2017-04-12,7.659679889678955,7.570819854736328,7.624139785766602,7.641910076141357,9717909.0,7.535605430603027
2017-04-13,7.730770111083984,7.588590145111084,7.588590145111084,7.7129998207092285,8577820.0,7.605706214904785
2017-04-14,7.686339855194092,7.5619401931762695,7.5619401931762695,7.633019924163818,8192569.0,7.526839256286621
2017-04-17,7.597479820251465,7.322020053863525,7.5619401931762695,7.393099784851074,13326644.0,7.290256500244141
2017-04-18,7.499730110168457,7.375329971313477,7.384220123291016,7.410880088806152,6310969.0,7.307789325714111
2017-04-19,7.357560157775879,7.117640018463135,7.34867000579834,7.224269866943359,11484137.0,7.123774528503418
2017-04-20,7.446420192718506,7.108749866485596,7.188729763031006,7.250929832458496,7387954.0,7.150064468383789
2017-04-21,7.339789867401123,7.2153801918029785,7.224269866943359,7.295360088348389,5106639.0,7.19387674331665
2017-04-24,7.242040157318115,6.922150135040283,7.242040157318115,6.9576897621154785,9909866.0,6.860902786254883
2017-04-25,7.064320087432861,6.9576897621154785,7.01101016998291,6.975460052490234,4985211.0,6.878426551818848
2017-04-26,7.0554399490356445,6.931039810180664,6.931039810180664,6.966579914093018,4810229.0,6.8696699142456055
2017-04-27,7.01101016998291,6.5756001472473145,6.939919948577881,7.002120018005371,12685091.0,6.904715538024902
2017-04-28,7.0554399490356445,6.904379844665527,6.984350204467773,7.0554399490356445,6089509.0,6.957293510437012
2017-05-02,7.082099914550781,6.886600017547607,7.002120018005371,7.019889831542969,5675441.0,6.922238349914551
2017-05-03,7.073209762573242,6.94881010055542,6.984350204467773,7.0554399490356445,5620600.0,6.957293510437012
2017-05-04,7.090980052947998,6.9576897621154785,7.064320087432861,7.019889831542969,5488654.0,6.922238349914551
2017-05-05,7.037670135498047,6.762199878692627,6.966579914093018,6.8066301345825195,6761782.0,6.711945056915283
2017-05-08,6.744430065155029,6.4867401123046875,6.682229995727539,6.495619773864746,8724646.0,6.405261039733887
2017-05-09,6.5756001472473145,6.415649890899658,6.451189994812012,6.5756001472473145,6152317.0,6.484128475189209
2017-05-10,6.779970169067383,6.531169891357422,6.566709995269775,6.5756001472473145,10141591.0,6.484128475189209
2017-05-11,6.557829856872559,6.19350004196167,6.468969821929932,6.3978800773620605,11655206.0,6.3088812828063965
2017-05-12,6.451189994812012,6.246819972991943,6.3978800773620605,6.33568000793457,8357411.0,6.247546195983887
2017-05-15,6.460080146789551,6.31790018081665,6.344560146331787,6.33568000793457,5781153.0,6.247546195983887
2017-05-16,6.495619773864746,6.184619903564453,6.31790018081665,6.495619773864746,10780644.0,6.405261039733887
2017-05-17,6.522280216217041,6.424540042877197,6.442309856414795,6.460080146789551,7953025.0,6.370215892791748
2017-05-18,6.433420181274414,6.33568000793457,6.371220111846924,6.3889899253845215,6186691.0,6.300114154815674
2017-05-19,6.557829856872559,6.362329959869385,6.362329959869385,6.495619773864746,9842643.0,6.405261039733887
2017-05-22,6.504509925842285,6.27347993850708,6.442309856414795,6.380109786987305,8719873.0,6.291357517242432
2017-05-23,6.362329959869385,5.9802398681640625,6.31790018081665,6.024670124053955,10258414.0,5.940863132476807
2017-05-24,6.024670124053955,5.775859832763672,5.926919937133789,5.962470054626465,9291729.0,5.879528045654297
2017-05-25,6.060210227966309,5.838059902191162,5.918039798736572,6.033559799194336,8918010.0,5.949628829956055
2017-05-26,6.291250228881836,5.962470054626465,6.006899833679199,6.202390193939209,11558890.0,6.116110324859619
2017-05-31,6.282360076904297,6.113530158996582,6.229040145874023,6.157959938049316,8540519.0,6.072298526763916
2017-06-01,6.13129997253418,5.918039798736572,6.104640007019043,5.926919937133789,6666752.0,5.844472408294678
2017-06-02,6.149069786071777,5.953579902648926,6.149069786071777,6.122409820556641,9466127.0,6.037242412567139
2017-06-05,6.149069786071777,6.051330089569092,6.051330089569092,6.122409820556641,6025038.0,6.037242412567139
2017-06-06,6.73553991317749,6.0690999031066895,6.0690999031066895,6.4867401123046875,32211855.0,6.396504878997803
2017-06-07,6.522280216217041,6.362329959869385,6.415649890899658,6.513400077819824,14625898.0,6.422793865203857
2017-06-08,6.548940181732178,6.451189994812012,6.477849960327148,6.468969821929932,8593903.0,6.378981590270996
2017-06-09,6.513400077819824,6.353449821472168,6.451189994812012,6.468969821929932,8214776.0,6.378981590270996
2017-06-12,6.433420181274414,6.246819972991943,6.3978800773620605,6.264589786529541,9465555.0,6.177444934844971
2017-06-13,6.362329959869385,6.220160007476807,6.291250228881836,6.33568000793457,7729175.0,6.247546195983887
2017-06-14,6.460080146789551,6.309020042419434,6.309020042419434,6.460080146789551,9744285.0,6.370215892791748
2017-06-15,6.513400077819824,6.3889899253845215,6.406760215759277,6.460080146789551,9506516.0,6.370215892791748
2017-06-16,6.495619773864746,6.406760215759277,6.495619773864746,6.433420181274414,5787086.0,6.343926906585693
2017-06-19,6.433420181274414,6.433420181274414,6.433420181274414,6.433420181274414,0.0,6.343926906585693
2017-06-20,6.620029926300049,6.451189994812012,6.531169891357422,6.531169891357422,9970774.0,6.440316677093506
2017-06-21,6.540050029754639,6.442309856414795,6.540050029754639,6.468969821929932,5871982.0,6.378981590270996
2017-06-22,6.531169891357422,6.309020042419434,6.415649890899658,6.326789855957031,7431513.0,6.238779544830322
2017-06-23,6.415649890899658,6.220160007476807,6.291250228881836,6.3889899253845215,7132287.0,6.300114154815674
2017-06-26,6.468969821929932,6.33568000793457,6.371220111846924,6.442309856414795,5350229.0,6.3526930809021
2017-06-27,6.495619773864746,6.424540042877197,6.433420181274414,6.442309856414795,5287333.0,6.3526930809021
2017-06-28,6.531169891357422,6.3978800773620605,6.415649890899658,6.4867401123046875,8241493.0,6.396504878997803
2017-06-29,6.513400077819824,6.3978800773620605,6.442309856414795,6.424540042877197,8014393.0,6.352573871612549
2017-06-30,6.468969821929932,6.380109786987305,6.415649890899658,6.451189994812012,5185322.0,6.378925800323486
2017-07-03,6.4867401123046875,6.424540042877197,6.424540042877197,6.4867401123046875,5275646.0,6.4140777587890625
2017-07-04,6.540050029754639,6.424540042877197,6.4867401123046875,6.442309856414795,6573655.0,6.370145320892334
2017-07-05,6.637800216674805,6.424540042877197,6.442309856414795,6.540050029754639,11285842.0,6.466790676116943
2017-07-06,6.824399948120117,6.522280216217041,6.557829856872559,6.637800216674805,21145715.0,6.563445568084717
2017-07-07,6.682229995727539,6.548940181732178,6.5756001472473145,6.628910064697266,10908554.0,6.5546555519104
2017-07-10,6.771090030670166,6.557829856872559,6.5756001472473145,6.717770099639893,13939496.0,6.642519474029541
2017-07-11,6.717770099639893,6.557829856872559,6.717770099639893,6.5756001472473145,9066073.0,6.501942157745361
2017-07-12,6.628910064697266,6.3978800773620605,6.548940181732178,6.495619773864746,9207590.0,6.422857761383057
2017-07-13,6.548940181732178,6.468969821929932,6.4867401123046875,6.513400077819824,5745806.0,6.440438747406006
2017-07-14,6.779970169067383,6.460080146789551,6.504509925842285,6.682229995727539,16429802.0,6.607377529144287
2017-07-17,6.67333984375,6.175730228424072,6.628910064697266,6.19350004196167,17557602.0,6.124122619628906
2017-07-18,6.291250228881836,6.13129997253418,6.13129997253418,6.264589786529541,8209830.0,6.19441556930542
2017-07-19,6.33568000793457,6.149069786071777,6.229040145874023,6.309020042419434,10398427.0,6.238348484039307
2017-07-20,6.344560146331787,6.220160007476807,6.31790018081665,6.246819972991943,10950831.0,6.176845073699951
2017-07-21,6.3001298904418945,6.229040145874023,6.246819972991943,6.27347993850708,5851378.0,6.203206539154053
2017-07-24,6.27347993850708,6.175730228424072,6.229040145874023,6.211269855499268,9193398.0,6.141693115234375
2017-07-25,6.380109786987305,6.184619903564453,6.19350004196167,6.27347993850708,9609666.0,6.203206539154053
2017-07-26,6.31790018081665,6.211269855499268,6.264589786529541,6.282360076904297,5787598.0,6.211987018585205
2017-07-27,6.362329959869385,6.184619903564453,6.25570011138916,6.353449821472168,10018094.0,6.282280445098877
2017-07-28,6.371220111846924,6.3001298904418945,6.326789855957031,6.326789855957031,6068034.0,6.255919456481934
2017-07-31,6.371220111846924,6.220160007476807,6.282360076904297,6.33568000793457,8403924.0,6.26470947265625
2017-08-01,6.344560146331787,6.282360076904297,6.309020042419434,6.326789855957031,7192331.0,6.255919456481934
2017-08-02,6.433420181274414,6.326789855957031,6.344560146331787,6.362329959869385,13414215.0,6.2910614013671875
2017-08-03,6.380109786987305,6.27347993850708,6.309020042419434,6.326789855957031,7458587.0,6.255919456481934
2017-08-04,6.3978800773620605,6.291250228881836,6.309020042419434,6.353449821472168,10037404.0,6.282280445098877
2017-08-07,6.433420181274414,6.326789855957031,6.326789855957031,6.424540042877197,8624488.0,6.352573871612549
2017-08-08,6.504509925842285,6.3889899253845215,6.3889899253845215,6.477849960327148,10901440.0,6.405287265777588
2017-08-09,6.61113977432251,6.424540042877197,6.4867401123046875,6.5756001472473145,15867758.0,6.501942157745361
2017-08-10,6.566709995269775,6.415649890899658,6.540050029754639,6.522280216217041,12144326.0,6.449219703674316
2017-08-11,6.513400077819824,6.291250228881836,6.451189994812012,6.344560146331787,9809730.0,6.273489952087402
2017-08-14,6.4867401123046875,6.291250228881836,6.291250228881836,6.477849960327148,9732014.0,6.405287265777588
2017-08-15,6.779970169067383,6.495619773864746,6.504509925842285,6.5756001472473145,16393183.0,6.501942157745361
2017-08-16,6.779970169067383,6.557829856872559,6.602250099182129,6.744430065155029,25234540.0,6.668880939483643
2017-08-17,6.753320217132568,6.620029926300049,6.6466898918151855,6.717770099639893,16721694.0,6.642519474029541
2017-08-18,6.8066301345825195,6.6466898918151855,6.67333984375,6.762199878692627,14114374.0,6.6864519119262695
2017-08-21,6.797749996185303,6.67333984375,6.744430065155029,6.726659774780273,11127703.0,6.651309490203857
2017-08-22,6.726659774780273,6.557829856872559,6.708889961242676,6.593369960784912,10834899.0,6.51951265335083
2017-08-23,6.797749996185303,6.513400077819824,6.602250099182129,6.584479808807373,15718611.0,6.510722637176514
2017-08-24,6.628910064697266,6.504509925842285,6.540050029754639,6.531169891357422,8689997.0,6.458009719848633
2017-08-25,6.655570030212402,6.522280216217041,6.522280216217041,6.620029926300049,7438828.0,6.54587459564209
2017-08-28,6.717770099639893,6.620029926300049,6.620029926300049,6.67333984375,10311319.0,6.598587512969971
2017-08-29,6.753320217132568,6.602250099182129,6.655570030212402,6.628910064697266,11094152.0,6.5546555519104
2017-08-30,6.6466898918151855,6.557829856872559,6.5756001472473145,6.5756001472473145,9356418.0,6.501942157745361
2017-08-31,6.628910064697266,6.557829856872559,6.557829856872559,6.61113977432251,7411654.0,6.537084102630615
2017-09-01,6.708889961242676,6.584479808807373,6.602250099182129,6.664460182189941,9597016.0,6.589807033538818
2017-09-04,6.904379844665527,6.620029926300049,6.67333984375,6.859950065612793,28341546.0,6.783107280731201
2017-09-05,6.877719879150391,6.753320217132568,6.842179775238037,6.851059913635254,16243297.0,6.774316787719727
2017-09-06,7.224269866943359,6.94881010055542,6.9576897621154785,7.028779983520508,39150299.0,6.950045585632324
2017-09-07,7.686339855194092,6.913259983062744,6.984350204467773,7.339789867401123,54203024.0,7.257571697235107
2017-09-08,7.588590145111084,7.250929832458496,7.28646993637085,7.375329971313477,35720943.0,7.292713642120361
2017-09-11,7.36644983291626,7.153180122375488,7.295360088348389,7.268700122833252,21722229.0,7.1872782707214355
2017-09-12,7.588590145111084,7.126530170440674,7.295360088348389,7.544169902801514,33419426.0,7.459662914276123
2017-09-13,7.952919960021973,7.437530040740967,7.446420192718506,7.766310214996338,46187784.0,7.679314613342285
2017-09-14,7.819630146026611,7.535280227661133,7.641910076141357,7.6508002281188965,24841827.0,7.565098285675049
2017-09-15,7.775199890136719,7.437530040740967,7.588590145111084,7.7129998207092285,22400003.0,7.626601219177246
2017-09-18,7.908490180969238,7.5619401931762695,7.677450180053711,7.757430076599121,21999269.0,7.670534133911133
2017-09-19,7.810739994049072,7.4641900062561035,7.766310214996338,7.570819854736328,22444670.0,7.486013889312744
2017-09-20,8.219499588012695,7.4641900062561035,7.508619785308838,7.988460063934326,51958277.0,7.898975849151611
2017-09-21,8.601590156555176,7.828519821166992,7.935150146484375,8.335009574890137,58361568.0,8.241643905639648
2017-09-22,8.281700134277344,8.024009704589844,8.139519691467285,8.041780471801758,31748975.0,7.951699256896973
2017-09-25,8.121749877929688,7.721879959106445,8.006230354309082,7.739659786224365,23340786.0,7.652962684631348
2017-09-26,7.926259994506836,7.6508002281188965,7.739659786224365,7.864059925079346,18386498.0,7.775969505310059
2017-09-27,7.8729400634765625,7.766310214996338,7.810739994049072,7.828519821166992,15200500.0,7.7408270835876465
2017-09-28,7.952919960021973,7.695230007171631,7.775199890136719,7.739659786224365,17721394.0,7.652962684631348
2017-09-29,8.139519691467285,7.730770111083984,7.730770111083984,8.112870216369629,28146680.0,8.021992683410645
2017-10-09,8.423870086669922,8.077320098876953,8.086210250854492,8.219499588012695,40613403.0,8.127427101135254
2017-10-10,8.201729774475098,8.015119552612305,8.157299995422363,8.10398006439209,18434497.0,8.013201713562012
2017-10-11,8.246150016784668,7.8018598556518555,8.068429946899414,7.855169773101807,24721202.0,7.767178535461426
2017-10-12,7.8729400634765625,7.686339855194092,7.846290111541748,7.730770111083984,17006658.0,7.644172191619873
2017-10-13,7.810739994049072,7.641910076141357,7.704110145568848,7.757430076599121,13243461.0,7.670534133911133
2017-10-16,7.7129998207092285,7.242040157318115,7.7129998207092285,7.3042402267456055,18817681.0,7.2224202156066895
2017-10-17,7.410880088806152,7.277589797973633,7.330900192260742,7.330900192260742,7809307.0,7.248781204223633
2017-10-18,7.446420192718506,7.135409832000732,7.28646993637085,7.1442999839782715,10175672.0,7.064271926879883
2017-10-19,7.233160018920898,7.0554399490356445,7.108749866485596,7.162069797515869,11070631.0,7.081842422485352
2017-10-20,7.357560157775879,7.117640018463135,7.117640018463135,7.339789867401123,10712679.0,7.257571697235107
2017-10-23,7.36644983291626,7.3042402267456055,7.34867000579834,7.339789867401123,5477561.0,7.257571697235107
2017-10-24,7.446420192718506,7.188729763031006,7.3042402267456055,7.419760227203369,12267293.0,7.33664608001709
2017-10-25,7.410880088806152,7.322020053863525,7.401989936828613,7.375329971313477,6906089.0,7.292713642120361
2017-10-26,7.499730110168457,7.3042402267456055,7.36644983291626,7.473080158233643,9801630.0,7.389369010925293
2017-10-27,7.517509937286377,7.34867000579834,7.473080158233643,7.357560157775879,7312527.0,7.275143146514893
2017-10-30,7.330900192260742,6.922150135040283,7.295360088348389,6.94881010055542,14893752.0,6.870971202850342
2017-10-31,7.0554399490356445,6.8954901695251465,6.94881010055542,7.028779983520508,7738771.0,6.950045585632324
2017-11-01,7.3042402267456055,6.931039810180664,7.01101016998291,7.206500053405762,12763926.0,7.12577486038208
2017-11-02,7.2153801918029785,7.019889831542969,7.162069797515869,7.028779983520508,8986622.0,6.950045585632324
2017-11-03,6.886600017547607,6.504509925842285,6.513400077819824,6.691110134124756,36298664.0,6.616158485412598
2017-11-06,7.153180122375488,6.584479808807373,6.628910064697266,6.8954901695251465,33695405.0,6.818248748779297
2017-11-07,7.179840087890625,6.726659774780273,6.922150135040283,7.170959949493408,35616375.0,7.090633392333984
2017-11-08,7.197609901428223,7.028779983520508,7.126530170440674,7.037670135498047,23609945.0,6.958836078643799
2017-11-09,7.170959949493408,6.9576897621154785,7.002120018005371,7.117640018463135,22735085.0,7.037909984588623
2017-11-10,7.606369972229004,7.0554399490356445,7.108749866485596,7.357560157775879,47267348.0,7.275143146514893
2017-11-13,7.499730110168457,7.3042402267456055,7.34867000579834,7.481959819793701,38918153.0,7.398149490356445
2017-11-14,7.455309867858887,7.268700122833252,7.446420192718506,7.42864990234375,31262416.0,7.345436096191406
2017-11-15,7.633019924163818,7.28646993637085,7.330900192260742,7.393099784851074,34930143.0,7.310284614562988
2017-11-16,7.410880088806152,7.179840087890625,7.357560157775879,7.3042402267456055,23268765.0,7.2224202156066895
2017-11-17,7.295360088348389,6.5756001472473145,7.28646993637085,6.637800216674805,40438974.0,6.563445568084717
2017-11-20,6.682229995727539,6.202390193939209,6.5756001472473145,6.67333984375,21850266.0,6.598587512969971
2017-11-21,6.699999809265137,6.415649890899658,6.620029926300049,6.513400077819824,20921077.0,6.440438747406006
2017-11-22,6.86883020401001,6.433420181274414,6.460080146789551,6.682229995727539,28865163.0,6.607377529144287
2017-11-23,6.833290100097656,6.566709995269775,6.682229995727539,6.61113977432251,27743897.0,6.537084102630615
2017-11-24,6.8066301345825195,6.513400077819824,6.531169891357422,6.5756001472473145,24567644.0,6.501942157745361
2017-11-27,6.548940181732178,6.229040145874023,6.495619773864746,6.264589786529541,22930823.0,6.19441556930542
2017-11-28,6.548940181732178,6.246819972991943,6.246819972991943,6.522280216217041,19314281.0,6.449219703674316
2017-11-29,6.593369960784912,6.309020042419434,6.513400077819824,6.468969821929932,18984683.0,6.396506309509277
2017-11-30,6.468969821929932,6.468969821929932,6.468969821929932,6.468969821929932,0.0,6.396506309509277
2017-12-01,7.597479820251465,7.082099914550781,7.197609901428223,7.375329971313477,73100822.0,7.292713642120361
2017-12-04,7.535280227661133,7.179840087890625,7.34867000579834,7.384220123291016,46115479.0,7.301504611968994
2017-12-05,7.437530040740967,6.975460052490234,7.268700122833252,7.2153801918029785,45240079.0,7.134555816650391
2017-12-06,7.739659786224365,7.126530170440674,7.126530170440674,7.7129998207092285,86204667.0,7.626601219177246
2017-12-07,7.7129998207092285,7.508619785308838,7.5530500411987305,7.597479820251465,61427403.0,7.5123748779296875
2017-12-08,8.10398006439209,7.5530500411987305,7.597479820251465,7.704110145568848,87034780.0,7.61781120300293
2017-12-11,7.819630146026611,7.508619785308838,7.5619401931762695,7.7840800285339355,53513888.0,7.696885108947754
2017-12-12,7.917369842529297,7.606369972229004,7.739659786224365,7.641910076141357,53015350.0,7.556307315826416
2017-12-13,7.899600028991699,7.615250110626221,7.624139785766602,7.890719890594482,51617398.0,7.802330493927002
2017-12-14,7.899600028991699,7.641910076141357,7.819630146026611,7.810739994049072,49159191.0,7.723246097564697
2017-12-15,7.864059925079346,7.410880088806152,7.775199890136719,7.481959819793701,52105717.0,7.398149490356445
2017-12-18,7.5530500411987305,7.233160018920898,7.535280227661133,7.401989936828613,39637617.0,7.319075584411621
2017-12-19,7.526390075683594,7.34867000579834,7.455309867858887,7.481959819793701,31725968.0,7.398149490356445
2017-12-20,7.677450180053711,7.206500053405762,7.446420192718506,7.535280227661133,57295844.0,7.450872421264648
2017-12-21,7.9618000984191895,7.437530040740967,7.473080158233643,7.952919960021973,90031553.0,7.863833427429199
2017-12-22,7.935150146484375,7.775199890136719,7.864059925079346,7.899600028991699,56500692.0,7.811110973358154
2017-12-25,7.899600028991699,7.535280227661133,7.819630146026611,7.775199890136719,45665837.0,7.688104629516602
2017-12-26,7.721879959106445,7.28646993637085,7.695230007171631,7.499730110168457,50532334.0,7.415720462799072
2017-12-27,7.481959819793701,7.242040157318115,7.446420192718506,7.268700122833252,32560248.0,7.1872782707214355
2017-12-28,7.295360088348389,6.886600017547607,7.188729763031006,6.939919948577881,50151177.0,6.862181186676025
2017-12-29,7.153180122375488,6.904379844665527,6.913259983062744,7.090980052947998,35065555.0,7.011549472808838
2018-01-02,7.1442999839782715,6.9576897621154785,7.082099914550781,7.126530170440674,23963892.0,7.046700954437256
2018-01-03,7.277589797973633,7.0465497970581055,7.117640018463135,7.2153801918029785,31105733.0,7.134555816650391
2018-01-04,7.419760227203369,7.162069797515869,7.188729763031006,7.242040157318115,41816748.0,7.160917282104492
2018-01-05,7.224269866943359,7.0554399490356445,7.197609901428223,7.090980052947998,29146109.0,7.011549472808838
2018-01-08,7.339789867401123,7.1442999839782715,7.224269866943359,7.330900192260742,37668555.0,7.248781204223633
2018-01-09,7.28646993637085,7.108749866485596,7.259819984436035,7.224269866943359,25649929.0,7.143345832824707
2018-01-10,7.3042402267456055,7.064320087432861,7.197609901428223,7.2153801918029785,25241871.0,7.134555816650391
2018-01-11,7.250929832458496,7.019889831542969,7.153180122375488,7.197609901428223,25081233.0,7.116984844207764
2018-01-12,7.2153801918029785,6.931039810180664,7.153180122375488,6.94881010055542,23991377.0,6.870971202850342
2018-01-15,6.931039810180664,6.477849960327148,6.931039810180664,6.522280216217041,30284047.0,6.449219703674316
2018-01-16,6.691110134124756,6.557829856872559,6.6466898918151855,6.61113977432251,14251967.0,6.537084102630615
2018-01-17,6.771090030670166,6.460080146789551,6.61113977432251,6.699999809265137,21294517.0,6.624948501586914
2018-01-18,6.744430065155029,6.593369960784912,6.664460182189941,6.628910064697266,11660734.0,6.5546555519104
2018-01-19,6.699999809265137,6.540050029754639,6.628910064697266,6.557829856872559,12698258.0,6.484371185302734
2018-01-22,6.655570030212402,6.415649890899658,6.513400077819824,6.61113977432251,12731028.0,6.537084102630615
2018-01-23,6.637800216674805,6.557829856872559,6.61113977432251,6.593369960784912,8351135.0,6.51951265335083
2018-01-24,6.593369960784912,6.362329959869385,6.4867401123046875,6.540050029754639,28078883.0,6.466790676116943
2018-01-25,6.522280216217041,6.380109786987305,6.504509925842285,6.442309856414795,16492488.0,6.370145320892334
2018-01-26,6.4867401123046875,6.3978800773620605,6.406760215759277,6.406760215759277,12453944.0,6.334993839263916
2018-01-29,6.433420181274414,6.246819972991943,6.3978800773620605,6.27347993850708,15482840.0,6.203206539154053
2018-01-30,6.326789855957031,6.246819972991943,6.27347993850708,6.282360076904297,8781016.0,6.211987018585205
2018-01-31,6.309020042419434,5.953579902648926,6.3001298904418945,6.024670124053955,18064352.0,5.957183361053467
2018-02-01,6.060210227966309,5.669229984283447,6.015779972076416,5.695889949798584,15763943.0,5.632086277008057
2018-02-02,5.704770088195801,5.331560134887695,5.704770088195801,5.589260101318359,12601177.0,5.526650428771973
2018-02-05,5.704770088195801,5.438199996948242,5.509280204772949,5.589260101318359,8231992.0,5.526650428771973
2018-02-06,5.58036994934082,5.233819961547852,5.509280204772949,5.260479927062988,13481131.0,5.2015533447265625
2018-02-07,5.464849948883057,5.171619892120361,5.402649879455566,5.375999927520752,14454027.0,5.315779685974121
2018-02-08,5.58036994934082,5.340449810028076,5.367109775543213,5.535940170288086,13278950.0,5.473928451538086
2018-02-09,5.464849948883057,5.198279857635498,5.358220100402832,5.3226799964904785,16512870.0,5.263057231903076
2018-02-12,5.5714898109436035,5.340449810028076,5.358220100402832,5.527060031890869,15743622.0,5.465147495269775
2018-02-13,5.58036994934082,5.482629776000977,5.553709983825684,5.491509914398193,11565762.0,5.429995536804199
2018-02-14,5.535940170288086,5.473740100860596,5.500400066375732,5.509280204772949,5541180.0,5.447566509246826
2018-02-22,5.695889949798584,5.500400066375732,5.544829845428467,5.6603498458862305,14977226.0,5.596944332122803
2018-02-23,5.669229984283447,5.562600135803223,5.6425700187683105,5.6603498458862305,11901688.0,5.596944332122803
2018-02-26,5.989120006561279,5.6603498458862305,5.722549915313721,5.971350193023682,26971507.0,5.904460906982422
2018-02-27,6.122409820556641,5.935810089111328,5.953579902648926,5.998010158538818,25307197.0,5.930822372436523
2018-02-28,6.077980041503906,5.882490158081055,5.926919937133789,5.989120006561279,19810463.0,5.922031402587891
2018-03-01,6.175730228424072,5.918039798736572,5.926919937133789,6.113530158996582,21275299.0,6.045047760009766
2018-03-02,6.113530158996582,5.953579902648926,6.024670124053955,5.9802398681640625,17682085.0,5.9132513999938965
2018-03-05,6.140190124511719,5.918039798736572,5.998010158538818,6.113530158996582,18923383.0,6.045047760009766
2018-03-06,6.27347993850708,6.042439937591553,6.077980041503906,6.149069786071777,26848716.0,6.080190181732178
2018-03-07,6.309020042419434,6.095759868621826,6.104640007019043,6.246819972991943,27016253.0,6.176845073699951
2018-03-08,6.246819972991943,6.140190124511719,6.220160007476807,6.220160007476807,13723630.0,6.15048360824585
2018-03-09,6.353449821472168,6.184619903564453,6.19350004196167,6.309020042419434,23930846.0,6.238348484039307
2018-03-12,6.424540042877197,6.291250228881836,6.326789855957031,6.33568000793457,25078673.0,6.26470947265625
2018-03-13,6.380109786987305,6.202390193939209,6.282360076904297,6.264589786529541,20200195.0,6.19441556930542
2018-03-14,6.282360076904297,6.042439937591553,6.229040145874023,6.077980041503906,17980932.0,6.009896278381348
2018-03-15,6.157959938049316,5.971350193023682,6.042439937591553,6.122409820556641,14164658.0,6.053828239440918
2018-03-16,6.175730228424072,6.051330089569092,6.113530158996582,6.086870193481445,10980904.0,6.0186872482299805
2018-03-19,6.19350004196167,6.060210227966309,6.060210227966309,6.095759868621826,11465151.0,6.027477264404297
2018-03-20,6.051330089569092,5.953579902648926,5.962470054626465,6.006899833679199,11340495.0,5.93961238861084
2018-03-21,6.13129997253418,5.9802398681640625,6.015779972076416,5.9802398681640625,12035193.0,5.9132513999938965
2018-03-22,6.19350004196167,5.962470054626465,6.024670124053955,6.184619903564453,19741996.0,6.115341663360596
2018-03-23,6.504509925842285,5.829179763793945,6.042439937591553,6.27347993850708,70253548.0,6.203206539154053
2018-03-26,6.27347993850708,6.27347993850708,6.27347993850708,6.27347993850708,0.0,6.203206539154053
2018-03-27,6.27347993850708,6.27347993850708,6.27347993850708,6.27347993850708,0.0,6.203206539154053
2018-03-28,8.343899726867676,7.730770111083984,7.997350215911865,7.855169773101807,212275411.0,7.767178535461426
2018-03-29,7.890719890594482,7.3042402267456055,7.7129998207092285,7.473080158233643,124124453.0,7.389369010925293
2018-03-30,7.908490180969238,7.393099784851074,7.535280227661133,7.748539924621582,130772669.0,7.6617431640625
2018-04-02,8.121749877929688,7.419760227203369,7.597479820251465,7.819630146026611,133652142.0,7.73203706741333
2018-04-03,7.686339855194092,7.3042402267456055,7.624139785766602,7.5530500411987305,76082869.0,7.468443393707275
2018-04-04,7.748539924621582,7.375329971313477,7.535280227661133,7.517509937286377,72494803.0,7.433300971984863
2018-04-09,7.5530500411987305,6.931039810180664,7.437530040740967,7.250929832458496,59014390.0,7.169707298278809
2018-04-10,7.322020053863525,7.037670135498047,7.322020053863525,7.250929832458496,48215007.0,7.169707298278809
2018-04-11,7.401989936828613,7.170959949493408,7.3042402267456055,7.206500053405762,46397705.0,7.12577486038208
2018-04-12,7.322020053863525,7.082099914550781,7.108749866485596,7.2153801918029785,38519763.0,7.134555816650391
2018-04-13,7.268700122833252,7.037670135498047,7.250929832458496,7.0465497970581055,39165757.0,6.967616558074951
2018-04-16,7.179840087890625,6.922150135040283,6.939919948577881,7.170959949493408,35679163.0,7.090633392333984
2018-04-17,7.330900192260742,6.984350204467773,7.2153801918029785,7.028779983520508,47073673.0,6.950045585632324
2018-04-18,7.730770111083984,7.117640018463135,7.197609901428223,7.730770111083984,119182575.0,7.644172191619873
2018-04-19,7.748539924621582,7.42864990234375,7.597479820251465,7.4641900062561035,107490515.0,7.380578517913818
2018-04-20,7.881830215454102,7.375329971313477,7.42864990234375,7.588590145111084,91003116.0,7.503585338592529
2018-04-23,7.633019924163818,7.019889831542969,7.5530500411987305,7.313129901885986,61943927.0,7.231210708618164
2018-04-24,7.517509937286377,7.090980052947998,7.242040157318115,7.4641900062561035,49057756.0,7.380578517913818
2018-04-25,7.499730110168457,7.277589797973633,7.357560157775879,7.28646993637085,41550027.0,7.2048492431640625
2018-04-26,7.641910076141357,7.206500053405762,7.224269866943359,7.339789867401123,54140009.0,7.257571697235107
2018-04-27,7.508619785308838,7.090980052947998,7.401989936828613,7.188729763031006,36599121.0,7.108203887939453
2018-05-02,7.268700122833252,6.851059913635254,7.197609901428223,6.975460052490234,35305039.0,6.897323131561279
2018-05-03,7.0465497970581055,6.593369960784912,6.931039810180664,7.028779983520508,32991605.0,6.950045585632324
2018-05-04,7.242040157318115,6.8954901695251465,6.975460052490234,6.975460052490234,32066785.0,6.897323131561279
2018-05-07,7.090980052947998,6.913259983062744,6.975460052490234,7.0554399490356445,23085397.0,6.976407051086426
2018-05-08,7.090980052947998,6.939919948577881,7.037670135498047,7.0554399490356445,22759988.0,6.976407051086426
2018-05-09,7.242040157318115,6.984350204467773,7.028779983520508,7.135409832000732,31423507.0,7.055481433868408
2018-05-10,7.126530170440674,6.9576897621154785,7.108749866485596,7.0465497970581055,24380535.0,6.967616558074951
2018-05-11,7.0465497970581055,6.886600017547607,7.028779983520508,6.904379844665527,18510057.0,6.8270392417907715
2018-05-14,7.002120018005371,6.797749996185303,6.859950065612793,6.8155198097229,15448557.0,6.7391743659973145
2018-05-15,6.939919948577881,6.73553991317749,6.8066301345825195,6.931039810180664,16180616.0,6.853400707244873
2018-05-16,6.931039810180664,6.8155198097229,6.913259983062744,6.842179775238037,13550509.0,6.765536308288574
2018-05-17,6.904379844665527,6.779970169067383,6.824399948120117,6.824399948120117,10615194.0,6.747954845428467
2018-05-18,6.86883020401001,6.691110134124756,6.859950065612793,6.8066301345825195,13114416.0,6.730384349822998
2018-05-21,7.064320087432861,6.8066301345825195,6.8155198097229,7.019889831542969,27959229.0,6.941255569458008
2018-05-22,7.01101016998291,6.904379844665527,6.993239879608154,7.002120018005371,19765063.0,6.923684597015381
2018-05-23,7.1442999839782715,6.939919948577881,6.984350204467773,7.019889831542969,29603631.0,6.941255569458008
2018-05-24,7.0465497970581055,6.904379844665527,6.966579914093018,6.913259983062744,16421230.0,6.835819721221924
2018-05-25,6.94881010055542,6.477849960327148,6.931039810180664,6.531169891357422,30231942.0,6.458009719848633
2018-05-28,6.61113977432251,6.353449821472168,6.540050029754639,6.406760215759277,16219144.0,6.334993839263916
2018-05-29,6.522280216217041,6.371220111846924,6.380109786987305,6.3978800773620605,10473353.0,6.326213359832764
2018-05-30,6.593369960784912,6.229040145874023,6.380109786987305,6.282360076904297,19741319.0,6.211987018585205
2018-05-31,6.3889899253845215,6.113530158996582,6.344560146331787,6.220160007476807,20020055.0,6.15048360824585
2018-06-01,6.184619903564453,5.918039798736572,6.175730228424072,6.015779972076416,18459251.0,5.94839334487915
2018-06-04,6.140190124511719,5.998010158538818,6.024670124053955,6.0690999031066895,10406414.0,6.001115798950195
2018-06-05,6.184619903564453,6.051330089569092,6.0690999031066895,6.175730228424072,11660304.0,6.106551647186279
2018-06-06,6.175730228424072,6.051330089569092,6.157959938049316,6.086870193481445,12304309.0,6.0186872482299805
2018-06-07,6.13129997253418,5.971350193023682,6.113530158996582,5.9802398681640625,9802883.0,5.9132513999938965
2018-06-08,6.0690999031066895,5.829179763793945,5.962470054626465,6.060210227966309,13861186.0,5.992325782775879
2018-06-11,6.122409820556641,5.962470054626465,6.015779972076416,6.006899833679199,12681108.0,5.93961238861084
2018-06-12,6.113530158996582,5.864719867706299,6.006899833679199,6.104640007019043,11496753.0,6.036257743835449
2018-06-13,6.380109786987305,6.122409820556641,6.211269855499268,6.140190124511719,24646047.0,6.071409702301025
2018-06-14,6.371220111846924,6.042439937591553,6.149069786071777,6.362329959869385,24728278.0,6.2910614013671875
2018-06-15,6.442309856414795,6.220160007476807,6.406760215759277,6.326789855957031,23459759.0,6.255919456481934
2018-06-19,6.309020042419434,5.695889949798584,6.184619903564453,5.749199867248535,26654772.0,5.6847991943359375
2018-06-20,5.918039798736572,5.7314300537109375,5.758090019226074,5.846950054168701,18006755.0,5.781454563140869
2018-06-21,5.838059902191162,5.384880065917969,5.811409950256348,5.429309844970703,25368675.0,5.368492126464844
2018-06-22,5.535940170288086,5.269360065460205,5.340449810028076,5.491509914398193,12592687.0,5.429995536804199
2018-06-25,5.58036994934082,5.278250217437744,5.535940170288086,5.296020030975342,17366643.0,5.236695766448975
2018-06-26,5.429309844970703,4.97613000869751,5.109419822692871,5.367109775543213,17739752.0,5.3069891929626465
2018-06-27,5.447080135345459,5.278250217437744,5.349339962005615,5.340449810028076,13642301.0,5.280627250671387
2018-06-28,5.438199996948242,5.278250217437744,5.287139892578125,5.340449810028076,11881544.0,5.280627250671387
2018-06-29,5.669229984283447,5.340449810028076,5.402649879455566,5.615910053253174,23428521.0,5.55300235748291
2018-07-02,5.624800205230713,5.420420169830322,5.615910053253174,5.51816987991333,19537892.0,5.456357002258301
2018-07-03,6.0690999031066895,5.473740100860596,5.491509914398193,6.0690999031066895,30279144.0,6.001115798950195
2018-07-04,5.971350193023682,5.766980171203613,5.864719867706299,5.829179763793945,26992604.0,5.780810832977295
2018-07-05,5.8913798332214355,5.598139762878418,5.802519798278809,5.633689880371094,23127486.0,5.586942672729492
2018-07-06,5.633689880371094,5.633689880371094,5.633689880371094,5.633689880371094,0.0,5.586942672729492
2018-07-09,6.3001298904418945,5.918039798736572,6.175730228424072,6.282360076904297,72616012.0,6.230230808258057
2018-07-10,6.282360076904297,6.086870193481445,6.149069786071777,6.229040145874023,36533579.0,6.177353382110596
2018-07-11,6.67333984375,6.042439937591553,6.095759868621826,6.3889899253845215,63894517.0,6.335975646972656
2018-07-12,6.602250099182129,6.3001298904418945,6.326789855957031,6.477849960327148,51409085.0,6.424098491668701
2018-07-13,6.4867401123046875,6.264589786529541,6.3978800773620605,6.344560146331787,35087617.0,6.291914463043213
2018-07-16,6.451189994812012,6.31790018081665,6.344560146331787,6.362329959869385,21445671.0,6.309537410736084
2018-07-17,6.3889899253845215,6.175730228424072,6.309020042419434,6.33568000793457,25703448.0,6.283108234405518
2018-07-18,6.602250099182129,6.309020042419434,6.33568000793457,6.353449821472168,35493899.0,6.3007307052612305
2018-07-19,6.353449821472168,6.077980041503906,6.309020042419434,6.175730228424072,27431358.0,6.124485492706299
2018-07-20,6.27347993850708,6.0690999031066895,6.202390193939209,6.246819972991943,18668327.0,6.194985389709473
2018-07-23,6.4867401123046875,6.246819972991943,6.25570011138916,6.424540042877197,28749869.0,6.371230602264404
2018-07-24,6.913259983062744,6.362329959869385,6.3889899253845215,6.620029926300049,46418643.0,6.565098762512207
2018-07-25,7.002120018005371,6.628910064697266,6.753320217132568,6.655570030212402,62003172.0,6.600343704223633
2018-07-26,6.744430065155029,6.540050029754639,6.5756001472473145,6.584479808807373,34036519.0,6.529843807220459
2018-07-27,6.620029926300049,6.442309856414795,6.513400077819824,6.504509925842285,21110186.0,6.450537204742432
2018-07-30,6.540050029754639,6.326789855957031,6.4867401123046875,6.380109786987305,20069828.0,6.327169418334961
2018-07-31,6.3889899253845215,6.077980041503906,6.309020042419434,6.166840076446533,28421071.0,6.115669250488281
2018-08-01,6.326789855957031,6.13129997253418,6.184619903564453,6.166840076446533,21553845.0,6.115669250488281
2018-08-02,6.13129997253418,5.775859832763672,6.113530158996582,5.971350193023682,22289253.0,5.921801567077637
2018-08-03,6.024670124053955,5.846950054168701,5.935810089111328,5.864719867706299,11441813.0,5.816055774688721
2018-08-06,5.962470054626465,5.793630123138428,5.882490158081055,5.85584020614624,10764305.0,5.807250022888184
2018-08-07,6.104640007019043,5.846950054168701,5.900269985198975,6.086870193481445,16064361.0,6.036363124847412
2018-08-08,6.0690999031066895,5.8202900886535645,6.042439937591553,5.8202900886535645,17624534.0,5.771994590759277
2018-08-09,6.166840076446533,5.678120136260986,5.811409950256348,6.042439937591553,29229578.0,5.9923014640808105
2018-08-10,6.113530158996582,5.944690227508545,6.015779972076416,6.077980041503906,19946032.0,6.027546405792236
2018-08-13,6.211269855499268,5.918039798736572,5.971350193023682,6.19350004196167,20453091.0,6.14210844039917
2018-08-14,6.202390193939209,6.051330089569092,6.140190124511719,6.095759868621826,13456027.0,6.0451788902282715
2018-08-15,6.13129997253418,5.953579902648926,6.086870193481445,5.9802398681640625,12405333.0,5.930617809295654
2018-08-16,6.175730228424072,5.8202900886535645,5.864719867706299,5.962470054626465,17520491.0,5.912995338439941
2018-08-17,6.077980041503906,5.873610019683838,6.033559799194336,5.882490158081055,10577943.0,5.833678722381592
2018-08-20,5.9802398681640625,5.775859832763672,5.8913798332214355,5.971350193023682,10738850.0,5.921801567077637
2018-08-21,6.033559799194336,5.864719867706299,5.926919937133789,5.971350193023682,11106037.0,5.921801567077637
2018-08-22,5.989120006561279,5.829179763793945,5.926919937133789,5.838059902191162,8216775.0,5.789617538452148
2018-08-23,5.962470054626465,5.838059902191162,5.838059902191162,5.8913798332214355,7870353.0,5.842494964599609
2018-08-24,5.8913798332214355,5.740320205688477,5.882490158081055,5.802519798278809,10351013.0,5.7543721199035645
2018-08-27,5.926919937133789,5.784749984741211,5.8202900886535645,5.900269985198975,13412152.0,5.851311206817627
2018-08-28,5.953579902648926,5.85584020614624,5.918039798736572,5.8913798332214355,9277434.0,5.842494964599609
2018-08-29,5.882490158081055,5.686999797821045,5.873610019683838,5.722549915313721,12799281.0,5.675065517425537
2018-08-30,5.784749984741211,5.598139762878418,5.749199867248535,5.607029914855957,10617781.0,5.56050443649292
2018-08-31,5.669229984283447,5.482629776000977,5.615910053253174,5.482629776000977,9437377.0,5.437136650085449
2018-09-03,5.51816987991333,5.251589775085449,5.482629776000977,5.402649879455566,16016201.0,5.3578200340271
2018-09-04,5.51816987991333,5.358220100402832,5.375999927520752,5.482629776000977,9517664.0,5.437136650085449
2018-09-05,5.509280204772949,5.384880065917969,5.45596981048584,5.384880065917969,9617100.0,5.340197563171387
2018-09-06,5.527060031890869,5.3226799964904785,5.358220100402832,5.4115400314331055,9425674.0,5.366636753082275
2018-09-07,5.491509914398193,5.304910182952881,5.438199996948242,5.375999927520752,9958763.0,5.331391334533691
2018-09-10,5.358220100402832,5.153850078582764,5.349339962005615,5.207159996032715,10166228.0,5.163952350616455
2018-09-11,5.304910182952881,5.171619892120361,5.198279857635498,5.242710113525391,5670822.0,5.199207305908203
2018-09-12,5.304910182952881,5.198279857635498,5.2249298095703125,5.278250217437744,6085694.0,5.234452724456787
2018-09-13,5.45596981048584,5.304910182952881,5.3226799964904785,5.4115400314331055,12166667.0,5.366636753082275
2018-09-14,5.438199996948242,5.340449810028076,5.429309844970703,5.340449810028076,6600425.0,5.296135902404785
2018-09-17,5.3226799964904785,5.207159996032715,5.3226799964904785,5.216050148010254,5806204.0,5.172768592834473
2018-09-18,5.340449810028076,5.1360697746276855,5.180500030517578,5.331560134887695,7559624.0,5.287320137023926
2018-09-19,5.509280204772949,5.287139892578125,5.296020030975342,5.45596981048584,15989187.0,5.410697937011719
2018-09-20,5.473740100860596,5.367109775543213,5.438199996948242,5.393770217895508,9126944.0,5.3490142822265625
2018-09-21,5.45596981048584,5.349339962005615,5.393770217895508,5.438199996948242,9074068.0,5.393075466156006
2018-09-25,5.482629776000977,5.393770217895508,5.429309844970703,5.438199996948242,5852052.0,5.393075466156006
2018-09-26,5.509280204772949,5.420420169830322,5.438199996948242,5.45596981048584,8478672.0,5.410697937011719
2018-09-27,5.447080135345459,5.189390182495117,5.447080135345459,5.251589775085449,12438591.0,5.208013534545898
2018-09-28,5.3226799964904785,5.251589775085449,5.251589775085449,5.304910182952881,5604132.0,5.260891437530518
2018-10-08,5.242710113525391,5.118299961090088,5.153850078582764,5.144959926605225,7611032.0,5.102268695831299
2018-10-09,5.216050148010254,5.109419822692871,5.1627302169799805,5.1360697746276855,6218613.0,5.093451976776123
2018-10-10,5.260479927062988,5.10053014755249,5.144959926605225,5.189390182495117,7240182.0,5.1463303565979
2018-10-11,5.011670112609863,4.674009799957275,4.993899822235107,4.674009799957275,14923233.0,4.635226249694824
2018-10-12,4.629580020904541,4.274139881134033,4.602920055389404,4.505169868469238,15275588.0,4.46778678894043
2018-10-15,4.558489799499512,4.434080123901367,4.531829833984375,4.434080123901367,7017375.0,4.397287368774414
2018-10-16,4.487400054931641,4.28302001953125,4.460740089416504,4.318570137023926,7966750.0,4.282735824584961
2018-10-17,4.531829833984375,4.30079984664917,4.380770206451416,4.469629764556885,12789492.0,4.432541847229004
2018-10-18,4.416309833526611,4.28302001953125,4.407430171966553,4.318570137023926,6929484.0,4.282735824584961
2018-10-19,4.434080123901367,4.185279846191406,4.194159984588623,4.416309833526611,8215556.0,4.379664897918701
2018-10-22,4.691780090332031,4.416309833526611,4.434080123901367,4.594029903411865,14624288.0,4.555909633636475
2018-10-23,4.620689868927002,4.460740089416504,4.602920055389404,4.487400054931641,10307066.0,4.450164794921875
2018-10-24,4.5673699378967285,4.460740089416504,4.478519916534424,4.522940158843994,7076234.0,4.485410213470459
2018-10-25,4.460740089416504,4.28302001953125,4.34522008895874,4.434080123901367,9401818.0,4.397287368774414
2018-10-26,4.549600124359131,4.434080123901367,4.514060020446777,4.469629764556885,6806728.0,4.432541847229004
2018-10-29,4.49629020690918,4.407430171966553,4.469629764556885,4.42519998550415,5382117.0,4.3884806632995605
2018-10-30,4.487400054931641,4.327449798583984,4.398540019989014,4.460740089416504,6827345.0,4.4237260818481445
2018-10-31,4.638460159301758,4.460740089416504,4.49629020690918,4.549600124359131,11078679.0,4.511848449707031
2018-11-01,4.6651201248168945,4.558489799499512,4.585149765014648,4.5673699378967285,14606644.0,4.529470920562744
2018-11-02,4.700660228729248,4.602920055389404,4.611800193786621,4.682889938354492,16948469.0,4.6440324783325195
2018-11-05,4.780640125274658,4.629580020904541,4.6562299728393555,4.718430042266846,15762207.0,4.6792778968811035
2018-11-06,4.709549903869629,4.576260089874268,4.6651201248168945,4.6562299728393555,11091164.0,4.617593765258789
2018-11-07,4.7539801597595215,4.620689868927002,4.674009799957275,4.6651201248168945,12675621.0,4.626410484313965
2018-11-08,4.736209869384766,4.647349834442139,4.700660228729248,4.6562299728393555,9163124.0,4.617593765258789
2018-11-09,4.745090007781982,4.585149765014648,4.620689868927002,4.682889938354492,10980832.0,4.6440324783325195
2018-11-12,5.153850078582764,4.647349834442139,4.6651201248168945,5.011670112609863,40841925.0,4.9700846672058105
2018-11-13,5.047210216522217,4.860610008239746,4.8961501121521,5.0027899742126465,30916513.0,4.961278438568115
2018-11-14,5.118299961090088,4.940579891204834,4.958360195159912,5.056099891662598,28179366.0,5.014145851135254
2018-11-15,5.10053014755249,5.0027899742126465,5.020559787750244,5.082759857177734,17314002.0,5.040584564208984
2018-11-16,5.2249298095703125,5.056099891662598,5.10053014755249,5.118299961090088,24836989.0,5.07582950592041
2018-11-19,5.118299961090088,4.97613000869751,5.0738701820373535,5.038330078125,15836248.0,4.996523380279541
2018-11-20,5.331560134887695,4.967239856719971,5.0027899742126465,5.038330078125,26229134.0,4.996523380279541
2018-11-21,5.020559787750244,4.842840194702148,4.940579891204834,5.0027899742126465,14562165.0,4.961278438568115
2018-11-22,5.1627302169799805,4.985010147094727,4.993899822235107,5.056099891662598,14097206.0,5.014145851135254
2018-11-23,5.064990043640137,4.833950042724609,5.029439926147461,4.851719856262207,15153935.0,4.811461925506592
2018-11-26,4.967239856719971,4.825069904327393,4.842840194702148,4.9050397872924805,9243252.0,4.8643388748168945
2018-11-27,5.047210216522217,4.9139299392700195,4.922810077667236,5.047210216522217,14383719.0,5.005329608917236
2018-11-28,5.260479927062988,5.0027899742126465,5.029439926147461,5.233819961547852,30172827.0,5.190391540527344
2018-11-29,5.287139892578125,5.0027899742126465,5.207159996032715,5.020559787750244,23360969.0,4.978900909423828
2018-11-30,5.029439926147461,4.798409938812256,4.967239856719971,5.0027899742126465,14550859.0,4.961278438568115
2018-12-03,5.189390182495117,5.056099891662598,5.109419822692871,5.153850078582764,19975144.0,5.111084461212158
2018-12-04,5.171619892120361,5.0738701820373535,5.0738701820373535,5.153850078582764,14325894.0,5.111084461212158
2018-12-05,5.118299961090088,5.011670112609863,5.047210216522217,5.056099891662598,10862212.0,5.014145851135254
2018-12-06,5.153850078582764,4.9139299392700195,5.020559787750244,5.153850078582764,20770259.0,5.111084461212158
2018-12-07,5.153850078582764,5.038330078125,5.127190113067627,5.0738701820373535,12619047.0,5.031768321990967
2018-12-10,5.127190113067627,4.967239856719971,4.985010147094727,5.020559787750244,10899575.0,4.978900909423828
2018-12-11,5.10053014755249,4.967239856719971,5.020559787750244,5.047210216522217,9546913.0,5.005329608917236
2018-12-12,5.109419822692871,4.993899822235107,5.082759857177734,4.993899822235107,8496734.0,4.9524617195129395
2018-12-13,5.056099891662598,4.9139299392700195,4.993899822235107,5.0027899742126465,10134861.0,4.961278438568115
2018-12-14,5.011670112609863,4.718430042266846,4.985010147094727,4.718430042266846,14210422.0,4.6792778968811035
2018-12-17,4.7539801597595215,4.629580020904541,4.709549903869629,4.718430042266846,6921396.0,4.6792778968811035
2018-12-18,4.736209869384766,4.602920055389404,4.691780090332031,4.6651201248168945,6639588.0,4.626410484313965
2018-12-19,4.700660228729248,4.576260089874268,4.691780090332031,4.585149765014648,5213363.0,4.5471038818359375
2018-12-20,4.638460159301758,4.558489799499512,4.558489799499512,4.620689868927002,5274287.0,4.582348823547363
2018-12-21,4.629580020904541,4.549600124359131,4.576260089874268,4.611800193786621,5036230.0,4.573532581329346
2018-12-24,4.691780090332031,4.576260089874268,4.602920055389404,4.691780090332031,6322396.0,4.652848720550537
2018-12-25,4.647349834442139,4.442969799041748,4.629580020904541,4.594029903411865,9619243.0,4.555909633636475
2018-12-26,4.647349834442139,4.549600124359131,4.5673699378967285,4.5673699378967285,5647684.0,4.529470920562744
2018-12-27,4.682889938354492,4.514060020446777,4.6651201248168945,4.514060020446777,6795002.0,4.4766035079956055
2018-12-28,4.594029903411865,4.49629020690918,4.540719985961914,4.5673699378967285,4769657.0,4.529470920562744
2019-01-02,4.629580020904541,4.549600124359131,4.5673699378967285,4.594029903411865,4975048.0,4.555909633636475
2019-01-03,4.727320194244385,4.5673699378967285,4.5673699378967285,4.620689868927002,8936553.0,4.582348823547363
2019-01-04,4.762869834899902,4.540719985961914,4.558489799499512,4.745090007781982,14266506.0,4.705716609954834
2019-01-07,4.922810077667236,4.540719985961914,4.558489799499512,4.869500160217285,15734758.0,4.829094409942627
2019-01-08,4.922810077667236,4.825069904327393,4.842840194702148,4.860610008239746,11172652.0,4.820277690887451
2019-01-09,5.10053014755249,4.851719856262207,4.851719856262207,4.931700229644775,27059410.0,4.890778541564941
2019-01-10,4.993899822235107,4.869500160217285,4.922810077667236,4.878379821777344,14783861.0,4.837900638580322
2019-01-11,5.0027899742126465,4.887269973754883,4.887269973754883,4.940579891204834,11465412.0,4.8995842933654785
2019-01-14,4.967239856719971,4.851719856262207,4.967239856719971,4.9050397872924805,9712419.0,4.8643388748168945
2019-01-15,4.967239856719971,4.860610008239746,4.878379821777344,4.958360195159912,11990437.0,4.917217254638672
2019-01-16,5.047210216522217,4.8961501121521,4.958360195159912,4.9139299392700195,11683796.0,4.87315559387207
2019-01-17,4.940579891204834,4.825069904327393,4.940579891204834,4.825069904327393,10375716.0,4.785032749176025
2019-01-18,5.304910182952881,4.931700229644775,5.144959926605225,4.985010147094727,35381952.0,4.943645477294922
2019-01-21,5.082759857177734,4.931700229644775,4.940579891204834,4.985010147094727,23521683.0,4.943645477294922
2019-01-22,4.97613000869751,4.816180229187012,4.940579891204834,4.833950042724609,16123714.0,4.793839454650879
2019-01-23,4.833950042724609,4.762869834899902,4.816180229187012,4.807290077209473,8087830.0,4.767400741577148
2019-01-24,5.207159996032715,4.780640125274658,4.798409938812256,4.993899822235107,37388689.0,4.9524617195129395
2019-01-25,5.296020030975342,4.922810077667236,4.993899822235107,5.10053014755249,47871790.0,5.0582075119018555
2019-01-28,5.207159996032715,5.011670112609863,5.171619892120361,5.029439926147461,23360707.0,4.987706661224365
2019-01-29,5.047210216522217,4.674009799957275,5.047210216522217,4.833950042724609,24817382.0,4.793839454650879
2019-01-30,4.8961501121521,4.682889938354492,4.825069904327393,4.691780090332031,13716608.0,4.652848720550537
2019-01-31,4.780640125274658,4.540719985961914,4.691780090332031,4.585149765014648,14642206.0,4.5471038818359375
2019-02-01,4.807290077209473,4.611800193786621,4.611800193786621,4.798409938812256,14550699.0,4.758594036102295
2019-02-11,5.056099891662598,4.780640125274658,4.798409938812256,5.011670112609863,20445062.0,4.9700846672058105
2019-02-12,5.082759857177734,4.993899822235107,5.029439926147461,5.038330078125,20956645.0,4.996523380279541
2019-02-13,5.331560134887695,5.020559787750244,5.020559787750244,5.233819961547852,37013406.0,5.190391540527344
2019-02-14,5.2249298095703125,5.118299961090088,5.198279857635498,5.171619892120361,24216413.0,5.128706932067871
2019-02-15,5.349339962005615,5.144959926605225,5.180500030517578,5.251589775085449,35003506.0,5.208013534545898
2019-02-18,5.6425700187683105,5.251589775085449,5.331560134887695,5.553709983825684,45361672.0,5.507626533508301
2019-02-19,5.589260101318359,5.393770217895508,5.527060031890869,5.491509914398193,36342148.0,5.4459428787231445
2019-02-20,5.473740100860596,5.3226799964904785,5.438199996948242,5.402649879455566,22987346.0,5.3578200340271
2019-02-21,5.527060031890869,5.3226799964904785,5.4115400314331055,5.340449810028076,34682513.0,5.296135902404785
2019-02-22,5.509280204772949,5.287139892578125,5.304910182952881,5.491509914398193,28221310.0,5.4459428787231445
2019-02-25,5.775859832763672,5.500400066375732,5.5714898109436035,5.722549915313721,46621323.0,5.675065517425537
2019-02-26,5.704770088195801,5.527060031890869,5.686999797821045,5.562600135803223,41445044.0,5.516443252563477
2019-02-27,5.615910053253174,5.4115400314331055,5.544829845428467,5.482629776000977,30962323.0,5.437136650085449
2019-02-28,5.544829845428467,5.429309844970703,5.500400066375732,5.544829845428467,17952260.0,5.498820781707764
2019-03-01,5.562600135803223,5.367109775543213,5.544829845428467,5.482629776000977,21644859.0,5.437136650085449
2019-03-04,5.65146017074585,5.509280204772949,5.51816987991333,5.544829845428467,37522604.0,5.498820781707764
2019-03-05,6.086870193481445,5.482629776000977,5.51816987991333,5.926919937133789,69938659.0,5.877739906311035
2019-03-06,5.9802398681640625,5.749199867248535,5.953579902648926,5.918039798736572,55107132.0,5.86893367767334
2019-03-07,6.175730228424072,5.829179763793945,5.864719867706299,6.0690999031066895,56207052.0,6.018740177154541
2019-03-08,6.67333984375,5.918039798736572,5.998010158538818,6.540050029754639,160101816.0,6.485782623291016
2019-03-11,6.833290100097656,6.184619903564453,6.753320217132568,6.557829856872559,120629353.0,6.503414630889893
2019-03-12,6.833290100097656,6.380109786987305,6.468969821929932,6.726659774780273,100480389.0,6.670843601226807
2019-03-13,6.664460182189941,6.220160007476807,6.637800216674805,6.3001298904418945,64622745.0,6.247852802276611
2019-03-14,6.220160007476807,5.829179763793945,6.175730228424072,5.9802398681640625,44197647.0,5.930617809295654
2019-03-15,6.149069786071777,5.926919937133789,5.989120006561279,6.113530158996582,30475388.0,6.062801361083984
2019-03-18,6.229040145874023,6.042439937591553,6.157959938049316,6.220160007476807,28326937.0,6.168546676635742
2019-03-19,6.31790018081665,6.095759868621826,6.246819972991943,6.149069786071777,33331758.0,6.098046779632568
2019-03-20,6.175730228424072,5.962470054626465,6.13129997253418,6.086870193481445,22567729.0,6.036363124847412
2019-03-21,6.264589786529541,6.060210227966309,6.113530158996582,6.19350004196167,36109155.0,6.14210844039917
2019-03-22,6.33568000793457,6.157959938049316,6.184619903564453,6.282360076904297,35235059.0,6.230230808258057
2019-03-25,6.3889899253845215,6.104640007019043,6.13129997253418,6.27347993850708,37123730.0,6.221424579620361
2019-03-26,6.309020042419434,5.989120006561279,6.282360076904297,6.006899833679199,29934544.0,5.957056045532227
2019-03-27,6.451189994812012,5.918039798736572,6.042439937591553,6.380109786987305,59999080.0,6.327169418334961
2019-03-28,6.797749996185303,6.229040145874023,6.27347993850708,6.25570011138916,81629502.0,6.203792095184326
2019-03-29,6.380109786987305,5.962470054626465,6.202390193939209,6.344560146331787,51993251.0,6.291914463043213
2019-04-01,6.682229995727539,6.406760215759277,6.584479808807373,6.5756001472473145,79379830.0,6.521037578582764
2019-04-02,7.090980052947998,6.5756001472473145,6.655570030212402,6.939919948577881,92975752.0,6.882334232330322
2019-04-03,6.931039810180664,6.637800216674805,6.931039810180664,6.699999809265137,76844693.0,6.644404888153076
2019-04-04,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0,6.644404888153076
2019-04-08,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0,6.644404888153076
2019-04-09,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0,6.644404888153076
2019-04-10,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0,6.644404888153076
2019-04-11,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0,6.644404888153076
2019-04-12,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0,6.644404888153076
2019-04-15,6.849999904632568,6.46999979019165,6.800000190734863,6.46999979019165,36759327.0,6.416313648223877
2019-04-16,6.75,6.25,6.400000095367432,6.710000038146973,31197557.0,6.654322147369385
2019-04-17,6.769999980926514,6.599999904632568,6.679999828338623,6.619999885559082,23886765.0,6.56506872177124
2019-04-18,6.75,6.579999923706055,6.579999923706055,6.670000076293945,20610359.0,6.614654064178467
2019-04-19,6.659999847412109,6.489999771118164,6.650000095367432,6.590000152587891,20011662.0,6.535317897796631
2019-04-22,6.690000057220459,6.480000019073486,6.599999904632568,6.579999923706055,18692361.0,6.525400638580322
2019-04-23,6.550000190734863,6.199999809265137,6.510000228881836,6.269999980926514,20250297.0,6.217973232269287
2019-04-24,6.329999923706055,6.050000190734863,6.159999847412109,6.260000228881836,30275542.0,6.208056449890137
2019-04-25,6.269999980926514,5.900000095367432,6.199999809265137,5.909999847412109,24590395.0,5.860960483551025
2019-04-26,6.079999923706055,5.909999847412109,5.909999847412109,5.949999809265137,16760893.0,5.900628566741943
2019-05-06,5.5,5.090000152587891,5.5,5.090000152587891,25429282.0,5.047764778137207
2019-05-07,5.349999904632568,5.070000171661377,5.130000114440918,5.289999961853027,20371048.0,5.246104717254639
2019-05-08,5.550000190734863,5.099999904632568,5.170000076293945,5.369999885559082,25950993.0,5.325440883636475
2019-05-09,5.650000095367432,5.380000114440918,5.389999866485596,5.420000076293945,26576181.0,5.375026226043701
2019-05-10,5.889999866485596,5.28000020980835,5.389999866485596,5.809999942779541,42152976.0,5.761789798736572
2019-05-13,5.840000152587891,5.619999885559082,5.699999809265137,5.71999979019165,27254291.0,5.672536849975586
2019-05-14,5.769999980926514,5.610000133514404,5.619999885559082,5.679999828338623,18294814.0,5.632868766784668
2019-05-15,5.769999980926514,5.670000076293945,5.730000019073486,5.699999809265137,16903662.0,5.652702808380127
2019-05-16,5.849999904632568,5.610000133514404,5.710000038146973,5.769999980926514,21836128.0,5.722121715545654
2019-05-17,6.079999923706055,5.71999979019165,5.829999923706055,5.78000020980835,47887372.0,5.732039451599121
2019-05-20,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.732039451599121
2019-05-21,6.369999885559082,5.960000038146973,6.199999809265137,6.260000228881836,76198004.0,6.208056449890137
2019-05-22,6.559999942779541,6.139999866485596,6.199999809265137,6.320000171661377,57456068.0,6.267558574676514
2019-05-23,6.590000152587891,6.21999979019165,6.420000076293945,6.320000171661377,71311621.0,6.267558574676514
2019-05-24,6.179999828338623,5.800000190734863,6.099999904632568,5.829999923706055,48849431.0,5.7816243171691895
2019-05-27,5.829999923706055,5.829999923706055,5.829999923706055,5.829999923706055,0.0,5.7816243171691895
2019-05-28,6.789999961853027,6.349999904632568,6.570000171661377,6.53000020980835,117385398.0,6.475816249847412
2019-05-29,7.070000171661377,6.360000133514404,6.429999828338623,6.760000228881836,106769714.0,6.703907489776611
2019-05-30,6.699999809265137,6.309999942779541,6.650000095367432,6.539999961853027,68689596.0,6.485732555389404
2019-05-31,6.96999979019165,6.46999979019165,6.480000019073486,6.619999885559082,74243221.0,6.56506872177124
2019-06-03,6.739999771118164,6.429999828338623,6.679999828338623,6.550000190734863,50622117.0,6.495649814605713
2019-06-04,6.489999771118164,6.179999828338623,6.489999771118164,6.269999980926514,47745056.0,6.217973232269287
2019-06-05,6.440000057220459,6.199999809265137,6.380000114440918,6.269999980926514,38979850.0,6.217973232269287
2019-06-06,6.269999980926514,5.980000019073486,6.230000019073486,6.059999942779541,35843677.0,6.009715557098389
2019-06-10,6.239999771118164,6.039999961853027,6.130000114440918,6.159999847412109,28952168.0,6.108885765075684
2019-06-11,6.400000095367432,6.0,6.159999847412109,6.369999885559082,46630788.0,6.317143440246582
2019-06-12,7.010000228881836,6.269999980926514,6.300000190734863,7.010000228881836,90018547.0,6.951833248138428
2019-06-13,7.21999979019165,6.809999942779541,7.099999904632568,6.840000152587891,130218276.0,6.783243656158447
2019-06-14,7.039999961853027,6.619999885559082,6.760000228881836,6.75,76936466.0,6.693990230560303
2019-06-17,6.809999942779541,6.510000228881836,6.739999771118164,6.610000133514404,46304597.0,6.555152416229248
2019-06-18,6.670000076293945,6.449999809265137,6.619999885559082,6.559999942779541,38232066.0,6.5055670738220215
2019-06-19,6.940000057220459,6.639999866485596,6.690000057220459,6.699999809265137,69898253.0,6.644404888153076
2019-06-20,6.78000020980835,6.510000228881836,6.610000133514404,6.739999771118164,50341662.0,6.684072971343994
2019-06-21,6.889999866485596,6.650000095367432,6.75,6.860000133514404,60195423.0,6.803077697753906
2019-06-24,6.909999847412109,6.71999979019165,6.809999942779541,6.809999942779541,30268285.0,6.753492832183838
2019-06-25,6.78000020980835,6.46999979019165,6.78000020980835,6.570000171661377,33981754.0,6.51548433303833
2019-06-26,6.679999828338623,6.46999979019165,6.550000190734863,6.599999904632568,22674485.0,6.5452351570129395
2019-06-27,6.829999923706055,6.559999942779541,6.630000114440918,6.769999980926514,45265985.0,6.71382474899292
2019-06-28,6.730000019073486,6.400000095367432,6.730000019073486,6.489999771118164,38264271.0,6.436147689819336
2019-07-01,6.650000095367432,6.5,6.579999923706055,6.610000133514404,34900302.0,6.590695381164551
2019-07-02,6.730000019073486,6.510000228881836,6.610000133514404,6.53000020980835,28559099.0,6.510929107666016
2019-07-03,6.5,6.269999980926514,6.5,6.28000020980835,32747191.0,6.261659145355225
2019-07-04,6.329999923706055,6.119999885559082,6.309999942779541,6.170000076293945,22438835.0,6.151980400085449
2019-07-05,6.260000228881836,6.139999866485596,6.170000076293945,6.199999809265137,13682966.0,6.181892395019531
2019-07-08,6.170000076293945,5.760000228881836,6.170000076293945,5.889999866485596,26037343.0,5.87279748916626
2019-07-09,5.940000057220459,5.800000190734863,5.889999866485596,5.920000076293945,12447252.0,5.902710437774658
2019-07-10,6.010000228881836,5.880000114440918,5.920000076293945,5.909999847412109,13551982.0,5.892739295959473
2019-07-11,5.989999771118164,5.78000020980835,5.929999828338623,5.809999942779541,14149011.0,5.793031215667725
2019-07-12,5.920000076293945,5.739999771118164,5.820000171661377,5.849999904632568,11206072.0,5.832914352416992
2019-07-15,6.0,5.730000019073486,5.820000171661377,5.96999979019165,15517236.0,5.952563762664795
2019-07-16,6.079999923706055,5.920000076293945,5.949999809265137,6.039999961853027,15014302.0,6.022359848022461
2019-07-17,6.570000171661377,6.090000152587891,6.090000152587891,6.239999771118164,46409763.0,6.221775531768799
2019-07-18,6.289999961853027,6.010000228881836,6.159999847412109,6.269999980926514,28575221.0,6.251688003540039
2019-07-19,6.320000171661377,6.159999847412109,6.230000019073486,6.179999828338623,22924844.0,6.161950588226318
2019-07-22,6.260000228881836,5.949999809265137,6.21999979019165,5.96999979019165,20409340.0,5.952563762664795
2019-07-23,6.25,5.960000038146973,6.010000228881836,6.210000038146973,26377865.0,6.191863536834717
2019-07-24,6.329999923706055,6.159999847412109,6.190000057220459,6.25,27630704.0,6.231746673583984
2019-07-25,6.369999885559082,6.199999809265137,6.239999771118164,6.239999771118164,28051147.0,6.221775531768799
2019-07-26,6.300000190734863,6.130000114440918,6.239999771118164,6.179999828338623,19608145.0,6.161950588226318
2019-07-29,6.340000152587891,6.190000057220459,6.230000019073486,6.260000228881836,21517177.0,6.241717338562012
2019-07-30,6.260000228881836,6.179999828338623,6.21999979019165,6.199999809265137,15273794.0,6.181892395019531
2019-07-31,6.269999980926514,6.139999866485596,6.179999828338623,6.170000076293945,13723848.0,6.151980400085449
2019-08-01,6.159999847412109,5.989999771118164,6.110000133514404,6.050000190734863,19841029.0,6.0323309898376465
2019-08-02,6.019999980926514,5.829999923706055,5.889999866485596,5.96999979019165,14654237.0,5.952563762664795
2019-08-05,6.099999904632568,5.840000152587891,5.940000057220459,5.860000133514404,16961047.0,5.842885494232178
2019-08-06,5.739999771118164,5.360000133514404,5.739999771118164,5.610000133514404,24840264.0,5.593615531921387
2019-08-07,5.679999828338623,5.519999980926514,5.650000095367432,5.53000020980835,13173117.0,5.513849258422852
2019-08-08,5.650000095367432,5.53000020980835,5.559999942779541,5.610000133514404,14930811.0,5.593615531921387
2019-08-09,5.659999847412109,5.449999809265137,5.630000114440918,5.449999809265137,13792711.0,5.434082508087158
2019-08-12,5.690000057220459,5.46999979019165,5.480000019073486,5.670000076293945,15560019.0,5.653440475463867
2019-08-13,5.699999809265137,5.570000171661377,5.599999904632568,5.639999866485596,11471028.0,5.623528003692627
2019-08-14,5.800000190734863,5.630000114440918,5.71999979019165,5.659999847412109,15169713.0,5.643469333648682
2019-08-15,5.699999809265137,5.429999828338623,5.480000019073486,5.670000076293945,15526036.0,5.653440475463867
2019-08-16,5.75,5.639999866485596,5.650000095367432,5.690000057220459,13410126.0,5.673381805419922
2019-08-19,5.949999809265137,5.699999809265137,5.699999809265137,5.880000114440918,23073543.0,5.862827301025391
2019-08-20,5.940000057220459,5.829999923706055,5.880000114440918,5.849999904632568,15825142.0,5.832914352416992
2019-08-21,5.880000114440918,5.78000020980835,5.840000152587891,5.800000190734863,13999539.0,5.7830610275268555
2019-08-22,5.900000095367432,5.800000190734863,5.829999923706055,5.860000133514404,14887723.0,5.842885494232178
2019-08-23,5.869999885559082,5.690000057220459,5.860000133514404,5.75,18314882.0,5.733206748962402
2019-08-26,5.739999771118164,5.570000171661377,5.590000152587891,5.690000057220459,12053850.0,5.673381805419922
2019-08-27,5.849999904632568,5.71999979019165,5.739999771118164,5.789999961853027,15694801.0,5.77308988571167
2019-08-28,5.820000171661377,5.710000038146973,5.809999942779541,5.760000228881836,11840728.0,5.743177890777588
2019-08-29,5.889999866485596,5.739999771118164,5.760000228881836,5.769999980926514,16494600.0,5.753148078918457
2019-08-30,6.03000020980835,5.760000228881836,5.78000020980835,5.829999923706055,36513777.0,5.8129730224609375
2019-09-02,5.989999771118164,5.730000019073486,5.75,5.960000038146973,31504040.0,5.942593574523926
2019-09-03,6.119999885559082,5.880000114440918,5.96999979019165,6.090000152587891,40229986.0,6.072214126586914
2019-09-04,6.21999979019165,6.019999980926514,6.03000020980835,6.099999904632568,35074609.0,6.082184314727783
2019-09-05,6.239999771118164,6.079999923706055,6.119999885559082,6.130000114440918,39976411.0,6.112097263336182
2019-09-06,6.21999979019165,6.090000152587891,6.170000076293945,6.159999847412109,28108884.0,6.142009258270264
2019-09-09,6.380000114440918,6.159999847412109,6.230000019073486,6.380000114440918,47863544.0,6.3613667488098145
2019-09-10,6.380000114440918,6.150000095367432,6.340000152587891,6.21999979019165,38280344.0,6.201833724975586
2019-09-11,6.28000020980835,6.139999866485596,6.260000228881836,6.199999809265137,25699025.0,6.181892395019531
2019-09-12,6.400000095367432,6.210000038146973,6.210000038146973,6.25,41302355.0,6.231746673583984
2019-09-16,6.739999771118164,6.21999979019165,6.260000228881836,6.480000019073486,81460011.0,6.4610748291015625
2019-09-17,6.420000076293945,6.170000076293945,6.409999847412109,6.239999771118164,45885808.0,6.221775531768799
2019-09-18,6.289999961853027,6.119999885559082,6.230000019073486,6.239999771118164,28901630.0,6.221775531768799
2019-09-19,6.460000038146973,6.179999828338623,6.21999979019165,6.420000076293945,47330585.0,6.401249885559082
2019-09-20,6.480000019073486,6.340000152587891,6.409999847412109,6.369999885559082,30413552.0,6.351396083831787
2019-09-23,6.619999885559082,6.179999828338623,6.329999923706055,6.559999942779541,56151421.0,6.540841102600098
2019-09-24,6.639999866485596,6.440000057220459,6.510000228881836,6.489999771118164,53198403.0,6.47104549407959
2019-09-25,6.420000076293945,6.21999979019165,6.409999847412109,6.269999980926514,34864682.0,6.251688003540039
2019-09-26,6.309999942779541,5.929999828338623,6.28000020980835,5.940000057220459,32048774.0,5.922651767730713
2019-09-27,6.059999942779541,5.940000057220459,5.980000019073486,5.980000019073486,16341948.0,5.9625349044799805
2019-09-30,6.03000020980835,5.820000171661377,5.96999979019165,5.820000171661377,14663820.0,5.80300235748291
2019-10-08,5.909999847412109,5.800000190734863,5.820000171661377,5.829999923706055,10207960.0,5.8129730224609375
2019-10-09,6.409999847412109,5.820000171661377,5.840000152587891,6.409999847412109,106367664.0,6.391279220581055
2019-10-10,6.610000133514404,6.269999980926514,6.340000152587891,6.539999961853027,122967155.0,6.520899295806885
2019-10-11,6.590000152587891,6.380000114440918,6.510000228881836,6.480000019073486,75502890.0,6.4610748291015625
2019-10-14,6.630000114440918,6.440000057220459,6.550000190734863,6.510000228881836,70470340.0,6.490987300872803
2019-10-15,6.519999980926514,6.300000190734863,6.5,6.449999809265137,51052013.0,6.431162357330322
2019-10-16,6.449999809265137,6.28000020980835,6.420000076293945,6.28000020980835,33271317.0,6.261659145355225
2019-10-17,6.420000076293945,6.059999942779541,6.309999942779541,6.150000095367432,42056404.0,6.132038593292236
2019-10-18,6.170000076293945,5.880000114440918,6.130000114440918,5.909999847412109,34734622.0,5.892739295959473
2019-10-21,6.0,5.829999923706055,5.889999866485596,5.96999979019165,28984922.0,5.952563762664795
2019-10-22,6.0,5.860000133514404,5.960000038146973,5.96999979019165,25171581.0,5.952563762664795
2019-10-23,6.019999980926514,5.849999904632568,5.960000038146973,5.880000114440918,22134599.0,5.862827301025391
2019-10-24,5.909999847412109,5.800000190734863,5.880000114440918,5.889999866485596,18110114.0,5.87279748916626
2019-10-25,6.010000228881836,5.829999923706055,5.869999885559082,5.96999979019165,21236523.0,5.952563762664795
2019-10-28,6.179999828338623,6.010000228881836,6.039999961853027,6.139999866485596,30023230.0,6.122067451477051
2019-10-29,6.139999866485596,5.829999923706055,6.099999904632568,5.860000133514404,35091411.0,5.842885494232178
2019-10-30,5.900000095367432,5.699999809265137,5.800000190734863,5.71999979019165,26446334.0,5.703294277191162
2019-10-31,5.809999942779541,5.670000076293945,5.730000019073486,5.690000057220459,15642487.0,5.673381805419922
2019-11-01,5.760000228881836,5.599999904632568,5.650000095367432,5.739999771118164,13766794.0,5.723235607147217
2019-11-04,5.829999923706055,5.71999979019165,5.75,5.739999771118164,12007195.0,5.723235607147217
2019-11-05,5.78000020980835,5.670000076293945,5.75,5.760000228881836,12230649.0,5.743177890777588
2019-11-06,5.800000190734863,5.599999904632568,5.739999771118164,5.639999866485596,16843375.0,5.623528003692627
2019-11-07,5.730000019073486,5.619999885559082,5.650000095367432,5.690000057220459,8058283.0,5.673381805419922
2019-11-08,5.800000190734863,5.690000057220459,5.710000038146973,5.710000038146973,11286790.0,5.693323612213135
2019-11-11,5.659999847412109,5.440000057220459,5.650000095367432,5.480000019073486,17118190.0,5.463995456695557
2019-11-12,5.510000228881836,5.380000114440918,5.480000019073486,5.489999771118164,8701280.0,5.473965644836426
2019-11-13,5.570000171661377,5.429999828338623,5.46999979019165,5.550000190734863,11095540.0,5.5337910652160645
2019-11-14,5.690000057220459,5.480000019073486,5.510000228881836,5.630000114440918,15152463.0,5.6135573387146
2019-11-15,5.639999866485596,5.519999980926514,5.610000133514404,5.53000020980835,11325060.0,5.513849258422852
2019-11-18,5.599999904632568,5.5,5.519999980926514,5.559999942779541,7878548.0,5.543761730194092
2019-11-19,5.679999828338623,5.53000020980835,5.559999942779541,5.670000076293945,13820861.0,5.653440475463867
2019-11-20,5.71999979019165,5.590000152587891,5.659999847412109,5.590000152587891,11290983.0,5.573674201965332
2019-11-21,5.630000114440918,5.480000019073486,5.559999942779541,5.550000190734863,9430328.0,5.5337910652160645
2019-11-22,5.630000114440918,5.409999847412109,5.550000190734863,5.449999809265137,16411204.0,5.434082508087158
2019-11-25,5.460000038146973,5.309999942779541,5.449999809265137,5.420000076293945,10130010.0,5.404170513153076
2019-11-26,5.460000038146973,5.389999866485596,5.400000095367432,5.409999847412109,5943729.0,5.394199371337891
2019-11-27,5.579999923706055,5.360000133514404,5.409999847412109,5.5,17820248.0,5.483936786651611
2019-11-28,5.559999942779541,5.449999809265137,5.489999771118164,5.519999980926514,11325936.0,5.503878593444824
2019-11-29,5.800000190734863,5.5,5.519999980926514,5.650000095367432,30064095.0,5.633498668670654
2019-12-02,6.079999923706055,5.610000133514404,5.650000095367432,5.889999866485596,54663578.0,5.87279748916626
2019-12-03,5.909999847412109,5.769999980926514,5.809999942779541,5.889999866485596,30575656.0,5.87279748916626
2019-12-04,5.929999828338623,5.78000020980835,5.829999923706055,5.829999923706055,22449429.0,5.8129730224609375
2019-12-05,5.920000076293945,5.769999980926514,5.829999923706055,5.860000133514404,32049120.0,5.842885494232178
2019-12-06,6.0,5.809999942779541,5.869999885559082,5.96999979019165,32736999.0,5.952563762664795
2019-12-09,6.090000152587891,5.940000057220459,5.989999771118164,6.0,28820867.0,5.982476711273193
2019-12-10,6.239999771118164,5.869999885559082,5.980000019073486,6.190000057220459,56551211.0,6.171921730041504
2019-12-11,6.199999809265137,6.010000228881836,6.119999885559082,6.070000171661377,34841662.0,6.052272319793701
2019-12-12,6.5,6.059999942779541,6.059999942779541,6.210000038146973,79965588.0,6.191863536834717
2019-12-13,6.309999942779541,6.150000095367432,6.25,6.239999771118164,40549402.0,6.221775531768799
2019-12-16,6.449999809265137,6.199999809265137,6.239999771118164,6.380000114440918,49361937.0,6.3613667488098145
2019-12-17,6.409999847412109,6.260000228881836,6.380000114440918,6.369999885559082,47403705.0,6.351396083831787
2019-12-18,6.46999979019165,6.269999980926514,6.360000133514404,6.309999942779541,38832800.0,6.291571140289307
2019-12-19,6.269999980926514,6.119999885559082,6.210000038146973,6.25,44164354.0,6.231746673583984
2019-12-20,6.28000020980835,6.139999866485596,6.239999771118164,6.150000095367432,26763007.0,6.132038593292236
2019-12-23,6.170000076293945,5.980000019073486,6.070000171661377,6.0,28353140.0,5.982476711273193
2019-12-24,6.130000114440918,5.989999771118164,6.0,6.119999885559082,22505408.0,6.102126121520996
2019-12-25,6.730000019073486,6.090000152587891,6.110000133514404,6.519999980926514,98198226.0,6.50095796585083
2019-12-26,6.519999980926514,6.400000095367432,6.480000019073486,6.5,45391526.0,6.481016159057617
2019-12-27,6.579999923706055,6.309999942779541,6.5,6.309999942779541,49464677.0,6.291571140289307
2019-12-30,6.940000057220459,6.110000133514404,6.25,6.699999809265137,93883087.0,6.680431842803955
2019-12-31,6.730000019073486,6.510000228881836,6.730000019073486,6.590000152587891,49239220.0,6.570753574371338
2020-01-02,6.849999904632568,6.480000019073486,6.610000133514404,6.659999847412109,72100206.0,6.6405487060546875
2020-01-03,7.110000133514404,6.650000095367432,6.690000057220459,6.929999828338623,99714156.0,6.909760475158691
2020-01-06,7.03000020980835,6.809999942779541,6.829999923706055,6.949999809265137,67134277.0,6.929701805114746
2020-01-07,6.949999809265137,6.75,6.909999847412109,6.869999885559082,46046744.0,6.849935531616211
2020-01-08,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,49643396.0,6.560782432556152
2020-01-09,6.849999904632568,6.659999847412109,6.670000076293945,6.739999771118164,42797827.0,6.720314979553223
2020-01-10,6.889999866485596,6.650000095367432,6.739999771118164,6.800000190734863,60569992.0,6.780140399932861
2020-01-13,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,72537478.0,6.969584941864014
2020-01-14,6.75,6.75,6.75,6.75,61574702.0,6.730286121368408
2020-01-15,7.25,6.710000038146973,6.739999771118164,7.119999885559082,106220194.0,7.099205493927002
2020-01-16,7.110000133514404,6.940000057220459,7.03000020980835,7.039999961853027,60178105.0,7.019439220428467
2020-01-17,7.190000057220459,6.960000038146973,7.010000228881836,6.980000019073486,47496003.0,6.959614276885986
2020-01-20,7.25,6.829999923706055,6.900000095367432,7.159999847412109,62119555.0,7.1390886306762695
2020-01-21,7.449999809265137,7.050000190734863,7.119999885559082,7.199999809265137,73424599.0,7.178971767425537
2020-01-22,7.860000133514404,7.090000152587891,7.150000095367432,7.690000057220459,103935116.0,7.667541027069092
2020-01-23,7.579999923706055,7.059999942779541,7.400000095367432,7.25,101623767.0,7.22882604598999
2020-02-03,6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,3504600.0,6.510929107666016
2020-02-04,6.559999942779541,5.880000114440918,5.880000114440918,6.329999923706055,73056587.0,6.3115129470825195
2020-02-05,6.639999866485596,6.309999942779541,6.329999923706055,6.389999866485596,55549623.0,6.371337413787842
2020-02-06,6.670000076293945,6.230000019073486,6.309999942779541,6.659999847412109,65265470.0,6.6405487060546875
2020-02-07,7.110000133514404,6.519999980926514,6.559999942779541,7.019999980926514,77965902.0,6.999497413635254
2020-02-10,7.230000019073486,6.880000114440918,6.920000076293945,7.130000114440918,69809954.0,7.1091766357421875
2020-02-11,7.269999980926514,7.0,7.150000095367432,7.019999980926514,53187594.0,6.999497413635254
2020-02-12,7.619999885559082,7.010000228881836,7.050000190734863,7.409999847412109,95000707.0,7.3883585929870605
2020-02-13,7.949999809265137,7.380000114440918,7.400000095367432,7.690000057220459,121725049.0,7.667541027069092
2020-02-14,8.369999885559082,7.539999961853027,7.539999961853027,7.929999828338623,131553673.0,7.906839847564697
2020-02-17,8.329999923706055,7.849999904632568,8.100000381469727,8.289999961853027,119063873.0,8.265788078308105
2020-02-18,8.739999771118164,8.199999809265137,8.199999809265137,8.65999984741211,112806402.0,8.6347074508667
2020-02-19,9.170000076293945,8.399999618530273,8.550000190734863,8.670000076293945,137998215.0,8.644679069519043
2020-02-20,9.050000190734863,8.470000267028809,8.729999542236328,9.010000228881836,122878802.0,8.983685493469238
2020-02-21,9.90999984741211,8.869999885559082,8.90999984741211,9.890000343322754,159298233.0,9.861115455627441
2020-02-24,10.800000190734863,9.609999656677246,10.0,10.699999809265137,174322802.0,10.668749809265137
2020-02-25,11.539999961853027,9.739999771118164,10.170000076293945,11.329999923706055,186775807.0,11.296910285949707
2020-02-26,11.25,10.199999809265137,10.949999809265137,10.199999809265137,139711781.0,10.170209884643555
2020-02-27,10.220000267028809,9.180000305175781,10.199999809265137,9.180000305175781,154081228.0,9.153189659118652
2020-02-28,9.079999923706055,8.359999656677246,8.520000457763672,8.6899995803833,141772909.0,8.664619445800781
2020-03-02,9.039999961853027,8.510000228881836,8.850000381469727,8.84000015258789,133460621.0,8.81418228149414
2020-03-03,9.3100004196167,8.710000038146973,9.0,8.789999961853027,109040701.0,8.764328002929688
2020-03-04,8.920000076293945,8.319999694824219,8.640000343322754,8.680000305175781,83608130.0,8.65464973449707
2020-03-05,8.949999809265137,8.5,8.84000015258789,8.9399995803833,98506959.0,8.91388988494873
2020-03-06,9.029999732971191,8.680000305175781,8.770000457763672,8.760000228881836,71308810.0,8.734416007995605
2020-03-09,8.579999923706055,7.880000114440918,8.479999542236328,7.880000114440918,90965050.0,7.856986045837402
2020-03-10,8.670000076293945,7.940000057220459,7.940000057220459,8.670000076293945,105333220.0,8.644679069519043
2020-03-11,9.319999694824219,8.8100004196167,8.949999809265137,9.010000228881836,160384982.0,8.983685493469238
2020-03-12,9.90999984741211,8.729999542236328,8.729999542236328,9.90999984741211,209288062.0,9.881056785583496
2020-03-13,10.899999618530273,9.609999656677246,9.800000190734863,10.899999618530273,234383326.0,10.868165016174316
2020-03-16,11.390000343322754,9.8100004196167,11.180000305175781,9.8100004196167,200063168.0,9.781349182128906
2020-03-17,9.850000381469727,8.829999923706055,9.680000305175781,9.069999694824219,174334864.0,9.043510437011719
2020-03-18,9.670000076293945,8.760000228881836,9.119999885559082,9.199999809265137,164067378.0,9.173130989074707
2020-03-19,9.5600004196167,8.949999809265137,9.0,9.449999809265137,132799253.0,9.42240047454834
2020-03-20,9.569999694824219,8.569999694824219,9.399999618530273,9.039999961853027,143099889.0,9.013598442077637
2020-03-23,8.979999542236328,8.140000343322754,8.800000190734863,8.199999809265137,93470749.0,8.176051139831543
2020-03-24,8.489999771118164,7.920000076293945,8.489999771118164,8.319999694824219,95289762.0,8.295701026916504
2020-03-25,8.680000305175781,8.3100004196167,8.489999771118164,8.369999885559082,88615981.0,8.34555435180664
2020-03-26,8.699999809265137,8.109999656677246,8.220000267028809,8.329999923706055,80977507.0,8.305671691894531
2020-03-27,8.479999542236328,8.079999923706055,8.460000038146973,8.100000381469727,61356837.0,8.076343536376953
2020-03-30,7.809999942779541,7.349999904632568,7.809999942779541,7.550000190734863,71981545.0,7.527949810028076
2020-03-31,7.829999923706055,7.400000095367432,7.679999828338623,7.409999847412109,56659710.0,7.3883585929870605
2020-04-01,8.149999618530273,7.400000095367432,7.420000076293945,7.820000171661377,109192341.0,7.797161102294922
2020-04-02,8.399999618530273,7.650000095367432,7.670000076293945,8.260000228881836,100257495.0,8.235876083374023
2020-04-03,8.1899995803833,7.920000076293945,8.149999618530273,7.960000038146973,67931748.0,7.9367523193359375
2020-04-07,8.239999771118164,8.0600004196167,8.180000305175781,8.15999984741211,61621610.0,8.136168479919434
2020-04-08,8.380000114440918,7.96999979019165,8.079999923706055,8.199999809265137,69182464.0,8.176051139831543
2020-04-09,8.25,8.050000190734863,8.239999771118164,8.109999656677246,51660829.0,8.08631420135498
2020-04-10,8.100000381469727,7.599999904632568,8.079999923706055,7.659999847412109,56263291.0,7.637628078460693
2020-04-13,7.590000152587891,7.320000171661377,7.579999923706055,7.489999771118164,39440154.0,7.468124866485596
2020-04-14,7.769999980926514,7.5,7.559999942779541,7.760000228881836,49637020.0,7.7373366355896
2020-04-15,7.949999809265137,7.619999885559082,7.730000019073486,7.659999847412109,56809176.0,7.637628078460693
2020-04-16,7.78000020980835,7.489999771118164,7.550000190734863,7.679999828338623,40525794.0,7.657569885253906
2020-04-17,8.149999618530273,7.739999771118164,7.739999771118164,7.829999923706055,77112930.0,7.807131767272949
2020-04-20,7.889999866485596,7.679999828338623,7.820000171661377,7.829999923706055,42240347.0,7.807131767272949
2020-04-21,7.75,7.53000020980835,7.75,7.670000076293945,39708117.0,7.647599220275879
2020-04-22,7.769999980926514,7.559999942779541,7.599999904632568,7.739999771118164,33610142.0,7.7173943519592285
2020-04-23,7.739999771118164,7.510000228881836,7.739999771118164,7.519999980926514,38281104.0,7.498037338256836
2020-04-24,7.590000152587891,7.190000057220459,7.510000228881836,7.230000019073486,38600492.0,7.208884239196777
2020-04-27,7.230000019073486,7.010000228881836,7.230000019073486,7.03000020980835,30711105.0,7.0094685554504395
2020-04-28,7.099999904632568,6.400000095367432,7.039999961853027,6.849999904632568,44526395.0,6.829994201660156
2020-04-29,7.380000114440918,6.739999771118164,6.739999771118164,7.289999961853027,64203251.0,7.268709182739258
2020-04-30,7.679999828338623,7.210000038146973,7.21999979019165,7.559999942779541,70758098.0,7.5379204750061035
2020-05-06,7.860000133514404,7.409999847412109,7.510000228881836,7.820000171661377,72858140.0,7.797161102294922
2020-05-07,8.100000381469727,7.739999771118164,7.800000190734863,7.869999885559082,65832173.0,7.847014904022217
2020-05-08,8.229999542236328,7.900000095367432,7.920000076293945,8.130000114440918,68773669.0,8.106255531311035
2020-05-11,8.239999771118164,7.949999809265137,8.149999618530273,8.079999923706055,52682078.0,8.056402206420898
2020-05-12,8.229999542236328,7.909999847412109,8.100000381469727,8.220000267028809,60045669.0,8.195993423461914
2020-05-13,8.199999809265137,8.010000228881836,8.130000114440918,8.039999961853027,42808067.0,8.016518592834473
2020-05-14,8.199999809265137,7.889999866485596,7.909999847412109,8.050000190734863,48653098.0,8.0264892578125
2020-05-15,8.859999656677246,8.100000381469727,8.15999984741211,8.859999656677246,97924089.0,8.834123611450195
2020-05-18,9.75,8.920000076293945,9.59000015258789,9.1899995803833,260048380.0,9.163159370422363
2020-05-19,10.100000381469727,8.899999618530273,9.050000190734863,9.850000381469727,221256939.0,9.821232795715332
2020-05-20,9.699999809265137,9.199999809265137,9.5,9.270000457763672,142051077.0,9.242926597595215
2020-05-21,9.399999618530273,8.880000114440918,9.270000457763672,8.930000305175781,89988953.0,8.903919219970703
2020-05-22,9.369999885559082,8.800000190734863,8.899999618530273,9.15999984741211,99647602.0,9.133247375488281
2020-05-25,9.0,8.5,9.0,8.770000457763672,71772243.0,8.744386672973633
2020-05-26,8.960000038146973,8.770000457763672,8.84000015258789,8.859999656677246,64152466.0,8.834123611450195
2020-05-27,8.869999885559082,8.399999618530273,8.869999885559082,8.4399995803833,77159656.0,8.415349960327148
2020-05-28,8.619999885559082,8.199999809265137,8.489999771118164,8.609999656677246,66530438.0,8.584853172302246
2020-05-29,8.6899995803833,8.359999656677246,8.399999618530273,8.399999618530273,52584851.0,8.375467300415039
2020-06-01,8.899999618530273,8.399999618530273,8.399999618530273,8.800000190734863,84135247.0,8.774299621582031
2020-06-02,9.199999809265137,8.680000305175781,8.899999618530273,9.15999984741211,103126988.0,9.133247375488281
2020-06-03,9.319999694824219,8.970000267028809,9.069999694824219,9.069999694824219,95479796.0,9.043510437011719
2020-06-04,9.149999618530273,8.9399995803833,9.010000228881836,8.960000038146973,51513798.0,8.933832168579102
2020-06-05,9.75,8.949999809265137,8.949999809265137,9.520000457763672,118739802.0,9.492197036743164
2020-06-08,9.539999961853027,9.050000190734863,9.369999885559082,9.100000381469727,97855777.0,9.073423385620117
2020-06-09,9.279999732971191,8.970000267028809,9.029999732971191,9.180000305175781,51804326.0,9.153189659118652
2020-06-10,9.140000343322754,8.760000228881836,9.109999656677246,8.829999923706055,64266492.0,8.804211616516113
2020-06-11,9.020000457763672,8.710000038146973,8.789999961853027,8.779999732971191,44920244.0,8.75435733795166
2020-06-12,8.800000190734863,8.449999809265137,8.489999771118164,8.6899995803833,39136840.0,8.664619445800781
2020-06-15,8.75,8.449999809265137,8.619999885559082,8.449999809265137,41684777.0,8.425320625305176
2020-06-16,8.779999732971191,8.550000190734863,8.5600004196167,8.6899995803833,35950134.0,8.664619445800781
2020-06-17,8.6899995803833,8.4399995803833,8.6899995803833,8.579999923706055,39276286.0,8.554941177368164
2020-06-18,8.75,8.520000457763672,8.550000190734863,8.729999542236328,39924296.0,8.704503059387207
2020-06-19,8.729999542236328,8.550000190734863,8.699999809265137,8.640000343322754,36113948.0,8.614767074584961
2020-06-22,9.149999618530273,8.699999809265137,8.699999809265137,9.039999961853027,79377195.0,9.013598442077637
2020-06-23,8.970000267028809,8.670000076293945,8.930000305175781,8.760000228881836,55444574.0,8.734416007995605
2020-06-24,8.970000267028809,8.720000267028809,8.75,8.800000190734863,41539456.0,8.774299621582031
2020-06-29,8.789999961853027,8.529999732971191,8.729999542236328,8.5600004196167,35364856.0,8.535000801086426
2020-06-30,8.720000267028809,8.539999961853027,8.600000381469727,8.640000343322754,28776456.0,8.640000343322754
2020-07-01,8.869999885559082,8.5600004196167,8.630000114440918,8.670000076293945,40218767.0,8.670000076293945
2020-07-02,9.0600004196167,8.59000015258789,8.619999885559082,8.960000038146973,74676231.0,8.960000038146973
2020-07-03,9.15999984741211,8.779999732971191,8.930000305175781,9.09000015258789,79571982.0,9.09000015258789
2020-07-06,9.640000343322754,9.119999885559082,9.149999618530273,9.470000267028809,101362078.0,9.470000267028809
2020-07-07,9.899999618530273,9.3100004196167,9.510000228881836,9.329999923706055,114432209.0,9.329999923706055
2020-07-08,10.260000228881836,9.279999732971191,9.300000190734863,10.260000228881836,132279732.0,10.260000228881836
2020-07-09,10.619999885559082,10.010000228881836,10.079999923706055,10.359999656677246,144994292.0,10.359999656677246
2020-07-10,10.789999961853027,9.899999618530273,10.180000305175781,10.369999885559082,124347743.0,10.369999885559082
2020-07-13,11.199999809265137,10.220000267028809,10.369999885559082,10.970000267028809,117844537.0,10.970000267028809
2020-07-14,10.930000305175781,9.949999809265137,10.930000305175781,10.420000076293945,112795796.0,10.420000076293945
2020-07-15,10.529999732971191,9.729999542236328,10.479999542236328,9.729999542236328,81879865.0,9.729999542236328
2020-07-16,9.829999923706055,9.020000457763672,9.770000457763672,9.050000190734863,65898156.0,9.050000190734863
2020-07-17,9.34000015258789,9.0,9.119999885559082,9.180000305175781,41056592.0,9.180000305175781
2020-07-20,9.579999923706055,9.130000114440918,9.279999732971191,9.579999923706055,44002910.0,9.579999923706055
2020-07-21,9.729999542236328,9.449999809265137,9.529999732971191,9.550000190734863,37100671.0,9.550000190734863
2020-07-22,9.770000457763672,9.420000076293945,9.539999961853027,9.5600004196167,40491989.0,9.5600004196167
2020-07-23,9.539999961853027,9.020000457763672,9.520000457763672,9.300000190734863,50679659.0,9.300000190734863
2020-07-24,9.40999984741211,8.75,9.239999771118164,8.819999694824219,47604916.0,8.819999694824219
2020-07-27,9.039999961853027,8.760000228881836,8.850000381469727,8.9399995803833,27417770.0,8.9399995803833
2020-07-28,9.079999923706055,8.850000381469727,9.0,8.970000267028809,23508525.0,8.970000267028809
2020-07-29,9.460000038146973,8.869999885559082,8.949999809265137,9.380000114440918,47420518.0,9.380000114440918
2020-07-30,9.449999809265137,9.180000305175781,9.380000114440918,9.210000038146973,36695111.0,9.210000038146973
2020-07-31,9.5600004196167,9.180000305175781,9.1899995803833,9.5,51417261.0,9.5
2020-08-03,9.829999923706055,9.489999771118164,9.5600004196167,9.8100004196167,54758423.0,9.8100004196167
2020-08-04,9.850000381469727,9.40999984741211,9.850000381469727,9.449999809265137,56723504.0,9.449999809265137
2020-08-05,10.149999618530273,9.609999656677246,10.0,9.670000076293945,71931129.0,9.670000076293945
2020-08-06,10.550000190734863,9.460000038146973,9.550000190734863,10.1899995803833,118629755.0,10.1899995803833
2020-08-07,10.0,9.609999656677246,10.0,9.8100004196167,70713770.0,9.8100004196167
2020-08-10,9.75,9.5,9.5,9.619999885559082,40323264.0,9.619999885559082
2020-08-11,9.670000076293945,9.199999809265137,9.59000015258789,9.199999809265137,46348127.0,9.199999809265137
2020-08-12,9.3100004196167,8.899999618530273,9.180000305175781,9.3100004196167,36317274.0,9.3100004196167
2020-08-13,9.369999885559082,9.180000305175781,9.25,9.220000267028809,26090089.0,9.220000267028809
2020-08-14,9.420000076293945,9.239999771118164,9.25,9.359999656677246,22879000.0,9.359999656677246
2020-08-17,9.609999656677246,9.279999732971191,9.359999656677246,9.600000381469727,35458515.0,9.600000381469727
2020-08-18,9.640000343322754,9.470000267028809,9.600000381469727,9.5600004196167,28391560.0,9.5600004196167
2020-08-19,9.569999694824219,9.199999809265137,9.569999694824219,9.239999771118164,31114610.0,9.239999771118164
2020-08-20,9.289999961853027,9.050000190734863,9.079999923706055,9.149999618530273,19125248.0,9.149999618530273
2020-08-21,9.300000190734863,9.0600004196167,9.239999771118164,9.140000343322754,17710663.0,9.140000343322754
2020-08-24,9.260000228881836,9.020000457763672,9.180000305175781,9.1899995803833,18242398.0,9.1899995803833
2020-08-25,9.220000267028809,9.020000457763672,9.210000038146973,9.020000457763672,20991650.0,9.020000457763672
2020-08-26,9.050000190734863,8.579999923706055,9.029999732971191,8.65999984741211,34876040.0,8.65999984741211
2020-08-27,8.829999923706055,8.59000015258789,8.65999984741211,8.770000457763672,17904643.0,8.770000457763672
2020-08-28,8.770000457763672,8.529999732971191,8.729999542236328,8.729999542236328,20364805.0,8.729999542236328
2020-08-31,8.789999961853027,8.609999656677246,8.720000267028809,8.619999885559082,24893920.0,8.619999885559082
2020-09-01,8.609999656677246,8.350000381469727,8.609999656677246,8.489999771118164,26396090.0,8.489999771118164
2020-09-02,8.579999923706055,8.369999885559082,8.510000228881836,8.539999961853027,21335988.0,8.539999961853027
2020-09-03,8.520000457763672,8.300000190734863,8.510000228881836,8.300000190734863,22143019.0,8.300000190734863
2020-09-04,8.600000381469727,8.199999809265137,8.25,8.529999732971191,30500247.0,8.529999732971191
2020-09-07,9.010000228881836,8.680000305175781,8.680000305175781,8.779999732971191,51164058.0,8.779999732971191
2020-09-08,8.979999542236328,8.710000038146973,8.829999923706055,8.859999656677246,33519892.0,8.859999656677246
2020-09-09,8.8100004196167,8.430000305175781,8.8100004196167,8.470000267028809,32601486.0,8.470000267028809
2020-09-10,8.579999923706055,8.1899995803833,8.5600004196167,8.270000457763672,20574705.0,8.270000457763672
2020-09-11,8.420000076293945,8.1899995803833,8.270000457763672,8.390000343322754,15709351.0,8.390000343322754
2020-09-14,8.869999885559082,8.40999984741211,8.4399995803833,8.789999961853027,36410521.0,8.789999961853027
2020-09-15,8.779999732971191,8.579999923706055,8.75,8.670000076293945,21572218.0,8.670000076293945
2020-09-16,8.949999809265137,8.600000381469727,8.6899995803833,8.760000228881836,27696965.0,8.760000228881836
2020-09-17,9.109999656677246,8.649999618530273,8.75,8.979999542236328,45743979.0,8.979999542236328
2020-09-18,9.050000190734863,8.8100004196167,8.930000305175781,8.970000267028809,32764448.0,8.970000267028809
2020-09-21,9.0600004196167,8.8100004196167,8.979999542236328,8.850000381469727,24200451.0,8.850000381469727
2020-09-22,8.75,8.470000267028809,8.6899995803833,8.5,24202742.0,8.5
2020-09-23,8.640000343322754,8.430000305175781,8.539999961853027,8.5600004196167,16332079.0,8.5600004196167
2020-09-24,8.5600004196167,8.279999732971191,8.4399995803833,8.380000114440918,18095672.0,8.380000114440918
2020-09-25,8.4399995803833,8.279999732971191,8.399999618530273,8.34000015258789,9575092.0,8.34000015258789
2020-09-28,8.380000114440918,8.149999618530273,8.329999923706055,8.15999984741211,12855996.0,8.15999984741211
2020-09-29,8.34000015258789,8.199999809265137,8.210000038146973,8.25,10019984.0,8.25
2020-09-30,8.300000190734863,8.15999984741211,8.279999732971191,8.210000038146973,8178040.0,8.210000038146973
2020-10-09,8.529999732971191,8.329999923706055,8.34000015258789,8.5,14797015.0,8.5
2020-10-12,8.729999542236328,8.470000267028809,8.5600004196167,8.720000267028809,25799415.0,8.720000267028809
2020-10-13,8.680000305175781,8.539999961853027,8.680000305175781,8.609999656677246,18461250.0,8.609999656677246
2020-10-14,8.600000381469727,8.40999984741211,8.600000381469727,8.449999809265137,14786494.0,8.449999809265137
2020-10-15,8.5600004196167,8.380000114440918,8.489999771118164,8.390000343322754,12253339.0,8.390000343322754
2020-10-16,8.4399995803833,8.289999961853027,8.40999984741211,8.34000015258789,9729463.0,8.34000015258789
2020-10-19,8.430000305175781,8.3100004196167,8.350000381469727,8.350000381469727,8231687.0,8.350000381469727
2020-10-20,8.369999885559082,8.199999809265137,8.329999923706055,8.359999656677246,10393386.0,8.359999656677246
2020-10-21,8.369999885559082,8.199999809265137,8.369999885559082,8.210000038146973,10353689.0,8.210000038146973
2020-10-22,8.279999732971191,8.100000381469727,8.1899995803833,8.210000038146973,7965644.0,8.210000038146973
2020-10-23,8.270000457763672,8.029999732971191,8.199999809265137,8.039999961853027,11889510.0,8.039999961853027
2020-10-26,8.010000228881836,7.860000133514404,8.0,7.889999866485596,10740899.0,7.889999866485596
2020-10-27,7.940000057220459,7.710000038146973,7.869999885559082,7.71999979019165,6391328.0,7.71999979019165