Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.089660167694092,6.993100166320801,7.0,7.0,22444338.0,4.525339603424072
2010-01-05,7.062069892883301,6.993100166320801,7.0,7.027589797973633,16052837.0,4.543176174163818
2010-01-06,7.027589797973633,6.910339832305908,7.013790130615234,6.924139976501465,13645464.0,4.476297378540039
2010-01-07,6.931029796600342,6.696549892425537,6.896550178527832,6.744830131530762,12994629.0,4.360378742218018
2010-01-08,7.068970203399658,6.7103400230407715,6.7103400230407715,7.020689964294434,21639527.0,4.538715362548828
2010-01-11,7.213789939880371,7.020689964294434,7.075860023498535,7.165520191192627,31004200.0,4.6323442459106445
2010-01-12,7.22068977355957,7.068970203399658,7.124139785766602,7.213789939880371,18696800.0,4.663549423217773
2010-01-13,7.241380214691162,7.041379928588867,7.075860023498535,7.110340118408203,20884404.0,4.5966715812683105
2010-01-14,7.400000095367432,7.089660167694092,7.103449821472168,7.365520000457764,26863236.0,4.761639595031738
2010-01-15,7.400000095367432,7.262070178985596,7.3586201667785645,7.31033992767334,14603810.0,4.7259674072265625
2010-01-18,7.6413798332214355,7.241380214691162,7.31033992767334,7.558619976043701,27816184.0,4.886474609375
2010-01-19,7.724140167236328,7.482759952545166,7.517240047454834,7.65516996383667,29316690.0,4.948891639709473
2010-01-20,7.696549892425537,7.510340213775635,7.668970108032227,7.579309940338135,28765702.0,4.899850368499756
2010-01-21,7.827589988708496,7.448279857635498,7.758619785308838,7.475860118865967,28196748.0,4.832971572875977
2010-01-22,7.986209869384766,7.455170154571533,7.517240047454834,7.6413798332214355,58896409.0,4.939977169036865
2010-01-25,7.77931022644043,7.303450107574463,7.662069797515869,7.317240238189697,29152040.0,4.730428218841553
2010-01-26,7.400000095367432,7.034480094909668,7.317240238189697,7.165520191192627,21009601.0,4.6323442459106445
2010-01-27,7.234479904174805,7.041379928588867,7.172410011291504,7.089660167694092,11260503.0,4.583302021026611
2010-01-28,7.400000095367432,7.034480094909668,7.089660167694092,7.386209964752197,22893367.0,4.775014877319336
2010-01-29,7.510340213775635,7.275859832763672,7.31033992767334,7.386209964752197,17129734.0,4.775014877319336
2010-02-01,7.662069797515869,7.199999809265137,7.351719856262207,7.551720142364502,23210459.0,4.88201379776001
2010-02-02,7.648280143737793,7.365520000457764,7.558619976043701,7.413790225982666,14189401.0,4.792846202850342
2010-02-03,7.68966007232666,7.172410011291504,7.420690059661865,7.682759761810303,23307245.0,4.966728687286377
2010-02-04,7.979310035705566,7.586209774017334,7.65516996383667,7.8069000244140625,36855819.0,5.046982288360596
2010-02-05,7.77931022644043,7.420690059661865,7.6413798332214355,7.551720142364502,24413224.0,4.88201379776001
2010-02-08,7.6758599281311035,7.489659786224365,7.551720142364502,7.510340213775635,10924881.0,4.855262756347656
2010-02-09,7.8413801193237305,7.441380023956299,7.517240047454834,7.731029987335205,20110346.0,4.997934341430664
2010-02-10,7.84827995300293,7.7034502029418945,7.786210060119629,7.793099880218506,21623488.0,5.038061141967773
2010-02-11,7.862070083618164,7.586209774017334,7.820690155029297,7.634479999542236,16397055.0,4.935516357421875
2010-02-12,7.717239856719971,7.551720142364502,7.662069797515869,7.68966007232666,9196974.0,4.971189022064209
2010-02-22,7.972410202026367,7.586209774017334,7.648280143737793,7.820690155029297,24053105.0,5.055896759033203
2010-02-23,7.924139976501465,7.68966007232666,7.827589988708496,7.896550178527832,18905348.0,5.104938507080078
2010-02-24,7.958620071411133,7.800000190734863,7.84827995300293,7.951720237731934,15922530.0,5.140605449676514
2010-02-25,8.124139785766602,7.937930107116699,7.951720237731934,7.979310035705566,21524296.0,5.158441066741943
2010-02-26,8.172410011291504,7.862070083618164,7.993100166320801,8.124139785766602,27089286.0,5.252070903778076
2010-03-01,8.46897029876709,8.075860023498535,8.131030082702637,8.37240982055664,32170906.0,5.412571430206299
2010-03-02,8.399999618530273,8.186209678649902,8.365519523620605,8.275859832763672,20683671.0,5.350154399871826
2010-03-03,8.524140357971191,8.22758960723877,8.275859832763672,8.399999618530273,19280074.0,5.430407524108887
2010-03-04,8.489660263061523,8.0689697265625,8.489660263061523,8.144829750061035,22562506.0,5.265445709228516
2010-03-05,8.275859832763672,8.055170059204102,8.193099975585938,8.199999809265137,15924231.0,5.301111698150635
2010-03-08,8.406900405883789,8.179309844970703,8.234479904174805,8.241379737854004,13145826.0,5.327862739562988
2010-03-09,8.234479904174805,8.027589797973633,8.22758960723877,8.0689697265625,13526290.0,5.216403961181641
2010-03-10,8.124139785766602,7.937930107116699,8.0689697265625,8.041379928588867,15052518.0,5.198567867279053
2010-03-11,8.117239952087402,7.965519905090332,8.034480094909668,7.993100166320801,16371313.0,5.167356014251709
2010-03-12,8.0689697265625,7.827589988708496,8.041379928588867,7.8413801193237305,14421355.0,5.069272518157959
2010-03-15,7.986209869384766,7.84827995300293,7.855169773101807,7.910339832305908,11810844.0,5.113853454589844
2010-03-16,8.082759857177734,7.910339832305908,7.931029796600342,8.027589797973633,16699321.0,5.189652442932129
2010-03-17,8.193099975585938,8.0620698928833,8.082759857177734,8.165519714355469,17186284.0,5.2788214683532715
2010-03-18,8.199999809265137,8.075860023498535,8.193099975585938,8.124139785766602,12301681.0,5.252070903778076
2010-03-19,8.186209678649902,8.089659690856934,8.117239952087402,8.165519714355469,10573264.0,5.2788214683532715
2010-03-22,8.275859832763672,8.055170059204102,8.206899642944336,8.124139785766602,11448636.0,5.252070903778076
2010-03-23,8.137929916381836,7.986209869384766,8.110340118408203,8.055170059204102,10085801.0,5.207483291625977
2010-03-24,8.124139785766602,8.0,8.055170059204102,8.013790130615234,9222689.0,5.180731773376465
2010-03-25,7.986209869384766,7.731029987335205,7.965519905090332,7.758619785308838,14049650.0,5.015769958496094
2010-03-26,7.951720237731934,7.737929821014404,7.737929821014404,7.889659881591797,7681010.0,5.100484371185303
2010-03-29,8.034480094909668,7.896550178527832,7.931029796600342,8.013790130615234,13532508.0,5.180731773376465
2010-03-30,8.0,7.896550178527832,8.0,7.951720237731934,11606142.0,5.140605449676514
2010-03-31,7.931029796600342,7.8069000244140625,7.931029796600342,7.84827995300293,12578495.0,5.073733329772949
2010-04-01,7.951720237731934,7.820690155029297,7.834479808807373,7.944829940795898,11980315.0,5.136149883270264
2010-04-02,8.0620698928833,7.903450012207031,7.931029796600342,8.055170059204102,13470815.0,5.207483291625977
2010-04-06,8.110340118408203,7.979310035705566,8.0620698928833,8.103449821472168,12432768.0,5.23869514465332
2010-04-07,8.089659690856934,7.958620071411133,8.089659690856934,8.020689964294434,8864964.0,5.185192108154297
2010-04-08,8.027589797973633,7.875860214233398,8.013790130615234,7.889659881591797,9387345.0,5.100484371185303
2010-04-09,8.013790130615234,7.896550178527832,7.917240142822266,8.0,8065426.0,5.171816825866699
2010-04-12,8.22068977355957,7.986209869384766,8.0,8.22068977355957,24183818.0,5.314486980438232
2010-04-13,8.358619689941406,8.041379928588867,8.241379737854004,8.213789939880371,22455915.0,5.310027599334717
2010-04-14,8.517239570617676,8.241379737854004,8.241379737854004,8.448280334472656,30397626.0,5.4616193771362305
2010-04-15,8.448280334472656,8.275859832763672,8.448280334472656,8.365519523620605,17014249.0,5.408116817474365
2010-04-16,8.434479713439941,8.172410011291504,8.365519523620605,8.199999809265137,12861055.0,5.301111698150635
2010-04-19,8.144829750061035,7.758619785308838,8.075860023498535,7.77931022644043,19115844.0,5.029145240783691
2010-04-20,7.855169773101807,7.5724101066589355,7.765520095825195,7.65516996383667,17051082.0,4.948891639709473
2010-04-21,7.8069000244140625,7.5655198097229,7.65516996383667,7.793099880218506,19819964.0,5.038061141967773
2010-04-22,7.758619785308838,7.606900215148926,7.758619785308838,7.648280143737793,16453386.0,4.9444379806518555
2010-04-23,7.696549892425537,7.586209774017334,7.593100070953369,7.599999904632568,10226290.0,4.913225173950195
2010-04-26,7.751719951629639,7.599999904632568,7.627590179443359,7.696549892425537,9115489.0,4.975643157958984
2010-04-27,7.696549892425537,7.262070178985596,7.696549892425537,7.400000095367432,13711474.0,4.783930778503418
2010-04-28,7.413790225982666,7.144830226898193,7.317240238189697,7.262070178985596,8668026.0,4.694761753082275
2010-04-29,7.386209964752197,7.172410011291504,7.2965497970581055,7.1930999755859375,8768418.0,4.650174617767334
2010-04-30,7.262070178985596,6.924139976501465,7.179309844970703,7.082759857177734,12723028.0,4.578841686248779
2010-05-04,7.103449821472168,6.931029796600342,6.958620071411133,7.0,7901862.0,4.525339603424072
2010-05-05,7.1586198806762695,6.910339832305908,6.965519905090332,7.15172004699707,12243419.0,4.623423099517822
2010-05-06,7.103449821472168,6.800000190734863,7.103449821472168,6.820690155029297,12691490.0,4.409420013427734
2010-05-07,6.800000190734863,6.593100070953369,6.68966007232666,6.6413798332214355,9420923.0,4.2935004234313965
2010-05-10,6.744830131530762,6.4275898933410645,6.6413798332214355,6.606900215148926,11321787.0,4.271210193634033
2010-05-11,6.758619785308838,6.413790225982666,6.744830131530762,6.482759952545166,11083181.0,4.190955638885498
2010-05-12,6.606900215148926,6.413790225982666,6.468969821929932,6.558619976043701,8666071.0,4.239997863769531
2010-05-13,6.668970108032227,6.489659786224365,6.586209774017334,6.662069797515869,12970298.0,4.306875705718994
2010-05-14,6.662069797515869,6.544829845428467,6.606900215148926,6.5724101066589355,9064655.0,4.248912334442139
2010-05-17,6.517240047454834,6.103449821472168,6.482759952545166,6.110340118408203,12164363.0,3.950194835662842
2010-05-18,6.3241400718688965,6.055170059204102,6.15172004699707,6.268970012664795,8282238.0,4.052745342254639
2010-05-19,6.34483003616333,6.1930999755859375,6.213789939880371,6.241380214691162,6677929.0,4.034909248352051
2010-05-20,6.489659786224365,6.172410011291504,6.206900119781494,6.406899929046631,19254219.0,4.141913890838623
2010-05-21,6.510340213775635,6.206900119781494,6.241380214691162,6.4965500831604,13713030.0,4.199871063232422
2010-05-24,6.696549892425537,6.5034499168396,6.544829845428467,6.648280143737793,22655625.0,4.2979607582092285
2010-05-25,6.634479999542236,6.468969821929932,6.5724101066589355,6.510340213775635,10704519.0,4.208785533905029
2010-05-26,6.68966007232666,6.482759952545166,6.524139881134033,6.579309940338135,14518619.0,4.253372669219971
2010-05-27,6.662069797515869,6.448279857635498,6.524139881134033,6.613790035247803,12804783.0,4.27566385269165
2010-05-28,6.7034502029418945,6.524139881134033,6.6758599281311035,6.558619976043701,10358523.0,4.239997863769531
2010-05-31,6.531030178070068,6.31033992767334,6.531030178070068,6.331029891967773,9524398.0,4.092865467071533
2010-06-01,6.34483003616333,6.1586198806762695,6.303450107574463,6.255169868469238,8522584.0,4.0438232421875
2010-06-02,6.372409820556641,6.1930999755859375,6.206900119781494,6.365520000457764,6816008.0,4.1151628494262695
2010-06-03,6.413790225982666,6.282760143280029,6.413790225982666,6.2896599769592285,6960953.0,4.0661211013793945
2010-06-04,6.379310131072998,6.227590084075928,6.248280048370361,6.365520000457764,6066366.0,4.1151628494262695
2010-06-07,6.317240238189697,6.206900119781494,6.227590084075928,6.268970012664795,5660072.0,4.052745342254639
2010-06-08,6.3241400718688965,6.255169868469238,6.282760143280029,6.317240238189697,5451851.0,4.083950042724609
2010-06-09,6.524139881134033,6.282760143280029,6.331029891967773,6.4965500831604,8964328.0,4.199871063232422
2010-06-10,6.510340213775635,6.406899929046631,6.482759952545166,6.455170154571533,8161669.0,4.17311954498291
2010-06-11,6.531030178070068,6.4275898933410645,6.462069988250732,6.455170154571533,5520824.0,4.17311954498291
2010-06-17,6.620689868927002,6.482759952545166,6.517240047454834,6.544829845428467,10525169.0,4.231082916259766
2010-06-18,6.593100070953369,6.4344801902771,6.544829845428467,6.462069988250732,8147493.0,4.177579402923584
2010-06-21,6.65516996383667,6.448279857635498,6.455170154571533,6.634479999542236,10034490.0,4.289039134979248
2010-06-22,6.8069000244140625,6.593100070953369,6.6413798332214355,6.7034502029418945,13783542.0,4.333627223968506
2010-06-23,6.68966007232666,6.510340213775635,6.65516996383667,6.613790035247803,9226173.0,4.27566385269165
2010-06-24,6.65516996383667,6.5655198097229,6.613790035247803,6.620689868927002,5014689.0,4.280123710632324
2010-06-25,6.620689868927002,6.620689868927002,6.620689868927002,6.620689868927002,0.0,4.280123710632324
2010-06-28,6.579309940338135,6.337930202484131,6.5724101066589355,6.386209964752197,9129551.0,4.128538131713867
2010-06-29,6.420690059661865,6.144830226898193,6.386209964752197,6.179309844970703,10083967.0,3.9947824478149414
2010-06-30,6.144830226898193,6.013790130615234,6.144830226898193,6.089660167694092,5904680.0,3.9368255138397217
2010-07-01,6.124139785766602,6.041379928588867,6.068970203399658,6.048279762268066,3579760.0,3.910073757171631
2010-07-02,6.103449821472168,5.862070083618164,6.041379928588867,6.055170059204102,6492108.0,3.9145283699035645
2010-07-05,6.262070178985596,5.937930107116699,6.0,6.199999809265137,9718139.0,4.008157253265381
2010-07-06,6.275859832763672,6.131030082702637,6.144830226898193,6.255169868469238,7609570.0,4.0438232421875
2010-07-07,6.282760143280029,6.137929916381836,6.227590084075928,6.213789939880371,5777954.0,4.017072677612305
2010-07-08,6.268970012664795,6.137929916381836,6.262070178985596,6.179309844970703,4769485.0,3.9947824478149414
2010-07-09,6.331029891967773,6.144830226898193,6.179309844970703,6.303450107574463,9197130.0,4.075037002563477
2010-07-12,6.406899929046631,6.262070178985596,6.303450107574463,6.365520000457764,9978884.0,4.1151628494262695
2010-07-13,6.337930202484131,6.213789939880371,6.3241400718688965,6.262070178985596,6300322.0,4.048285007476807
2010-07-14,6.365520000457764,6.255169868469238,6.255169868469238,6.31033992767334,5861771.0,4.0794901847839355
2010-07-15,6.406899929046631,6.262070178985596,6.317240238189697,6.268970012664795,9271662.0,4.052745342254639
2010-07-16,6.351719856262207,6.213789939880371,6.262070178985596,6.34483003616333,6699883.0,4.101787567138672
2010-07-19,6.482759952545166,6.262070178985596,6.282760143280029,6.468969821929932,10423382.0,4.182040691375732
2010-07-20,6.613790035247803,6.4275898933410645,6.455170154571533,6.606900215148926,15008248.0,4.271210193634033
2010-07-21,6.68966007232666,6.544829845428467,6.613790035247803,6.620689868927002,12653399.0,4.280123710632324
2010-07-22,6.682759761810303,6.558619976043701,6.613790035247803,6.6758599281311035,10296418.0,4.315790176391602
2010-07-23,6.827589988708496,6.606900215148926,6.751719951629639,6.682759761810303,14814462.0,4.320250988006592
2010-07-26,6.765520095825195,6.65516996383667,6.682759761810303,6.737929821014404,9201654.0,4.355916976928711
2010-07-27,7.227590084075928,6.855169773101807,7.041379928588867,6.889659881591797,39615888.0,4.454007625579834
2010-07-28,7.020689964294434,6.800000190734863,6.827589988708496,6.986209869384766,21605608.0,4.516424655914307
2010-07-29,7.15172004699707,6.944829940795898,6.972410202026367,7.055170059204102,22499241.0,4.561005592346191
2010-07-30,7.034480094909668,6.910339832305908,7.027589797973633,7.013790130615234,15534508.0,4.534254550933838
2010-08-02,7.124139785766602,7.013790130615234,7.075860023498535,7.103449821472168,17426360.0,4.592217445373535
2010-08-03,7.165520191192627,6.924139976501465,7.137929916381836,6.944829940795898,16350206.0,4.489673614501953
2010-08-04,7.006899833679199,6.84827995300293,6.924139976501465,6.993100166320801,12971699.0,4.520878314971924
2010-08-05,7.075860023498535,6.931029796600342,6.972410202026367,7.0,11618853.0,4.525339603424072
2010-08-06,7.103449821472168,6.903450012207031,6.979310035705566,7.103449821472168,15177904.0,4.592217445373535
2010-08-09,7.372409820556641,7.068970203399658,7.103449821472168,7.331029891967773,22416284.0,4.73934268951416
2010-08-10,7.372409820556641,7.013790130615234,7.34483003616333,7.020689964294434,19085541.0,4.538715362548828
2010-08-11,7.1862101554870605,7.020689964294434,7.020689964294434,7.110340118408203,10511295.0,4.5966715812683105
2010-08-12,7.110340118408203,6.979310035705566,7.034480094909668,7.006899833679199,8336556.0,4.529799938201904
2010-08-13,7.110340118408203,6.986209869384766,7.027589797973633,7.103449821472168,8702021.0,4.592217445373535
2010-08-16,7.262070178985596,7.075860023498535,7.110340118408203,7.248280048370361,13378136.0,4.685847282409668
2010-08-17,7.3241400718688965,7.1862101554870605,7.255169868469238,7.268970012664795,14439700.0,4.699223518371582
2010-08-18,7.31033992767334,7.199999809265137,7.282760143280029,7.303450107574463,13639840.0,4.721512794494629
2010-08-19,7.137929916381836,6.979310035705566,7.131030082702637,7.055170059204102,12275210.0,4.729369163513184
2010-08-20,7.068970203399658,6.903450012207031,7.020689964294434,6.937930107116699,12500425.0,4.650778770446777
2010-08-23,6.993100166320801,6.882760047912598,6.937930107116699,6.896550178527832,9399534.0,4.623039722442627
2010-08-24,6.979310035705566,6.84827995300293,6.924139976501465,6.944829940795898,10229843.0,4.655404567718506
2010-08-25,6.910339832305908,6.724140167236328,6.882760047912598,6.731029987335205,12730321.0,4.5120849609375
2010-08-26,6.8137898445129395,6.68966007232666,6.731029987335205,6.772409915924072,7173353.0,4.53982400894165
2010-08-27,6.744830131530762,6.586209774017334,6.731029987335205,6.6758599281311035,16930241.0,4.475101947784424
2010-08-30,6.827589988708496,6.696549892425537,6.696549892425537,6.820690155029297,13255097.0,4.572187423706055
2010-08-31,6.820690155029297,6.717239856719971,6.786210060119629,6.8069000244140625,12014645.0,4.562943935394287
2010-09-01,6.924139976501465,6.724140167236328,6.800000190734863,6.77931022644043,13107320.0,4.544449329376221
2010-09-02,6.875860214233398,6.772409915924072,6.8413801193237305,6.800000190734863,10806673.0,4.558318138122559
2010-09-03,6.8137898445129395,6.682759761810303,6.800000190734863,6.751719951629639,13204402.0,4.525953769683838
2010-09-06,7.048279762268066,6.77931022644043,6.77931022644043,7.020689964294434,29417314.0,4.7062554359436035
2010-09-07,7.068970203399658,6.951720237731934,7.034480094909668,7.020689964294434,14493748.0,4.7062554359436035
2010-09-08,7.0,6.910339832305908,6.958620071411133,7.0,11933422.0,4.692386627197266
2010-09-09,7.082759857177734,6.862070083618164,7.020689964294434,6.882760047912598,16102797.0,4.613795757293701
2010-09-10,6.910339832305908,6.758619785308838,6.896550178527832,6.84827995300293,11250156.0,4.5906829833984375
2010-09-13,7.020689964294434,6.875860214233398,6.882760047912598,7.013790130615234,14984664.0,4.701630592346191
2010-09-14,7.068970203399658,6.972410202026367,7.020689964294434,7.0,13784189.0,4.692386627197266
2010-09-15,7.027589797973633,6.8413801193237305,7.013790130615234,6.875860214233398,11684074.0,4.609170436859131
2010-09-16,6.903450012207031,6.648280143737793,6.875860214233398,6.731029987335205,10938582.0,4.5120849609375
2010-09-17,6.758619785308838,6.65516996383667,6.744830131530762,6.682759761810303,7805494.0,4.479727745056152
2010-09-20,6.758619785308838,6.668970108032227,6.682759761810303,6.682759761810303,6335517.0,4.479727745056152
2010-09-21,6.744830131530762,6.537930011749268,6.7034502029418945,6.5655198097229,7639486.0,4.401136875152588
2010-09-27,6.68966007232666,6.586209774017334,6.586209774017334,6.6758599281311035,5152014.0,4.475101947784424
2010-09-28,6.758619785308838,6.593100070953369,6.6758599281311035,6.620689868927002,7935157.0,4.438118934631348
2010-09-29,6.668970108032227,6.475860118865967,6.627590179443359,6.482759952545166,8797992.0,4.3456597328186035
2010-09-30,6.593100070953369,6.441380023956299,6.475860118865967,6.586209774017334,9403874.0,4.415006160736084
2010-10-08,6.758619785308838,6.620689868927002,6.620689868927002,6.731029987335205,14589974.0,4.5120849609375
2010-10-11,6.937930107116699,6.68966007232666,6.758619785308838,6.882760047912598,25965111.0,4.613795757293701
2010-10-12,6.972410202026367,6.868969917297363,6.896550178527832,6.931029796600342,20708310.0,4.646153450012207
2010-10-13,7.062069892883301,6.903450012207031,6.931029796600342,6.993100166320801,22337823.0,4.6877617835998535
2010-10-14,7.006899833679199,6.84827995300293,6.979310035705566,6.855169773101807,24341020.0,4.595300674438477
2010-10-15,7.165520191192627,6.827589988708496,6.827589988708496,7.131030082702637,39992066.0,4.780221939086914
2010-10-18,7.441380023956299,6.993100166320801,7.282760143280029,7.206900119781494,50911874.0,4.831079959869385
2010-10-19,7.22068977355957,7.055170059204102,7.213789939880371,7.213789939880371,23117292.0,4.83569860458374
2010-10-20,7.1586198806762695,6.958620071411133,7.048279762268066,7.055170059204102,23014375.0,4.729369163513184
2010-10-21,7.096549987792969,6.910339832305908,7.068970203399658,6.972410202026367,18304050.0,4.673892021179199
2010-10-22,7.034480094909668,6.924139976501465,6.965519905090332,6.965519905090332,13714026.0,4.669273376464844
2010-10-25,7.234479904174805,6.951720237731934,6.965519905090332,7.172410011291504,23286495.0,4.807960510253906
2010-10-26,7.234479904174805,7.020689964294434,7.227590084075928,7.082759857177734,21031721.0,4.74786376953125
2010-10-27,7.241380214691162,7.075860023498535,7.096549987792969,7.199999809265137,29589879.0,4.8264546394348145
2010-10-28,7.268970012664795,7.034480094909668,7.206900119781494,7.096549987792969,17978911.0,4.757108211517334
2010-10-29,7.268970012664795,7.034480094909668,7.206900119781494,7.103449821472168,15672118.0,4.761733531951904
2010-11-01,7.4275898933410645,7.131030082702637,7.131030082702637,7.413790225982666,38334751.0,4.969767093658447
2010-11-02,7.772409915924072,7.282760143280029,7.413790225982666,7.317240238189697,34425339.0,4.905045509338379
2010-11-03,7.551720142364502,7.255169868469238,7.275859832763672,7.468969821929932,25602092.0,5.00675630569458
2010-11-04,7.544829845428467,7.365520000457764,7.468969821929932,7.510340213775635,20397576.0,5.034489154815674
2010-11-05,7.613790035247803,7.448279857635498,7.544829845428467,7.524139881134033,24486531.0,5.04373836517334
2010-11-08,7.793099880218506,7.544829845428467,7.544829845428467,7.6758599281311035,26835436.0,5.145443439483643
2010-11-09,7.68966007232666,7.517240047454834,7.6758599281311035,7.544829845428467,21746445.0,5.057608604431152
2010-11-10,7.517240047454834,7.275859832763672,7.517240047454834,7.413790225982666,22328234.0,4.969767093658447
2010-11-11,7.448279857635498,7.31033992767334,7.406899929046631,7.337930202484131,21469361.0,4.918915748596191
2010-11-12,7.337930202484131,6.68966007232666,7.317240238189697,6.7103400230407715,31972709.0,4.498215198516846
2010-11-15,6.820690155029297,6.627590179443359,6.8137898445129395,6.8069000244140625,16302782.0,4.562943935394287
2010-11-16,6.8137898445129395,6.448279857635498,6.8137898445129395,6.5034499168396,18427714.0,4.359528541564941
2010-11-17,6.531030178070068,6.351719856262207,6.448279857635498,6.393099784851074,11379786.0,4.285556316375732
2010-11-18,6.5034499168396,6.3586201667785645,6.4344801902771,6.455170154571533,8812926.0,4.327165126800537
2010-11-19,6.489659786224365,6.227590084075928,6.482759952545166,6.455170154571533,16722834.0,4.327165126800537
2010-11-22,6.448279857635498,6.31033992767334,6.413790225982666,6.3586201667785645,14255413.0,4.262443542480469
2010-11-23,6.351719856262207,6.117239952087402,6.351719856262207,6.199999809265137,12545467.0,4.156114101409912
2010-11-24,6.275859832763672,6.144830226898193,6.1586198806762695,6.275859832763672,12622317.0,4.206965923309326
2010-11-25,6.372409820556641,6.262070178985596,6.303450107574463,6.372409820556641,11953004.0,4.271687030792236
2010-11-26,6.3586201667785645,6.262070178985596,6.351719856262207,6.275859832763672,10644668.0,4.206965923309326
2010-11-29,6.337930202484131,6.262070178985596,6.2965497970581055,6.317240238189697,6998988.0,4.23470401763916
2010-11-30,6.331029891967773,6.089660167694092,6.3241400718688965,6.165520191192627,12009715.0,4.133000373840332
2010-12-01,6.179309844970703,6.110340118408203,6.15172004699707,6.1586198806762695,5883896.0,4.128375053405762
2010-12-02,6.248280048370361,6.137929916381836,6.213789939880371,6.1930999755859375,11543641.0,4.151488780975342
2010-12-03,6.199999809265137,6.110340118408203,6.1862101554870605,6.165520191192627,6678490.0,4.133000373840332
2010-12-06,6.1862101554870605,6.096549987792969,6.172410011291504,6.137929916381836,6857147.0,4.114505767822266
2010-12-07,6.165520191192627,6.041379928588867,6.124139785766602,6.165520191192627,6920432.0,4.133000373840332
2010-12-08,6.179309844970703,6.110340118408203,6.165520191192627,6.124139785766602,5740105.0,4.10526180267334
2010-12-09,6.1862101554870605,6.096549987792969,6.117239952087402,6.137929916381836,7855298.0,4.114505767822266
2010-12-10,6.179309844970703,6.089660167694092,6.110340118408203,6.179309844970703,5794065.0,4.142244338989258
2010-12-13,6.303450107574463,6.1586198806762695,6.1930999755859375,6.2965497970581055,12488892.0,4.220835208892822
2010-12-14,6.303450107574463,6.234479904174805,6.2965497970581055,6.262070178985596,9226507.0,4.197721481323242
2010-12-15,6.268970012664795,6.199999809265137,6.262070178985596,6.22068977355957,8594874.0,4.16998291015625
2010-12-16,6.241380214691162,6.144830226898193,6.227590084075928,6.172410011291504,7439854.0,4.137619495391846
2010-12-17,6.179309844970703,6.124139785766602,6.1586198806762695,6.165520191192627,4963273.0,4.133000373840332
2010-12-20,6.1862101554870605,5.951720237731934,6.1862101554870605,6.006899833679199,17054719.0,4.026671409606934
2010-12-21,6.110340118408203,5.993100166320801,6.006899833679199,6.103449821472168,17847302.0,4.0913920402526855
2010-12-22,6.103449821472168,6.041379928588867,6.089660167694092,6.055170059204102,9553772.0,4.059028148651123
2010-12-23,6.055170059204102,5.993100166320801,6.055170059204102,6.0,7654418.0,4.022045135498047
2010-12-24,6.020689964294434,5.958620071411133,5.993100166320801,6.0,6726994.0,4.022045135498047
2010-12-27,6.027589797973633,5.868969917297363,5.993100166320801,5.882760047912598,10268558.0,3.943455219268799
2010-12-28,5.889659881591797,5.696549892425537,5.862070083618164,5.7103400230407715,10033159.0,3.8278748989105225
2010-12-29,5.737929821014404,5.648280143737793,5.7034502029418945,5.731029987335205,6833714.0,3.8417434692382812
2010-12-30,5.84827995300293,5.682759761810303,5.737929821014404,5.8069000244140625,7915676.0,3.8926029205322266
2010-12-31,6.15172004699707,5.772409915924072,5.8069000244140625,6.082759857177734,16233539.0,4.077523231506348
2011-01-04,6.248280048370361,5.979310035705566,6.082759857177734,6.206900119781494,24863729.0,4.160738945007324
2011-01-05,6.4965500831604,6.172410011291504,6.1930999755859375,6.379310131072998,44362293.0,4.276312828063965
2011-01-06,6.379310131072998,6.144830226898193,6.379310131072998,6.241380214691162,21888253.0,4.1838531494140625
2011-01-07,6.268970012664795,6.062069892883301,6.206900119781494,6.137929916381836,16564607.0,4.114505767822266
2011-01-10,6.1930999755859375,6.027589797973633,6.137929916381836,6.068970203399658,8659754.0,4.06827974319458
2011-01-11,6.137929916381836,6.020689964294434,6.048279762268066,6.131030082702637,7517961.0,4.1098809242248535
2011-01-12,6.1930999755859375,6.075860023498535,6.131030082702637,6.1862101554870605,9813113.0,4.146869659423828
2011-01-13,6.2896599769592285,6.144830226898193,6.172410011291504,6.165520191192627,8193241.0,4.133000373840332
2011-01-14,6.165520191192627,5.986209869384766,6.144830226898193,5.993100166320801,9348069.0,4.017420291900635
2011-01-17,5.972410202026367,5.731029987335205,5.972410202026367,5.744830131530762,9427740.0,3.85099458694458
2011-01-18,5.77931022644043,5.6758599281311035,5.772409915924072,5.758619785308838,6940735.0,3.860238552093506
2011-01-19,5.882760047912598,5.7103400230407715,5.765520095825195,5.875860214233398,5350297.0,3.9388296604156494
2011-01-20,5.8413801193237305,5.68966007232666,5.8413801193237305,5.751719951629639,5956049.0,3.8556132316589355
2011-01-21,5.855169773101807,5.7034502029418945,5.7103400230407715,5.786210060119629,8766235.0,3.8787331581115723
2011-01-24,5.944829940795898,5.758619785308838,5.793099880218506,5.855169773101807,12582349.0,3.924960136413574
2011-01-25,5.910339832305908,5.772409915924072,5.834479808807373,5.834479808807373,4729204.0,3.911090612411499
2011-01-26,5.882760047912598,5.8137898445129395,5.834479808807373,5.868969917297363,5068959.0,3.9342100620269775
2011-01-27,5.944829940795898,5.793099880218506,5.855169773101807,5.896550178527832,9635768.0,3.9526989459991455
2011-01-28,5.903450012207031,5.820690155029297,5.903450012207031,5.875860214233398,6211535.0,3.9388296604156494
2011-01-31,5.931029796600342,5.8137898445129395,5.875860214233398,5.917240142822266,11049583.0,3.9665684700012207
2011-02-01,5.924139976501465,5.868969917297363,5.896550178527832,5.917240142822266,5749282.0,3.9665684700012207
2011-02-09,5.910339832305908,5.793099880218506,5.882760047912598,5.834479808807373,7300852.0,3.911090612411499
2011-02-10,5.931029796600342,5.8137898445129395,5.834479808807373,5.924139976501465,8715371.0,3.971193790435791
2011-02-11,6.034480094909668,5.896550178527832,5.917240142822266,5.972410202026367,12077462.0,4.003551006317139
2011-02-14,6.15172004699707,5.972410202026367,5.972410202026367,6.137929916381836,20225509.0,4.114505767822266
2011-02-15,6.234479904174805,6.082759857177734,6.144830226898193,6.089660167694092,20517232.0,4.082148551940918
2011-02-16,6.165520191192627,6.062069892883301,6.096549987792969,6.15172004699707,12491096.0,4.123749256134033
2011-02-17,6.1930999755859375,6.068970203399658,6.172410011291504,6.110340118408203,14095138.0,4.096011161804199
2011-02-18,6.172410011291504,6.027589797973633,6.110340118408203,6.041379928588867,11083787.0,4.0497846603393555
2011-02-21,6.082759857177734,5.993100166320801,6.0,6.062069892883301,13486151.0,4.063653469085693
2011-02-22,6.103449821472168,5.862070083618164,6.075860023498535,5.875860214233398,15670172.0,3.9388296604156494
2011-02-23,5.951720237731934,5.855169773101807,5.868969917297363,5.903450012207031,8012730.0,3.957324266433716
2011-02-24,5.944829940795898,5.862070083618164,5.896550178527832,5.937930107116699,9030989.0,3.9804375171661377
2011-02-25,5.951720237731934,5.862070083618164,5.937930107116699,5.903450012207031,9450530.0,3.957324266433716
2011-02-28,5.965519905090332,5.862070083618164,5.910339832305908,5.965519905090332,12076350.0,3.998932361602783
2011-03-01,6.068970203399658,5.958620071411133,5.972410202026367,6.062069892883301,17571204.0,4.063653469085693
2011-03-02,6.082759857177734,5.986209869384766,6.027589797973633,6.055170059204102,13721557.0,4.059028148651123
2011-03-03,6.124139785766602,6.027589797973633,6.062069892883301,6.034480094909668,17891536.0,4.045159339904785
2011-03-04,6.131030082702637,6.034480094909668,6.034480094909668,6.117239952087402,19831187.0,4.1006364822387695
2011-03-07,6.1930999755859375,6.124139785766602,6.144830226898193,6.1862101554870605,22350748.0,4.146869659423828
2011-03-08,6.241380214691162,6.124139785766602,6.1930999755859375,6.241380214691162,21628613.0,4.1838531494140625
2011-03-09,6.379310131072998,6.206900119781494,6.234479904174805,6.206900119781494,22760730.0,4.160738945007324
2011-03-10,6.234479904174805,6.110340118408203,6.206900119781494,6.22068977355957,20708079.0,4.16998291015625
2011-03-11,6.331029891967773,6.144830226898193,6.179309844970703,6.199999809265137,19943715.0,4.156114101409912
2011-03-14,6.255169868469238,6.124139785766602,6.179309844970703,6.199999809265137,17445130.0,4.156114101409912
2011-03-15,6.199999809265137,5.993100166320801,6.199999809265137,6.144830226898193,18361852.0,4.119130611419678
2011-03-16,6.137929916381836,6.075860023498535,6.110340118408203,6.103449821472168,14469575.0,4.0913920402526855
2011-03-17,6.103449821472168,5.993100166320801,6.082759857177734,6.006899833679199,13855782.0,4.026671409606934
2011-03-18,6.068970203399658,6.006899833679199,6.048279762268066,6.027589797973633,7275759.0,4.0405402183532715
2011-03-21,6.048279762268066,5.993100166320801,6.027589797973633,6.027589797973633,6282473.0,4.0405402183532715
2011-03-22,6.062069892883301,5.986209869384766,6.020689964294434,6.034480094909668,10988542.0,4.045159339904785
2011-03-23,6.075860023498535,6.0,6.027589797973633,6.068970203399658,14967336.0,4.06827974319458
2011-03-24,6.089660167694092,6.041379928588867,6.082759857177734,6.048279762268066,9694074.0,4.054409503936768
2011-03-25,6.103449821472168,6.041379928588867,6.055170059204102,6.096549987792969,11959871.0,4.086766719818115
2011-03-28,6.15172004699707,6.089660167694092,6.096549987792969,6.110340118408203,13117393.0,4.096011161804199
2011-03-29,6.165520191192627,6.096549987792969,6.110340118408203,6.117239952087402,18227643.0,4.1006364822387695
2011-03-30,6.131030082702637,6.013790130615234,6.117239952087402,6.048279762268066,13570520.0,4.054409503936768
2011-03-31,6.062069892883301,5.917240142822266,6.041379928588867,5.931029796600342,13418664.0,3.9758121967315674
2011-04-01,6.103449821472168,5.903450012207031,5.931029796600342,6.075860023498535,16356958.0,4.0728983879089355
2011-04-06,6.055170059204102,5.972410202026367,6.020689964294434,6.041379928588867,13500902.0,4.0497846603393555
2011-04-07,6.089660167694092,6.020689964294434,6.048279762268066,6.075860023498535,11242556.0,4.0728983879089355
2011-04-08,6.117239952087402,6.041379928588867,6.068970203399658,6.089660167694092,10800518.0,4.082148551940918
2011-04-11,6.131030082702637,6.075860023498535,6.082759857177734,6.082759857177734,13206768.0,4.077523231506348
2011-04-12,6.206900119781494,6.041379928588867,6.068970203399658,6.1930999755859375,27523336.0,4.151488780975342
2011-04-13,6.22068977355957,6.144830226898193,6.1862101554870605,6.213789939880371,20133901.0,4.165358066558838
2011-04-14,6.22068977355957,6.117239952087402,6.213789939880371,6.131030082702637,14164096.0,4.1098809242248535
2011-04-15,6.172410011291504,6.089660167694092,6.15172004699707,6.15172004699707,10894143.0,4.123749256134033
2011-04-18,6.227590084075928,6.137929916381836,6.137929916381836,6.206900119781494,14811669.0,4.160738945007324
2011-04-19,6.1862101554870605,6.027589797973633,6.179309844970703,6.082759857177734,13516098.0,4.077523231506348
2011-04-20,6.110340118408203,6.068970203399658,6.082759857177734,6.110340118408203,7223597.0,4.096011161804199
2011-04-21,6.1930999755859375,6.096549987792969,6.124139785766602,6.172410011291504,13014165.0,4.137619495391846
2011-04-22,6.241380214691162,6.124139785766602,6.172410011291504,6.179309844970703,17806909.0,4.142244338989258
2011-04-25,6.227590084075928,6.055170059204102,6.206900119781494,6.075860023498535,15740331.0,4.0728983879089355
2011-04-26,6.096549987792969,5.937930107116699,6.075860023498535,5.993100166320801,10847992.0,4.017420291900635
2011-04-27,6.041379928588867,5.931029796600342,6.020689964294434,5.951720237731934,8662462.0,3.9896817207336426
2011-04-28,6.013790130615234,5.855169773101807,5.979310035705566,5.868969917297363,9620654.0,3.9342100620269775
2011-04-29,5.931029796600342,5.862070083618164,5.875860214233398,5.924139976501465,7568140.0,3.971193790435791
2011-05-03,6.0,5.903450012207031,5.924139976501465,5.993100166320801,6759465.0,4.017420291900635
2011-05-04,6.034480094909668,5.910339832305908,5.972410202026367,5.931029796600342,9711611.0,3.9758121967315674
2011-05-05,5.993100166320801,5.903450012207031,5.903450012207031,5.986209869384766,5599047.0,4.012801647186279
2011-05-06,6.027589797973633,5.931029796600342,5.931029796600342,6.0,6229016.0,4.022045135498047
2011-05-09,6.027589797973633,5.951720237731934,6.0,5.972410202026367,5153223.0,4.003551006317139
2011-05-10,5.979310035705566,5.917240142822266,5.972410202026367,5.944829940795898,6650531.0,3.98506236076355
2011-05-11,5.986209869384766,5.931029796600342,5.951720237731934,5.951720237731934,6968230.0,3.9896817207336426
2011-05-12,5.944829940795898,5.889659881591797,5.931029796600342,5.903450012207031,7722076.0,3.957324266433716
2011-05-13,5.937930107116699,5.862070083618164,5.896550178527832,5.931029796600342,5287911.0,3.9758121967315674
2011-05-16,5.951720237731934,5.882760047912598,5.931029796600342,5.924139976501465,4836344.0,3.971193790435791
2011-05-17,5.944829940795898,5.875860214233398,5.937930107116699,5.917240142822266,4810936.0,3.9665684700012207
2011-05-18,5.958620071411133,5.910339832305908,5.917240142822266,5.937930107116699,4149580.0,3.9804375171661377
2011-05-19,5.965519905090332,5.882760047912598,5.944829940795898,5.889659881591797,5554573.0,3.94808030128479
2011-05-20,5.903450012207031,5.862070083618164,5.896550178527832,5.882760047912598,4153424.0,3.943455219268799
2011-05-23,5.882760047912598,5.68966007232666,5.882760047912598,5.7034502029418945,8673205.0,3.823256254196167
2011-05-24,5.737929821014404,5.662069797515869,5.7103400230407715,5.717239856719971,4730403.0,3.8324999809265137
2011-05-25,5.724140167236328,5.6413798332214355,5.7034502029418945,5.648280143737793,3991798.0,3.7862746715545654
2011-05-26,5.682759761810303,5.606900215148926,5.65516996383667,5.613790035247803,3946775.0,3.763153314590454
2011-05-27,5.6413798332214355,5.551720142364502,5.6413798332214355,5.5655198097229,5102386.0,3.7307963371276855
2011-05-30,5.593100070953369,5.510340213775635,5.579309940338135,5.517240047454834,3991572.0,3.698431968688965
2011-05-31,5.586209774017334,5.517240047454834,5.517240047454834,5.586209774017334,3802225.0,3.7446649074554443
2011-06-01,5.586209774017334,5.544829845428467,5.5724101066589355,5.5724101066589355,3504885.0,3.735414743423462
2011-06-02,5.558619976043701,5.420690059661865,5.551720142364502,5.462069988250732,6282087.0,3.6614491939544678
2011-06-03,5.524139881134033,5.455170154571533,5.462069988250732,5.5034499168396,3629665.0,3.68918776512146
2011-06-07,5.558619976043701,5.468969821929932,5.4965500831604,5.544829845428467,3889645.0,3.716926336288452
2011-06-08,5.558619976043701,5.475860118865967,5.537930011749268,5.537930011749268,2842022.0,3.71230149269104
2011-06-09,5.5655198097229,5.4275898933410645,5.531030178070068,5.441380023956299,3411125.0,3.647580146789551
2011-06-10,5.475860118865967,5.413790225982666,5.4344801902771,5.462069988250732,3226115.0,3.6614491939544678
2011-06-13,5.448279857635498,5.379310131072998,5.448279857635498,5.400000095367432,3426450.0,3.6198413372039795
2011-06-14,5.4965500831604,5.406899929046631,5.4344801902771,5.475860118865967,4337107.0,3.6706933975219727
2011-06-15,5.482759952545166,5.441380023956299,5.475860118865967,5.448279857635498,2742102.0,3.652204990386963
2011-06-16,5.441380023956299,5.34483003616333,5.441380023956299,5.3586201667785645,3743426.0,3.5921027660369873
2011-06-17,5.379310131072998,5.3241400718688965,5.365520000457764,5.331029891967773,2878101.0,3.573607921600342
2011-06-20,5.365520000457764,5.234479904174805,5.337930202484131,5.262070178985596,4356538.0,3.52738094329834
2011-06-21,5.2965497970581055,5.248280048370361,5.268970012664795,5.282760143280029,2742514.0,3.541250705718994
2011-06-22,5.31033992767334,5.241380214691162,5.2965497970581055,5.262070178985596,3011882.0,3.52738094329834
2011-06-23,5.337930202484131,5.234479904174805,5.262070178985596,5.3241400718688965,4000264.0,3.5689897537231445
2011-06-24,5.4344801902771,5.303450107574463,5.317240238189697,5.420690059661865,7484638.0,3.6337108612060547
2011-06-27,5.468969821929932,5.406899929046631,5.420690059661865,5.420690059661865,5594696.0,3.6337108612060547
2011-06-29,5.455170154571533,5.386209964752197,5.4344801902771,5.386209964752197,4343310.0,3.6105973720550537
2011-06-30,5.468969821929932,5.393099784851074,5.406899929046631,5.441380023956299,3591340.0,3.647580146789551
2011-07-01,5.448279857635498,5.413790225982666,5.4344801902771,5.4275898933410645,4620062.0,3.638335704803467
2011-07-04,5.517240047454834,5.4275898933410645,5.448279857635498,5.510340213775635,7863411.0,3.6938068866729736
2011-07-05,5.517240047454834,5.475860118865967,5.510340213775635,5.5034499168396,5050565.0,3.68918776512146
2011-07-06,5.524139881134033,5.455170154571533,5.5034499168396,5.510340213775635,4437793.0,3.6938068866729736
2011-07-07,5.531030178070068,5.448279857635498,5.524139881134033,5.462069988250732,4889522.0,3.6614491939544678
2011-07-08,5.593100070953369,5.455170154571533,5.455170154571533,5.558619976043701,13903254.0,3.726170539855957
2011-07-11,5.5724101066589355,5.524139881134033,5.551720142364502,5.558619976043701,4838051.0,3.726170539855957
2011-07-12,5.531030178070068,5.441380023956299,5.531030178070068,5.448279857635498,5346860.0,3.652204990386963
2011-07-13,5.531030178070068,5.455170154571533,5.468969821929932,5.524139881134033,4288791.0,3.703057289123535
2011-07-14,5.544829845428467,5.5034499168396,5.517240047454834,5.537930011749268,4113994.0,3.71230149269104
2011-07-15,5.606900215148926,5.4965500831604,5.524139881134033,5.599999904632568,8815165.0,3.753909111022949
2011-07-18,5.627590179443359,5.558619976043701,5.599999904632568,5.586209774017334,5231433.0,3.7446649074554443
2011-07-19,5.5655198097229,5.517240047454834,5.544829845428467,5.531030178070068,4195736.0,3.7076759338378906
2011-07-20,5.5655198097229,5.5034499168396,5.544829845428467,5.531030178070068,2935644.0,3.7076759338378906
2011-07-21,5.558619976043701,5.475860118865967,5.531030178070068,5.524139881134033,4232725.0,3.703057289123535
2011-07-22,5.537930011749268,5.489659786224365,5.510340213775635,5.5034499168396,2474998.0,3.68918776512146
2011-07-25,5.551720142364502,5.3241400718688965,5.510340213775635,5.34483003616333,6159623.0,3.5828585624694824
2011-07-26,5.620689868927002,5.337930202484131,5.337930202484131,5.517240047454834,9732923.0,3.698431968688965
2011-07-27,5.489659786224365,5.386209964752197,5.489659786224365,5.441380023956299,5665628.0,3.647580146789551
2011-07-28,5.441380023956299,5.365520000457764,5.4275898933410645,5.400000095367432,4290569.0,3.6198413372039795
2011-07-29,5.420690059661865,5.351719856262207,5.406899929046631,5.372409820556641,2935760.0,3.601346492767334
2011-08-01,5.413790225982666,5.3586201667785645,5.386209964752197,5.400000095367432,1716504.0,3.6198413372039795
2011-08-02,5.386209964752197,5.2965497970581055,5.379310131072998,5.331029891967773,3559818.0,3.573607921600342
2011-08-03,5.351719856262207,5.255169868469238,5.303450107574463,5.317240238189697,2415977.0,3.564363718032837
2011-08-04,5.379310131072998,5.303450107574463,5.303450107574463,5.34483003616333,3022278.0,3.5828585624694824
2011-08-05,5.282760143280029,5.22068977355957,5.255169868469238,5.234479904174805,3924357.0,3.5088863372802734
2011-08-08,5.22068977355957,4.910339832305908,5.22068977355957,4.958620071411133,10019233.0,3.3239662647247314
2011-08-09,4.951720237731934,4.8069000244140625,4.862070083618164,4.937930107116699,6258038.0,3.310096502304077
2011-08-10,5.048279762268066,4.965519905090332,4.972410202026367,4.993100166320801,4964404.0,3.347079038619995
2011-08-11,5.089660167694092,4.917240142822266,4.937930107116699,5.082759857177734,6436624.0,3.407181739807129
2011-08-12,5.172410011291504,5.082759857177734,5.103449821472168,5.144830226898193,5459124.0,3.4487903118133545
2011-08-15,5.234479904174805,5.1586198806762695,5.1586198806762695,5.234479904174805,5608397.0,3.5088863372802734
2011-08-16,5.268970012664795,5.22068977355957,5.241380214691162,5.227590084075928,7077681.0,3.504267454147339
2011-08-17,5.034480094909668,4.917240142822266,5.034480094909668,4.958620071411133,4050336.0,3.5263350009918213
2011-08-18,4.958620071411133,4.862070083618164,4.958620071411133,4.868969917297363,3509378.0,3.4625799655914307
2011-08-19,4.855169773101807,4.800000190734863,4.820690155029297,4.84827995300293,3372261.0,3.447866201400757
2011-08-22,4.875860214233398,4.827589988708496,4.862070083618164,4.84827995300293,2765150.0,3.447866201400757
2011-08-23,4.917240142822266,4.862070083618164,4.862070083618164,4.910339832305908,3110006.0,3.4920005798339844
2011-08-24,4.937930107116699,4.875860214233398,4.931029796600342,4.875860214233398,2720900.0,3.467480182647705
2011-08-25,5.020689964294434,4.896550178527832,4.903450012207031,4.986209869384766,5605796.0,3.5459556579589844
2011-08-26,5.006899833679199,4.958620071411133,5.0,4.972410202026367,3697510.0,3.5361416339874268
2011-08-29,4.972410202026367,4.931029796600342,4.965519905090332,4.931029796600342,2862277.0,3.506713628768921
2011-08-30,4.993100166320801,4.896550178527832,4.958620071411133,4.903450012207031,3155645.0,3.48710036277771
2011-08-31,4.924139976501465,4.862070083618164,4.910339832305908,4.924139976501465,2487552.0,3.501814365386963
2011-09-01,4.944829940795898,4.896550178527832,4.910339832305908,4.903450012207031,1975911.0,3.48710036277771
2011-09-02,4.917240142822266,4.855169773101807,4.917240142822266,4.868969917297363,2160965.0,3.4625799655914307
2011-09-05,4.834479808807373,4.793099880218506,4.834479808807373,4.800000190734863,2400720.0,3.413532257080078
2011-09-06,4.827589988708496,4.77931022644043,4.793099880218506,4.8137898445129395,2070561.0,3.4233384132385254
2011-09-07,5.0,4.8137898445129395,4.827589988708496,4.993100166320801,8109975.0,3.5508549213409424
2011-09-08,5.227590084075928,4.958620071411133,4.986209869384766,5.179309844970703,15176077.0,3.683279037475586
2011-09-09,5.337930202484131,5.048279762268066,5.144830226898193,5.15172004699707,25993058.0,3.663658618927002
2011-09-13,5.199999809265137,4.951720237731934,5.082759857177734,5.020689964294434,15068109.0,3.5704760551452637
2011-09-14,5.006899833679199,4.937930107116699,4.965519905090332,5.0,5766261.0,3.5557620525360107
2011-09-15,5.027589797973633,4.972410202026367,5.0,4.979310035705566,3597298.0,3.541048526763916
2011-09-16,5.055170059204102,4.979310035705566,4.986209869384766,5.0,3868280.0,3.5557620525360107
2011-09-19,4.993100166320801,4.882760047912598,4.993100166320801,4.889659881591797,3367545.0,3.4772934913635254
2011-09-20,4.958620071411133,4.875860214233398,4.882760047912598,4.931029796600342,2377491.0,3.506713628768921
2011-09-21,5.041379928588867,4.903450012207031,4.931029796600342,5.034480094909668,4181165.0,3.58028244972229
2011-09-22,5.013790130615234,4.896550178527832,5.006899833679199,4.903450012207031,4630021.0,3.48710036277771
2011-09-23,4.979310035705566,4.834479808807373,4.8413801193237305,4.965519905090332,4542985.0,3.5312418937683105
2011-09-26,4.972410202026367,4.868969917297363,4.917240142822266,4.958620071411133,3076081.0,3.5263350009918213
2011-09-27,5.020689964294434,4.937930107116699,4.972410202026367,5.0,3953018.0,3.5557620525360107
2011-09-28,5.027589797973633,4.910339832305908,5.013790130615234,4.937930107116699,2556892.0,3.5116209983825684
2011-09-29,4.986209869384766,4.882760047912598,4.931029796600342,4.924139976501465,3964477.0,3.501814365386963
2011-09-30,4.979310035705566,4.903450012207031,4.931029796600342,4.917240142822266,2915425.0,3.4969077110290527
2011-10-10,4.951720237731934,4.875860214233398,4.903450012207031,4.882760047912598,1800379.0,3.472386360168457
2011-10-11,4.993100166320801,4.882760047912598,4.958620071411133,4.917240142822266,3032214.0,3.4969077110290527
2011-10-12,5.048279762268066,4.896550178527832,4.896550178527832,5.020689964294434,6179922.0,3.5704760551452637
2011-10-13,5.089660167694092,4.993100166320801,4.993100166320801,5.082759857177734,8288087.0,3.614616870880127
2011-10-14,5.082759857177734,5.006899833679199,5.075860023498535,5.062069892883301,3935616.0,3.5999035835266113
2011-10-17,5.089660167694092,5.027589797973633,5.075860023498535,5.048279762268066,3273701.0,3.5900967121124268
2011-10-18,5.034480094909668,4.924139976501465,5.034480094909668,4.951720237731934,3534784.0,3.521428108215332
2011-10-19,4.986209869384766,4.903450012207031,4.965519905090332,4.903450012207031,3111775.0,3.48710036277771
2011-10-20,4.910339832305908,4.8069000244140625,4.903450012207031,4.8137898445129395,4692657.0,3.4233384132385254
2011-10-21,4.862070083618164,4.793099880218506,4.855169773101807,4.800000190734863,2525814.0,3.413532257080078
2011-10-24,4.903450012207031,4.800000190734863,4.8413801193237305,4.896550178527832,3117412.0,3.482193946838379
2011-10-25,4.965519905090332,4.868969917297363,4.882760047912598,4.944829940795898,3428728.0,3.5165276527404785
2011-10-26,5.034480094909668,4.924139976501465,4.931029796600342,4.993100166320801,5462469.0,3.5508549213409424
2011-10-27,5.075860023498535,5.0,5.013790130615234,5.020689964294434,5365911.0,3.5704760551452637
2011-10-28,5.082759857177734,5.006899833679199,5.048279762268066,5.041379928588867,5463156.0,3.5851895809173584
2011-10-31,5.048279762268066,4.993100166320801,5.041379928588867,5.027589797973633,2881202.0,3.575383424758911
2011-11-01,5.062069892883301,4.972410202026367,5.0,5.027589797973633,3691240.0,3.575383424758911
2011-11-02,5.089660167694092,4.965519905090332,4.993100166320801,5.082759857177734,4346124.0,3.614616870880127
2011-11-03,5.172410011291504,5.062069892883301,5.082759857177734,5.110340118408203,11860497.0,3.634230613708496
2011-11-04,5.15172004699707,5.075860023498535,5.124139785766602,5.103449821472168,6856080.0,3.62933087348938
2011-11-07,5.117239952087402,5.041379928588867,5.110340118408203,5.041379928588867,4133108.0,3.5851895809173584
2011-11-08,5.068970203399658,5.0,5.041379928588867,5.020689964294434,3899453.0,3.5704760551452637
2011-11-09,5.075860023498535,5.0,5.034480094909668,5.075860023498535,3717368.0,3.609710454940796
2011-11-10,5.048279762268066,5.0,5.048279762268066,5.006899833679199,4122916.0,3.560669183731079
2011-11-11,5.041379928588867,4.979310035705566,5.013790130615234,5.006899833679199,3314596.0,3.560669183731079
2011-11-14,5.082759857177734,5.027589797973633,5.027589797973633,5.062069892883301,5351119.0,3.5999035835266113
2011-11-15,5.103449821472168,5.048279762268066,5.062069892883301,5.089660167694092,4411473.0,3.6195244789123535
2011-11-16,5.096549987792969,4.944829940795898,5.089660167694092,4.965519905090332,5590449.0,3.5312418937683105
2011-11-17,4.986209869384766,4.917240142822266,4.958620071411133,4.917240142822266,5061869.0,3.4969077110290527
2011-11-18,4.924139976501465,4.84827995300293,4.917240142822266,4.889659881591797,4171976.0,3.4772934913635254
2011-11-21,4.903450012207031,4.84827995300293,4.889659881591797,4.903450012207031,2526709.0,3.48710036277771
2011-11-22,4.896550178527832,4.855169773101807,4.882760047912598,4.889659881591797,2077644.0,3.4772934913635254
2011-11-23,4.910339832305908,4.8413801193237305,4.889659881591797,4.855169773101807,2622535.0,3.452765941619873
2011-11-24,4.875860214233398,4.827589988708496,4.834479808807373,4.862070083618164,2208469.0,3.4576730728149414
2011-11-25,4.875860214233398,4.827589988708496,4.8413801193237305,4.8413801193237305,1901836.0,3.4429590702056885
2011-11-28,4.875860214233398,4.834479808807373,4.8413801193237305,4.868969917297363,2945772.0,3.4625799655914307
2011-11-29,4.910339832305908,4.868969917297363,4.882760047912598,4.903450012207031,2682045.0,3.48710036277771
2011-11-30,4.903450012207031,4.724140167236328,4.903450012207031,4.751719951629639,5596523.0,3.379197120666504
2011-12-01,4.875860214233398,4.8069000244140625,4.84827995300293,4.827589988708496,5763595.0,3.433152198791504
2011-12-02,4.827589988708496,4.758619785308838,4.800000190734863,4.772409915924072,2464755.0,3.3939108848571777
2011-12-05,4.800000190734863,4.7103400230407715,4.800000190734863,4.724140167236328,2038899.0,3.359583854675293
2011-12-06,4.744830131530762,4.68966007232666,4.724140167236328,4.731029987335205,1892710.0,3.364483594894409
2011-12-07,4.744830131530762,4.682759761810303,4.731029987335205,4.717239856719971,1425750.0,3.3546769618988037
2011-12-08,4.737929821014404,4.65516996383667,4.717239856719971,4.7034502029418945,1715356.0,3.34486985206604
2011-12-09,4.724140167236328,4.6758599281311035,4.7034502029418945,4.696549892425537,1904079.0,3.33996319770813
2011-12-12,4.724140167236328,4.634479999542236,4.717239856719971,4.65516996383667,3393044.0,3.310535430908203
2011-12-13,4.65516996383667,4.537930011749268,4.6413798332214355,4.551720142364502,4489451.0,3.236967086791992
2011-12-14,4.551720142364502,4.448279857635498,4.551720142364502,4.482759952545166,6754963.0,3.1879258155822754
2011-12-15,4.4965500831604,4.406899929046631,4.462069988250732,4.413790225982666,4614969.0,3.1388778686523438
2011-12-16,4.510340213775635,4.379310131072998,4.420690059661865,4.468969821929932,4433884.0,3.178118944168091
2011-12-19,4.455170154571533,4.337930202484131,4.455170154571533,4.406899929046631,7342013.0,3.1339774131774902
2011-12-20,4.448279857635498,4.372409820556641,4.386209964752197,4.386209964752197,3904557.0,3.1192638874053955
2011-12-21,4.4344801902771,4.337930202484131,4.420690059661865,4.34483003616333,7251694.0,3.089836597442627
2011-12-22,4.351719856262207,4.248280048370361,4.3241400718688965,4.2896599769592285,4586185.0,3.0506019592285156
2011-12-23,4.34483003616333,4.248280048370361,4.303450107574463,4.282760143280029,5843707.0,3.0456957817077637
2011-12-26,4.303450107574463,4.268970012664795,4.2965497970581055,4.2896599769592285,2899846.0,3.0506019592285156
2011-12-27,4.2896599769592285,4.227590084075928,4.2896599769592285,4.234479904174805,3830581.0,3.0113608837127686
2011-12-28,4.241380214691162,4.1862101554870605,4.227590084075928,4.227590084075928,4414057.0,3.0064609050750732
2011-12-29,4.241380214691162,4.206900119781494,4.22068977355957,4.22068977355957,3410654.0,3.001554012298584
2011-12-30,4.2896599769592285,4.213789939880371,4.227590084075928,4.268970012664795,5825548.0,3.035888433456421
2012-01-04,4.34483003616333,4.268970012664795,4.2896599769592285,4.2896599769592285,8212317.0,3.0506019592285156
2012-01-05,4.317240238189697,4.206900119781494,4.262070178985596,4.234479904174805,8164215.0,3.0113608837127686
2012-01-06,4.317240238189697,4.234479904174805,4.248280048370361,4.282760143280029,7105682.0,3.0456957817077637
2012-01-09,4.393099784851074,4.282760143280029,4.2965497970581055,4.365520000457764,6492155.0,3.1045496463775635
2012-01-10,4.468969821929932,4.351719856262207,4.379310131072998,4.455170154571533,10876320.0,3.1683051586151123
2012-01-11,4.462069988250732,4.393099784851074,4.4344801902771,4.400000095367432,6418571.0,3.129070520401001
2012-01-12,4.441380023956299,4.379310131072998,4.379310131072998,4.400000095367432,3163250.0,3.129070520401001
2012-01-13,4.413790225982666,4.31033992767334,4.406899929046631,4.34483003616333,5133397.0,3.089836597442627
2012-01-16,4.386209964752197,4.2965497970581055,4.317240238189697,4.351719856262207,4494951.0,3.094736337661743
2012-01-17,4.4965500831604,4.317240238189697,4.3586201667785645,4.489659786224365,8344715.0,3.1928324699401855
2012-01-18,4.510340213775635,4.4344801902771,4.482759952545166,4.455170154571533,6227801.0,3.1683051586151123
2012-01-19,4.531030178070068,4.420690059661865,4.455170154571533,4.510340213775635,7168236.0,3.2075390815734863
2012-01-20,4.579309940338135,4.489659786224365,4.510340213775635,4.531030178070068,6882400.0,3.2222533226013184
2012-01-30,4.544829845428467,4.475860118865967,4.537930011749268,4.489659786224365,5372813.0,3.1928324699401855
2012-01-31,4.4965500831604,4.4275898933410645,4.489659786224365,4.455170154571533,3326687.0,3.1683051586151123
2012-02-01,4.475860118865967,4.400000095367432,4.448279857635498,4.413790225982666,1998335.0,3.1388778686523438
2012-02-02,4.4965500831604,4.400000095367432,4.413790225982666,4.482759952545166,4349546.0,3.1879258155822754
2012-02-03,4.551720142364502,4.441380023956299,4.468969821929932,4.517240047454834,6993138.0,3.2124462127685547
2012-02-06,4.531030178070068,4.4965500831604,4.510340213775635,4.524139881134033,3231817.0,3.217353105545044
2012-02-07,4.510340213775635,4.4275898933410645,4.5034499168396,4.4344801902771,2433277.0,3.1535916328430176
2012-02-08,4.531030178070068,4.4275898933410645,4.4344801902771,4.524139881134033,3983505.0,3.217353105545044
2012-02-09,4.537930011749268,4.5034499168396,4.524139881134033,4.517240047454834,3293974.0,3.2124462127685547
2012-02-10,4.544829845428467,4.489659786224365,4.517240047454834,4.524139881134033,4209177.0,3.217353105545044
2012-02-13,4.558619976043701,4.489659786224365,4.5034499168396,4.5034499168396,4738200.0,3.202639579772949
2012-02-14,4.531030178070068,4.482759952545166,4.510340213775635,4.5034499168396,3212462.0,3.202639579772949
2012-02-15,4.593100070953369,4.489659786224365,4.5034499168396,4.579309940338135,6604506.0,3.256587266921997
2012-02-16,4.593100070953369,4.531030178070068,4.5724101066589355,4.5655198097229,3469605.0,3.2467808723449707
2012-02-17,4.586209774017334,4.531030178070068,4.586209774017334,4.537930011749268,3902748.0,3.227160692214966
2012-02-20,4.579309940338135,4.531030178070068,4.5724101066589355,4.544829845428467,5137939.0,3.2320668697357178
2012-02-21,4.5655198097229,4.510340213775635,4.537930011749268,4.5655198097229,3141221.0,3.2467808723449707
2012-02-22,4.627590179443359,4.544829845428467,4.579309940338135,4.620689868927002,6761053.0,3.286015033721924
2012-02-23,4.648280143737793,4.593100070953369,4.613790035247803,4.620689868927002,4463300.0,3.286015033721924
2012-02-24,4.7034502029418945,4.606900215148926,4.620689868927002,4.68966007232666,10874276.0,3.3350634574890137
2012-02-27,4.793099880218506,4.682759761810303,4.7034502029418945,4.717239856719971,15917452.0,3.3546769618988037
2012-02-28,4.731029987335205,4.662069797515869,4.696549892425537,4.696549892425537,6379665.0,3.33996319770813
2012-02-29,4.737929821014404,4.668970108032227,4.7034502029418945,4.668970108032227,5177051.0,3.32034969329834
2012-03-01,4.696549892425537,4.648280143737793,4.65516996383667,4.6758599281311035,3643866.0,3.325249195098877
2012-03-02,4.744830131530762,4.668970108032227,4.668970108032227,4.731029987335205,5899434.0,3.364483594894409
2012-03-05,4.758619785308838,4.696549892425537,4.737929821014404,4.7103400230407715,5086612.0,3.3497700691223145
2012-03-06,4.717239856719971,4.6413798332214355,4.7103400230407715,4.65516996383667,4488766.0,3.310535430908203
2012-03-07,4.65516996383667,4.599999904632568,4.620689868927002,4.634479999542236,3299732.0,3.2958219051361084
2012-03-08,4.7034502029418945,4.627590179443359,4.6413798332214355,4.668970108032227,4985696.0,3.32034969329834
2012-03-09,4.731029987335205,4.662069797515869,4.6758599281311035,4.717239856719971,4992373.0,3.3546769618988037
2012-03-12,4.744830131530762,4.6758599281311035,4.731029987335205,4.7103400230407715,4841040.0,3.3497700691223145
2012-03-13,4.765520095825195,4.68966007232666,4.7103400230407715,4.758619785308838,5772472.0,3.384104013442993
2012-03-14,4.786210060119629,4.579309940338135,4.772409915924072,4.627590179443359,9135725.0,3.290922164916992
2012-03-15,4.717239856719971,4.6413798332214355,4.68966007232666,4.648280143737793,10836063.0,3.305635452270508
2012-03-16,4.862070083618164,4.65516996383667,4.668970108032227,4.827589988708496,14881565.0,3.433152198791504
2012-03-19,4.862070083618164,4.800000190734863,4.820690155029297,4.8413801193237305,8985630.0,3.4429590702056885
2012-03-20,4.834479808807373,4.744830131530762,4.834479808807373,4.758619785308838,7536564.0,3.384104013442993
2012-03-21,4.862070083618164,4.758619785308838,4.758619785308838,4.8413801193237305,11781338.0,3.4429590702056885
2012-03-22,4.896550178527832,4.8069000244140625,4.834479808807373,4.827589988708496,6659303.0,3.433152198791504
2012-03-23,4.827589988708496,4.772409915924072,4.8137898445129395,4.800000190734863,7081988.0,3.413532257080078
2012-03-26,4.834479808807373,4.772409915924072,4.8137898445129395,4.800000190734863,3289560.0,3.413532257080078
2012-03-27,4.862070083618164,4.793099880218506,4.800000190734863,4.793099880218506,4425320.0,3.4086244106292725
2012-03-28,4.793099880218506,4.6758599281311035,4.786210060119629,4.682759761810303,8559244.0,3.330156087875366
2012-03-29,4.717239856719971,4.586209774017334,4.668970108032227,4.599999904632568,6220256.0,3.271301031112671
2012-03-30,4.65516996383667,4.606900215148926,4.606900215148926,4.648280143737793,3393419.0,3.305635452270508
2012-04-05,4.765520095825195,4.627590179443359,4.65516996383667,4.758619785308838,4743697.0,3.384104013442993
2012-04-06,4.77931022644043,4.724140167236328,4.758619785308838,4.744830131530762,3026048.0,3.374297857284546
2012-04-09,4.800000190734863,4.724140167236328,4.744830131530762,4.744830131530762,3949336.0,3.374297857284546
2012-04-10,4.8069000244140625,4.6758599281311035,4.724140167236328,4.800000190734863,3714345.0,3.413532257080078
2012-04-11,4.882760047912598,4.751719951629639,4.765520095825195,4.8413801193237305,6416952.0,3.4429590702056885
2012-04-12,4.882760047912598,4.827589988708496,4.84827995300293,4.882760047912598,6085772.0,3.472386360168457
2012-04-13,4.910339832305908,4.855169773101807,4.875860214233398,4.875860214233398,4478567.0,3.467480182647705
2012-04-16,4.882760047912598,4.834479808807373,4.855169773101807,4.834479808807373,3044580.0,3.438052177429199
2012-04-17,4.855169773101807,4.765520095825195,4.834479808807373,4.800000190734863,3529496.0,3.413532257080078
2012-04-18,4.903450012207031,4.793099880218506,4.800000190734863,4.896550178527832,7624080.0,3.482193946838379
2012-04-19,4.924139976501465,4.855169773101807,4.896550178527832,4.910339832305908,6285010.0,3.4920005798339844
2012-04-20,4.924139976501465,4.862070083618164,4.903450012207031,4.889659881591797,6360964.0,3.4772934913635254
2012-04-23,4.917240142822266,4.862070083618164,4.889659881591797,4.868969917297363,4724638.0,3.4625799655914307
2012-04-24,4.917240142822266,4.800000190734863,4.84827995300293,4.882760047912598,5893293.0,3.472386360168457
2012-04-25,4.917240142822266,4.855169773101807,4.875860214233398,4.910339832305908,5418939.0,3.4920005798339844
2012-04-26,4.924139976501465,4.868969917297363,4.910339832305908,4.882760047912598,2710440.0,3.472386360168457
2012-04-27,4.910339832305908,4.827589988708496,4.896550178527832,4.868969917297363,2420431.0,3.4625799655914307
2012-05-02,5.006899833679199,4.910339832305908,4.910339832305908,4.965519905090332,10777090.0,3.5312418937683105
2012-05-03,4.986209869384766,4.944829940795898,4.951720237731934,4.979310035705566,4427663.0,3.541048526763916
2012-05-04,5.082759857177734,4.951720237731934,4.951720237731934,5.055170059204102,10063842.0,3.594996690750122
2012-05-07,5.206900119781494,5.020689964294434,5.020689964294434,5.131030082702637,10046355.0,3.648944854736328
2012-05-08,5.15172004699707,5.082759857177734,5.131030082702637,5.096549987792969,5827463.0,3.6244239807128906
2012-05-09,5.089660167694092,4.979310035705566,5.075860023498535,5.0,6267278.0,3.5557620525360107
2012-05-10,5.062069892883301,5.0,5.0,5.034480094909668,2628079.0,3.58028244972229
2012-05-11,5.055170059204102,5.006899833679199,5.020689964294434,5.027589797973633,1923190.0,3.575383424758911
2012-05-14,5.068970203399658,5.013790130615234,5.062069892883301,5.048279762268066,3000215.0,3.5900967121124268
2012-05-15,5.068970203399658,4.951720237731934,5.013790130615234,5.041379928588867,4760182.0,3.5851895809173584
2012-05-16,5.048279762268066,4.965519905090332,5.013790130615234,4.986209869384766,2799183.0,3.5459556579589844
2012-05-17,5.096549987792969,4.972410202026367,5.0,5.089660167694092,4664649.0,3.6195244789123535
2012-05-18,5.124139785766602,5.0,5.055170059204102,5.020689964294434,5817631.0,3.5704760551452637
2012-05-21,5.027589797973633,4.924139976501465,5.006899833679199,4.931029796600342,4873705.0,3.506713628768921
2012-05-22,5.013790130615234,4.951720237731934,4.958620071411133,4.986209869384766,2970180.0,3.5459556579589844
2012-05-23,5.006899833679199,4.924139976501465,4.993100166320801,4.937930107116699,2962776.0,3.5116209983825684
2012-05-24,4.958620071411133,4.868969917297363,4.931029796600342,4.896550178527832,5189108.0,3.482193946838379
2012-05-25,4.903450012207031,4.820690155029297,4.896550178527832,4.855169773101807,4632332.0,3.452765941619873
2012-05-28,4.910339832305908,4.8069000244140625,4.84827995300293,4.903450012207031,2719907.0,3.48710036277771
2012-05-29,4.951720237731934,4.889659881591797,4.917240142822266,4.951720237731934,3995975.0,3.521428108215332
2012-05-30,4.951720237731934,4.903450012207031,4.951720237731934,4.910339832305908,2641862.0,3.4920005798339844
2012-05-31,4.910339832305908,4.8413801193237305,4.896550178527832,4.889659881591797,3491477.0,3.4772934913635254
2012-06-01,4.931029796600342,4.855169773101807,4.889659881591797,4.882760047912598,3031126.0,3.472386360168457
2012-06-04,4.855169773101807,4.737929821014404,4.855169773101807,4.737929821014404,4744272.0,3.3693907260894775
2012-06-05,4.84827995300293,4.724140167236328,4.765520095825195,4.765520095825195,4215808.0,3.3890111446380615
2012-06-06,4.800000190734863,4.758619785308838,4.765520095825195,4.772409915924072,1553842.0,3.3939108848571777
2012-06-07,4.834479808807373,4.682759761810303,4.8069000244140625,4.731029987335205,4257325.0,3.364483594894409
2012-06-08,4.77931022644043,4.731029987335205,4.758619785308838,4.758619785308838,2798728.0,3.384104013442993
2012-06-11,4.800000190734863,4.744830131530762,4.758619785308838,4.793099880218506,1761585.0,3.4086244106292725
2012-06-12,4.786210060119629,4.68966007232666,4.786210060119629,4.758619785308838,3364541.0,3.384104013442993
2012-06-13,4.8137898445129395,4.737929821014404,4.758619785308838,4.8069000244140625,3246090.0,3.4184389114379883
2012-06-14,4.8137898445129395,4.77931022644043,4.8069000244140625,4.786210060119629,1772013.0,3.4037253856658936
2012-06-15,4.820690155029297,4.758619785308838,4.786210060119629,4.793099880218506,1388777.0,3.4086244106292725
2012-06-18,4.8413801193237305,4.800000190734863,4.8137898445129395,4.827589988708496,1905787.0,3.433152198791504
2012-06-19,4.827589988708496,4.737929821014404,4.8137898445129395,4.765520095825195,2194064.0,3.3890111446380615
2012-06-20,4.77931022644043,4.751719951629639,4.765520095825195,4.751719951629639,2153644.0,3.379197120666504
2012-06-21,4.772409915924072,4.717239856719971,4.744830131530762,4.724140167236328,1896660.0,3.359583854675293
2012-06-25,4.724140167236328,4.724140167236328,4.724140167236328,4.724140167236328,0.0,3.359583854675293
2012-06-26,4.689650058746338,4.634479999542236,4.668960094451904,4.682759761810303,2964723.0,3.330156087875366
2012-06-27,4.7103400230407715,4.662069797515869,4.689650058746338,4.682759761810303,1454437.0,3.330156087875366
2012-06-28,4.717239856719971,4.662069797515869,4.7034502029418945,4.662069797515869,2082191.0,3.3154425621032715
2012-06-29,4.717239856719971,4.662069797515869,4.662069797515869,4.696549892425537,2181903.0,3.33996319770813
2012-07-02,4.744830131530762,4.689650058746338,4.7103400230407715,4.724140167236328,2084195.0,3.359583854675293
2012-07-03,4.765520095825195,4.7103400230407715,4.731029987335205,4.758619785308838,1672044.0,3.384104013442993
2012-07-04,4.8137898445129395,4.744830131530762,4.765520095825195,4.8069000244140625,2883728.0,3.4184389114379883
2012-07-05,4.8069000244140625,4.724140167236328,4.8069000244140625,4.731029987335205,1786766.0,3.364483594894409
2012-07-06,4.793099880218506,4.724140167236328,4.731029987335205,4.793099880218506,2133070.0,3.4086244106292725
2012-07-09,4.77931022644043,4.696549892425537,4.772409915924072,4.696549892425537,1889590.0,3.33996319770813
2012-07-10,4.696549892425537,4.634479999542236,4.689650058746338,4.6758599281311035,2006420.0,3.325249195098877
2012-07-11,4.689650058746338,4.648270130157471,4.668960094451904,4.682759761810303,1700493.0,3.330156087875366
2012-07-12,4.724140167236328,4.6413798332214355,4.6758599281311035,4.696549892425537,2053256.0,3.33996319770813
2012-07-13,4.731029987335205,4.682759761810303,4.689650058746338,4.7034502029418945,1447874.0,3.34486985206604
2012-07-16,4.689650058746338,4.613790035247803,4.689650058746338,4.620689868927002,2496830.0,3.286015033721924
2012-07-17,4.634479999542236,4.482759952545166,4.620689868927002,4.5724101066589355,4340086.0,3.251680374145508
2012-07-18,4.593100070953369,4.524139881134033,4.5655198097229,4.586209774017334,1830771.0,3.2614943981170654
2012-07-19,4.737929821014404,4.613790035247803,4.634479999542236,4.731029987335205,4721559.0,3.364483594894409
2012-07-20,4.744830131530762,4.7034502029418945,4.731029987335205,4.717239856719971,2130500.0,3.3546769618988037
2012-07-23,4.772409915924072,4.7034502029418945,4.724140167236328,4.7103400230407715,4165838.0,3.3497700691223145
2012-07-24,4.744830131530762,4.682759761810303,4.682759761810303,4.717239856719971,5636061.0,3.3546769618988037
2012-07-25,4.468969821929932,4.379310131072998,4.468969821929932,4.379310131072998,2866797.0,3.363948345184326
2012-07-26,4.400000095367432,4.2896599769592285,4.365520000457764,4.2965497970581055,4460214.0,3.3003761768341064
2012-07-27,4.351719856262207,4.31033992767334,4.31033992767334,4.351719856262207,2274410.0,3.34275484085083
2012-07-30,4.3586201667785645,4.317240238189697,4.3586201667785645,4.3241400718688965,1124153.0,3.3215701580047607
2012-07-31,4.351719856262207,4.31033992767334,4.337930202484131,4.3241400718688965,2482233.0,3.3215701580047607
2012-08-01,4.372409820556641,4.317240238189697,4.317240238189697,4.3586201667785645,1529647.0,3.348055124282837
2012-08-02,4.372409820556641,4.3241400718688965,4.3586201667785645,4.3241400718688965,1007257.0,3.3215701580047607
2012-08-03,4.3586201667785645,4.3241400718688965,4.337930202484131,4.3586201667785645,1396435.0,3.348055124282837
2012-08-06,4.413790225982666,4.3241400718688965,4.34483003616333,4.413790225982666,2014506.0,3.3904340267181396
2012-08-07,4.468969821929932,4.386209964752197,4.400000095367432,4.448279857635498,2222403.0,3.4169270992279053
2012-08-08,4.482759952545166,4.4275898933410645,4.455170154571533,4.448279857635498,1947680.0,3.4169270992279053
2012-08-09,4.489659786224365,4.393099784851074,4.448279857635498,4.475860118865967,4194883.0,3.438112735748291
2012-08-10,4.482759952545166,4.441380023956299,4.468969821929932,4.475860118865967,1578720.0,3.438112735748291
2012-08-13,4.468969821929932,4.379310131072998,4.468969821929932,4.386209964752197,1641675.0,3.369248390197754
2012-08-14,4.420690059661865,4.379310131072998,4.386209964752197,4.413790225982666,2033010.0,3.3904340267181396
2012-08-15,4.420690059661865,4.372409820556641,4.413790225982666,4.379310131072998,1003977.0,3.363948345184326
2012-08-16,4.400000095367432,4.3586201667785645,4.393099784851074,4.365520000457764,845634.0,3.3533554077148438
2012-08-17,4.413790225982666,4.365520000457764,4.386209964752197,4.379310131072998,1228020.0,3.363948345184326
2012-08-20,4.379310131072998,4.337930202484131,4.379310131072998,4.379310131072998,982437.0,3.363948345184326
2012-08-21,4.420690059661865,4.331029891967773,4.372409820556641,4.406899929046631,1853115.0,3.385141372680664
2012-08-22,4.4275898933410645,4.379310131072998,4.400000095367432,4.386209964752197,1244535.0,3.369248390197754
2012-08-23,4.406899929046631,4.3586201667785645,4.393099784851074,4.379310131072998,2645456.0,3.363948345184326
2012-08-24,4.406899929046631,4.331029891967773,4.365520000457764,4.331029891967773,2365392.0,3.32686185836792
2012-08-27,4.331029891967773,4.234479904174805,4.331029891967773,4.241380214691162,3792660.0,3.257997989654541
2012-08-28,4.331029891967773,4.234479904174805,4.255169868469238,4.2965497970581055,1731793.0,3.3003761768341064
2012-08-29,4.482759952545166,4.317240238189697,4.317240238189697,4.379310131072998,10263284.0,3.363948345184326
2012-08-30,4.420690059661865,4.3586201667785645,4.400000095367432,4.386209964752197,3209015.0,3.369248390197754
2012-08-31,4.4965500831604,4.386209964752197,4.406899929046631,4.462069988250732,5007837.0,3.4275200366973877
2012-09-03,4.517240047454834,4.4275898933410645,4.455170154571533,4.482759952545166,2607266.0,3.443413496017456
2012-09-04,4.5034499168396,4.393099784851074,4.482759952545166,4.406899929046631,2960741.0,3.385141372680664
2012-09-05,4.482759952545166,4.386209964752197,4.393099784851074,4.448279857635498,1612159.0,3.4169270992279053
2012-09-06,4.524139881134033,4.448279857635498,4.448279857635498,4.4965500831604,3406395.0,3.454005718231201
2012-09-07,4.627590179443359,4.4965500831604,4.531030178070068,4.593100070953369,8601311.0,3.528170347213745
2012-09-10,4.606900215148926,4.544829845428467,4.593100070953369,4.5724101066589355,3621090.0,3.512277126312256
2012-09-11,4.586209774017334,4.517240047454834,4.586209774017334,4.544829845428467,2749923.0,3.4910919666290283
2012-09-12,4.593100070953369,4.524139881134033,4.5655198097229,4.5655198097229,2054551.0,3.5069847106933594
2012-09-13,4.593100070953369,4.524139881134033,4.558619976043701,4.537930011749268,2121083.0,3.4857919216156006
2012-09-14,4.613790035247803,4.544829845428467,4.558619976043701,4.5724101066589355,4359242.0,3.512277126312256
2012-09-17,4.586209774017334,4.448279857635498,4.5724101066589355,4.462069988250732,3623204.0,3.4275200366973877
2012-09-18,4.489659786224365,4.4344801902771,4.441380023956299,4.468969821929932,1303168.0,3.4328200817108154
2012-09-19,4.517240047454834,4.462069988250732,4.468969821929932,4.517240047454834,1274223.0,3.4698984622955322
2012-09-20,4.524139881134033,4.448279857635498,4.517240047454834,4.462069988250732,1733821.0,3.4275200366973877
2012-09-21,4.482759952545166,4.406899929046631,4.462069988250732,4.420690059661865,2063060.0,3.3957343101501465
2012-09-24,4.5034499168396,4.386209964752197,4.406899929046631,4.482759952545166,1882733.0,3.443413496017456
2012-09-25,4.475860118865967,4.413790225982666,4.468969821929932,4.462069988250732,1400395.0,3.4275200366973877
2012-09-26,4.475860118865967,4.413790225982666,4.4344801902771,4.420690059661865,1553251.0,3.3957343101501465
2012-09-27,4.517240047454834,4.420690059661865,4.420690059661865,4.4965500831604,1924187.0,3.454005718231201
2012-09-28,4.65516996383667,4.475860118865967,4.475860118865967,4.65516996383667,8375590.0,3.5758488178253174
2012-10-08,4.662069797515869,4.606900215148926,4.6413798332214355,4.613790035247803,2793091.0,3.544062852859497
2012-10-09,4.7103400230407715,4.620689868927002,4.620689868927002,4.696549892425537,4138745.0,3.607635021209717
2012-10-10,4.682759761810303,4.634479999542236,4.6758599281311035,4.648270130157471,2434365.0,3.570549249649048
2012-10-11,4.689650058746338,4.6413798332214355,4.6413798332214355,4.65516996383667,2399061.0,3.5758488178253174
2012-10-12,4.7103400230407715,4.65516996383667,4.668960094451904,4.682759761810303,2166590.0,3.5970420837402344
2012-10-15,4.717239856719971,4.648270130157471,4.668960094451904,4.662069797515869,2440663.0,3.5811493396759033
2012-10-16,4.744830131530762,4.662069797515869,4.662069797515869,4.717239856719971,3635219.0,3.623528003692627
2012-10-17,4.744830131530762,4.7034502029418945,4.717239856719971,4.731029987335205,2537663.0,3.634119987487793
2012-10-18,4.751719951629639,4.717239856719971,4.731029987335205,4.744830131530762,3633563.0,3.644721508026123
2012-10-19,4.765520095825195,4.6758599281311035,4.744830131530762,4.682759761810303,3568857.0,3.5970420837402344
2012-10-22,4.696549892425537,4.648270130157471,4.682759761810303,4.6758599281311035,1384828.0,3.5917415618896484
2012-10-23,4.682759761810303,4.620689868927002,4.6758599281311035,4.634479999542236,2542838.0,3.5599558353424072
2012-10-24,4.613790035247803,4.517240047454834,4.613790035247803,4.5655198097229,11491579.0,3.5069847106933594
2012-10-25,4.5724101066589355,4.531030178070068,4.558619976043701,4.531030178070068,8041444.0,3.4804916381835938
2012-10-26,4.537930011749268,4.455170154571533,4.524139881134033,4.475860118865967,4793086.0,3.438112735748291
2012-10-29,4.524139881134033,4.455170154571533,4.4965500831604,4.510340213775635,3371025.0,3.4645981788635254
2012-10-30,4.558619976043701,4.510340213775635,4.510340213775635,4.524139881134033,2879233.0,3.475198984146118
2012-10-31,4.551720142364502,4.510340213775635,4.524139881134033,4.544829845428467,3336484.0,3.4910919666290283
2012-11-01,4.620689868927002,4.537930011749268,4.544829845428467,4.593100070953369,6423147.0,3.528170347213745
2012-11-02,4.634479999542236,4.586209774017334,4.593100070953369,4.627590179443359,4353777.0,3.554663896560669
2012-11-05,4.662069797515869,4.606900215148926,4.627590179443359,4.620689868927002,4460200.0,3.549363136291504
2012-11-06,4.648270130157471,4.544829845428467,4.613790035247803,4.627590179443359,4461877.0,3.554663896560669
2012-11-07,4.6758599281311035,4.599999904632568,4.620689868927002,4.627590179443359,3557670.0,3.554663896560669
2012-11-08,4.613790035247803,4.524139881134033,4.613790035247803,4.531030178070068,3415530.0,3.4804916381835938
2012-11-09,4.558619976043701,4.482759952545166,4.524139881134033,4.524139881134033,1646264.0,3.475198984146118
2012-11-12,4.5724101066589355,4.524139881134033,4.531030178070068,4.5724101066589355,1271647.0,3.512277126312256
2012-11-13,4.593100070953369,4.524139881134033,4.579309940338135,4.544829845428467,2041302.0,3.4910919666290283
2012-11-14,4.537930011749268,4.5034499168396,4.531030178070068,4.517240047454834,1240069.0,3.4698984622955322
2012-11-15,4.531030178070068,4.386209964752197,4.517240047454834,4.393099784851074,3131927.0,3.374540328979492
2012-11-16,4.4344801902771,4.386209964752197,4.400000095367432,4.4344801902771,1911153.0,3.406327247619629
2012-11-19,4.517240047454834,4.379310131072998,4.4344801902771,4.510340213775635,2813394.0,3.4645981788635254
2012-11-20,4.4965500831604,4.413790225982666,4.489659786224365,4.448279857635498,2246560.0,3.4169270992279053
2012-11-21,4.5034499168396,4.441380023956299,4.441380023956299,4.5034499168396,1898818.0,3.459306001663208
2012-11-22,4.4965500831604,4.462069988250732,4.4965500831604,4.489659786224365,1847940.0,3.4487130641937256
2012-11-23,4.531030178070068,4.468969821929932,4.489659786224365,4.517240047454834,1771476.0,3.4698984622955322
2012-11-26,4.544829845428467,4.468969821929932,4.517240047454834,4.489659786224365,1723897.0,3.4487130641937256
2012-11-27,4.489659786224365,4.413790225982666,4.489659786224365,4.420690059661865,1996000.0,3.3957343101501465
2012-11-28,4.455170154571533,4.386209964752197,4.420690059661865,4.4275898933410645,1847468.0,3.401034355163574
2012-11-29,4.441380023956299,4.400000095367432,4.420690059661865,4.400000095367432,1488116.0,3.3798410892486572
2012-11-30,4.455170154571533,4.400000095367432,4.400000095367432,4.441380023956299,1303271.0,3.4116268157958984
2012-12-03,4.517240047454834,4.4344801902771,4.4344801902771,4.455170154571533,4398277.0,3.422219753265381
2012-12-04,4.510340213775635,4.4344801902771,4.4344801902771,4.4965500831604,2098351.0,3.454005718231201
2012-12-05,4.606900215148926,4.462069988250732,4.510340213775635,4.593100070953369,4742957.0,3.528170347213745
2012-12-06,4.606900215148926,4.551720142364502,4.5724101066589355,4.5655198097229,1716269.0,3.5069847106933594
2012-12-07,4.6413798332214355,4.5655198097229,4.5655198097229,4.620689868927002,3677484.0,3.549363136291504
2012-12-10,4.696549892425537,4.599999904632568,4.627590179443359,4.648270130157471,6229862.0,3.570549249649048
2012-12-11,4.648270130157471,4.586209774017334,4.648270130157471,4.599999904632568,2874975.0,3.5334699153900146
2012-12-12,4.627590179443359,4.579309940338135,4.599999904632568,4.613790035247803,4081567.0,3.544062852859497
2012-12-13,4.627590179443359,4.579309940338135,4.613790035247803,4.579309940338135,1755951.0,3.5175769329071045
2012-12-14,4.744830131530762,4.579309940338135,4.579309940338135,4.724140167236328,6933625.0,3.628828525543213
2012-12-17,4.793099880218506,4.689650058746338,4.724140167236328,4.765520095825195,13513717.0,3.660614013671875
2012-12-18,4.786210060119629,4.7103400230407715,4.765520095825195,4.724140167236328,5202576.0,3.628828525543213
2012-12-19,4.772409915924072,4.717239856719971,4.724140167236328,4.737929821014404,4622275.0,3.639420747756958
2012-12-20,4.800000190734863,4.724140167236328,4.724140167236328,4.786210060119629,6637531.0,3.6765074729919434
2012-12-21,4.903450012207031,4.793099880218506,4.8069000244140625,4.862070083618164,12340522.0,3.7347781658172607
2012-12-24,4.889659881591797,4.820690155029297,4.862070083618164,4.8413801193237305,3666194.0,3.7188854217529297
2012-12-25,4.917240142822266,4.8069000244140625,4.834479808807373,4.882760047912598,11433419.0,3.750670909881592
2012-12-26,4.882760047912598,4.834479808807373,4.868969917297363,4.875860214233398,4388913.0,3.745371103286743
2012-12-27,4.896550178527832,4.8137898445129395,4.855169773101807,4.8137898445129395,4216420.0,3.6976921558380127
2012-12-28,4.896550178527832,4.786210060119629,4.8137898445129395,4.855169773101807,5111785.0,3.729478120803833
2012-12-31,4.924139976501465,4.862070083618164,4.862070083618164,4.889659881591797,6036956.0,3.7559714317321777
2013-01-04,4.937930107116699,4.868969917297363,4.910339832305908,4.882760047912598,5998387.0,3.750670909881592
2013-01-07,4.917240142822266,4.868969917297363,4.882760047912598,4.889659881591797,4447049.0,3.7559714317321777
2013-01-08,4.937930107116699,4.84827995300293,4.889659881591797,4.903450012207031,4994741.0,3.76656436920166
2013-01-09,4.931029796600342,4.862070083618164,4.896550178527832,4.875860214233398,4012973.0,3.745371103286743
2013-01-10,4.903450012207031,4.8413801193237305,4.868969917297363,4.855169773101807,4806093.0,3.729478120803833
2013-01-11,4.875860214233398,4.786210060119629,4.855169773101807,4.793099880218506,5691950.0,3.6817994117736816
2013-01-14,4.931029796600342,4.772409915924072,4.772409915924072,4.903450012207031,9829596.0,3.76656436920166
2013-01-15,4.944829940795898,4.903450012207031,4.903450012207031,4.931029796600342,8741274.0,3.7877490520477295
2013-01-16,4.944829940795898,4.868969917297363,4.931029796600342,4.924139976501465,7394070.0,3.782456874847412
2013-01-17,5.048270225524902,4.896550178527832,4.924139976501465,5.041379928588867,15509278.0,3.8725147247314453
2013-01-18,5.048270225524902,4.972410202026367,5.034480094909668,5.027589797973633,6162600.0,3.861922025680542
2013-01-21,5.22068977355957,5.0,5.034480094909668,5.1586198806762695,16067809.0,3.9625720977783203
2013-01-22,5.1862101554870605,5.0896501541137695,5.165520191192627,5.124139785766602,8454365.0,3.9360857009887695
2013-01-23,5.131030082702637,5.0,5.096549987792969,5.068960189819336,5484806.0,3.893699884414673
2013-01-24,5.110340118408203,4.958620071411133,5.068960189819336,4.972410202026367,5886405.0,3.819535732269287
2013-01-25,4.993100166320801,4.944829940795898,4.972410202026367,4.986209869384766,3313086.0,3.830136299133301
2013-01-28,5.234479904174805,4.972410202026367,4.986209869384766,5.22068977355957,13192221.0,4.010251045227051
2013-01-29,5.22068977355957,5.1586198806762695,5.22068977355957,5.179309844970703,5130063.0,3.9784650802612305
2013-01-30,5.2965497970581055,5.131030082702637,5.1862101554870605,5.275859832763672,8669902.0,4.052628993988037
2013-01-31,5.2896599769592285,5.172410011291504,5.282760143280029,5.227590084075928,4913355.0,4.01555061340332
2013-02-01,5.275859832763672,5.179309844970703,5.227590084075928,5.227590084075928,5053805.0,4.01555061340332
2013-02-04,5.406899929046631,5.241380214691162,5.248270034790039,5.262070178985596,10023561.0,4.042037010192871
2013-02-05,5.3241400718688965,5.1862101554870605,5.255169868469238,5.248270034790039,12026355.0,4.031435966491699
2013-02-06,5.317240238189697,5.227590084075928,5.241380214691162,5.2965497970581055,7664386.0,4.068521499633789
2013-02-07,5.317240238189697,5.22068977355957,5.2896599769592285,5.31033992767334,4539657.0,4.07911491394043
2013-02-08,5.351719856262207,5.275859832763672,5.2965497970581055,5.331029891967773,5796147.0,4.09500789642334
2013-02-18,5.365520000457764,5.303450107574463,5.337930202484131,5.31033992767334,6087362.0,4.07911491394043
2013-02-19,5.31033992767334,5.199999809265137,5.2965497970581055,5.213789939880371,5399953.0,4.004950523376465
2013-02-20,5.303450107574463,5.206900119781494,5.22068977355957,5.2896599769592285,4431355.0,4.063229560852051
2013-02-21,5.241380214691162,5.124139785766602,5.241380214691162,5.124139785766602,7685329.0,3.9360857009887695
2013-02-22,5.172410011291504,5.082759857177734,5.110340118408203,5.096549987792969,3275708.0,3.91489315032959
2013-02-25,5.15172004699707,5.110340118408203,5.110340118408203,5.137929916381836,1936193.0,3.9466795921325684
2013-02-26,5.137929916381836,5.020689964294434,5.124139785766602,5.041379928588867,3916209.0,3.8725147247314453
2013-02-27,5.096549987792969,5.020689964294434,5.041379928588867,5.027589797973633,2755703.0,3.861922025680542
2013-02-28,5.1586198806762695,5.041379928588867,5.041379928588867,5.137929916381836,3315538.0,3.9466795921325684
2013-03-01,5.1586198806762695,5.075860023498535,5.15172004699707,5.131030082702637,3110531.0,3.9413788318634033
2013-03-04,5.124139785766602,4.993100166320801,5.103449821472168,5.006899833679199,4427486.0,3.846029043197632
2013-03-05,5.068960189819336,4.993100166320801,4.993100166320801,5.055170059204102,2767345.0,3.8831067085266113
2013-03-06,5.15172004699707,5.055170059204102,5.075860023498535,5.144830226898193,4561801.0,3.951979398727417
2013-03-07,5.144830226898193,5.041379928588867,5.144830226898193,5.082759857177734,3097563.0,3.9043004512786865
2013-03-08,5.1586198806762695,5.055170059204102,5.082759857177734,5.110340118408203,2581263.0,3.925485372543335
2013-03-11,5.1586198806762695,5.082759857177734,5.103449821472168,5.131030082702637,3340114.0,3.9413788318634033
2013-03-12,5.1586198806762695,4.993100166320801,5.124139785766602,5.027589797973633,4157331.0,3.861922025680542
2013-03-13,5.027589797973633,4.931029796600342,5.006899833679199,4.951720237731934,3385196.0,3.803642511367798
2013-03-14,4.965519905090332,4.889659881591797,4.951720237731934,4.903450012207031,3558516.0,3.76656436920166
2013-03-15,4.951720237731934,4.8137898445129395,4.910339832305908,4.875860214233398,8315939.0,3.745371103286743
2013-03-18,4.882760047912598,4.84827995300293,4.868969917297363,4.862070083618164,2077217.0,3.7347781658172607
2013-03-19,4.903450012207031,4.84827995300293,4.862070083618164,4.882760047912598,2639452.0,3.750670909881592
2013-03-20,4.958620071411133,4.882760047912598,4.889659881591797,4.958620071411133,4107316.0,3.8089427947998047
2013-03-21,4.972410202026367,4.931029796600342,4.965519905090332,4.958620071411133,3250608.0,3.8089427947998047
2013-03-22,4.965519905090332,4.896550178527832,4.958620071411133,4.910339832305908,7758113.0,3.7718567848205566
2013-03-25,4.937930107116699,4.910339832305908,4.917240142822266,4.924139976501465,2924191.0,3.782456874847412
2013-03-26,4.931029796600342,4.855169773101807,4.931029796600342,4.889659881591797,2317970.0,3.7559714317321777
2013-03-27,4.917240142822266,4.855169773101807,4.896550178527832,4.868969917297363,1847081.0,3.7400782108306885
2013-03-28,4.84827995300293,4.751719951629639,4.84827995300293,4.751719951629639,4982972.0,3.6500134468078613
2013-03-29,4.793099880218506,4.751719951629639,4.765520095825195,4.765520095825195,2465091.0,3.660614013671875
2013-04-01,4.800000190734863,4.765520095825195,4.77931022644043,4.772409915924072,1826710.0,3.6659061908721924
2013-04-02,4.8137898445129395,4.758619785308838,4.772409915924072,4.765520095825195,2043042.0,3.660614013671875
2013-04-03,4.793099880218506,4.724140167236328,4.765520095825195,4.758619785308838,2345950.0,3.65531325340271
2013-04-08,4.689650058746338,4.613790035247803,4.689650058746338,4.6413798332214355,7470785.0,3.565256357192993
2013-04-09,4.7103400230407715,4.65516996383667,4.65516996383667,4.696549892425537,3348867.0,3.607635021209717
2013-04-10,4.696549892425537,4.662069797515869,4.696549892425537,4.682759761810303,1723580.0,3.5970420837402344
2013-04-11,4.724140167236328,4.682759761810303,4.689650058746338,4.696549892425537,2315012.0,3.607635021209717
2013-04-12,4.7103400230407715,4.627590179443359,4.696549892425537,4.65516996383667,1964886.0,3.5758488178253174
2013-04-15,4.7034502029418945,4.65516996383667,4.65516996383667,4.696549892425537,3169034.0,3.607635021209717
2013-04-16,4.737929821014404,4.648270130157471,4.662069797515869,4.731029987335205,3992474.0,3.634119987487793
2013-04-17,4.724140167236328,4.662069797515869,4.689650058746338,4.7103400230407715,2860480.0,3.61822772026062
2013-04-18,4.7103400230407715,4.627590179443359,4.6758599281311035,4.6758599281311035,3157132.0,3.5917415618896484
2013-04-19,4.765520095825195,4.668960094451904,4.682759761810303,4.758619785308838,3819895.0,3.65531325340271
2013-04-22,4.8069000244140625,4.724140167236328,4.737929821014404,4.8069000244140625,3227164.0,3.692399740219116
2013-04-23,4.8137898445129395,4.689650058746338,4.8069000244140625,4.724140167236328,3466794.0,3.628828525543213
2013-04-24,4.800000190734863,4.724140167236328,4.724140167236328,4.765520095825195,4588404.0,3.660614013671875
2013-04-25,4.8137898445129395,4.758619785308838,4.793099880218506,4.772409915924072,6188540.0,3.6659061908721924
2013-04-26,4.786210060119629,4.717239856719971,4.772409915924072,4.731029987335205,4604883.0,3.634119987487793
2013-05-02,4.758619785308838,4.7103400230407715,4.724140167236328,4.744830131530762,2958101.0,3.644721508026123
2013-05-03,4.820690155029297,4.758619785308838,4.758619785308838,4.800000190734863,6737136.0,3.6870996952056885
2013-05-06,4.834479808807373,4.772409915924072,4.793099880218506,4.827589988708496,4626380.0,3.7082924842834473
2013-05-07,4.827589988708496,4.793099880218506,4.827589988708496,4.820690155029297,3035257.0,3.7029922008514404
2013-05-08,4.8413801193237305,4.751719951629639,4.820690155029297,4.77931022644043,9348801.0,3.6712069511413574
2013-05-09,4.786210060119629,4.668960094451904,4.77931022644043,4.7034502029418945,12077650.0,3.6129353046417236
2013-05-10,4.717239856719971,4.6758599281311035,4.696549892425537,4.7103400230407715,8136054.0,3.61822772026062
2013-05-13,4.731029987335205,4.689650058746338,4.717239856719971,4.717239856719971,7916754.0,3.623528003692627
2013-05-14,4.7103400230407715,4.634479999542236,4.7103400230407715,4.668960094451904,9002593.0,3.5864417552948
2013-05-15,4.696549892425537,4.662069797515869,4.668960094451904,4.682759761810303,4653827.0,3.5970420837402344
2013-05-16,4.744830131530762,4.662069797515869,4.682759761810303,4.731029987335205,7780776.0,3.634119987487793
2013-05-17,4.793099880218506,4.724140167236328,4.731029987335205,4.77931022644043,8075051.0,3.6712069511413574
2013-05-20,4.834479808807373,4.786210060119629,4.800000190734863,4.8137898445129395,7681215.0,3.6976921558380127
2013-05-21,4.84827995300293,4.793099880218506,4.8137898445129395,4.8413801193237305,6488185.0,3.7188854217529297
2013-05-22,4.8413801193237305,4.786210060119629,4.8413801193237305,4.8069000244140625,6255462.0,3.692399740219116
2013-05-23,4.8069000244140625,4.758619785308838,4.800000190734863,4.765520095825195,5517809.0,3.660614013671875
2013-05-24,4.793099880218506,4.751719951629639,4.765520095825195,4.793099880218506,4357560.0,3.6817994117736816
2013-05-27,4.800000190734863,4.758619785308838,4.793099880218506,4.793099880218506,3881215.0,3.6817994117736816
2013-05-28,4.855169773101807,4.772409915924072,4.793099880218506,4.8413801193237305,7511407.0,3.7188854217529297
2013-05-29,4.862070083618164,4.827589988708496,4.862070083618164,4.84827995300293,7810266.0,3.7241857051849365
2013-05-30,4.84827995300293,4.8137898445129395,4.8413801193237305,4.8413801193237305,6436442.0,3.7188854217529297
2013-05-31,4.924139976501465,4.8413801193237305,4.84827995300293,4.862070083618164,9305166.0,3.7347781658172607
2013-06-03,4.965519905090332,4.855169773101807,4.875860214233398,4.917240142822266,8144078.0,3.7771570682525635
2013-06-04,4.951720237731934,4.8413801193237305,4.924139976501465,4.862070083618164,6808968.0,3.7347781658172607
2013-06-05,4.868969917297363,4.8137898445129395,4.862070083618164,4.820690155029297,4074985.0,3.7029922008514404
2013-06-06,4.84827995300293,4.758619785308838,4.8137898445129395,4.765520095825195,3671199.0,3.660614013671875
2013-06-07,4.793099880218506,4.689650058746338,4.765520095825195,4.751719951629639,3942550.0,3.6500134468078613
2013-06-13,4.731029987335205,4.613790035247803,4.731029987335205,4.634479999542236,5166885.0,3.5599558353424072
2013-06-14,4.662069797515869,4.627590179443359,4.6413798332214355,4.648270130157471,3924658.0,3.570549249649048
2013-06-17,4.668960094451904,4.620689868927002,4.65516996383667,4.648270130157471,2893940.0,3.570549249649048
2013-06-18,4.668960094451904,4.634479999542236,4.648270130157471,4.65516996383667,1594483.0,3.5758488178253174
2013-06-19,4.65516996383667,4.558619976043701,4.65516996383667,4.579309940338135,3414974.0,3.5175769329071045
2013-06-20,4.593100070953369,4.5034499168396,4.579309940338135,4.510340213775635,3139967.0,3.4645981788635254
2013-06-21,4.531030178070068,4.4344801902771,4.482759952545166,4.517240047454834,3379870.0,3.4698984622955322
2013-06-24,4.510340213775635,4.2965497970581055,4.510340213775635,4.31033992767334,4891012.0,3.310969352722168
2013-06-25,4.317240238189697,4.131030082702637,4.303450107574463,4.31033992767334,7290491.0,3.310969352722168
2013-06-26,4.337930202484131,4.241380214691162,4.31033992767334,4.2896599769592285,4076412.0,3.295083999633789
2013-06-27,4.337930202484131,4.275859832763672,4.31033992767334,4.3241400718688965,5229488.0,3.3215701580047607
2013-06-28,4.372409820556641,4.275859832763672,4.317240238189697,4.337930202484131,5044180.0,3.332162380218506
2013-07-01,4.365520000457764,4.2896599769592285,4.3241400718688965,4.351719856262207,2341451.0,3.34275484085083
2013-07-02,4.3586201667785645,4.31033992767334,4.351719856262207,4.34483003616333,2615685.0,3.337462902069092
2013-07-03,4.3586201667785645,4.2896599769592285,4.331029891967773,4.3241400718688965,2602326.0,3.3215701580047607
2013-07-04,4.379310131072998,4.303450107574463,4.31033992767334,4.34483003616333,3434040.0,3.337462902069092
2013-07-05,4.400000095367432,4.34483003616333,4.34483003616333,4.351719856262207,3096570.0,3.34275484085083
2013-07-08,4.337930202484131,4.234479904174805,4.331029891967773,4.234479904174805,3053540.0,3.252697467803955
2013-07-09,4.268959999084473,4.227590084075928,4.241380214691162,4.255169868469238,1575179.0,3.2685906887054443
2013-07-10,4.372409820556641,4.262070178985596,4.262070178985596,4.365520000457764,2226702.0,3.3533554077148438
2013-07-11,4.4965500831604,4.34483003616333,4.34483003616333,4.482759952545166,6485310.0,3.443413496017456
2013-07-12,4.489659786224365,4.413790225982666,4.482759952545166,4.4275898933410645,3447066.0,3.401034355163574
2013-07-15,4.489659786224365,4.4275898933410645,4.4344801902771,4.455170154571533,2409296.0,3.422219753265381
2013-07-16,4.4965500831604,4.4344801902771,4.455170154571533,4.489659786224365,2197634.0,3.4487130641937256
2013-07-17,4.489659786224365,4.448279857635498,4.489659786224365,4.455170154571533,2473689.0,3.422219753265381
2013-07-18,4.455170154571533,4.400000095367432,4.455170154571533,4.4275898933410645,3071288.0,3.401034355163574
2013-07-19,4.448279857635498,4.351719856262207,4.4275898933410645,4.3586201667785645,3745183.0,3.348055124282837
2013-07-22,4.406899929046631,4.351719856262207,4.3586201667785645,4.400000095367432,4609399.0,3.3798410892486572
2013-07-23,4.475860118865967,4.379310131072998,4.406899929046631,4.468969821929932,7464225.0,3.4328200817108154
2013-07-24,4.482759952545166,4.413790225982666,4.482759952545166,4.448279857635498,6820122.0,3.4169270992279053
2013-07-25,4.475860118865967,4.4275898933410645,4.462069988250732,4.455170154571533,7767431.0,3.422219753265381
2013-07-26,4.227590084075928,4.165520191192627,4.227590084075928,4.172410011291504,4171157.0,3.4614098072052
2013-07-29,4.172410011291504,4.103449821472168,4.172410011291504,4.117239952087402,5021953.0,3.4156410694122314
2013-07-30,4.1586198806762695,4.110340118408203,4.117239952087402,4.124139785766602,2538372.0,3.4213650226593018
2013-07-31,4.165520191192627,4.144830226898193,4.15172004699707,4.1586198806762695,2619310.0,3.449969530105591
2013-08-01,4.213789939880371,4.144830226898193,4.165520191192627,4.199999809265137,4397471.0,3.4842982292175293
2013-08-02,4.248270034790039,4.1930999755859375,4.206900119781494,4.206900119781494,6071109.0,3.4900224208831787
2013-08-05,4.234479904174805,4.1930999755859375,4.22068977355957,4.227590084075928,3295864.0,3.5071868896484375
2013-08-06,4.262070178985596,4.199999809265137,4.234479904174805,4.241380214691162,5628492.0,3.518627166748047
2013-08-07,4.268959999084473,4.22068977355957,4.22068977355957,4.241380214691162,4555975.0,3.518627166748047
2013-08-08,4.262070178985596,4.22068977355957,4.22068977355957,4.227590084075928,3076180.0,3.5071868896484375
2013-08-09,4.248270034790039,4.206900119781494,4.241380214691162,4.241380214691162,3470161.0,3.518627166748047
2013-08-12,4.2965497970581055,4.22068977355957,4.241380214691162,4.2896599769592285,8118657.0,3.5586798191070557
2013-08-13,4.317240238189697,4.275859832763672,4.2965497970581055,4.31033992767334,4723999.0,3.575835943222046
2013-08-14,4.34483003616333,4.282760143280029,4.31033992767334,4.2896599769592285,5090762.0,3.5586798191070557
2013-08-15,4.303450107574463,4.255169868469238,4.2965497970581055,4.268959999084473,5478089.0,3.5415070056915283
2013-08-16,4.379310131072998,4.227590084075928,4.248270034790039,4.241380214691162,7846824.0,3.518627166748047
2013-08-19,4.268959999084473,4.213789939880371,4.22068977355957,4.255169868469238,3976350.0,3.530067205429077
2013-08-20,4.275859832763672,4.227590084075928,4.255169868469238,4.241380214691162,3204449.0,3.518627166748047
2013-08-21,4.262070178985596,4.22068977355957,4.241380214691162,4.255169868469238,2426715.0,3.530067205429077
2013-08-22,4.268959999084473,4.234479904174805,4.241380214691162,4.262070178985596,3546069.0,3.5357913970947266
2013-08-23,4.282760143280029,4.213789939880371,4.255169868469238,4.248270034790039,3297848.0,3.5243430137634277
2013-08-26,4.3586201667785645,4.234479904174805,4.248270034790039,4.337930202484131,8830321.0,3.598724126815796
2013-08-27,4.420690059661865,4.31033992767334,4.3241400718688965,4.365520000457764,10166785.0,3.621612548828125
2013-08-28,4.462069988250732,4.317240238189697,4.34483003616333,4.413790225982666,13980998.0,3.6616573333740234
2013-08-29,4.5655198097229,4.400000095367432,4.448279857635498,4.468969821929932,16777867.0,3.7074341773986816
2013-08-30,4.744830131530762,4.482759952545166,4.510340213775635,4.668960094451904,29638026.0,3.873345375061035
2013-09-02,4.765520095825195,4.448279857635498,4.668960094451904,4.5034499168396,16226094.0,3.736039161682129
2013-09-03,4.855169773101807,4.606900215148926,4.606900215148926,4.689650058746338,29428306.0,3.8905093669891357
2013-09-04,4.786210060119629,4.634479999542236,4.682759761810303,4.682759761810303,14122737.0,3.884793519973755
2013-09-05,4.668960094451904,4.510340213775635,4.668960094451904,4.544829845428467,12431647.0,3.7703676223754883
2013-09-06,4.7103400230407715,4.537930011749268,4.551720142364502,4.648270130157471,10524440.0,3.8561813831329346
2013-09-09,4.937930107116699,4.606900215148926,4.6413798332214355,4.834479808807373,33213488.0,4.010659694671631
2013-09-10,5.2896599769592285,4.834479808807373,4.896550178527832,5.1862101554870605,53174482.0,4.30245304107666
2013-09-11,5.144830226898193,4.951720237731934,5.110340118408203,4.986209869384766,27780641.0,4.136534214019775
2013-09-12,5.068960189819336,4.931029796600342,4.965519905090332,5.0,15601618.0,4.147974014282227
2013-09-13,5.103449821472168,4.862070083618164,5.0,4.944829940795898,15934512.0,4.102205276489258
2013-09-16,5.041379928588867,4.924139976501465,4.944829940795898,4.958620071411133,10228987.0,4.113645553588867
2013-09-17,4.993100166320801,4.765520095825195,4.986209869384766,4.77931022644043,14009683.0,3.964891195297241
2013-09-18,4.820690155029297,4.717239856719971,4.758619785308838,4.786210060119629,7880628.0,3.970615863800049
2013-09-23,4.910339832305908,4.772409915924072,4.786210060119629,4.834479808807373,8058015.0,4.010659694671631
2013-09-24,4.862070083618164,4.737929821014404,4.84827995300293,4.8069000244140625,7565016.0,3.9877796173095703
2013-09-25,4.827589988708496,4.724140167236328,4.786210060119629,4.744830131530762,9469206.0,3.9362869262695312
2013-09-26,4.737929821014404,4.606900215148926,4.731029987335205,4.648270130157471,11986155.0,3.8561813831329346
2013-09-27,4.682759761810303,4.620689868927002,4.634479999542236,4.648270130157471,3408000.0,3.8561813831329346
2013-09-30,4.689650058746338,4.6413798332214355,4.65516996383667,4.668960094451904,3904436.0,3.873345375061035
2013-10-08,4.731029987335205,4.648270130157471,4.6758599281311035,4.7103400230407715,6009562.0,3.9076738357543945
2013-10-09,4.820690155029297,4.689650058746338,4.7103400230407715,4.8137898445129395,9482679.0,3.993495225906372
2013-10-10,4.855169773101807,4.7103400230407715,4.8137898445129395,4.731029987335205,8929249.0,3.924837827682495
2013-10-11,4.84827995300293,4.744830131530762,4.758619785308838,4.820690155029297,7780794.0,3.9992194175720215
2013-10-14,4.931029796600342,4.827589988708496,4.827589988708496,4.8413801193237305,8234349.0,4.016383647918701
2013-10-15,4.958620071411133,4.77931022644043,4.862070083618164,4.875860214233398,10559335.0,4.04498815536499
2013-10-16,4.896550178527832,4.7103400230407715,4.896550178527832,4.731029987335205,8544486.0,3.924837827682495
2013-10-17,4.77931022644043,4.7103400230407715,4.744830131530762,4.717239856719971,5019498.0,3.913398265838623
2013-10-18,4.758619785308838,4.7034502029418945,4.731029987335205,4.737929821014404,3751748.0,3.9305624961853027
2013-10-21,4.800000190734863,4.696549892425537,4.751719951629639,4.793099880218506,5987283.0,3.9763309955596924
2013-10-22,4.800000190734863,4.724140167236328,4.786210060119629,4.737929821014404,4825985.0,3.9305624961853027
2013-10-23,4.758619785308838,4.648270130157471,4.744830131530762,4.65516996383667,6740423.0,3.8619048595428467
2013-10-24,4.6758599281311035,4.606900215148926,4.6413798332214355,4.634479999542236,4811762.0,3.844740390777588
2013-10-25,4.682759761810303,4.5655198097229,4.6413798332214355,4.586209774017334,4825563.0,3.8046963214874268
2013-10-28,4.634479999542236,4.5655198097229,4.579309940338135,4.606900215148926,3723923.0,3.8218607902526855
2013-10-29,4.662069797515869,4.475860118865967,4.613790035247803,4.551720142364502,7505355.0,3.7760837078094482
2013-10-30,4.662069797515869,4.5655198097229,4.5655198097229,4.662069797515869,4805779.0,3.867629051208496
2013-10-31,4.931029796600342,4.765520095825195,4.765520095825195,4.8069000244140625,19073826.0,3.9877796173095703
2013-11-01,4.800000190734863,4.696549892425537,4.744830131530762,4.786210060119629,5989478.0,3.970615863800049
2013-11-04,4.820690155029297,4.744830131530762,4.793099880218506,4.765520095825195,3627975.0,3.953450918197632
2013-11-05,4.793099880218506,4.6758599281311035,4.737929821014404,4.772409915924072,5200880.0,3.959167003631592
2013-11-06,4.772409915924072,4.7034502029418945,4.751719951629639,4.724140167236328,4816363.0,3.9191224575042725
2013-11-07,4.724140167236328,4.668960094451904,4.724140167236328,4.6758599281311035,3249255.0,3.8790690898895264
2013-11-08,4.689650058746338,4.593100070953369,4.682759761810303,4.627590179443359,3376443.0,3.8390252590179443
2013-11-11,4.65516996383667,4.593100070953369,4.627590179443359,4.634479999542236,2003570.0,3.844740390777588
2013-11-12,4.662069797515869,4.620689868927002,4.6413798332214355,4.65516996383667,3503948.0,3.8619048595428467
2013-11-13,4.6758599281311035,4.599999904632568,4.6413798332214355,4.606900215148926,4335540.0,3.8218607902526855
2013-11-14,4.6413798332214355,4.5724101066589355,4.620689868927002,4.634479999542236,3177385.0,3.844740390777588
2013-11-15,4.737929821014404,4.606900215148926,4.6413798332214355,4.696549892425537,7619246.0,3.8962337970733643
2013-11-18,4.793099880218506,4.724140167236328,4.751719951629639,4.793099880218506,7849090.0,3.9763309955596924
2013-11-19,4.820690155029297,4.737929821014404,4.8137898445129395,4.765520095825195,6171891.0,3.953450918197632
2013-11-20,4.820690155029297,4.751719951629639,4.765520095825195,4.8137898445129395,6570051.0,3.993495225906372
2013-11-21,5.027589797973633,4.772409915924072,4.8137898445129395,4.889659881591797,25622240.0,4.056436538696289
2013-11-22,4.951720237731934,4.834479808807373,4.889659881591797,4.889659881591797,7783298.0,4.056436538696289
2013-11-25,5.027589797973633,4.862070083618164,4.896550178527832,4.944829940795898,13583591.0,4.102205276489258
2013-11-26,4.972410202026367,4.855169773101807,4.944829940795898,4.875860214233398,7468881.0,4.04498815536499
2013-11-27,4.937930107116699,4.868969917297363,4.896550178527832,4.896550178527832,5926460.0,4.062152862548828
2013-11-28,4.979310035705566,4.882760047912598,4.896550178527832,4.917240142822266,8107561.0,4.079317092895508
2013-11-29,4.958620071411133,4.896550178527832,4.910339832305908,4.917240142822266,6568617.0,4.079317092895508
2013-12-02,4.903450012207031,4.696549892425537,4.868969917297363,4.793099880218506,11918327.0,3.9763309955596924
2013-12-03,4.889659881591797,4.765520095825195,4.786210060119629,4.882760047912598,6240005.0,4.0507121086120605
2013-12-04,5.006899833679199,4.855169773101807,4.882760047912598,4.972410202026367,16070800.0,4.125085830688477
2013-12-05,4.979310035705566,4.917240142822266,4.979310035705566,4.937930107116699,5553553.0,4.0964813232421875
2013-12-06,4.958620071411133,4.917240142822266,4.937930107116699,4.924139976501465,3939080.0,4.085041046142578
2013-12-09,4.951720237731934,4.903450012207031,4.937930107116699,4.924139976501465,3696686.0,4.085041046142578
2013-12-10,4.979310035705566,4.917240142822266,4.937930107116699,4.965519905090332,8683645.0,4.119369983673096
2013-12-11,5.020689964294434,4.924139976501465,4.951720237731934,4.993100166320801,14985420.0,4.142249584197998
2013-12-12,5.0896501541137695,4.951720237731934,4.972410202026367,5.068960189819336,14969705.0,4.2051825523376465
2013-12-13,5.082759857177734,5.013790130615234,5.062069892883301,5.034480094909668,7204633.0,4.176578521728516
2013-12-16,5.041379928588867,4.910339832305908,5.034480094909668,4.944829940795898,7108661.0,4.102205276489258
2013-12-17,5.013790130615234,4.924139976501465,4.951720237731934,4.986209869384766,6708791.0,4.136534214019775
2013-12-18,5.006899833679199,4.8137898445129395,5.0,4.84827995300293,11675317.0,4.022108554840088
2013-12-19,4.882760047912598,4.820690155029297,4.84827995300293,4.862070083618164,4873921.0,4.033547878265381
2013-12-20,4.868969917297363,4.744830131530762,4.8413801193237305,4.772409915924072,4402855.0,3.959167003631592
2013-12-23,4.786210060119629,4.682759761810303,4.758619785308838,4.7103400230407715,6409369.0,3.9076738357543945
2013-12-24,5.055170059204102,4.855169773101807,4.862070083618164,4.903450012207031,24036734.0,4.067876815795898
2013-12-25,4.931029796600342,4.793099880218506,4.910339832305908,4.924139976501465,10164169.0,4.085041046142578
2013-12-26,4.903450012207031,4.765520095825195,4.868969917297363,4.772409915924072,7089544.0,3.959167003631592
2013-12-27,4.855169773101807,4.758619785308838,4.758619785308838,4.84827995300293,6310411.0,4.022108554840088
2013-12-30,4.889659881591797,4.8137898445129395,4.855169773101807,4.820690155029297,4558454.0,3.9992194175720215
2013-12-31,4.827589988708496,4.717239856719971,4.8137898445129395,4.793099880218506,7894658.0,3.9763309955596924
2014-01-02,4.8069000244140625,4.758619785308838,4.77931022644043,4.786210060119629,4040429.0,3.970615863800049
2014-01-03,4.77931022644043,4.668960094451904,4.77931022644043,4.744830131530762,7516749.0,3.9362869262695312
2014-01-06,4.717239856719971,4.620689868927002,4.717239856719971,4.65516996383667,4932627.0,3.8619048595428467
2014-01-07,4.668960094451904,4.593100070953369,4.627590179443359,4.620689868927002,3017436.0,3.8333001136779785
2014-01-08,4.662069797515869,4.606900215148926,4.620689868927002,4.648270130157471,5683563.0,3.8561813831329346
2014-01-09,4.668960094451904,4.593100070953369,4.634479999542236,4.593100070953369,3828662.0,3.8104124069213867
2014-01-10,4.613790035247803,4.482759952545166,4.593100070953369,4.531030178070068,5105328.0,3.7589194774627686
2014-01-13,4.544829845428467,4.448279857635498,4.537930011749268,4.482759952545166,5425908.0,3.718874931335449
2014-01-14,4.5724101066589355,4.462069988250732,4.482759952545166,4.5655198097229,3536706.0,3.787531614303589
2014-01-15,4.5724101066589355,4.524139881134033,4.524139881134033,4.551720142364502,1785067.0,3.7760837078094482
2014-01-16,4.599999904632568,4.531030178070068,4.551720142364502,4.579309940338135,2885028.0,3.798971652984619
2014-01-17,4.5724101066589355,4.524139881134033,4.5724101066589355,4.551720142364502,2039404.0,3.7760837078094482
2014-01-20,4.544829845428467,4.482759952545166,4.531030178070068,4.517240047454834,2679987.0,3.74747896194458
2014-01-21,4.5724101066589355,4.5034499168396,4.517240047454834,4.558619976043701,2077316.0,3.7818074226379395
2014-01-22,4.668960094451904,4.5655198097229,4.5655198097229,4.65516996383667,3844348.0,3.8619048595428467
2014-01-23,4.682759761810303,4.634479999542236,4.662069797515869,4.65516996383667,2758909.0,3.8619048595428467
2014-01-24,4.7103400230407715,4.627590179443359,4.6413798332214355,4.6758599281311035,3224267.0,3.8790690898895264
2014-01-27,4.6758599281311035,4.613790035247803,4.662069797515869,4.6413798332214355,2751872.0,3.8504650592803955
2014-01-28,4.662069797515869,4.586209774017334,4.65516996383667,4.648270130157471,2801160.0,3.8561813831329346
2014-01-29,4.682759761810303,4.620689868927002,4.65516996383667,4.65516996383667,2896665.0,3.8619048595428467
2014-01-30,4.662069797515869,4.606900215148926,4.65516996383667,4.634479999542236,2195669.0,3.844740390777588
2014-02-07,4.627590179443359,4.5724101066589355,4.627590179443359,4.613790035247803,3002040.0,3.827576160430908
2014-02-10,4.717239856719971,4.613790035247803,4.620689868927002,4.7034502029418945,8877172.0,3.9019579887390137
2014-02-11,4.724140167236328,4.668960094451904,4.696549892425537,4.7103400230407715,6045152.0,3.9076738357543945
2014-02-12,4.84827995300293,4.696549892425537,4.7103400230407715,4.827589988708496,11470277.0,4.004943370819092
2014-02-13,5.1586198806762695,4.910339832305908,5.034480094909668,4.917240142822266,34591403.0,4.079317092895508
2014-02-14,4.944829940795898,4.8413801193237305,4.917240142822266,4.924139976501465,12401929.0,4.085041046142578
2014-02-17,4.937930107116699,4.868969917297363,4.931029796600342,4.903450012207031,10036344.0,4.067876815795898
2014-02-18,4.903450012207031,4.8137898445129395,4.903450012207031,4.868969917297363,10363882.0,4.039272308349609
2014-02-19,4.924139976501465,4.862070083618164,4.862070083618164,4.896550178527832,13102548.0,4.062152862548828
2014-02-20,5.020689964294434,4.882760047912598,4.896550178527832,4.896550178527832,17640262.0,4.062152862548828
2014-02-21,4.924139976501465,4.77931022644043,4.889659881591797,4.8137898445129395,7720543.0,3.993495225906372
2014-02-24,4.972410202026367,4.800000190734863,4.820690155029297,4.944829940795898,22204450.0,4.102205276489258
2014-02-25,5.034480094909668,4.8137898445129395,4.958620071411133,4.84827995300293,18764558.0,4.022108554840088
2014-02-26,4.903450012207031,4.724140167236328,4.855169773101807,4.820690155029297,12890341.0,3.9992194175720215
2014-02-27,4.875860214233398,4.77931022644043,4.8413801193237305,4.800000190734863,7391428.0,3.982055902481079
2014-02-28,4.924139976501465,4.800000190734863,4.800000190734863,4.875860214233398,8694550.0,4.04498815536499
2014-03-03,4.944829940795898,4.827589988708496,4.862070083618164,4.924139976501465,11270502.0,4.085041046142578
2014-03-04,4.917240142822266,4.827589988708496,4.903450012207031,4.903450012207031,7655409.0,4.067876815795898
2014-03-05,4.931029796600342,4.84827995300293,4.917240142822266,4.855169773101807,6415733.0,4.027823448181152
2014-03-06,4.875860214233398,4.77931022644043,4.8413801193237305,4.855169773101807,6640137.0,4.027823448181152
2014-03-07,4.931029796600342,4.8137898445129395,4.868969917297363,4.827589988708496,4987559.0,4.004943370819092
2014-03-10,4.820690155029297,4.6413798332214355,4.793099880218506,4.6413798332214355,9317347.0,3.8504650592803955
2014-03-11,4.662069797515869,4.613790035247803,4.6413798332214355,4.634479999542236,5429301.0,3.844740390777588
2014-03-12,4.648270130157471,4.5655198097229,4.634479999542236,4.593100070953369,5195455.0,3.8104124069213867
2014-03-13,4.668960094451904,4.579309940338135,4.593100070953369,4.634479999542236,4671166.0,3.844740390777588
2014-03-14,4.648270130157471,4.593100070953369,4.634479999542236,4.620689868927002,3370670.0,3.8333001136779785
2014-03-17,4.6758599281311035,4.606900215148926,4.620689868927002,4.662069797515869,3501631.0,3.867629051208496
2014-03-18,4.6758599281311035,4.6413798332214355,4.662069797515869,4.662069797515869,4088855.0,3.867629051208496
2014-03-19,4.689650058746338,4.613790035247803,4.668960094451904,4.6758599281311035,4337991.0,3.8790690898895264
2014-03-20,4.682759761810303,4.599999904632568,4.6758599281311035,4.599999904632568,3839015.0,3.816135883331299
2014-03-21,4.724140167236328,4.593100070953369,4.613790035247803,4.717239856719971,6255508.0,3.913398265838623
2014-03-24,4.786210060119629,4.696549892425537,4.7034502029418945,4.772409915924072,5583504.0,3.959167003631592
2014-03-25,4.800000190734863,4.744830131530762,4.758619785308838,4.772409915924072,4088254.0,3.959167003631592
2014-03-26,4.793099880218506,4.731029987335205,4.772409915924072,4.758619785308838,5862769.0,3.9477264881134033
2014-03-27,4.84827995300293,4.724140167236328,4.751719951629639,4.772409915924072,7418239.0,3.959167003631592
2014-03-28,4.882760047912598,4.772409915924072,4.772409915924072,4.834479808807373,8668001.0,4.010659694671631
2014-03-31,4.868969917297363,4.772409915924072,4.834479808807373,4.834479808807373,4332679.0,4.010659694671631
2014-04-01,4.8413801193237305,4.786210060119629,4.8137898445129395,4.8137898445129395,5307497.0,3.993495225906372
2014-04-02,4.8413801193237305,4.800000190734863,4.8069000244140625,4.8413801193237305,3814255.0,4.016383647918701
2014-04-03,4.84827995300293,4.765520095825195,4.827589988708496,4.793099880218506,4833735.0,3.9763309955596924
2014-04-04,4.820690155029297,4.765520095825195,4.793099880218506,4.8137898445129395,3821177.0,3.993495225906372
2014-04-08,4.875860214233398,4.793099880218506,4.8069000244140625,4.862070083618164,6626885.0,4.033547878265381
2014-04-09,4.868969917297363,4.820690155029297,4.862070083618164,4.8413801193237305,5496602.0,4.016383647918701
2014-04-10,4.896550178527832,4.8137898445129395,4.8413801193237305,4.882760047912598,7740440.0,4.0507121086120605
2014-04-11,4.924139976501465,4.862070083618164,4.875860214233398,4.889659881591797,6916075.0,4.056436538696289
2014-04-14,4.903450012207031,4.834479808807373,4.882760047912598,4.855169773101807,6446202.0,4.027823448181152
2014-04-15,4.868969917297363,4.8137898445129395,4.868969917297363,4.827589988708496,4500923.0,4.004943370819092
2014-04-16,4.8413801193237305,4.793099880218506,4.827589988708496,4.820690155029297,3186546.0,3.9992194175720215
2014-04-17,4.855169773101807,4.800000190734863,4.84827995300293,4.834479808807373,4014467.0,4.010659694671631
2014-04-18,4.875860214233398,4.793099880218506,4.8137898445129395,4.862070083618164,4949469.0,4.033547878265381
2014-04-21,4.834479808807373,4.744830131530762,4.827589988708496,4.751719951629639,5808488.0,3.942002534866333
2014-04-22,4.793099880218506,4.689650058746338,4.758619785308838,4.758619785308838,5602917.0,3.9477264881134033
2014-04-23,4.765520095825195,4.731029987335205,4.751719951629639,4.744830131530762,2678831.0,3.9362869262695312
2014-04-24,4.875860214233398,4.737929821014404,4.744830131530762,4.827589988708496,9578269.0,4.004943370819092
2014-04-25,4.834479808807373,4.744830131530762,4.820690155029297,4.751719951629639,5613025.0,3.942002534866333
2014-04-28,4.765520095825195,4.648270130157471,4.744830131530762,4.668960094451904,5350268.0,3.873345375061035
2014-04-29,4.731029987335205,4.65516996383667,4.6758599281311035,4.717239856719971,3641042.0,3.913398265838623
2014-04-30,4.772409915924072,4.724140167236328,4.731029987335205,4.758619785308838,4483205.0,3.9477264881134033
2014-05-05,4.800000190734863,4.731029987335205,4.744830131530762,4.793099880218506,5481088.0,3.9763309955596924
2014-05-06,4.820690155029297,4.765520095825195,4.793099880218506,4.820690155029297,4302803.0,3.9992194175720215
2014-05-07,4.84827995300293,4.772409915924072,4.786210060119629,4.786210060119629,5763135.0,3.970615863800049
2014-05-08,4.8413801193237305,4.772409915924072,4.786210060119629,4.786210060119629,4421134.0,3.970615863800049
2014-05-09,4.793099880218506,4.7034502029418945,4.786210060119629,4.724140167236328,4466762.0,3.9191224575042725
2014-05-12,4.8137898445129395,4.7103400230407715,4.751719951629639,4.800000190734863,7688749.0,3.982055902481079
2014-05-13,4.868969917297363,4.77931022644043,4.793099880218506,4.8413801193237305,6956688.0,4.016383647918701
2014-05-14,4.855169773101807,4.800000190734863,4.855169773101807,4.8137898445129395,3625247.0,3.993495225906372
2014-05-15,4.84827995300293,4.786210060119629,4.800000190734863,4.793099880218506,4595505.0,3.9763309955596924
2014-05-16,4.820690155029297,4.744830131530762,4.786210060119629,4.8137898445129395,2919954.0,3.993495225906372
2014-05-19,4.8069000244140625,4.737929821014404,4.800000190734863,4.765520095825195,3604555.0,3.953450918197632
2014-05-20,4.800000190734863,4.758619785308838,4.793099880218506,4.772409915924072,1966427.0,3.959167003631592
2014-05-21,4.84827995300293,4.744830131530762,4.772409915924072,4.8413801193237305,5068041.0,4.016383647918701
2014-05-22,4.862070083618164,4.8069000244140625,4.8413801193237305,4.820690155029297,4351058.0,3.9992194175720215
2014-05-23,4.862070083618164,4.8137898445129395,4.827589988708496,4.862070083618164,4632301.0,4.033547878265381
2014-05-26,4.882760047912598,4.8413801193237305,4.862070083618164,4.855169773101807,4534722.0,4.027823448181152
2014-05-27,4.862070083618164,4.820690155029297,4.862070083618164,4.820690155029297,3319925.0,3.9992194175720215
2014-05-28,4.855169773101807,4.8069000244140625,4.8137898445129395,4.84827995300293,3326062.0,4.022108554840088
2014-05-29,4.84827995300293,4.77931022644043,4.834479808807373,4.786210060119629,4695874.0,3.970615863800049
2014-05-30,4.8413801193237305,4.772409915924072,4.793099880218506,4.8137898445129395,3914409.0,3.993495225906372
2014-06-03,4.827589988708496,4.772409915924072,4.8137898445129395,4.800000190734863,2788612.0,3.982055902481079
2014-06-04,4.793099880218506,4.724140167236328,4.765520095825195,4.731029987335205,4808336.0,3.924837827682495
2014-06-05,4.772409915924072,4.724140167236328,4.737929821014404,4.765520095825195,2443370.0,3.953450918197632
2014-06-06,4.765520095825195,4.724140167236328,4.765520095825195,4.758619785308838,2369578.0,3.9477264881134033
2014-06-09,4.772409915924072,4.731029987335205,4.737929821014404,4.737929821014404,1918869.0,3.9305624961853027
2014-06-10,4.793099880218506,4.724140167236328,4.751719951629639,4.77931022644043,2710931.0,3.964891195297241
2014-06-11,4.786210060119629,4.744830131530762,4.786210060119629,4.77931022644043,2400862.0,3.964891195297241
2014-06-12,4.77931022644043,4.751719951629639,4.772409915924072,4.758619785308838,1795201.0,3.9477264881134033
2014-06-13,4.8137898445129395,4.744830131530762,4.758619785308838,4.8137898445129395,5007705.0,3.993495225906372
2014-06-16,4.8137898445129395,4.765520095825195,4.8069000244140625,4.8069000244140625,5768798.0,3.9877796173095703
2014-06-17,4.8137898445129395,4.772409915924072,4.8069000244140625,4.786210060119629,3209270.0,3.970615863800049
2014-06-18,4.793099880218506,4.758619785308838,4.77931022644043,4.772409915924072,3788755.0,3.959167003631592
2014-06-19,4.77931022644043,4.696549892425537,4.772409915924072,4.7103400230407715,4662401.0,3.9076738357543945
2014-06-20,4.744830131530762,4.7034502029418945,4.7034502029418945,4.731029987335205,2555504.0,3.924837827682495
2014-06-23,4.77931022644043,4.724140167236328,4.737929821014404,4.765520095825195,2949057.0,3.953450918197632
2014-06-24,4.77931022644043,4.751719951629639,4.751719951629639,4.77931022644043,1810093.0,3.964891195297241
2014-06-25,4.84827995300293,4.744830131530762,4.758619785308838,4.820690155029297,7579641.0,3.9992194175720215
2014-06-26,4.84827995300293,4.8137898445129395,4.820690155029297,4.827589988708496,4391259.0,4.004943370819092
2014-06-27,4.882760047912598,4.8137898445129395,4.827589988708496,4.834479808807373,6225656.0,4.010659694671631
2014-06-30,4.862070083618164,4.8137898445129395,4.834479808807373,4.855169773101807,3893632.0,4.027823448181152
2014-07-01,4.875860214233398,4.827589988708496,4.855169773101807,4.862070083618164,3908992.0,4.033547878265381
2014-07-02,4.889659881591797,4.834479808807373,4.855169773101807,4.882760047912598,6146635.0,4.0507121086120605
2014-07-03,4.917240142822266,4.862070083618164,4.882760047912598,4.903450012207031,6282370.0,4.067876815795898
2014-07-04,4.924139976501465,4.875860214233398,4.910339832305908,4.903450012207031,4508917.0,4.067876815795898
2014-07-07,4.910339832305908,4.862070083618164,4.903450012207031,4.882760047912598,4240253.0,4.0507121086120605
2014-07-08,4.910339832305908,4.862070083618164,4.875860214233398,4.903450012207031,3826616.0,4.067876815795898
2014-07-09,4.903450012207031,4.827589988708496,4.903450012207031,4.834479808807373,5015146.0,4.010659694671631
2014-07-10,4.875860214233398,4.834479808807373,4.834479808807373,4.862070083618164,3411167.0,4.033547878265381
2014-07-11,4.910339832305908,4.855169773101807,4.862070083618164,4.903450012207031,4919910.0,4.067876815795898
2014-07-14,4.979310035705566,4.896550178527832,4.924139976501465,4.965519905090332,7530564.0,4.119369983673096
2014-07-15,4.986209869384766,4.917240142822266,4.958620071411133,4.944829940795898,4903485.0,4.102205276489258
2014-07-16,4.972410202026367,4.924139976501465,4.944829940795898,4.958620071411133,5270496.0,4.113645553588867
2014-07-17,5.034480094909668,4.965519905090332,4.979310035705566,5.034480094909668,14557348.0,4.176578521728516
2014-07-18,5.055170059204102,5.006899833679199,5.006899833679199,5.034480094909668,8803907.0,4.176578521728516
2014-07-21,5.027589797973633,4.937930107116699,5.013790130615234,4.944829940795898,6311271.0,4.102205276489258
2014-07-22,5.006899833679199,4.931029796600342,4.931029796600342,4.972410202026367,4035998.0,4.125085830688477
2014-07-23,5.006899833679199,4.958620071411133,4.965519905090332,4.965519905090332,5109715.0,4.119369983673096
2014-07-24,5.020689964294434,4.958620071411133,4.965519905090332,5.013790130615234,6704267.0,4.159414768218994
2014-07-25,5.0896501541137695,4.993100166320801,5.013790130615234,5.068960189819336,7865056.0,4.2051825523376465
2014-07-28,5.15172004699707,5.075860023498535,5.082759857177734,5.137929916381836,14579866.0,4.2624006271362305
2014-07-29,5.15172004699707,5.096549987792969,5.144830226898193,5.117239952087402,7308001.0,4.245235919952393
2014-07-30,5.131030082702637,5.048270225524902,5.103449821472168,5.075860023498535,8176244.0,4.210907459259033
2014-07-31,5.124139785766602,5.055170059204102,5.068960189819336,5.117239952087402,5396998.0,4.245235919952393
2014-08-01,5.144830226898193,5.075860023498535,5.103449821472168,5.082759857177734,11037769.0,4.2166314125061035
2014-08-04,5.199999809265137,5.124139785766602,5.131030082702637,5.1930999755859375,11952138.0,4.308168888092041
2014-08-05,5.22068977355957,5.137929916381836,5.22068977355957,5.1586198806762695,11620646.0,4.27956485748291
2014-08-06,5.179309844970703,5.131030082702637,5.1586198806762695,5.179309844970703,10204230.0,4.296728610992432
2014-08-07,5.1862101554870605,5.103449821472168,5.179309844970703,5.124139785766602,15375146.0,4.250959396362305
2014-08-08,4.882760047912598,4.8413801193237305,4.882760047912598,4.868969917297363,8459724.0,4.353636264801025
2014-08-11,4.910339832305908,4.855169773101807,4.855169773101807,4.903450012207031,8009710.0,4.384467124938965
2014-08-12,4.924139976501465,4.882760047912598,4.903450012207031,4.924139976501465,7861121.0,4.4029669761657715
2014-08-13,4.944829940795898,4.862070083618164,4.917240142822266,4.896550178527832,9109887.0,4.378297805786133
2014-08-14,4.910339832305908,4.868969917297363,4.896550178527832,4.875860214233398,6589633.0,4.35979700088501
2014-08-15,4.917240142822266,4.868969917297363,4.875860214233398,4.910339832305908,5846555.0,4.390627384185791
2014-08-18,4.944829940795898,4.903450012207031,4.917240142822266,4.931029796600342,6761377.0,4.409127712249756
2014-08-19,5.020689964294434,4.910339832305908,4.931029796600342,5.020689964294434,16787750.0,4.489298343658447
2014-08-20,5.1586198806762695,4.986209869384766,5.013790130615234,5.0896501541137695,17226598.0,4.55095911026001
2014-08-21,5.1930999755859375,5.062069892883301,5.0896501541137695,5.110340118408203,11567334.0,4.569459915161133
2014-08-22,5.234479904174805,5.048270225524902,5.131030082702637,5.172410011291504,15837517.0,4.624959945678711
2014-08-25,5.234479904174805,5.124139785766602,5.165520191192627,5.1862101554870605,12284750.0,4.637299060821533
2014-08-26,5.262070178985596,5.082759857177734,5.165520191192627,5.213789939880371,17337948.0,4.661960124969482
2014-08-27,5.241380214691162,5.165520191192627,5.206900119781494,5.199999809265137,8890244.0,4.649630069732666
2014-08-28,5.1930999755859375,5.082759857177734,5.1930999755859375,5.096549987792969,7552992.0,4.55712890625
2014-08-29,5.1586198806762695,5.034480094909668,5.117239952087402,5.131030082702637,6492850.0,4.587959289550781
2014-09-01,5.199999809265137,5.096549987792969,5.110340118408203,5.165520191192627,6332770.0,4.618799686431885
2014-09-02,5.22068977355957,5.15172004699707,5.179309844970703,5.206900119781494,14201115.0,4.655799865722656
2014-09-03,5.248270034790039,5.1862101554870605,5.227590084075928,5.234479904174805,11978238.0,4.6804609298706055
2014-09-04,5.241380214691162,5.199999809265137,5.22068977355957,5.22068977355957,14312182.0,4.668129920959473
2014-09-05,5.4344801902771,5.22068977355957,5.227590084075928,5.400000095367432,24493224.0,4.82846212387085
2014-09-09,5.537930011749268,5.386209964752197,5.393099784851074,5.524139881134033,25252569.0,4.939462661743164
2014-09-10,5.586209774017334,5.455170154571533,5.5034499168396,5.510340213775635,18646640.0,4.9271240234375
2014-09-11,5.537930011749268,5.4275898933410645,5.510340213775635,5.4965500831604,13488382.0,4.914792537689209
2014-09-12,5.613790035247803,5.462069988250732,5.482759952545166,5.606900215148926,20308407.0,5.013463497161865
2014-09-15,5.6758599281311035,5.558619976043701,5.558619976043701,5.668960094451904,12174429.0,5.068955898284912
2014-09-16,5.765520095825195,5.448279857635498,5.662069797515869,5.517240047454834,19157305.0,4.933292865753174
2014-09-17,5.537930011749268,5.462069988250732,5.489659786224365,5.537930011749268,15597979.0,4.951793193817139
2014-09-18,5.5724101066589355,5.5034499168396,5.524139881134033,5.551720142364502,6844055.0,4.964123725891113
2014-09-19,5.558619976043701,5.4965500831604,5.531030178070068,5.544829845428467,7950123.0,4.957962989807129
2014-09-22,5.524139881134033,5.455170154571533,5.524139881134033,5.482759952545166,9580338.0,4.902462482452393
2014-09-23,5.510340213775635,5.455170154571533,5.455170154571533,5.4965500831604,5664161.0,4.914792537689209
2014-09-24,5.599999904632568,5.468969821929932,5.482759952545166,5.586209774017334,9856218.0,4.9949631690979
2014-09-25,5.6758599281311035,5.558619976043701,5.599999904632568,5.579309940338135,11742856.0,4.98879337310791
2014-09-26,5.599999904632568,5.531030178070068,5.551720142364502,5.5724101066589355,6904770.0,4.982624530792236
2014-09-29,5.662069797515869,5.558619976043701,5.593100070953369,5.65516996383667,14213371.0,5.0566253662109375
2014-09-30,5.765520095825195,5.634479999542236,5.668960094451904,5.758619785308838,15616231.0,5.149125099182129
2014-10-08,5.77931022644043,5.662069797515869,5.758619785308838,5.751719951629639,10052107.0,5.142955780029297
2014-10-09,5.8069000244140625,5.682759761810303,5.765520095825195,5.737929821014404,10732489.0,5.1306257247924805
2014-10-10,5.737929821014404,5.65516996383667,5.737929821014404,5.662069797515869,9280030.0,5.062793731689453
2014-10-13,5.7103400230407715,5.551720142364502,5.634479999542236,5.689650058746338,16003742.0,5.087454795837402
2014-10-14,5.931029796600342,5.648270130157471,5.65516996383667,5.717239856719971,22185606.0,5.112124919891357
2014-10-15,5.84827995300293,5.717239856719971,5.737929821014404,5.8137898445129395,10891074.0,5.198456287384033
2014-10-16,5.827589988708496,5.689650058746338,5.772409915924072,5.717239856719971,10147830.0,5.112124919891357
2014-10-17,5.758619785308838,5.558619976043701,5.717239856719971,5.737929821014404,14973965.0,5.1306257247924805
2014-10-20,5.8069000244140625,5.724140167236328,5.731029987335205,5.800000190734863,10540068.0,5.1861252784729
2014-10-21,5.827589988708496,5.724140167236328,5.800000190734863,5.820690155029297,9678828.0,5.204626083374023
2014-10-22,5.965519905090332,5.758619785308838,5.77931022644043,5.77931022644043,12527237.0,5.167625904083252
2014-10-23,5.793099880218506,5.65516996383667,5.786210060119629,5.668960094451904,10710978.0,5.068955898284912
2014-10-24,5.7103400230407715,5.620689868927002,5.634479999542236,5.689650058746338,8031938.0,5.087454795837402
2014-10-27,5.696549892425537,5.5724101066589355,5.6758599281311035,5.648270130157471,5376653.0,5.050455093383789
2014-10-28,5.800000190734863,5.662069797515869,5.662069797515869,5.793099880218506,9126719.0,5.179955959320068
2014-10-29,6.227590084075928,5.8069000244140625,5.820690155029297,6.213789939880371,34368211.0,5.5561203956604
2014-10-30,6.234479904174805,6.075860023498535,6.137929916381836,6.15172004699707,22558765.0,5.500619888305664
2014-10-31,6.475860118865967,6.082759857177734,6.1586198806762695,6.3241400718688965,27071484.0,5.654790878295898
2014-11-03,6.668960094451904,6.379310131072998,6.379310131072998,6.4344801902771,29713424.0,5.753452777862549
2014-11-04,6.5034499168396,6.317240238189697,6.448279857635498,6.372409820556641,17007609.0,5.697951316833496
2014-11-05,6.413790225982666,6.2965497970581055,6.331029891967773,6.331029891967773,11526843.0,5.660951614379883
2014-11-06,6.551720142364502,6.337930202484131,6.34483003616333,6.455170154571533,17973286.0,5.771952152252197
2014-11-07,6.551720142364502,6.331029891967773,6.524139881134033,6.379310131072998,21945799.0,5.7041215896606445
2014-11-10,6.6758599281311035,6.420690059661865,6.420690059661865,6.648270130157471,28880704.0,5.944614410400391
2014-11-11,6.84827995300293,6.4344801902771,6.65516996383667,6.524139881134033,30438898.0,5.833622932434082
2014-11-12,6.820690155029297,6.455170154571533,6.510340213775635,6.793099880218506,20406630.0,6.07411527633667
2014-11-13,6.937930107116699,6.737929821014404,6.855169773101807,6.758619785308838,22899647.0,6.0432844161987305
2014-11-14,6.793099880218506,6.627590179443359,6.731029987335205,6.6758599281311035,12765808.0,5.9692840576171875
2014-11-17,6.882760047912598,6.689650058746338,6.8137898445129395,6.724140167236328,14165650.0,6.012454509735107
2014-11-18,6.758619785308838,6.468969821929932,6.737929821014404,6.517240047454834,22918788.0,5.827453136444092
2014-11-19,6.5724101066589355,6.400000095367432,6.510340213775635,6.468969821929932,10503940.0,5.7842912673950195
2014-11-20,6.510340213775635,6.379310131072998,6.455170154571533,6.5034499168396,11832996.0,5.815122127532959
2014-11-21,6.737929821014404,6.455170154571533,6.489659786224365,6.7034502029418945,19673018.0,5.993954181671143
2014-11-24,6.8137898445129395,6.620689868927002,6.724140167236328,6.682759761810303,20368239.0,5.975453853607178
2014-11-25,6.862070083618164,6.6758599281311035,6.689650058746338,6.77931022644043,19751357.0,6.0617852210998535
2014-11-26,6.820690155029297,6.668960094451904,6.77931022644043,6.737929821014404,16199600.0,6.024785041809082
2014-11-27,6.77931022644043,6.620689868927002,6.737929821014404,6.668960094451904,18223736.0,5.9631147384643555
2014-11-28,7.1862101554870605,6.689650058746338,6.7034502029418945,6.951720237731934,37201679.0,6.21594762802124
2014-12-01,7.172410011291504,6.8137898445129395,6.958620071411133,6.8413801193237305,30164699.0,6.11728572845459
2014-12-02,6.979310035705566,6.724140167236328,6.827589988708496,6.944829940795898,23174223.0,6.209786415100098
2014-12-03,7.020689964294434,6.8137898445129395,6.965519905090332,6.896550178527832,24774972.0,6.166616439819336
2014-12-04,7.034480094909668,6.862070083618164,6.896550178527832,7.020689964294434,28366828.0,6.277617454528809
2014-12-05,7.082759857177734,6.696549892425537,7.041379928588867,6.896550178527832,30382909.0,6.166616439819336
2014-12-08,7.22068977355957,6.903450012207031,7.020689964294434,7.1586198806762695,50892194.0,6.400949001312256
2014-12-09,7.875860214233398,7.206900119781494,7.241380214691162,7.6758599281311035,86376368.0,6.8634443283081055
2014-12-10,8.44137954711914,7.351719856262207,7.827589988708496,8.427590370178223,76354997.0,7.535611152648926
2014-12-11,9.199999809265137,8.193099975585938,8.427590370178223,8.765520095825195,78955162.0,7.837774276733398
2014-12-12,8.682760238647461,8.296549797058105,8.655170440673828,8.510339736938477,43032114.0,7.6096014976501465
2014-12-15,8.965519905090332,8.358619689941406,8.965519905090332,8.420689582824707,46404222.0,7.5294413566589355
2014-12-16,8.386210441589355,8.068960189819336,8.096549987792969,8.282759666442871,49520284.0,7.40610933303833
2014-12-17,8.579310417175293,8.199999809265137,8.275859832763672,8.44137954711914,43283831.0,7.547940254211426
2014-12-18,8.386210441589355,8.22758960723877,8.37930965423584,8.234479904174805,27786012.0,7.362939357757568
2014-12-19,8.475859642028809,8.068960189819336,8.248270034790039,8.420689582824707,46973989.0,7.5294413566589355
2014-12-22,8.37930965423584,7.931029796600342,8.275859832763672,7.965519905090332,37377386.0,7.122446060180664
2014-12-23,8.068960189819336,7.724140167236328,7.965519905090332,7.772409915924072,16954760.0,6.949775218963623
2014-12-24,7.896550178527832,7.6758599281311035,7.786210060119629,7.875860214233398,17425343.0,7.042275905609131
2014-12-25,8.096549987792969,7.834479808807373,7.862070083618164,8.027589797973633,18638011.0,7.177946090698242
2014-12-26,8.22068977355957,7.951720237731934,8.055170059204102,8.15861988067627,34112665.0,7.295108318328857
2014-12-29,8.041379928588867,7.648270130157471,8.027589797973633,7.758619785308838,54514752.0,6.937444686889648
2014-12-30,7.765520095825195,7.34483003616333,7.7103400230407715,7.4344801902771,36359015.0,6.647611618041992
2014-12-31,7.544829845428467,7.379310131072998,7.448279857635498,7.537930011749268,28576453.0,6.740111827850342
2015-01-05,8.103449821472168,7.662069797515869,7.731029987335205,8.034480094909668,56864989.0,7.184107780456543
2015-01-06,8.179309844970703,7.793099880218506,7.931029796600342,8.0620698928833,34611845.0,7.20877742767334
2015-01-07,8.131030082702637,7.862070083618164,8.103449821472168,7.979310035705566,19357005.0,7.134776592254639
2015-01-08,8.103449821472168,7.758619785308838,7.993100166320801,7.8069000244140625,16692630.0,6.98061466217041
2015-01-09,8.020689964294434,7.758619785308838,7.8137898445129395,7.8413801193237305,22321088.0,7.01144552230835
2015-01-12,7.793099880218506,7.489659786224365,7.786210060119629,7.531030178070068,16528181.0,6.733942985534668
2015-01-13,7.627590179443359,7.462069988250732,7.517240047454834,7.606900215148926,13491723.0,6.801782608032227
2015-01-14,7.606900215148926,7.482759952545166,7.586209774017334,7.531030178070068,9977351.0,6.733942985534668
2015-01-15,7.868969917297363,7.482759952545166,7.517240047454834,7.827589988708496,14003733.0,6.999114990234375
2015-01-16,7.910339832305908,7.717239856719971,7.8069000244140625,7.827589988708496,11601552.0,6.999114990234375
2015-01-19,7.65516996383667,7.103449821472168,7.393099784851074,7.262070178985596,22463244.0,6.493449687957764
2015-01-20,7.4344801902771,7.262070178985596,7.262070178985596,7.4275898933410645,15176148.0,6.64145040512085
2015-01-21,7.724140167236328,7.441380023956299,7.441380023956299,7.696549892425537,16713358.0,6.88194465637207
2015-01-22,7.944829940795898,7.613790035247803,7.689650058746338,7.882760047912598,22546815.0,7.048445701599121
2015-01-23,8.08965015411377,7.834479808807373,7.896550178527832,7.889659881591797,19857127.0,7.054615497589111
2015-01-26,8.013790130615234,7.827589988708496,7.855169773101807,8.0068998336792,15671547.0,7.159447193145752
2015-01-27,8.068960189819336,7.7103400230407715,8.0068998336792,7.896550178527832,21424853.0,7.060776233673096
2015-01-28,7.931029796600342,7.772409915924072,7.855169773101807,7.834479808807373,9169746.0,7.005275249481201
2015-01-29,7.827589988708496,7.724140167236328,7.758619785308838,7.772409915924072,8567198.0,6.949775218963623
2015-01-30,7.862070083618164,7.662069797515869,7.772409915924072,7.668960094451904,9266391.0,6.857274055480957
2015-02-02,7.606900215148926,7.448279857635498,7.606900215148926,7.462069988250732,9055392.0,6.672281742095947
2015-02-03,7.5724101066589355,7.4344801902771,7.482759952545166,7.531030178070068,10137719.0,6.733942985534668
2015-02-04,7.606900215148926,7.489659786224365,7.5724101066589355,7.4965500831604,8013008.0,6.7031121253967285
2015-02-05,7.6413798332214355,7.448279857635498,7.586209774017334,7.455170154571533,11403348.0,6.666111469268799
2015-02-06,7.441380023956299,7.1930999755859375,7.441380023956299,7.255169868469238,10942552.0,6.48728084564209
2015-02-09,7.248270034790039,7.0896501541137695,7.248270034790039,7.103449821472168,12915052.0,6.351617813110352
2015-02-10,7.213789939880371,7.062069892883301,7.103449821472168,7.213789939880371,11594740.0,6.450279712677002
2015-02-11,7.2896599769592285,7.1586198806762695,7.206900119781494,7.241380214691162,8059700.0,6.474950313568115
2015-02-12,7.303450107574463,7.213789939880371,7.234479904174805,7.2896599769592285,6333856.0,6.5181193351745605
2015-02-13,7.468969821929932,7.3241400718688965,7.3241400718688965,7.400000095367432,9862994.0,6.616781234741211
2015-02-16,7.5034499168396,7.393099784851074,7.406899929046631,7.475860118865967,7142331.0,6.68461275100708
2015-02-17,7.689650058746338,7.468969821929932,7.482759952545166,7.689650058746338,13539272.0,6.87577486038208
2015-02-25,7.668960094451904,7.558619976043701,7.606900215148926,7.593100070953369,8633504.0,6.789443016052246
2015-02-26,7.731029987335205,7.510340213775635,7.593100070953369,7.724140167236328,13716708.0,6.906613826751709
2015-02-27,7.965519905090332,7.7103400230407715,7.724140167236328,7.875860214233398,20261567.0,7.042275905609131
2015-03-02,7.986209869384766,7.77931022644043,7.965519905090332,7.855169773101807,10620787.0,7.023775577545166
2015-03-03,7.8413801193237305,7.579309940338135,7.8413801193237305,7.599999904632568,15770265.0,6.795612812042236
2015-03-04,7.662069797515869,7.5724101066589355,7.593100070953369,7.65516996383667,11106135.0,6.844943523406982
2015-03-05,7.65516996383667,7.537930011749268,7.65516996383667,7.599999904632568,9725280.0,6.795612812042236
2015-03-06,7.627590179443359,7.551720142364502,7.5724101066589355,7.593100070953369,8404220.0,6.789443016052246
2015-03-09,7.689650058746338,7.482759952545166,7.558619976043701,7.682759761810303,9340066.0,6.869613170623779
2015-03-10,7.868969917297363,7.620689868927002,7.65516996383667,7.820690155029297,15878467.0,6.992944717407227
2015-03-11,8.034480094909668,7.793099880218506,7.820690155029297,7.800000190734863,17803411.0,6.974445819854736
2015-03-12,7.896550178527832,7.6758599281311035,7.8069000244140625,7.724140167236328,17006169.0,6.906613826751709
2015-03-13,7.917240142822266,7.737929821014404,7.737929821014404,7.896550178527832,17530687.0,7.060776233673096
2015-03-16,8.08965015411377,7.944829940795898,8.0,8.075860023498535,26397173.0,7.221107482910156
2015-03-17,8.744830131530762,8.055170059204102,8.096549987792969,8.600000381469727,53126560.0,7.6897735595703125
2015-03-18,8.655170440673828,8.455169677734375,8.600000381469727,8.53792953491211,36689567.0,7.634271621704102
2015-03-19,8.503450393676758,8.365519523620605,8.503450393676758,8.413789749145508,27549151.0,7.523270606994629
2015-03-20,8.55862045288086,8.399999618530273,8.413789749145508,8.482760429382324,20843497.0,7.584941387176514
2015-03-23,8.62069034576416,8.455169677734375,8.489649772644043,8.53792953491211,30595906.0,7.634271621704102
2015-03-24,8.53792953491211,8.241379737854004,8.53102970123291,8.434479713439941,31056793.0,7.54177188873291
2015-03-25,8.924139976501465,8.53792953491211,8.53792953491211,8.565520286560059,45012571.0,7.658942699432373
2015-03-26,8.758620262145996,8.37930965423584,8.496549606323242,8.613789558410645,32309884.0,7.702103137969971
2015-03-27,8.800000190734863,8.565520286560059,8.586210250854492,8.696550369262695,26990723.0,7.77610445022583
2015-03-30,9.179309844970703,8.786210060119629,8.786210060119629,9.0620698928833,43422968.0,8.102936744689941
2015-03-31,9.172410011291504,8.800000190734863,9.08965015411377,8.84138011932373,35847693.0,7.905605316162109
2015-04-01,9.034480094909668,8.834480285644531,8.84827995300293,8.958620071411133,24896215.0,8.010436058044434
2015-04-02,9.027589797973633,8.786210060119629,8.986209869384766,8.924139976501465,28602921.0,7.9796061515808105
2015-04-03,9.255169868469238,8.786210060119629,8.862070083618164,9.206899642944336,41216963.0,8.232438087463379
2015-04-07,9.565520286560059,9.137929916381836,9.22758960723877,9.434479713439941,38791838.0,8.435931205749512
2015-04-08,9.413789749145508,9.15861988067627,9.413789749145508,9.248270034790039,31079737.0,8.269430160522461
2015-04-09,9.262069702148438,8.875860214233398,9.255169868469238,8.958620071411133,28819386.0,8.010436058044434
2015-04-10,9.234479904174805,8.868969917297363,8.958620071411133,9.199999809265137,26094742.0,8.22626781463623
2015-04-13,9.413789749145508,9.193099975585938,9.193099975585938,9.365519523620605,29490887.0,8.37427043914795
2015-04-14,9.77931022644043,9.296549797058105,9.358619689941406,9.648280143737793,33674573.0,8.627102851867676
2015-04-15,9.84827995300293,9.317239761352539,9.613789558410645,9.420689582824707,31726297.0,8.423600196838379
2015-04-16,9.868969917297363,9.241379737854004,9.31033992767334,9.84827995300293,31245818.0,8.805933952331543
2015-04-17,10.151700019836426,9.793100357055664,10.027600288391113,9.972410202026367,38033695.0,8.916926383972168
2015-04-20,10.331000328063965,9.793100357055664,10.0068998336792,9.889659881591797,49513489.0,8.842934608459473
2015-04-21,10.31719970703125,9.868969917297363,9.951720237731934,10.303400039672852,34567683.0,9.212882995605469
2015-04-22,10.737899780273438,10.386199951171875,10.386199951171875,10.4483003616333,32926336.0,9.342448234558105
2015-04-23,10.517200469970703,10.17240047454834,10.4621000289917,10.331000328063965,27264387.0,9.237563133239746
2015-04-24,10.206899642944336,9.951720237731934,10.075900077819824,10.117199897766113,25747710.0,9.046392440795898
2015-04-27,10.406900405883789,10.137900352478027,10.137900352478027,10.372400283813477,27824137.0,9.274580955505371
2015-04-28,10.420700073242188,9.875860214233398,10.393099784851074,10.020700454711914,24241214.0,8.960105895996094
2015-04-29,10.269000053405762,9.834480285644531,9.965519905090332,10.22760009765625,23809134.0,9.145106315612793
2015-04-30,10.620699882507324,10.275899887084961,10.365500450134277,10.28969955444336,32540882.0,9.200634002685547
2015-05-04,11.075900077819824,9.813790321350098,10.475899696350098,10.896599769592285,47830802.0,9.74329948425293
2015-05-05,10.793100357055664,10.186200141906738,10.67590045928955,10.255200386047363,30726533.0,9.169785499572754
2015-05-06,10.489700317382812,10.089699745178223,10.262100219726562,10.193099975585938,26925370.0,9.1142578125
2015-05-07,10.23449993133545,9.862070083618164,10.075900077819824,9.9379301071167,22791459.0,8.886096000671387
2015-05-08,10.634499549865723,9.9310302734375,9.9310302734375,10.558600425720215,34348330.0,9.44107437133789
2015-05-11,10.751700401306152,10.379300117492676,10.620699882507324,10.744799613952637,20662579.0,9.607565879821777
2015-05-12,10.813799858093262,10.593099594116211,10.758600234985352,10.655200004577637,24595812.0,9.527449607849121
2015-05-13,10.655200004577637,10.406900405883789,10.641400337219238,10.5378999710083,22505803.0,9.422565460205078
2015-05-14,10.620699882507324,10.358599662780762,10.5447998046875,10.565500259399414,20834525.0,9.447244644165039
2015-05-15,10.641400337219238,10.344799995422363,10.558600425720215,10.482799530029297,16080033.0,9.373296737670898
2015-05-18,10.420700073242188,10.137900352478027,10.420700073242188,10.165499687194824,15233270.0,9.089578628540039
2015-05-19,10.503399848937988,10.151700019836426,10.165499687194824,10.496600151062012,20545087.0,9.385636329650879
2015-05-20,11.103400230407715,10.524100303649902,10.593099594116211,10.5447998046875,29395532.0,9.428732872009277
2015-05-21,10.986200332641602,10.468999862670898,10.468999862670898,10.965499877929688,26615385.0,9.804906845092773
2015-05-22,11.517200469970703,11.137900352478027,11.137900352478027,11.475899696350098,44284721.0,10.261284828186035
2015-05-25,12.4483003616333,11.399999618530273,11.399999618530273,12.344799995422363,43856597.0,11.03822135925293
2015-05-26,12.620699882507324,11.986200332641602,12.427599906921387,12.406900405883789,42709696.0,11.093749046325684
2015-05-27,13.22760009765625,12.213800430297852,12.413800239562988,12.917200088500977,40662725.0,11.55003833770752
2015-05-28,12.972399711608887,11.77929973602295,12.76550006866455,11.896599769592285,37148492.0,10.637458801269531
2015-05-29,12.22070026397705,11.31719970703125,11.930999755859375,11.958600044250488,28768366.0,10.692896842956543
2015-06-01,13.151700019836426,11.94480037689209,12.0,13.151700019836426,37665255.0,11.759719848632812
2015-06-02,14.0,12.924099922180176,13.151700019836426,13.793100357055664,56676560.0,12.333232879638672
2015-06-03,13.875900268554688,12.882800102233887,13.586199760437012,13.600000381469727,42280528.0,12.16057014465332
2015-06-04,13.413800239562988,12.386199951171875,13.372400283813477,13.206899642944336,24189980.0,11.809076309204102
2015-06-05,13.648300170898438,12.965499877929688,13.4483003616333,13.379300117492676,29443810.0,11.96323013305664
2015-06-08,14.22760009765625,13.137900352478027,13.372400283813477,13.896599769592285,43929495.0,12.425777435302734
2015-06-09,13.896599769592285,13.28279972076416,13.875900268554688,13.586199760437012,30630008.0,12.14823055267334
2015-06-10,13.855199813842773,13.351699829101562,13.4483003616333,13.620699882507324,27740933.0,12.179080963134766
2015-06-11,14.0,13.4483003616333,13.620699882507324,13.793100357055664,43697793.0,12.333232879638672
2015-06-12,13.77929973602295,13.441399574279785,13.71720027923584,13.655200004577637,28867274.0,12.472155570983887
2015-06-15,14.94480037689209,13.655200004577637,13.724100112915039,14.4552001953125,57894332.0,13.20284652709961
2015-06-16,14.275899887084961,13.158599853515625,14.124099731445312,13.420700073242188,33433398.0,12.257972717285156
2015-06-17,14.130999565124512,12.517200469970703,13.393099784851074,13.882800102233887,41600745.0,12.680037498474121
2015-06-18,14.4552001953125,13.475899696350098,13.82759952545166,13.613800048828125,39097008.0,12.434342384338379
2015-06-19,13.399999618530273,12.255200386047363,12.951700210571289,12.255200386047363,24507697.0,11.193448066711426
2015-06-23,12.413800239562988,11.17240047454834,12.199999809265137,12.406900405883789,22677768.0,11.33200454711914
2015-06-24,12.910300254821777,12.041399955749512,12.510299682617188,12.579299926757812,36803251.0,11.489468574523926
2015-06-25,12.586199760437012,11.4483003616333,12.586199760437012,11.724100112915039,30981348.0,10.708359718322754
2015-06-26,11.4621000289917,10.5516996383667,11.4621000289917,10.558600425720215,38584067.0,9.643835067749023
2015-06-29,11.31029987335205,9.53102970123291,10.889699935913086,10.910300254821777,56777989.0,9.965066909790039
2015-06-30,11.77929973602295,10.344799995422363,10.68970012664795,11.655200004577637,49128894.0,10.645429611206055
2015-07-01,11.793100357055664,10.655200004577637,11.531000137329102,10.67590045928955,35115295.0,9.750971794128418
2015-07-02,10.889699935913086,9.606900215148926,10.724100112915039,9.606900215148926,47707814.0,8.774588584899902
2015-07-03,9.62069034576416,8.655170440673828,9.172410011291504,8.979310035705566,46529706.0,8.201370239257812
2015-07-06,9.875860214233398,8.275859832763672,9.875860214233398,9.413789749145508,76392075.0,8.5982084274292
2015-07-07,9.31033992767334,8.475859642028809,8.965519905090332,8.475859642028809,57301102.0,7.741537570953369
2015-07-08,8.31033992767334,7.627590179443359,7.627590179443359,7.765520095825195,118300113.0,7.092739582061768
2015-07-09,8.544830322265625,7.827589988708496,7.827589988708496,8.544830322265625,25515346.0,7.804532051086426
2015-07-10,9.399999618530273,8.972410202026367,8.972410202026367,9.399999618530273,20962519.0,8.585613250732422
2015-07-13,10.337900161743164,9.655170440673828,9.917240142822266,10.337900161743164,30269615.0,9.442256927490234
2015-07-14,10.924099922180176,10.0,10.269000053405762,10.165499687194824,41041380.0,9.284791946411133
2015-07-15,10.062100410461426,9.15172004699707,9.875860214233398,9.199999809265137,29437146.0,8.402939796447754
2015-07-16,9.827589988708496,9.0068998336792,9.199999809265137,9.634480476379395,23941683.0,8.799778938293457
2015-07-17,10.275899887084961,9.648280143737793,9.648280143737793,10.096599578857422,24823937.0,9.221860885620117
2015-07-20,10.365500450134277,9.903450012207031,10.069000244140625,10.041399955749512,23589232.0,9.171442985534668
2015-07-21,10.262100219726562,9.737930297851562,9.793100357055664,10.144800186157227,24460564.0,9.265885353088379
2015-07-22,10.206899642944336,9.793100357055664,10.062100410461426,10.062100410461426,20873727.0,9.190349578857422
2015-07-23,10.593099594116211,10.0068998336792,10.062100410461426,10.510299682617188,35241728.0,9.599719047546387
2015-07-24,10.71720027923584,10.137900352478027,10.510299682617188,10.248299598693848,28306701.0,9.360418319702148
2015-07-27,10.206899642944336,9.22068977355957,10.0,9.22068977355957,27653241.0,8.42183780670166
2015-07-28,9.53102970123291,8.62759017944336,9.034480094909668,9.255169868469238,33654830.0,8.453330993652344
2015-07-29,9.68966007232666,9.137929916381836,9.37930965423584,9.68966007232666,17395767.0,8.850176811218262
2015-07-30,10.05519962310791,9.427590370178223,9.68966007232666,9.448269844055176,21288620.0,8.629700660705566
2015-07-31,9.586210250854492,9.262069702148438,9.324139595031738,9.503450393676758,13671665.0,8.680100440979004
2015-08-03,9.77931022644043,9.255169868469238,9.324139595031738,9.765520095825195,17956205.0,8.919466018676758
2015-08-04,10.213800430297852,9.744830131530762,9.758620262145996,10.158599853515625,18605473.0,9.278489112854004
2015-08-05,10.31719970703125,9.875860214233398,10.130999565124512,9.944829940795898,15738965.0,9.083240509033203
2015-08-06,10.069000244140625,9.77931022644043,9.800000190734863,9.965519905090332,14057815.0,9.102137565612793
2015-08-07,10.262100219726562,9.979310035705566,9.979310035705566,10.144800186157227,15621911.0,9.265885353088379
2015-08-10,10.869000434875488,10.158599853515625,10.262100219726562,10.744799613952637,27771826.0,9.813902854919434
2015-08-11,10.758600234985352,10.475899696350098,10.737899780273438,10.655200004577637,18779329.0,9.732065200805664
2015-08-12,10.579299926757812,10.22760009765625,10.372400283813477,10.275899887084961,12772906.0,9.385627746582031
2015-08-13,10.606900215148926,10.193099975585938,10.193099975585938,10.524100303649902,10735444.0,9.612323760986328
2015-08-14,10.82759952545166,10.503399848937988,10.613800048828125,10.600000381469727,16178984.0,9.681647300720215
2015-08-17,11.0068998336792,10.531000137329102,10.5516996383667,10.9931001663208,22722786.0,10.040691375732422
2015-08-18,11.365500450134277,10.013799667358398,11.05519962310791,10.186200141906738,31231652.0,9.303698539733887
2015-08-19,10.5378999710083,9.724140167236328,9.986209869384766,10.503399848937988,15519899.0,9.593416213989258
2015-08-20,10.751700401306152,10.22760009765625,10.31029987335205,10.31029987335205,14984008.0,9.417047500610352
2015-08-21,10.31029987335205,9.655170440673828,10.151700019836426,9.77241039276123,14645113.0,8.925759315490723
2015-08-24,9.551719665527344,8.793100357055664,9.413789749145508,8.793100357055664,18024771.0,8.031292915344238
2015-08-25,9.041379928588867,7.917240142822266,8.241379737854004,7.937930107116699,25139219.0,7.250212669372559
2015-08-26,8.475859642028809,7.689650058746338,8.172410011291504,8.172410011291504,19108681.0,7.464376926422119
2015-08-27,8.648280143737793,8.213789939880371,8.351719856262207,8.634480476379395,14444167.0,7.886415004730225
2015-08-28,9.172410011291504,8.668970108032227,8.758620262145996,9.124139785766602,20421283.0,8.333651542663574
2015-08-31,8.965519905090332,8.703450202941895,8.965519905090332,8.77931022644043,12158068.0,8.018696784973145
2015-09-01,8.744830131530762,8.22068977355957,8.744830131530762,8.351719856262207,11762305.0,7.628152847290039
2015-09-02,8.758620262145996,7.937930107116699,8.068960189819336,8.606900215148926,25435179.0,7.861225128173828
2015-09-07,9.027589797973633,8.420689582824707,8.62069034576416,8.46895980834961,18757756.0,7.735235214233398
2015-09-08,8.77241039276123,8.289649963378906,8.393099784851074,8.717240333557129,11478110.0,7.962006568908691
2015-09-09,8.972410202026367,8.668970108032227,8.737930297851562,8.862070083618164,18291909.0,8.094287872314453
2015-09-10,8.827589988708496,8.641380310058594,8.744830131530762,8.648280143737793,8632067.0,7.899019241333008
2015-09-11,8.717240333557129,8.482760429382324,8.68966007232666,8.62759017944336,8683227.0,7.880122661590576
2015-09-14,8.696550369262695,8.15172004699707,8.655170440673828,8.22068977355957,10895233.0,7.508474349975586
2015-09-15,8.317239761352539,7.944829940795898,8.075860023498535,7.979310035705566,7386194.0,7.2880072593688965
2015-09-16,8.668970108032227,7.931029796600342,7.993100166320801,8.572409629821777,14832271.0,7.829722881317139
2015-09-17,8.565520286560059,8.22068977355957,8.413789749145508,8.234479904174805,14967184.0,7.5210700035095215
2015-09-18,8.331029891967773,8.137929916381836,8.268959999084473,8.22068977355957,6595165.0,7.508474349975586
2015-09-21,8.386210441589355,8.068960189819336,8.15861988067627,8.37240982055664,8329313.0,7.647049903869629
2015-09-22,8.62069034576416,8.344829559326172,8.399999618530273,8.482760429382324,12451416.0,7.74783992767334
2015-09-23,8.420689582824707,8.241379737854004,8.365519523620605,8.262069702148438,6991453.0,7.546269416809082
2015-09-24,8.393099784851074,8.268959999084473,8.268959999084473,8.344829559326172,6398467.0,7.621859073638916
2015-09-25,8.420689582824707,8.206899642944336,8.344829559326172,8.275859832763672,6486327.0,7.558864116668701
2015-09-28,8.386210441589355,8.22068977355957,8.324139595031738,8.365519523620605,3844641.0,7.6407575607299805
2015-09-29,8.337929725646973,8.179309844970703,8.289649963378906,8.206899642944336,5308732.0,7.495879173278809
2015-09-30,8.331029891967773,8.206899642944336,8.248270034790039,8.268959999084473,3722440.0,7.552562713623047
2015-10-08,8.703450202941895,8.496549606323242,8.517239570617676,8.55862045288086,11860211.0,7.817128658294678
2015-10-09,8.696550369262695,8.503450393676758,8.55862045288086,8.675860404968262,9585035.0,7.924211025238037
2015-10-12,9.0620698928833,8.62759017944336,8.710339546203613,9.020689964294434,14518749.0,8.239165306091309
2015-10-13,9.041379928588867,8.834480285644531,9.0,8.9931001663208,8362544.0,8.21396541595459
2015-10-14,9.055170059204102,8.786210060119629,8.986209869384766,8.813790321350098,7629917.0,8.050190925598145
2015-10-15,9.0,8.77931022644043,8.813790321350098,8.9931001663208,7485857.0,8.21396541595459
2015-10-16,9.524140357971191,9.034480094909668,9.034480094909668,9.46895980834961,21744450.0,8.648598670959473
2015-10-19,9.420689582824707,9.22758960723877,9.37930965423584,9.282759666442871,11387324.0,8.478529930114746
2015-10-20,9.448269844055176,9.234479904174805,9.289649963378906,9.399999618530273,8195604.0,8.585613250732422
2015-10-21,9.489649772644043,8.758620262145996,9.399999618530273,8.84138011932373,11711625.0,8.075389862060547
2015-10-22,9.110340118408203,8.84138011932373,8.868969917297363,9.082759857177734,8552233.0,8.295857429504395
2015-10-23,9.393099784851074,9.08965015411377,9.137929916381836,9.262069702148438,11276520.0,8.459632873535156
2015-10-26,9.420689582824707,9.193099975585938,9.413789749145508,9.262069702148438,13189720.0,8.459632873535156
2015-10-27,9.241379737854004,8.910340309143066,9.241379737854004,9.213789939880371,7717069.0,8.415535926818848
2015-10-28,9.303449630737305,9.0620698928833,9.179309844970703,9.103449821472168,7531300.0,8.3147554397583
2015-10-29,9.275859832763672,9.08965015411377,9.124139785766602,9.199999809265137,6044264.0,8.402939796447754
2015-10-30,9.31033992767334,8.972410202026367,9.172410011291504,9.282759666442871,10602952.0,8.478529930114746
2015-11-02,9.586210250854492,9.144829750061035,9.144829750061035,9.393099784851074,17362230.0,8.57931137084961
2015-11-03,9.606900215148926,9.331029891967773,9.406900405883789,9.386210441589355,15936167.0,8.573017120361328
2015-11-04,9.84138011932373,9.427590370178223,9.434479713439941,9.806900024414062,25121279.0,8.957260131835938
2015-11-05,10.31719970703125,9.662070274353027,9.813790321350098,9.696550369262695,53577547.0,8.856471061706543
2015-11-06,9.944829940795898,9.710339546203613,9.731030464172363,9.903450012207031,21774048.0,9.045446395874023
2015-11-09,10.082799911499023,9.800000190734863,9.965519905090332,9.979310035705566,36321685.0,9.11473274230957
2015-11-10,9.972410202026367,9.77931022644043,9.903450012207031,9.813790321350098,20650431.0,8.963554382324219
2015-11-11,9.910340309143066,9.77931022644043,9.855170249938965,9.84827995300293,12784645.0,8.995054244995117
2015-11-12,9.84827995300293,9.586210250854492,9.84827995300293,9.68966007232666,18208156.0,8.850176811218262
2015-11-13,9.655170440673828,9.496549606323242,9.586210250854492,9.55862045288086,8888855.0,8.730491638183594
2015-11-16,9.675860404968262,9.420689582824707,9.517239570617676,9.668970108032227,9017750.0,8.831280708312988
2015-11-17,9.827589988708496,9.593099594116211,9.710339546203613,9.613789558410645,21763966.0,8.780879974365234
2015-11-18,9.634480476379395,9.489649772644043,9.572409629821777,9.510339736938477,8250569.0,8.686393737792969
2015-11-19,9.62759017944336,9.482760429382324,9.524140357971191,9.62069034576416,7564739.0,8.787182807922363
2015-11-20,9.648280143737793,9.510339736938477,9.634480476379395,9.606900215148926,10852948.0,8.774588584899902
2015-11-23,9.641380310058594,9.503450393676758,9.593099594116211,9.551719665527344,10800596.0,8.724188804626465
2015-11-24,9.572409629821777,9.296549797058105,9.53102970123291,9.434479713439941,15329539.0,8.617106437683105
2015-11-25,9.46207046508789,9.303449630737305,9.399999618530273,9.455169677734375,13831467.0,8.636002540588379
2015-11-26,9.662070274353027,9.386210441589355,9.46895980834961,9.593099594116211,19537347.0,8.761981964111328
2015-11-27,9.55862045288086,9.068960189819336,9.524140357971191,9.110340118408203,14486675.0,8.321046829223633
2015-11-30,9.206899642944336,8.903450012207031,9.172410011291504,9.144829750061035,11488178.0,8.35254955291748
2015-12-01,9.296549797058105,9.048270225524902,9.144829750061035,9.282759666442871,8962357.0,8.478529930114746
2015-12-02,9.600000381469727,9.15861988067627,9.206899642944336,9.579310417175293,15385182.0,8.749388694763184
2015-12-03,9.675860404968262,9.496549606323242,9.586210250854492,9.62069034576416,12883061.0,8.787182807922363
2015-12-04,9.606900215148926,9.413789749145508,9.53102970123291,9.448269844055176,8876881.0,8.629700660705566
2015-12-07,9.682760238647461,9.489649772644043,9.489649772644043,9.62069034576416,10026254.0,8.787182807922363
2015-12-08,9.710339546203613,9.455169677734375,9.565520286560059,9.46895980834961,13087807.0,8.648598670959473
2015-12-09,9.579310417175293,9.37930965423584,9.44137954711914,9.448269844055176,7219515.0,8.629700660705566
2015-12-10,9.551719665527344,9.413789749145508,9.448269844055176,9.46895980834961,4836209.0,8.648598670959473
2015-12-11,9.606900215148926,9.399999618530273,9.427590370178223,9.524140357971191,8342443.0,8.698999404907227
2015-12-14,9.737930297851562,9.393099784851074,9.448269844055176,9.724140167236328,10434758.0,8.881669998168945
2015-12-15,9.758620262145996,9.579310417175293,9.724140167236328,9.634480476379395,13260995.0,8.799778938293457
2015-12-16,9.800000190734863,9.655170440673828,9.710339546203613,9.675860404968262,11381946.0,8.837574005126953
2015-12-17,9.855170249938965,9.696550369262695,9.744830131530762,9.827589988708496,14065601.0,8.976158142089844
2015-12-18,10.041399955749512,9.800000190734863,9.820690155029297,9.903450012207031,19172417.0,9.045446395874023
2015-12-21,10.482799530029297,9.820690155029297,9.827589988708496,10.17240047454834,37055656.0,9.291094779968262
2015-12-22,10.262100219726562,10.048299789428711,10.262100219726562,10.186200141906738,15107122.0,9.303698539733887
2015-12-23,10.269000053405762,9.862070083618164,10.17240047454834,9.965519905090332,25177702.0,9.102137565612793
2015-12-24,9.9931001663208,9.793100357055664,9.917240142822266,9.896550178527832,10984264.0,9.039143562316895
2015-12-25,10.020700454711914,9.813790321350098,9.903450012207031,9.951720237731934,9892335.0,9.089533805847168
2015-12-28,10.062100410461426,9.648280143737793,10.062100410461426,9.662070274353027,27535125.0,8.824978828430176
2015-12-29,9.758620262145996,9.606900215148926,9.648280143737793,9.744830131530762,9509413.0,8.900568008422852
2015-12-30,9.813790321350098,9.682760238647461,9.786210060119629,9.765520095825195,8293895.0,8.919466018676758
2015-12-31,9.924139976501465,9.793100357055664,9.806900024414062,9.813790321350098,15416054.0,8.963554382324219
2016-01-04,9.84827995300293,8.834480285644531,9.84827995300293,8.9931001663208,17532248.0,8.21396541595459
2016-01-05,9.193099975585938,8.68966007232666,8.820690155029297,9.0620698928833,25225207.0,8.276960372924805
2016-01-06,9.275859832763672,9.0068998336792,9.082759857177734,9.262069702148438,14030484.0,8.459632873535156
2016-01-07,9.124139785766602,8.517239570617676,9.124139785766602,8.565520286560059,3356750.0,7.823430061340332
2016-01-08,8.855170249938965,8.37930965423584,8.68966007232666,8.758620262145996,27196491.0,7.999799728393555
2016-01-11,8.696550369262695,8.303449630737305,8.606900215148926,8.344829559326172,14642276.0,7.621859073638916
2016-01-12,8.489649772644043,8.275859832763672,8.413789749145508,8.386210441589355,12184998.0,7.6596550941467285
2016-01-13,8.46207046508789,8.193099975585938,8.413789749145508,8.199999809265137,9806439.0,7.489577293395996
2016-01-14,8.344829559326172,8.0,8.034480094909668,8.324139595031738,11319465.0,7.602962017059326
2016-01-15,8.31033992767334,7.986209869384766,8.303449630737305,8.048270225524902,10224319.0,7.350992679595947
2016-01-18,8.31033992767334,7.862070083618164,7.931029796600342,8.275859832763672,10464244.0,7.558864116668701
2016-01-19,8.662070274353027,8.193099975585938,8.206899642944336,8.634480476379395,14513115.0,7.886415004730225
2016-01-20,8.731030464172363,8.413789749145508,8.55862045288086,8.586210250854492,10725009.0,7.842328071594238
2016-01-21,8.62759017944336,8.282759666442871,8.496549606323242,8.413789749145508,7714076.0,7.684844493865967
2016-01-22,8.579310417175293,8.282759666442871,8.448269844055176,8.524140357971191,8100720.0,7.785634517669678
2016-01-25,8.606900215148926,8.455169677734375,8.544830322265625,8.593099594116211,6817378.0,7.848620414733887
2016-01-26,8.668970108032227,8.172410011291504,8.53102970123291,8.186209678649902,9471289.0,7.476981163024902
2016-01-27,8.275859832763672,7.84827995300293,8.144829750061035,8.22068977355957,10624566.0,7.508474349975586
2016-01-28,8.241379737854004,7.986209869384766,8.055170059204102,8.137929916381836,8142734.0,7.432884693145752
2016-01-29,8.46895980834961,8.110340118408203,8.137929916381836,8.420689582824707,9468510.0,7.6911468505859375
2016-02-01,8.413789749145508,8.193099975585938,8.413789749145508,8.241379737854004,5099728.0,7.527371883392334
2016-02-02,8.46207046508789,8.255169868469238,8.255169868469238,8.413789749145508,6921402.0,7.684844493865967
2016-02-03,8.565520286560059,8.324139595031738,8.37930965423584,8.524140357971191,8673649.0,7.785634517669678
2016-02-04,8.703450202941895,8.510339736938477,8.510339736938477,8.648280143737793,5790126.0,7.899019241333008
2016-02-05,8.682760238647461,8.475859642028809,8.62759017944336,8.517239570617676,4525305.0,7.779331684112549
2016-02-15,8.641380310058594,8.331029891967773,8.331029891967773,8.510339736938477,4041039.0,7.773029804229736
2016-02-16,8.77931022644043,8.517239570617676,8.517239570617676,8.77241039276123,7628319.0,8.012394905090332
2016-02-17,8.882760047912598,8.675860404968262,8.786210060119629,8.868969917297363,7125271.0,8.100589752197266
2016-02-18,8.875860214233398,8.717240333557129,8.834480285644531,8.827589988708496,5477042.0,8.06279468536377
2016-02-19,8.800000190734863,8.675860404968262,8.744830131530762,8.77241039276123,10073123.0,8.012394905090332
2016-02-22,9.013790130615234,8.800000190734863,8.806900024414062,8.951720237731934,7425203.0,8.176169395446777
2016-02-23,8.986209869384766,8.77241039276123,8.965519905090332,8.958620071411133,9053141.0,8.182473182678223
2016-02-24,9.365519523620605,9.013790130615234,9.15861988067627,9.337929725646973,32463697.0,8.528919219970703
2016-02-25,9.31033992767334,8.813790321350098,9.248270034790039,9.0,48327197.0,8.220266342163086
2016-02-26,8.586210250854492,8.103449821472168,8.53792953491211,8.186209678649902,63794007.0,7.476981163024902
2016-02-29,8.096549987792969,7.689650058746338,8.096549987792969,7.77931022644043,23783111.0,7.105334758758545
2016-03-01,7.931029796600342,7.731029987335205,7.793099880218506,7.882760047912598,14866499.0,7.199821949005127
2016-03-02,8.248270034790039,7.882760047912598,7.889659881591797,8.193099975585938,19997393.0,7.483275413513184
2016-03-03,8.241379737854004,8.137929916381836,8.199999809265137,8.165519714355469,12212469.0,7.458083629608154
2016-03-04,8.199999809265137,7.931029796600342,8.165519714355469,8.08965015411377,13546474.0,7.388787746429443
2016-03-07,8.296549797058105,8.103449821472168,8.144829750061035,8.165519714355469,11945572.0,7.458083629608154
2016-03-08,8.179309844970703,7.917240142822266,8.137929916381836,8.172410011291504,8282136.0,7.464376926422119
2016-03-09,8.179309844970703,7.965519905090332,8.055170059204102,8.082759857177734,5908544.0,7.3824944496154785
2016-03-10,8.137929916381836,7.979310035705566,8.048270225524902,7.993100166320801,5623272.0,7.300602912902832
2016-03-11,8.048270225524902,7.903450012207031,7.972410202026367,8.0,4834869.0,7.3069047927856445
2016-03-14,8.268959999084473,8.0620698928833,8.0620698928833,8.15861988067627,10574606.0,7.451781749725342
2016-03-15,8.365519523620605,8.15172004699707,8.186209678649902,8.289649963378906,14498012.0,7.571459770202637
2016-03-16,8.337929725646973,8.193099975585938,8.324139595031738,8.22758960723877,6256362.0,7.514776706695557
2016-03-17,8.399999618530273,8.213789939880371,8.234479904174805,8.351719856262207,8901374.0,7.628152847290039
2016-03-18,8.565520286560059,8.351719856262207,8.37930965423584,8.510339736938477,10928014.0,7.773029804229736
2016-03-21,8.682760238647461,8.524140357971191,8.544830322265625,8.62069034576416,11640381.0,7.8738203048706055
2016-03-22,8.613789558410645,8.482760429382324,8.551719665527344,8.551719665527344,9202258.0,7.810824871063232
2016-03-23,8.572409629821777,8.358619689941406,8.544830322265625,8.448269844055176,10292060.0,7.71633768081665
2016-03-24,8.455169677734375,8.296549797058105,8.399999618530273,8.344829559326172,7115090.0,7.621859073638916
2016-03-25,8.496549606323242,8.331029891967773,8.337929725646973,8.413789749145508,5025121.0,7.684844493865967
2016-03-28,8.593099594116211,8.37930965423584,8.46207046508789,8.420689582824707,8259137.0,7.6911468505859375
2016-03-29,8.475859642028809,8.275859832763672,8.434479713439941,8.337929725646973,9810143.0,7.6155571937561035
2016-03-30,8.648280143737793,8.37930965423584,8.399999618530273,8.634480476379395,15680903.0,7.886415004730225
2016-03-31,8.648280143737793,8.517239570617676,8.551719665527344,8.551719665527344,14965028.0,7.810824871063232
2016-04-01,8.62069034576416,8.386210441589355,8.524140357971191,8.496549606323242,9700172.0,7.760434627532959
2016-04-05,8.717240333557129,8.455169677734375,8.482760429382324,8.675860404968262,10636682.0,7.924211025238037
2016-04-06,8.731030464172363,8.62759017944336,8.68966007232666,8.724140167236328,7363588.0,7.9683074951171875
2016-04-07,8.820690155029297,8.606900215148926,8.703450202941895,8.613789558410645,6792545.0,7.86751651763916
2016-04-08,8.586210250854492,8.448269844055176,8.579310417175293,8.524140357971191,6765215.0,7.785634517669678
2016-04-11,8.696550369262695,8.572409629821777,8.572409629821777,8.675860404968262,7208408.0,7.924211025238037
2016-04-12,8.68966007232666,8.55862045288086,8.662070274353027,8.62759017944336,5189041.0,7.880122661590576
2016-04-13,8.868969917297363,8.634480476379395,8.634480476379395,8.751720428466797,12127488.0,7.993498802185059
2016-04-14,8.813790321350098,8.710339546203613,8.765520095825195,8.793100357055664,4560912.0,8.031292915344238
2016-04-15,8.820690155029297,8.703450202941895,8.765520095825195,8.793100357055664,4800135.0,8.031292915344238
2016-04-18,8.758620262145996,8.593099594116211,8.758620262145996,8.613789558410645,7363252.0,7.86751651763916
2016-04-19,8.682760238647461,8.517239570617676,8.634480476379395,8.551719665527344,9582981.0,7.810824871063232
2016-04-20,8.62069034576416,8.241379737854004,8.55862045288086,8.37930965423584,10542925.0,7.653351306915283
2016-04-21,8.46207046508789,8.324139595031738,8.337929725646973,8.358619689941406,4853071.0,7.634454727172852
2016-04-22,8.420689582824707,8.282759666442871,8.358619689941406,8.358619689941406,5448199.0,7.634454727172852
2016-04-25,8.44137954711914,8.22068977355957,8.337929725646973,8.37930965423584,8163379.0,7.653351306915283
2016-04-26,8.434479713439941,8.337929725646973,8.351719856262207,8.413789749145508,3840970.0,7.684844493865967
2016-04-27,8.44137954711914,8.351719856262207,8.399999618530273,8.37240982055664,5551552.0,7.647049903869629
2016-04-28,8.399999618530273,8.275859832763672,8.365519523620605,8.337929725646973,4689450.0,7.6155571937561035
2016-04-29,8.386210441589355,8.282759666442871,8.324139595031738,8.289649963378906,6583556.0,7.571459770202637
2016-05-03,8.510339736938477,8.303449630737305,8.31033992767334,8.482760429382324,12132382.0,7.74783992767334
2016-05-04,8.572409629821777,8.37930965423584,8.44137954711914,8.53792953491211,15828695.0,7.798228740692139
2016-05-05,8.606900215148926,8.496549606323242,8.524140357971191,8.565520286560059,12998613.0,7.823430061340332
2016-05-06,8.662070274353027,8.420689582824707,8.586210250854492,8.46207046508789,17784650.0,7.728943347930908
2016-05-09,8.448269844055176,8.137929916381836,8.448269844055176,8.206899642944336,11593118.0,7.495879173278809
2016-05-10,8.255169868469238,8.165519714355469,8.165519714355469,8.234479904174805,5462779.0,7.5210700035095215
2016-05-11,8.724140167236328,8.234479904174805,8.268959999084473,8.510339736938477,17791005.0,7.773029804229736
2016-05-12,8.524140357971191,8.337929725646973,8.455169677734375,8.46895980834961,9082884.0,7.735235214233398
2016-05-13,8.551719665527344,8.358619689941406,8.427590370178223,8.406900405883789,8223817.0,7.678552150726318
2016-05-16,8.489649772644043,8.365519523620605,8.406900405883789,8.482760429382324,5367089.0,7.74783992767334
2016-05-17,8.53102970123291,8.393099784851074,8.475859642028809,8.455169677734375,5284464.0,7.722639560699463
2016-05-18,8.455169677734375,8.241379737854004,8.427590370178223,8.289649963378906,7465717.0,7.571459770202637
2016-05-19,8.344829559326172,8.255169868469238,8.296549797058105,8.268959999084473,6730130.0,7.552562713623047
2016-05-20,8.303449630737305,8.22758960723877,8.248270034790039,8.296549797058105,4228108.0,7.577761650085449
2016-05-23,8.46207046508789,8.262069702148438,8.268959999084473,8.386210441589355,7861373.0,7.6596550941467285
2016-05-24,8.386210441589355,8.275859832763672,8.37930965423584,8.331029891967773,3952169.0,7.609254837036133
2016-05-25,8.393099784851074,8.289649963378906,8.37240982055664,8.303449630737305,3085252.0,7.58406400680542
2016-05-26,8.324139595031738,8.206899642944336,8.324139595031738,8.275859832763672,6474297.0,7.558864116668701
2016-05-27,8.296549797058105,8.213789939880371,8.268959999084473,8.248270034790039,4774370.0,7.533665180206299
2016-05-30,8.282759666442871,8.186209678649902,8.241379737854004,8.206899642944336,5488628.0,7.495879173278809
2016-05-31,8.44137954711914,8.22068977355957,8.22068977355957,8.44137954711914,13181767.0,7.7100443840026855
2016-06-01,8.44137954711914,8.37930965423584,8.434479713439941,8.406900405883789,8143606.0,7.678552150726318
2016-06-02,8.427590370178223,8.365519523620605,8.413789749145508,8.406900405883789,5882051.0,7.678552150726318
2016-06-03,8.496549606323242,8.37930965423584,8.420689582824707,8.46895980834961,11710562.0,7.735235214233398
2016-06-06,8.593099594116211,8.46895980834961,8.489649772644043,8.496549606323242,8841937.0,7.760434627532959
2016-06-07,8.503450393676758,8.427590370178223,8.482760429382324,8.455169677734375,4144224.0,7.722639560699463
2016-06-08,8.448269844055176,8.337929725646973,8.448269844055176,8.386210441589355,5669675.0,7.6596550941467285
2016-06-13,8.358619689941406,8.234479904174805,8.331029891967773,8.248270034790039,5834779.0,7.533665180206299
2016-06-14,8.275859832763672,8.206899642944336,8.234479904174805,8.255169868469238,5228485.0,7.539967060089111
2016-06-15,8.386210441589355,8.206899642944336,8.213789939880371,8.37930965423584,5702575.0,7.653351306915283
2016-06-16,8.344829559326172,8.255169868469238,8.344829559326172,8.282759666442871,4356670.0,7.565166473388672
2016-06-17,8.365519523620605,8.296549797058105,8.296549797058105,8.337929725646973,4518990.0,7.6155571937561035
2016-06-20,8.337929725646973,8.234479904174805,8.324139595031738,8.317239761352539,5070004.0,7.596660614013672
2016-06-21,8.37930965423584,8.31033992767334,8.324139595031738,8.337929725646973,5959585.0,7.6155571937561035
2016-06-22,8.448269844055176,8.303449630737305,8.317239761352539,8.448269844055176,6127855.0,7.71633768081665
2016-06-23,8.455169677734375,8.365519523620605,8.434479713439941,8.399999618530273,2647105.0,7.672249794006348
2016-06-24,8.413789749145508,8.15861988067627,8.365519523620605,8.31033992767334,5184343.0,7.590357780456543
2016-06-27,8.413789749145508,8.296549797058105,8.31033992767334,8.393099784851074,3511646.0,7.665946960449219
2016-06-28,8.393099784851074,8.31033992767334,8.365519523620605,8.386210441589355,5832858.0,7.6596550941467285
2016-06-29,8.455169677734375,8.37930965423584,8.393099784851074,8.448269844055176,6282613.0,7.71633768081665
2016-06-30,8.482760429382324,8.420689582824707,8.475859642028809,8.455169677734375,4333470.0,7.722639560699463
2016-07-01,8.496549606323242,8.44137954711914,8.46207046508789,8.46895980834961,3699445.0,7.735235214233398
2016-07-04,8.682760238647461,8.427590370178223,8.46207046508789,8.606900215148926,11660378.0,7.861225128173828
2016-07-05,8.724140167236328,8.613789558410645,8.62759017944336,8.675860404968262,8532356.0,7.924211025238037
2016-07-06,8.758620262145996,8.606900215148926,8.68966007232666,8.737930297851562,10459430.0,7.980902671813965
2016-07-07,8.744830131530762,8.634480476379395,8.717240333557129,8.717240333557129,7021629.0,7.962006568908691
2016-07-08,8.731030464172363,8.613789558410645,8.717240333557129,8.62069034576416,6439231.0,7.8738203048706055
2016-07-11,8.696550369262695,8.579310417175293,8.641380310058594,8.641380310058594,8955868.0,7.8927178382873535
2016-07-12,9.048270225524902,8.62069034576416,8.634480476379395,8.979310035705566,30401806.0,8.201370239257812
2016-07-13,9.020689964294434,8.875860214233398,9.0,8.924139976501465,13842626.0,8.150980949401855
2016-07-14,8.9379301071167,8.862070083618164,8.924139976501465,8.9379301071167,9484558.0,8.163575172424316
2016-07-15,9.048270225524902,8.9310302734375,8.9310302734375,9.0068998336792,8994313.0,8.226569175720215
2016-07-18,9.137929916381836,8.924139976501465,9.0068998336792,8.9379301071167,11206104.0,8.163575172424316
2016-07-19,8.951720237731934,8.862070083618164,8.951720237731934,8.924139976501465,7364162.0,8.150980949401855
2016-07-20,8.958620071411133,8.875860214233398,8.917240142822266,8.903450012207031,4501722.0,8.132081985473633
2016-07-21,9.248270034790039,8.889659881591797,8.896550178527832,9.172410011291504,22878210.0,8.377740859985352
2016-07-22,9.213789939880371,9.082759857177734,9.131030082702637,9.103449821472168,10113593.0,8.3147554397583
2016-07-25,9.165519714355469,9.055170059204102,9.068960189819336,9.117239952087402,6556214.0,8.327350616455078
2016-07-26,9.351719856262207,9.103449821472168,9.137929916381836,9.344829559326172,13037648.0,8.535222053527832
2016-07-27,9.551719665527344,9.172410011291504,9.358619689941406,9.268959999084473,21624402.0,8.465925216674805
2016-07-28,9.55862045288086,9.248270034790039,9.317239761352539,9.510339736938477,16373369.0,8.686393737792969
2016-07-29,9.586210250854492,9.331029891967773,9.489649772644043,9.365519523620605,12485352.0,8.554119110107422
2016-08-01,9.358619689941406,9.193099975585938,9.324139595031738,9.255169868469238,10965248.0,8.453330993652344
2016-08-02,9.296549797058105,9.131030082702637,9.255169868469238,9.241379737854004,6327262.0,8.44073486328125
2016-08-03,9.337929725646973,9.193099975585938,9.22758960723877,9.303449630737305,6798304.0,8.497426986694336
2016-08-04,9.365519523620605,9.241379737854004,9.289649963378906,9.31033992767334,7053564.0,8.503721237182617
2016-08-05,9.137929916381836,9.0620698928833,9.103449821472168,9.096549987792969,5810244.0,8.604181289672852
2016-08-08,9.048270225524902,8.882760047912598,9.027589797973633,9.027589797973633,9714831.0,8.53895378112793
2016-08-09,9.144829750061035,9.0068998336792,9.013790130615234,9.103449821472168,6894912.0,8.610708236694336
2016-08-10,9.117239952087402,8.972410202026367,9.110340118408203,9.0,7194707.0,8.512857437133789
2016-08-11,9.027589797973633,8.868969917297363,9.0,8.896550178527832,8996090.0,8.415007591247559
2016-08-12,9.179309844970703,8.882760047912598,8.896550178527832,9.179309844970703,10793299.0,8.682462692260742
2016-08-15,9.420689582824707,9.144829750061035,9.144829750061035,9.331029891967773,18480831.0,8.825969696044922
2016-08-16,9.524140357971191,9.193099975585938,9.344829559326172,9.22068977355957,25979000.0,8.721601486206055
2016-08-17,9.324139595031738,9.22068977355957,9.234479904174805,9.289649963378906,9705227.0,8.786828994750977
2016-08-18,9.406900405883789,9.275859832763672,9.303449630737305,9.303449630737305,9779361.0,8.799881935119629
2016-08-19,9.393099784851074,9.22068977355957,9.344829559326172,9.344829559326172,9811723.0,8.839022636413574
2016-08-22,9.544830322265625,9.331029891967773,9.351719856262207,9.427590370178223,14892039.0,8.917304039001465
2016-08-23,9.53792953491211,9.399999618530273,9.406900405883789,9.434479713439941,5904692.0,8.923820495605469
2016-08-24,9.648280143737793,9.44137954711914,9.44137954711914,9.606900215148926,15167571.0,9.086907386779785
2016-08-25,9.827589988708496,9.524140357971191,9.606900215148926,9.793100357055664,18246324.0,9.263030052185059
2016-08-26,9.951720237731934,9.737930297851562,9.806900024414062,9.77931022644043,10773259.0,9.24998664855957
2016-08-29,9.758620262145996,9.524140357971191,9.737930297851562,9.641380310058594,10317485.0,9.119522094726562
2016-08-30,9.717240333557129,9.600000381469727,9.641380310058594,9.696550369262695,5376349.0,9.171706199645996
2016-08-31,9.682760238647461,9.46207046508789,9.641380310058594,9.517239570617676,14881260.0,9.002100944519043
2016-09-01,9.600000381469727,9.503450393676758,9.53102970123291,9.524140357971191,6619439.0,9.008627891540527
2016-09-02,9.586210250854492,9.46895980834961,9.524140357971191,9.53102970123291,5924910.0,9.015144348144531
2016-09-05,9.717240333557129,9.524140357971191,9.53792953491211,9.703450202941895,9207736.0,9.178232192993164
2016-09-06,9.793100357055664,9.593099594116211,9.703450202941895,9.717240333557129,8790920.0,9.191275596618652
2016-09-07,9.9310302734375,9.710339546203613,9.717240333557129,9.84827995300293,10927830.0,9.31522274017334
2016-09-08,9.9931001663208,9.751720428466797,9.84827995300293,9.834480285644531,7268834.0,9.302170753479004
2016-09-09,9.965519905090332,9.800000190734863,9.834480285644531,9.903450012207031,7795429.0,9.367406845092773
2016-09-12,9.793100357055664,9.482760429382324,9.77931022644043,9.606900215148926,16192991.0,9.086907386779785
2016-09-13,9.68966007232666,9.53102970123291,9.613789558410645,9.606900215148926,5923167.0,9.086907386779785
2016-09-14,9.606900215148926,9.496549606323242,9.600000381469727,9.524140357971191,5354320.0,9.008627891540527
2016-09-19,9.717240333557129,9.524140357971191,9.53102970123291,9.675860404968262,4774056.0,9.152135848999023
2016-09-20,9.820690155029297,9.600000381469727,9.675860404968262,9.68966007232666,8747132.0,9.16518783569336
2016-09-21,9.731030464172363,9.62759017944336,9.703450202941895,9.682760238647461,4340730.0,9.158661842346191
2016-09-22,9.903450012207031,9.655170440673828,9.68966007232666,9.68966007232666,9841674.0,9.16518783569336
2016-09-23,9.765520095825195,9.696550369262695,9.703450202941895,9.717240333557129,4289999.0,9.191275596618652
2016-09-26,9.731030464172363,9.53102970123291,9.717240333557129,9.55862045288086,5049290.0,9.041241645812988
2016-09-27,9.613789558410645,9.503450393676758,9.544830322265625,9.593099594116211,3231807.0,9.073853492736816
2016-09-28,9.600000381469727,9.420689582824707,9.586210250854492,9.448269844055176,7173271.0,8.93686294555664
2016-09-29,9.544830322265625,9.455169677734375,9.482760429382324,9.503450393676758,4395559.0,8.989057540893555
2016-09-30,9.551719665527344,9.46207046508789,9.503450393676758,9.53102970123291,2871200.0,9.015144348144531
2016-10-10,9.758620262145996,9.565520286560059,9.586210250854492,9.724140167236328,7752891.0,9.197802543640137
2016-10-11,9.744830131530762,9.662070274353027,9.744830131530762,9.696550369262695,7445963.0,9.171706199645996
2016-10-12,9.710339546203613,9.579310417175293,9.68966007232666,9.62759017944336,4744244.0,9.106477737426758
2016-10-13,9.675860404968262,9.586210250854492,9.62759017944336,9.62069034576416,3871547.0,9.09995174407959
2016-10-14,9.662070274353027,9.53102970123291,9.62069034576416,9.655170440673828,5845282.0,9.13256549835205
2016-10-17,9.696550369262695,9.579310417175293,9.648280143737793,9.586210250854492,6202127.0,9.067337989807129
2016-10-18,9.77241039276123,9.579310417175293,9.579310417175293,9.751720428466797,8185426.0,9.223889350891113
2016-10-19,9.800000190734863,9.717240333557129,9.737930297851562,9.758620262145996,4963806.0,9.230416297912598
2016-10-20,9.793100357055664,9.731030464172363,9.786210060119629,9.77241039276123,5533273.0,9.243460655212402
2016-10-21,9.827589988708496,9.737930297851562,9.765520095825195,9.813790321350098,5302447.0,9.282599449157715
2016-10-24,10.034500122070312,9.800000190734863,9.827589988708496,9.979310035705566,10683717.0,9.439160346984863
2016-10-25,10.096599578857422,9.9310302734375,10.0,10.034500122070312,6885219.0,9.491363525390625
2016-10-26,10.034500122070312,9.9310302734375,10.034500122070312,9.986209869384766,3491288.0,9.445687294006348
2016-10-27,10.062100410461426,9.882760047912598,9.986209869384766,9.917240142822266,4120243.0,9.380451202392578
2016-10-28,10.082799911499023,9.889659881591797,9.917240142822266,10.0,6160836.0,9.458730697631836
2016-10-31,10.255200386047363,10.0,10.020700454711914,10.096599578857422,11275978.0,9.550101280212402
2016-11-01,10.158599853515625,9.9931001663208,10.082799911499023,10.103400230407715,5655075.0,9.556533813476562
2016-11-02,10.110300064086914,10.0,10.062100410461426,10.103400230407715,4922010.0,9.556533813476562
2016-11-03,10.130999565124512,9.965519905090332,10.062100410461426,10.05519962310791,6730643.0,9.510942459106445
2016-11-04,10.186200141906738,10.069000244140625,10.075900077819824,10.124099731445312,5490462.0,9.576112747192383
2016-11-07,10.248299598693848,10.05519962310791,10.096599578857422,10.23449993133545,6463963.0,9.680538177490234
2016-11-08,10.406900405883789,10.241399765014648,10.262100219726562,10.379300117492676,6978496.0,9.817501068115234
2016-11-09,10.393099784851074,10.124099731445312,10.372400283813477,10.22760009765625,8293109.0,9.674012184143066
2016-11-10,10.565500259399414,10.28279972076416,10.28279972076416,10.4621000289917,7755591.0,9.895818710327148
2016-11-11,10.5447998046875,10.434499740600586,10.434499740600586,10.524100303649902,5842002.0,9.954462051391602
2016-11-14,10.558600425720215,10.331000328063965,10.517200469970703,10.4621000289917,7194695.0,9.895818710327148
2016-11-15,10.517200469970703,10.351699829101562,10.4621000289917,10.441399574279785,4213671.0,9.876238822937012
2016-11-16,10.4621000289917,10.331000328063965,10.4483003616333,10.351699829101562,7065612.0,9.791394233703613
2016-11-17,10.4552001953125,10.32409954071045,10.351699829101562,10.406900405883789,6315437.0,9.843606948852539
2016-11-18,10.468999862670898,10.32409954071045,10.393099784851074,10.344799995422363,3878155.0,9.784868240356445
2016-11-21,10.406900405883789,10.269000053405762,10.337900161743164,10.331000328063965,6460963.0,9.771815299987793
2016-11-22,10.351699829101562,10.28969955444336,10.331000328063965,10.351699829101562,4645892.0,9.791394233703613
2016-11-23,10.406900405883789,10.275899887084961,10.386199951171875,10.31029987335205,4766540.0,9.75223445892334
2016-11-24,10.434499740600586,10.269000053405762,10.331000328063965,10.351699829101562,7046963.0,9.791394233703613
2016-11-25,10.379300117492676,10.241399765014648,10.351699829101562,10.344799995422363,6115573.0,9.784868240356445
2016-11-28,10.386199951171875,10.275899887084961,10.365500450134277,10.31029987335205,11383736.0,9.75223445892334
2016-11-29,10.586199760437012,10.248299598693848,10.303400039672852,10.358599662780762,14042735.0,9.797921180725098
2016-11-30,10.399999618530273,10.089699745178223,10.379300117492676,10.144800186157227,14168021.0,9.59569263458252
2016-12-01,10.22760009765625,10.082799911499023,10.186200141906738,10.110300064086914,14555600.0,9.563060760498047
2016-12-02,10.151700019836426,10.062100410461426,10.137900352478027,10.117199897766113,11234437.0,9.569586753845215
2016-12-05,10.137900352478027,10.05519962310791,10.069000244140625,10.075900077819824,6388560.0,9.530521392822266
2016-12-06,10.124099731445312,10.05519962310791,10.062100410461426,10.096599578857422,3200495.0,9.550101280212402
2016-12-07,10.110300064086914,10.041399955749512,10.110300064086914,10.069000244140625,5479800.0,9.523995399475098
2016-12-08,10.137900352478027,10.048299789428711,10.082799911499023,10.096599578857422,8095354.0,9.550101280212402
2016-12-09,10.165499687194824,10.062100410461426,10.096599578857422,10.124099731445312,5498595.0,9.576112747192383
2016-12-12,10.165499687194824,9.724140167236328,10.130999565124512,9.765520095825195,18167574.0,9.236943244934082
2016-12-13,9.806900024414062,9.586210250854492,9.765520095825195,9.717240333557129,9648244.0,9.191275596618652
2016-12-14,9.724140167236328,9.475859642028809,9.703450202941895,9.489649772644043,11289352.0,8.976003646850586
2016-12-15,9.586210250854492,9.434479713439941,9.510339736938477,9.455169677734375,9653058.0,8.943389892578125
2016-12-16,9.717240333557129,9.44137954711914,9.455169677734375,9.682760238647461,9648508.0,9.158661842346191
2016-12-19,9.744830131530762,9.62069034576416,9.62759017944336,9.68966007232666,6190589.0,9.16518783569336
2016-12-20,9.717240333557129,9.600000381469727,9.682760238647461,9.62759017944336,4698081.0,9.106477737426758
2016-12-21,9.827589988708496,9.62759017944336,9.62759017944336,9.820690155029297,8273009.0,9.2891263961792
2016-12-22,9.896550178527832,9.793100357055664,9.813790321350098,9.834480285644531,5598207.0,9.302170753479004
2016-12-23,9.862070083618164,9.717240333557129,9.84138011932373,9.751720428466797,4634971.0,9.223889350891113
2016-12-26,9.77931022644043,9.606900215148926,9.724140167236328,9.731030464172363,6404922.0,9.20431900024414
2016-12-27,9.882760047912598,9.724140167236328,9.77931022644043,9.834480285644531,5202788.0,9.302170753479004
2016-12-28,9.882760047912598,9.655170440673828,9.827589988708496,9.724140167236328,5826165.0,9.197802543640137
2016-12-29,9.758620262145996,9.655170440673828,9.710339546203613,9.710339546203613,3737678.0,9.184748649597168
2016-12-30,9.786210060119629,9.710339546203613,9.758620262145996,9.717240333557129,2800899.0,9.191275596618652
2017-01-03,9.882760047912598,9.717240333557129,9.717240333557129,9.855170249938965,5955283.0,9.32174015045166
2017-01-04,9.951720237731934,9.84138011932373,9.84827995300293,9.924139976501465,9609583.0,9.386977195739746
2017-01-05,10.013799667358398,9.875860214233398,9.9379301071167,9.896550178527832,7314191.0,9.360879898071289
2017-01-06,9.951720237731934,9.84138011932373,9.868969917297363,9.896550178527832,4859764.0,9.360879898071289
2017-01-09,9.986209869384766,9.882760047912598,9.882760047912598,9.979310035705566,4607514.0,9.439160346984863
2017-01-10,10.027600288391113,9.903450012207031,9.972410202026367,9.972410202026367,4638502.0,9.432633399963379
2017-01-11,9.965519905090332,9.868969917297363,9.965519905090332,9.889659881591797,6466633.0,9.354363441467285
2017-01-12,9.910340309143066,9.758620262145996,9.889659881591797,9.765520095825195,5274216.0,9.236943244934082
2017-01-13,9.820690155029297,9.703450202941895,9.820690155029297,9.744830131530762,4353671.0,9.217371940612793
2017-01-16,9.758620262145996,9.434479713439941,9.724140167236328,9.634480476379395,17428488.0,9.112996101379395
2017-01-17,9.675860404968262,9.565520286560059,9.593099594116211,9.634480476379395,7323512.0,9.112996101379395
2017-01-18,9.68966007232666,9.606900215148926,9.634480476379395,9.655170440673828,8748340.0,9.13256549835205
2017-01-19,9.703450202941895,9.62069034576416,9.648280143737793,9.662070274353027,5314912.0,9.139092445373535
2017-01-20,9.77931022644043,9.613789558410645,9.648280143737793,9.77241039276123,5069954.0,9.243460655212402
2017-01-23,9.862070083618164,9.758620262145996,9.765520095825195,9.813790321350098,5336236.0,9.282599449157715
2017-01-24,9.855170249938965,9.758620262145996,9.827589988708496,9.834480285644531,4502187.0,9.302170753479004
2017-01-25,9.958620071411133,9.800000190734863,9.820690155029297,9.951720237731934,7070411.0,9.413064002990723
2017-01-26,10.013799667358398,9.903450012207031,9.972410202026367,9.958620071411133,4615864.0,9.41958999633789
2017-02-03,9.958620071411133,9.77241039276123,9.917240142822266,9.827589988708496,8269774.0,9.295652389526367
2017-02-06,9.882760047912598,9.77241039276123,9.827589988708496,9.875860214233398,6351440.0,9.341310501098633
2017-02-07,9.958620071411133,9.84138011932373,9.868969917297363,9.951720237731934,7904795.0,9.413064002990723
2017-02-08,9.9931001663208,9.868969917297363,9.944829940795898,9.979310035705566,4910414.0,9.439160346984863
2017-02-09,10.0,9.9379301071167,9.979310035705566,9.9931001663208,5012284.0,9.452204704284668
2017-02-10,10.069000244140625,9.972410202026367,9.9931001663208,10.041399955749512,5543386.0,9.497889518737793
2017-02-13,10.110300064086914,10.020700454711914,10.048299789428711,10.069000244140625,5467355.0,9.523995399475098
2017-02-14,10.103400230407715,10.0,10.069000244140625,10.034500122070312,5745063.0,9.491363525390625
2017-02-15,10.041399955749512,9.951720237731934,10.013799667358398,9.958620071411133,9823773.0,9.41958999633789
2017-02-16,10.013799667358398,9.944829940795898,9.972410202026367,9.986209869384766,6106406.0,9.445687294006348
2017-02-17,10.0068998336792,9.875860214233398,9.986209869384766,9.882760047912598,7143842.0,9.3478364944458
2017-02-20,10.17240047454834,9.889659881591797,9.903450012207031,10.158599853515625,13887702.0,9.608745574951172
2017-02-21,10.23449993133545,10.110300064086914,10.17240047454834,10.23449993133545,10293318.0,9.680538177490234
2017-02-22,10.28969955444336,10.193099975585938,10.193099975585938,10.248299598693848,6880468.0,9.69359016418457
2017-02-23,10.5447998046875,10.241399765014648,10.248299598693848,10.531000137329102,21781085.0,9.960988998413086
2017-02-24,10.820699691772461,10.358599662780762,10.482799530029297,10.586199760437012,18460173.0,10.013201713562012
2017-02-27,10.517200469970703,10.28969955444336,10.489700317382812,10.303400039672852,10623168.0,9.745708465576172
2017-02-28,10.413800239562988,10.296600341796875,10.32409954071045,10.365500450134277,7590026.0,9.804448127746582
2017-03-01,10.468999862670898,10.344799995422363,10.344799995422363,10.358599662780762,5631621.0,9.797921180725098
2017-03-02,10.406900405883789,10.241399765014648,10.399999618530273,10.275899887084961,7192214.0,9.719696044921875
2017-03-03,10.337900161743164,10.151700019836426,10.23449993133545,10.303400039672852,6241407.0,9.745708465576172
2017-03-06,10.4552001953125,10.275899887084961,10.275899887084961,10.399999618530273,8799936.0,9.837080001831055
2017-03-07,10.413800239562988,10.31029987335205,10.413800239562988,10.365500450134277,4391813.0,9.804448127746582
2017-03-08,10.365500450134277,10.296600341796875,10.365500450134277,10.31719970703125,2961439.0,9.75876235961914
2017-03-09,10.517200469970703,10.337900161743164,10.337900161743164,10.510299682617188,19471390.0,9.94140911102295
2017-03-10,10.524100303649902,10.434499740600586,10.482799530029297,10.475899696350098,6519004.0,9.9088716506958
2017-03-13,11.275899887084961,10.655200004577637,10.76550006866455,11.17240047454834,45564246.0,10.567671775817871
2017-03-14,11.206899642944336,10.951700210571289,11.130999565124512,11.096599578857422,16956800.0,10.495975494384766
2017-03-15,11.275899887084961,11.05519962310791,11.117199897766113,11.165499687194824,13307617.0,10.561144828796387
2017-03-16,11.23449993133545,11.034500122070312,11.158599853515625,11.22760009765625,12143413.0,10.61988353729248
2017-03-17,11.28279972076416,11.124099731445312,11.22760009765625,11.144800186157227,11353676.0,10.541565895080566
2017-03-20,11.193099975585938,11.020700454711914,11.144800186157227,11.186200141906738,11056779.0,10.580724716186523
2017-03-21,11.275899887084961,11.103400230407715,11.151700019836426,11.206899642944336,10691379.0,10.600303649902344
2017-03-22,11.158599853515625,11.0,11.151700019836426,11.0068998336792,11094200.0,10.41112995147705
2017-03-23,11.137900352478027,10.841400146484375,10.965499877929688,11.034500122070312,15017093.0,10.437236785888672
2017-03-24,11.344799995422363,11.0068998336792,11.041399955749512,11.31719970703125,19917368.0,10.704633712768555
2017-03-27,11.524100303649902,11.117199897766113,11.32409954071045,11.17240047454834,18590296.0,10.567671775817871
2017-03-28,11.158599853515625,10.910300254821777,11.158599853515625,11.020700454711914,12002263.0,10.424184799194336
2017-03-29,11.331000328063965,10.965499877929688,11.05519962310791,11.096599578857422,22242188.0,10.495975494384766
2017-03-30,11.103400230407715,10.820699691772461,11.089699745178223,10.917200088500977,11809538.0,10.326286315917969
2017-03-31,11.069000244140625,10.882800102233887,10.917200088500977,10.9931001663208,11012255.0,10.398077011108398
2017-04-05,11.110300064086914,10.9931001663208,11.034500122070312,11.020700454711914,14405072.0,10.424184799194336
2017-04-06,11.130999565124512,11.0,11.027600288391113,11.041399955749512,13769298.0,10.443763732910156
2017-04-07,11.206899642944336,10.972399711608887,11.041399955749512,11.151700019836426,12502333.0,10.548091888427734
2017-04-10,11.165499687194824,10.951700210571289,11.110300064086914,11.0,13674744.0,10.404603004455566
2017-04-11,11.062100410461426,10.724100112915039,10.9931001663208,11.05519962310791,22130040.0,10.456815719604492
2017-04-12,11.68970012664795,11.255200386047363,11.468999862670898,11.524100303649902,70643478.0,10.900336265563965
2017-04-13,11.620699882507324,11.303400039672852,11.365500450134277,11.517200469970703,59046212.0,10.893810272216797
2017-04-14,11.517200469970703,11.199999809265137,11.468999862670898,11.213800430297852,26188492.0,10.606831550598145
2017-04-17,11.213800430297852,10.972399711608887,11.137900352478027,11.013799667358398,14300804.0,10.417656898498535
2017-04-18,11.144800186157227,11.0,11.0,11.013799667358398,12269586.0,10.417656898498535
2017-04-19,11.117199897766113,10.786199569702148,11.027600288391113,11.069000244140625,19073381.0,10.469869613647461
2017-04-20,11.358599662780762,11.069000244140625,11.089699745178223,11.337900161743164,22322934.0,10.724213600158691
2017-04-21,11.31029987335205,11.144800186157227,11.303400039672852,11.22070026397705,11494118.0,10.613357543945312
2017-04-24,11.23449993133545,10.855199813842773,11.22760009765625,10.924099922180176,13608010.0,10.332812309265137
2017-04-25,11.096599578857422,10.903400421142578,10.965499877929688,11.020700454711914,11714796.0,10.424184799194336
2017-04-26,11.110300064086914,10.94480037689209,11.034500122070312,10.979299545288086,8808532.0,10.38502311706543
2017-04-27,11.062100410461426,10.841400146484375,10.979299545288086,11.05519962310791,10225505.0,10.456815719604492
2017-04-28,11.041399955749512,10.889699935913086,11.041399955749512,11.0,10810144.0,10.404603004455566
2017-05-02,11.28279972076416,11.048299789428711,11.048299789428711,11.23449993133545,20195428.0,10.626410484313965
2017-05-03,11.634499549865723,11.206899642944336,11.206899642944336,11.558600425720215,42827394.0,10.932969093322754
2017-05-04,11.737899780273438,11.489700317382812,11.641400337219238,11.510299682617188,29974647.0,10.887282371520996
2017-05-05,11.593099594116211,11.427599906921387,11.427599906921387,11.510299682617188,19679763.0,10.887282371520996
2017-05-08,11.648300170898438,11.303400039672852,11.5516996383667,11.468999862670898,21238625.0,10.84821891784668
2017-05-09,11.427599906921387,11.248299598693848,11.427599906921387,11.358599662780762,14522875.0,10.743793487548828
2017-05-10,11.413800239562988,11.075900077819824,11.31029987335205,11.082799911499023,13288439.0,10.482922554016113
2017-05-11,11.165499687194824,10.903400421142578,11.062100410461426,11.158599853515625,17321831.0,10.554618835449219
2017-05-12,11.4621000289917,11.089699745178223,11.137900352478027,11.344799995422363,19103760.0,10.730740547180176
2017-05-15,11.600000381469727,11.358599662780762,11.4483003616333,11.379300117492676,27518332.0,10.763373374938965
2017-05-16,11.786199569702148,11.365500450134277,11.399999618530273,11.77929973602295,36413461.0,11.141721725463867
2017-05-17,11.848299980163574,11.668999671936035,11.724100112915039,11.703399658203125,28813979.0,11.069930076599121
2017-05-18,11.793100357055664,11.572400093078613,11.620699882507324,11.67590045928955,20442920.0,11.043919563293457
2017-05-19,11.724100112915039,11.510299682617188,11.67590045928955,11.68280029296875,25105192.0,11.050445556640625
2017-05-22,11.758600234985352,11.489700317382812,11.668999671936035,11.730999946594238,26842982.0,11.096036911010742
2017-05-23,11.655200004577637,11.179300308227539,11.641400337219238,11.331000328063965,50302641.0,10.717687606811523
2017-05-24,11.255200386047363,10.958600044250488,11.23449993133545,11.041399955749512,49394094.0,10.443763732910156
2017-05-25,11.193099975585938,10.9931001663208,11.020700454711914,11.165499687194824,28319330.0,10.561144828796387
2017-05-26,11.379300117492676,11.158599853515625,11.22760009765625,11.248299598693848,37755347.0,10.639464378356934
2017-05-31,11.413800239562988,11.248299598693848,11.275899887084961,11.386199951171875,46980474.0,10.76990032196045
2017-06-01,11.662099838256836,11.31029987335205,11.365500450134277,11.5516996383667,41776559.0,10.926441192626953
2017-06-02,11.758600234985352,11.496600151062012,11.496600151062012,11.600000381469727,30305168.0,10.972128868103027
2017-06-05,11.744799613952637,11.517200469970703,11.606900215148926,11.730999946594238,22007106.0,11.096036911010742
2017-06-06,12.103400230407715,11.68280029296875,11.758600234985352,12.048299789428711,47890005.0,11.396162986755371
2017-06-07,12.496600151062012,12.048299789428711,12.069000244140625,12.4621000289917,39490705.0,11.787564277648926
2017-06-08,12.668999671936035,12.331000328063965,12.379300117492676,12.600000381469727,27001997.0,11.918001174926758
2017-06-09,12.606900215148926,12.386199951171875,12.600000381469727,12.496600151062012,25848994.0,11.820197105407715
2017-06-12,13.013799667358398,12.413800239562988,12.475899696350098,12.524100303649902,40376241.0,11.846210479736328
2017-06-13,12.600000381469727,12.351699829101562,12.5447998046875,12.5447998046875,18600346.0,11.865788459777832
2017-06-14,12.620699882507324,12.23449993133545,12.531000137329102,12.379300117492676,23946494.0,11.709245681762695
2017-06-15,12.393099784851074,12.151700019836426,12.331000328063965,12.206899642944336,20346907.0,11.546177864074707
2017-06-16,12.351699829101562,12.17240047454834,12.179300308227539,12.23449993133545,12950095.0,11.572283744812012
2017-06-19,12.379300117492676,12.193099975585938,12.213800430297852,12.31029987335205,14032327.0,11.643980979919434
2017-06-20,12.358599662780762,12.096599578857422,12.337900161743164,12.179300308227539,21923659.0,11.520071983337402
2017-06-21,12.5378999710083,12.165499687194824,12.193099975585938,12.524100303649902,39068014.0,11.846210479736328
2017-06-22,12.634499549865723,12.28279972076416,12.4483003616333,12.296600341796875,30659326.0,11.631024360656738
2017-06-23,12.751700401306152,12.275899887084961,12.31719970703125,12.730999946594238,29348000.0,12.041909217834473
2017-06-26,12.951700210571289,12.68280029296875,12.77929973602295,12.875900268554688,27395579.0,12.178967475891113
2017-06-27,12.924099922180176,12.620699882507324,12.896599769592285,12.68970012664795,27394607.0,12.002845764160156
2017-06-28,12.786199569702148,12.4621000289917,12.620699882507324,12.4621000289917,25380631.0,11.787564277648926
2017-06-29,12.668999671936035,12.427599906921387,12.482799530029297,12.627599716186523,24534872.0,11.944107055664062
2017-06-30,12.751700401306152,12.5516996383667,12.662099838256836,12.730999946594238,23667208.0,12.041909217834473
2017-07-03,13.496600151062012,12.758600234985352,12.758600234985352,13.303400039672852,52098853.0,12.583328247070312
2017-07-04,13.572400093078613,13.17240047454834,13.23449993133545,13.4483003616333,44043467.0,12.720385551452637
2017-07-05,13.517200469970703,13.269000053405762,13.441399574279785,13.4621000289917,15403882.0,12.733438491821289
2017-07-06,13.806900024414062,13.399999618530273,13.4483003616333,13.558600425720215,23544992.0,12.824715614318848
2017-07-07,13.82759952545166,13.482799530029297,13.517200469970703,13.71720027923584,17187554.0,12.974730491638184
2017-07-10,13.77239990234375,13.337900161743164,13.724100112915039,13.386199951171875,26342644.0,12.661646842956543
2017-07-11,13.627599716186523,13.31029987335205,13.31029987335205,13.510299682617188,16500939.0,12.779027938842773
2017-07-12,13.786199569702148,13.517200469970703,13.5378999710083,13.558600425720215,15644835.0,12.824715614318848
2017-07-13,13.744799613952637,13.475899696350098,13.641400337219238,13.586199760437012,14556296.0,12.85081958770752
2017-07-14,13.779999732971191,13.40999984741211,13.460000038146973,13.710000038146973,14632820.0,13.216141700744629
2017-07-17,13.6899995803833,12.859999656677246,13.600000381469727,13.329999923706055,27550261.0,12.84982967376709
2017-07-18,13.579999923706055,13.0600004196167,13.329999923706055,13.380000114440918,15665939.0,12.898029327392578
2017-07-19,13.6899995803833,13.25,13.390000343322754,13.619999885559082,18932964.0,13.129383087158203
2017-07-20,14.109999656677246,13.470000267028809,13.630000114440918,14.100000381469727,28920770.0,13.592093467712402
2017-07-21,14.449999809265137,13.979999542236328,14.0,14.050000190734863,24297104.0,13.543893814086914
2017-07-24,14.180000305175781,13.90999984741211,13.989999771118164,14.100000381469727,13776173.0,13.592093467712402
2017-07-25,14.119999885559082,13.800000190734863,14.100000381469727,13.899999618530273,12237757.0,13.399296760559082
2017-07-26,13.90999984741211,13.430000305175781,13.829999923706055,13.630000114440918,22726608.0,13.139022827148438
2017-07-27,13.739999771118164,13.260000228881836,13.510000228881836,13.640000343322754,15656368.0,13.148663520812988
2017-07-28,13.65999984741211,13.460000038146973,13.569999694824219,13.5,13029448.0,13.013705253601074
2017-07-31,13.609999656677246,13.390000343322754,13.460000038146973,13.510000228881836,13456124.0,13.023345947265625
2017-08-01,13.649999618530273,13.390000343322754,13.529999732971191,13.460000038146973,14070415.0,12.975147247314453
2017-08-02,13.579999923706055,13.4399995803833,13.479999542236328,13.489999771118164,15247453.0,13.00406551361084
2017-08-03,13.5600004196167,13.300000190734863,13.449999809265137,13.399999618530273,18574044.0,12.917308807373047
2017-08-04,13.550000190734863,13.359999656677246,13.399999618530273,13.420000076293945,12439921.0,12.936588287353516
2017-08-07,13.470000267028809,13.119999885559082,13.420000076293945,13.210000038146973,19773506.0,12.734151840209961
2017-08-08,13.329999923706055,12.979999542236328,13.229999542236328,13.079999923706055,25519880.0,12.608835220336914
2017-08-09,13.25,12.880000114440918,13.039999961853027,13.229999542236328,15705141.0,12.753432273864746
2017-08-10,13.229999542236328,12.949999809265137,13.229999542236328,13.0600004196167,12330260.0,12.589556694030762
2017-08-11,13.010000228881836,12.8100004196167,12.90999984741211,12.869999885559082,13957083.0,12.406399726867676
2017-08-14,13.119999885559082,12.770000457763672,12.84000015258789,12.930000305175781,10219692.0,12.464239120483398
2017-08-15,13.359999656677246,12.880000114440918,12.970000267028809,13.350000381469727,18451239.0,12.869109153747559
2017-08-16,13.329999923706055,13.130000114440918,13.300000190734863,13.199999809265137,7682636.0,12.724512100219727
2017-08-17,13.300000190734863,13.010000228881836,13.199999809265137,13.170000076293945,9006506.0,12.69559383392334
2017-08-18,13.34000015258789,13.039999961853027,13.119999885559082,13.279999732971191,10182181.0,12.801630973815918
2017-08-21,13.369999885559082,13.149999618530273,13.279999732971191,13.229999542236328,8501725.0,12.753432273864746
2017-08-22,13.329999923706055,13.149999618530273,13.279999732971191,13.229999542236328,6643699.0,12.753432273864746
2017-08-23,13.25,13.079999923706055,13.210000038146973,13.109999656677246,5119132.0,12.637754440307617
2017-08-24,13.170000076293945,13.029999732971191,13.109999656677246,13.079999923706055,4923622.0,12.608835220336914
2017-08-25,13.25,13.050000190734863,13.079999923706055,13.170000076293945,7657985.0,12.69559383392334
2017-08-28,13.479999542236328,13.149999618530273,13.199999809265137,13.470000267028809,17432360.0,12.984786987304688
2017-08-29,13.579999923706055,13.329999923706055,13.489999771118164,13.550000190734863,12553225.0,13.061905860900879
2017-08-30,13.84000015258789,13.600000381469727,13.609999656677246,13.75,19382936.0,13.25469970703125
2017-08-31,13.720000267028809,13.380000114440918,13.720000267028809,13.399999618530273,17295761.0,12.917308807373047
2017-09-01,13.470000267028809,13.289999961853027,13.420000076293945,13.380000114440918,12093658.0,12.898029327392578
2017-09-04,13.34000015258789,13.100000381469727,13.34000015258789,13.25,13524930.0,12.772711753845215
2017-09-05,13.34000015258789,13.199999809265137,13.300000190734863,13.300000190734863,11081557.0,12.820911407470703
2017-09-06,13.289999961853027,13.149999618530273,13.260000228881836,13.1899995803833,7634682.0,12.714872360229492
2017-09-07,13.550000190734863,13.170000076293945,13.1899995803833,13.479999542236328,21873118.0,12.994425773620605
2017-09-08,13.779999732971191,13.390000343322754,13.390000343322754,13.670000076293945,25485228.0,13.177582740783691
2017-09-11,13.800000190734863,13.449999809265137,13.680000305175781,13.529999732971191,22367409.0,13.04262638092041
2017-09-12,13.670000076293945,13.40999984741211,13.520000457763672,13.550000190734863,11944925.0,13.061905860900879
2017-09-13,13.600000381469727,13.420000076293945,13.5600004196167,13.550000190734863,8426669.0,13.061905860900879
2017-09-14,13.5600004196167,13.300000190734863,13.529999732971191,13.420000076293945,13236979.0,12.936588287353516
2017-09-15,13.430000305175781,13.25,13.390000343322754,13.300000190734863,11820730.0,12.820911407470703
2017-09-18,13.430000305175781,13.260000228881836,13.300000190734863,13.390000343322754,9838515.0,12.907669067382812
2017-09-19,13.4399995803833,13.109999656677246,13.380000114440918,13.15999984741211,15461181.0,12.685954093933105
2017-09-20,13.25,13.069999694824219,13.210000038146973,13.170000076293945,11121789.0,12.69559383392334
2017-09-21,13.229999542236328,13.109999656677246,13.170000076293945,13.149999618530273,5978481.0,12.676313400268555
2017-09-22,13.199999809265137,12.84000015258789,13.149999618530273,13.010000228881836,20717226.0,12.541357040405273
2017-09-25,13.010000228881836,12.739999771118164,13.0,12.8100004196167,17524114.0,12.34856128692627
2017-09-26,12.960000038146973,12.779999732971191,12.8100004196167,12.84000015258789,9962993.0,12.377481460571289
2017-09-27,13.069999694824219,12.859999656677246,12.859999656677246,13.0600004196167,10870272.0,12.589556694030762
2017-09-28,13.09000015258789,12.930000305175781,13.069999694824219,12.960000038146973,6463992.0,12.493158340454102
2017-09-29,13.1899995803833,12.949999809265137,12.949999809265137,13.09000015258789,9763918.0,12.618474960327148
2017-10-09,13.34000015258789,13.039999961853027,13.25,13.130000114440918,20012567.0,12.657033920288086
2017-10-10,13.100000381469727,12.550000190734863,13.100000381469727,12.680000305175781,49484806.0,12.223245620727539
2017-10-11,12.75,12.600000381469727,12.680000305175781,12.630000114440918,23013985.0,12.175045013427734
2017-10-12,12.970000267028809,12.630000114440918,12.65999984741211,12.949999809265137,24755244.0,12.48351764678955
2017-10-13,13.069999694824219,12.899999618530273,12.970000267028809,12.970000267028809,14570974.0,12.502798080444336
2017-10-16,12.989999771118164,12.75,12.970000267028809,12.890000343322754,14006709.0,12.425679206848145
2017-10-17,12.930000305175781,12.75,12.890000343322754,12.899999618530273,9353356.0,12.435317993164062
2017-10-18,13.130000114440918,12.819999694824219,12.859999656677246,13.109999656677246,18768770.0,12.637754440307617
2017-10-19,13.25,12.949999809265137,13.119999885559082,13.180000305175781,15468134.0,12.705233573913574
2017-10-20,13.319999694824219,13.029999732971191,13.109999656677246,13.09000015258789,12528933.0,12.618474960327148
2017-10-23,13.050000190734863,12.899999618530273,13.010000228881836,13.029999732971191,12116806.0,12.560636520385742
2017-10-24,13.050000190734863,12.920000076293945,12.970000267028809,13.010000228881836,10472810.0,12.541357040405273
2017-10-25,13.100000381469727,12.90999984741211,13.010000228881836,13.069999694824219,11388751.0,12.59919548034668
2017-10-26,13.680000305175781,13.010000228881836,13.010000228881836,13.65999984741211,41588225.0,13.167943000793457
2017-10-27,13.819999694824219,13.550000190734863,13.600000381469727,13.75,28192631.0,13.25469970703125
2017-10-30,14.079999923706055,13.600000381469727,13.850000381469727,14.0600004196167,40487579.0,13.553534507751465
2017-10-31,14.039999961853027,13.800000190734863,13.9399995803833,13.970000267028809,22106493.0,13.466775894165039
2017-11-01,14.319999694824219,14.010000228881836,14.010000228881836,14.270000457763672,31128410.0,13.755970001220703
2017-11-02,14.319999694824219,14.0,14.199999809265137,14.119999885559082,18757016.0,13.611371994018555
2017-11-03,14.1899995803833,13.850000381469727,14.149999618530273,13.9399995803833,19121287.0,13.437856674194336
2017-11-06,14.649999618530273,13.949999809265137,14.020000457763672,14.630000114440918,33950218.0,14.103002548217773
2017-11-07,14.850000381469727,14.520000457763672,14.640000343322754,14.720000267028809,20739742.0,14.189759254455566
2017-11-08,15.149999618530273,14.600000381469727,14.600000381469727,14.729999542236328,27006954.0,14.1993989944458
2017-11-09,15.180000305175781,14.65999984741211,14.770000457763672,15.100000381469727,20923530.0,14.556072235107422
2017-11-10,15.34000015258789,15.010000228881836,15.100000381469727,15.229999542236328,18348445.0,14.681388854980469
2017-11-13,15.640000343322754,15.140000343322754,15.380000114440918,15.489999771118164,18066976.0,14.932023048400879
2017-11-14,15.489999771118164,14.90999984741211,15.350000381469727,15.039999961853027,22695544.0,14.4982328414917
2017-11-15,15.119999885559082,14.600000381469727,14.970000267028809,14.6899995803833,25652952.0,14.160840034484863
2017-11-16,15.180000305175781,14.640000343322754,14.699999809265137,15.029999732971191,25109420.0,14.488593101501465
2017-11-17,15.270000457763672,14.8100004196167,15.100000381469727,15.010000228881836,21028578.0,14.469313621520996
2017-11-20,15.1899995803833,14.600000381469727,15.0,15.170000076293945,21647707.0,14.623550415039062
2017-11-21,15.739999771118164,15.119999885559082,15.170000076293945,15.510000228881836,24536870.0,14.951302528381348
2017-11-22,15.850000381469727,15.199999809265137,15.5600004196167,15.449999809265137,26135930.0,14.893464088439941
2017-11-23,15.399999618530273,14.420000076293945,15.399999618530273,14.5,34563285.0,13.97768497467041
2017-11-24,14.569999694824219,14.1899995803833,14.479999542236328,14.380000114440918,19212831.0,13.862008094787598
2017-11-27,14.470000267028809,14.050000190734863,14.390000343322754,14.109999656677246,15044382.0,13.60173225402832
2017-11-28,14.3100004196167,14.079999923706055,14.15999984741211,14.229999542236328,11390571.0,13.71741008758545
2017-11-29,14.369999885559082,13.880000114440918,14.279999732971191,14.180000305175781,14781051.0,13.669211387634277
2017-11-30,14.3100004196167,13.979999542236328,14.119999885559082,14.029999732971191,10699393.0,13.524614334106445
2017-12-01,14.180000305175781,13.930000305175781,14.050000190734863,14.050000190734863,7142005.0,13.543893814086914
2017-12-04,14.300000190734863,13.890000343322754,14.020000457763672,14.25,13227514.0,13.736690521240234
2017-12-05,14.399999618530273,14.100000381469727,14.1899995803833,14.3100004196167,12363219.0,13.79452896118164
2017-12-06,14.25,13.779999732971191,14.25,14.029999732971191,15981431.0,13.524614334106445
2017-12-07,14.109999656677246,13.6899995803833,14.039999961853027,13.729999542236328,12726759.0,13.235420227050781
2017-12-08,13.930000305175781,13.65999984741211,13.760000228881836,13.869999885559082,12629905.0,13.370377540588379
2017-12-11,14.289999961853027,13.880000114440918,13.930000305175781,14.270000457763672,18312038.0,13.755970001220703
2017-12-12,14.319999694824219,14.100000381469727,14.300000190734863,14.109999656677246,9912521.0,13.60173225402832
2017-12-13,14.710000038146973,14.109999656677246,14.109999656677246,14.670000076293945,18324906.0,14.141560554504395
2017-12-14,14.779999732971191,14.609999656677246,14.720000267028809,14.75,13544813.0,14.21867847442627
2017-12-15,14.770000457763672,14.479999542236328,14.770000457763672,14.609999656677246,8899892.0,14.083722114562988
2017-12-18,14.710000038146973,14.329999923706055,14.619999885559082,14.579999923706055,11246867.0,14.054801940917969
2017-12-19,14.789999961853027,14.510000228881836,14.550000190734863,14.739999771118164,9875047.0,14.209038734436035
2017-12-20,14.920000076293945,14.609999656677246,14.739999771118164,14.640000343322754,14790007.0,14.112642288208008
2017-12-21,14.920000076293945,14.569999694824219,14.640000343322754,14.819999694824219,12367180.0,14.28615665435791
2017-12-22,14.970000267028809,14.640000343322754,14.819999694824219,14.680000305175781,10382768.0,14.151201248168945
2017-12-25,14.869999885559082,14.649999618530273,14.649999618530273,14.720000267028809,13282411.0,14.189759254455566
2017-12-26,14.880000114440918,14.600000381469727,14.6899995803833,14.75,12253505.0,14.21867847442627
2017-12-27,14.829999923706055,14.130000114440918,14.829999923706055,14.239999771118164,16584766.0,13.727049827575684
2017-12-28,14.609999656677246,14.15999984741211,14.279999732971191,14.550000190734863,11354573.0,14.025883674621582
2017-12-29,14.720000267028809,14.5,14.59000015258789,14.699999809265137,8474704.0,14.170479774475098
2018-01-02,14.850000381469727,14.59000015258789,14.729999542236328,14.800000190734863,13127900.0,14.266878128051758
2018-01-03,14.84000015258789,14.649999618530273,14.84000015258789,14.800000190734863,15046954.0,14.266878128051758
2018-01-04,14.779999732971191,14.539999961853027,14.75,14.619999885559082,18563569.0,14.093362808227539
2018-01-05,14.670000076293945,14.479999542236328,14.600000381469727,14.569999694824219,11979532.0,14.045162200927734
2018-01-08,14.6899995803833,14.40999984741211,14.680000305175781,14.5,16492258.0,13.97768497467041
2018-01-09,15.029999732971191,14.369999885559082,14.460000038146973,15.020000457763672,21186005.0,14.47895336151123
2018-01-10,15.020000457763672,14.710000038146973,15.020000457763672,14.850000381469727,17674001.0,14.315077781677246
2018-01-11,14.930000305175781,14.680000305175781,14.680000305175781,14.6899995803833,10981364.0,14.160840034484863
2018-01-12,15.029999732971191,14.640000343322754,14.680000305175781,14.949999809265137,17402475.0,14.411474227905273
2018-01-15,15.59000015258789,14.829999923706055,14.899999618530273,15.399999618530273,33936533.0,14.845264434814453
2018-01-16,15.869999885559082,15.319999694824219,15.319999694824219,15.829999923706055,29974451.0,15.259775161743164
2018-01-17,15.899999618530273,15.380000114440918,15.800000190734863,15.680000305175781,18631368.0,15.115179061889648
2018-01-18,16.079999923706055,15.5600004196167,15.600000381469727,15.859999656677246,15433621.0,15.288694381713867
2018-01-19,16.049999237060547,15.630000114440918,15.859999656677246,15.760000228881836,14899530.0,15.19229793548584
2018-01-22,16.0,15.520000457763672,15.770000457763672,15.960000038146973,13056478.0,15.385092735290527
2018-01-23,16.549999237060547,15.899999618530273,15.899999618530273,16.489999771118164,19417939.0,15.896000862121582
2018-01-24,16.799999237060547,16.260000228881836,16.360000610351562,16.75,21905059.0,16.146635055541992
2018-01-25,16.65999984741211,16.18000030517578,16.65999984741211,16.440000534057617,15224843.0,15.84780216217041
2018-01-26,16.65999984741211,16.270000457763672,16.489999771118164,16.530000686645508,11883909.0,15.934560775756836
2018-01-29,16.639999389648438,16.170000076293945,16.520000457763672,16.479999542236328,19815000.0,15.886360168457031
2018-01-30,16.690000534057617,16.229999542236328,16.350000381469727,16.6200008392334,15204022.0,16.021320343017578
2018-01-31,17.0,16.290000915527344,16.40999984741211,16.899999618530273,16252045.0,16.29123306274414
2018-02-01,17.25,16.549999237060547,16.979999542236328,16.770000457763672,18814840.0,16.16591453552246
2018-02-02,17.299999237060547,16.09000015258789,16.579999923706055,17.219999313354492,20182601.0,16.59970474243164
2018-02-05,17.40999984741211,16.600000381469727,16.780000686645508,17.149999618530273,23345851.0,16.5322265625
2018-02-06,16.8799991607666,16.170000076293945,16.549999237060547,16.200000762939453,29526124.0,15.616448402404785
2018-02-07,16.6299991607666,15.3100004196167,16.56999969482422,15.489999771118164,25909388.0,14.932023048400879
2018-02-08,15.789999961853027,15.100000381469727,15.5,15.369999885559082,15033867.0,14.816346168518066
2018-02-09,15.0600004196167,14.0,14.899999618530273,14.899999618530273,36118023.0,14.363275527954102
2018-02-12,15.479999542236328,14.829999923706055,14.899999618530273,15.319999694824219,12120357.0,14.768146514892578
2018-02-13,16.09000015258789,15.449999809265137,15.449999809265137,15.609999656677246,13573885.0,15.047700881958008
2018-02-14,16.09000015258789,15.479999542236328,15.770000457763672,15.930000305175781,10124497.0,15.356173515319824
2018-02-22,16.670000076293945,16.040000915527344,16.149999618530273,16.579999923706055,10427022.0,15.982758522033691
2018-02-23,16.649999618530273,16.209999084472656,16.649999618530273,16.489999771118164,9203697.0,15.896000862121582
2018-02-26,17.149999618530273,16.469999313354492,16.479999542236328,17.0,14437622.0,16.38762855529785
2018-02-27,17.170000076293945,16.600000381469727,17.049999237060547,16.649999618530273,8544690.0,16.05023956298828
2018-02-28,16.600000381469727,16.190000534057617,16.600000381469727,16.3700008392334,10039075.0,15.780324935913086
2018-03-01,16.520000457763672,16.239999771118164,16.299999237060547,16.360000610351562,5939912.0,15.770683288574219
2018-03-02,16.360000610351562,16.049999237060547,16.290000915527344,16.190000534057617,6348477.0,15.60680866241455
2018-03-05,16.40999984741211,16.110000610351562,16.1200008392334,16.170000076293945,5713811.0,15.587528228759766
2018-03-06,16.329999923706055,15.729999542236328,16.299999237060547,16.309999465942383,9920998.0,15.722484588623047
2018-03-07,16.350000381469727,15.880000114440918,16.31999969482422,15.970000267028809,7125420.0,15.394732475280762
2018-03-08,16.170000076293945,15.899999618530273,16.020000457763672,16.149999618530273,5373444.0,15.568248748779297
2018-03-09,16.43000030517578,16.149999618530273,16.170000076293945,16.299999237060547,8153400.0,15.712844848632812
2018-03-12,16.56999969482422,16.260000228881836,16.290000915527344,16.5,10818460.0,15.905641555786133
2018-03-13,16.579999923706055,16.100000381469727,16.450000762939453,16.1299991607666,8581168.0,15.548967361450195
2018-03-14,16.139999389648438,15.850000381469727,16.139999389648438,15.9399995803833,6317731.0,15.365813255310059
2018-03-15,16.149999618530273,15.869999885559082,15.90999984741211,15.989999771118164,4955745.0,15.41401195526123
2018-03-16,16.200000762939453,15.899999618530273,16.0,15.930000305175781,3977509.0,15.356173515319824
2018-03-19,15.899999618530273,15.699999809265137,15.899999618530273,15.819999694824219,5517563.0,15.25013542175293
2018-03-20,15.949999809265137,15.699999809265137,15.720000267028809,15.869999885559082,4136883.0,15.298335075378418
2018-03-21,15.989999771118164,15.8100004196167,15.869999885559082,15.829999923706055,5396018.0,15.259775161743164
2018-03-22,15.930000305175781,15.449999809265137,15.829999923706055,15.539999961853027,9583178.0,14.98022174835205
2018-03-23,15.380000114440918,14.880000114440918,15.010000228881836,15.229999542236328,12757897.0,14.681388854980469
2018-03-26,15.380000114440918,14.920000076293945,15.180000305175781,15.229999542236328,10683027.0,14.681388854980469
2018-03-27,15.729999542236328,15.359999656677246,15.359999656677246,15.609999656677246,9583308.0,15.047700881958008
2018-03-28,15.680000305175781,14.989999771118164,15.399999618530273,15.0600004196167,12360697.0,14.517512321472168
2018-03-29,15.5,14.819999694824219,15.079999923706055,15.430000305175781,10386270.0,14.874183654785156
2018-03-30,15.770000457763672,15.350000381469727,15.430000305175781,15.630000114440918,7111866.0,15.066980361938477
2018-04-02,15.680000305175781,15.199999809265137,15.609999656677246,15.239999771118164,6476907.0,14.691028594970703
2018-04-03,15.479999542236328,15.020000457763672,15.039999961853027,15.470000267028809,7213492.0,14.912744522094727
2018-04-04,15.649999618530273,15.420000076293945,15.470000267028809,15.460000038146973,9014096.0,14.903104782104492
2018-04-09,15.640000343322754,15.3100004196167,15.430000305175781,15.630000114440918,6797947.0,15.066980361938477
2018-04-10,16.09000015258789,15.630000114440918,15.720000267028809,16.020000457763672,12501555.0,15.44293212890625
2018-04-11,16.34000015258789,16.040000915527344,16.040000915527344,16.219999313354492,8091388.0,15.635726928710938
2018-04-12,16.34000015258789,16.09000015258789,16.200000762939453,16.260000228881836,9471382.0,15.674285888671875
2018-04-13,16.399999618530273,15.779999732971191,16.270000457763672,15.880000114440918,8533422.0,15.307974815368652
2018-04-16,16.100000381469727,15.430000305175781,15.84000015258789,15.640000343322754,8678436.0,15.076620101928711
2018-04-17,15.739999771118164,15.149999618530273,15.630000114440918,15.1899995803833,9924498.0,14.642828941345215
2018-04-18,15.399999618530273,14.899999618530273,15.34000015258789,15.220000267028809,10875651.0,14.67175006866455
2018-04-19,15.4399995803833,15.029999732971191,15.229999542236328,15.399999618530273,6337422.0,14.845264434814453
2018-04-20,15.449999809265137,15.100000381469727,15.430000305175781,15.229999542236328,7355295.0,14.681388854980469
2018-04-23,15.34000015258789,14.739999771118164,15.25,14.829999923706055,11594541.0,14.295797348022461
2018-04-24,15.319999694824219,14.84000015258789,14.84000015258789,15.180000305175781,10568021.0,14.633190155029297
2018-04-25,15.34000015258789,15.140000343322754,15.199999809265137,15.289999961853027,7213335.0,14.739226341247559
2018-04-26,15.350000381469727,14.979999542236328,15.300000190734863,15.130000114440918,6072588.0,14.584990501403809
2018-04-27,15.270000457763672,14.890000343322754,15.199999809265137,15.220000267028809,6985788.0,14.67175006866455
2018-05-02,15.430000305175781,15.050000190734863,15.229999542236328,15.390000343322754,8094412.0,14.835625648498535
2018-05-03,15.359999656677246,15.069999694824219,15.329999923706055,15.289999961853027,7160056.0,14.739226341247559
2018-05-04,15.329999923706055,15.039999961853027,15.229999542236328,15.100000381469727,6459884.0,14.556072235107422
2018-05-07,15.399999618530273,15.0600004196167,15.220000267028809,15.350000381469727,7909537.0,14.797066688537598
2018-05-08,15.770000457763672,15.390000343322754,15.390000343322754,15.760000228881836,12410996.0,15.19229793548584
2018-05-09,15.899999618530273,15.630000114440918,15.859999656677246,15.829999923706055,10179742.0,15.259775161743164
2018-05-10,16.329999923706055,15.850000381469727,15.850000381469727,16.25,13823910.0,15.66464614868164
2018-05-11,16.3799991607666,16.040000915527344,16.290000915527344,16.239999771118164,9804921.0,15.655006408691406
2018-05-14,16.3799991607666,15.84000015258789,16.219999313354492,16.049999237060547,14552064.0,15.47184944152832
2018-05-15,16.100000381469727,15.829999923706055,16.049999237060547,16.079999923706055,10436016.0,15.500770568847656
2018-05-16,16.170000076293945,15.899999618530273,16.0,15.949999809265137,9208918.0,15.375452995300293
2018-05-17,16.1299991607666,15.920000076293945,15.9399995803833,16.010000228881836,7712410.0,15.433292388916016
2018-05-18,16.059999465942383,15.739999771118164,15.949999809265137,16.0,7697640.0,15.423652648925781
2018-05-21,16.350000381469727,16.040000915527344,16.190000534057617,16.1299991607666,10001106.0,15.548967361450195
2018-05-22,16.200000762939453,15.960000038146973,16.18000030517578,15.979999542236328,5907950.0,15.40437126159668
2018-05-23,16.059999465942383,15.609999656677246,16.030000686645508,15.619999885559082,11428930.0,15.057340621948242
2018-05-24,15.729999542236328,15.529999732971191,15.619999885559082,15.550000190734863,6805532.0,14.989861488342285
2018-05-25,15.649999618530273,15.25,15.59000015258789,15.399999618530273,11218296.0,14.845264434814453
2018-05-28,15.890000343322754,15.350000381469727,15.449999809265137,15.880000114440918,11865296.0,15.307974815368652
2018-05-29,16.100000381469727,15.670000076293945,15.829999923706055,16.040000915527344,15653399.0,15.462211608886719
2018-05-30,16.170000076293945,15.720000267028809,15.880000114440918,15.859999656677246,13182173.0,15.288694381713867
2018-05-31,16.65999984741211,15.90999984741211,15.960000038146973,16.6200008392334,28507493.0,16.021320343017578
2018-06-01,16.719999313354492,16.280000686645508,16.520000457763672,16.559999465942383,17187486.0,15.963479042053223
2018-06-04,17.110000610351562,16.6200008392334,16.6299991607666,17.09000015258789,27746285.0,16.47438621520996
2018-06-05,17.5,17.0,17.149999618530273,17.34000015258789,17953255.0,16.71538543701172
2018-06-06,18.25,17.229999542236328,17.360000610351562,17.940000534057617,21760012.0,17.29376983642578
2018-06-07,18.09000015258789,17.5,17.940000534057617,17.780000686645508,16971877.0,17.1395320892334
2018-06-08,18.18000030517578,17.579999923706055,17.6299991607666,17.920000076293945,14414530.0,17.274490356445312
2018-06-11,17.979999542236328,17.549999237060547,17.760000228881836,17.690000534057617,10016082.0,17.05277442932129
2018-06-12,18.8700008392334,17.700000762939453,17.739999771118164,18.780000686645508,23069265.0,18.103511810302734
2018-06-13,18.770000457763672,18.440000534057617,18.510000228881836,18.6200008392334,17435073.0,17.949275970458984
2018-06-14,18.719999313354492,18.360000610351562,18.549999237060547,18.450000762939453,15158607.0,17.785398483276367
2018-06-15,18.690000534057617,18.100000381469727,18.450000762939453,18.479999542236328,9937148.0,17.81431770324707
2018-06-19,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0,17.81431770324707
2018-06-20,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0,17.81431770324707
2018-06-21,15.140000343322754,14.5,14.5,14.819999694824219,100450354.0,14.28615665435791
2018-06-22,14.640000343322754,14.029999732971191,14.260000228881836,14.220000267028809,52171964.0,13.707771301269531
2018-06-25,14.420000076293945,14.050000190734863,14.270000457763672,14.210000038146973,28744848.0,13.69813060760498
2018-06-26,14.25,13.920000076293945,14.109999656677246,14.079999923706055,19480698.0,13.572813987731934
2018-06-27,14.300000190734863,13.600000381469727,14.079999923706055,13.609999656677246,19568457.0,13.119743347167969
2018-06-28,13.489999771118164,12.399999618530273,13.470000267028809,12.59000015258789,53828181.0,12.136486053466797
2018-06-29,13.239999771118164,12.65999984741211,12.739999771118164,13.09000015258789,28146764.0,12.618474960327148
2018-07-02,13.300000190734863,12.729999542236328,13.050000190734863,12.800000190734863,14340171.0,12.338921546936035
2018-07-03,13.449999809265137,12.770000457763672,13.0,13.380000114440918,26704991.0,12.898029327392578
2018-07-04,13.4399995803833,13.109999656677246,13.300000190734863,13.260000228881836,18434245.0,12.78235149383545
2018-07-05,13.329999923706055,12.859999656677246,13.199999809265137,12.930000305175781,14684639.0,12.464239120483398
2018-07-06,13.4399995803833,12.819999694824219,12.949999809265137,13.270000457763672,15927074.0,12.791991233825684
2018-07-09,14.100000381469727,13.210000038146973,13.300000190734863,13.949999809265137,15306820.0,13.44749641418457
2018-07-10,14.649999618530273,13.989999771118164,13.989999771118164,14.279999732971191,20118802.0,13.765608787536621
2018-07-11,14.300000190734863,13.90999984741211,14.130000114440918,14.210000038146973,13555191.0,13.69813060760498
2018-07-12,14.649999618530273,14.149999618530273,14.149999618530273,14.470000267028809,10706121.0,13.94876480102539
2018-07-13,14.579999923706055,14.100000381469727,14.329999923706055,14.289999961853027,13248257.0,14.007579803466797
2018-07-16,14.649999618530273,14.180000305175781,14.329999923706055,14.40999984741211,9579094.0,14.125207901000977
2018-07-17,14.5,14.170000076293945,14.300000190734863,14.289999961853027,10606705.0,14.007579803466797
2018-07-18,14.630000114440918,14.15999984741211,14.270000457763672,14.279999732971191,11766376.0,13.997776985168457
2018-07-19,14.329999923706055,13.970000267028809,14.289999961853027,14.170000076293945,11512674.0,13.889951705932617
2018-07-20,14.3100004196167,13.949999809265137,14.149999618530273,14.289999961853027,8397087.0,14.007579803466797
2018-07-23,14.550000190734863,14.199999809265137,14.199999809265137,14.279999732971191,9218536.0,13.997776985168457
2018-07-24,14.84000015258789,14.270000457763672,14.279999732971191,14.65999984741211,13774667.0,14.370266914367676
2018-07-25,14.619999885559082,14.359999656677246,14.600000381469727,14.380000114440918,10555414.0,14.09580135345459
2018-07-26,14.470000267028809,14.119999885559082,14.4399995803833,14.130000114440918,7764493.0,13.850741386413574
2018-07-27,14.25,13.989999771118164,14.100000381469727,14.119999885559082,6445642.0,13.84093952178955
2018-07-30,14.1899995803833,13.600000381469727,14.119999885559082,13.729999542236328,9516611.0,13.458646774291992
2018-07-31,13.979999542236328,13.699999809265137,13.699999809265137,13.869999885559082,6357594.0,13.595880508422852
2018-08-01,14.460000038146973,13.90999984741211,13.90999984741211,14.15999984741211,11854452.0,13.880148887634277
2018-08-02,14.220000267028809,13.670000076293945,14.100000381469727,13.800000190734863,8665368.0,13.527263641357422
2018-08-03,13.859999656677246,13.039999961853027,13.800000190734863,13.239999771118164,11331969.0,12.978331565856934
2018-08-06,13.289999961853027,12.899999618530273,13.1899995803833,13.09000015258789,9734885.0,12.83129596710205
2018-08-07,13.550000190734863,12.899999618530273,13.15999984741211,13.520000457763672,9175648.0,13.252798080444336
2018-08-08,13.520000457763672,12.930000305175781,13.449999809265137,13.069999694824219,9614828.0,12.811690330505371
2018-08-09,13.649999618530273,13.0600004196167,13.0600004196167,13.539999961853027,9785757.0,13.2724027633667
2018-08-10,13.869999885559082,13.5,13.5,13.739999771118164,8786105.0,13.468449592590332
2018-08-13,13.729999542236328,13.289999961853027,13.670000076293945,13.479999542236328,9491048.0,13.213587760925293
2018-08-14,13.619999885559082,13.380000114440918,13.5,13.520000457763672,5111557.0,13.252798080444336
2018-08-15,13.4399995803833,13.069999694824219,13.260000228881836,13.140000343322754,6875720.0,12.8803071975708
2018-08-16,13.1899995803833,12.800000190734863,13.09000015258789,13.010000228881836,5686726.0,12.752877235412598
2018-08-17,13.199999809265137,12.579999923706055,13.069999694824219,12.640000343322754,9371672.0,12.390189170837402
2018-08-20,12.600000381469727,11.850000381469727,12.329999923706055,12.539999961853027,19002457.0,12.292165756225586
2018-08-21,12.970000267028809,12.430000305175781,12.430000305175781,12.930000305175781,12641917.0,12.674458503723145
2018-08-22,12.850000381469727,12.369999885559082,12.8100004196167,12.5,13080018.0,12.25295639038086
2018-08-23,12.600000381469727,12.260000228881836,12.449999809265137,12.3100004196167,9699786.0,12.06671142578125
2018-08-24,12.579999923706055,12.3100004196167,12.319999694824219,12.329999923706055,10933102.0,12.086316108703613
2018-08-27,12.800000190734863,12.399999618530273,12.489999771118164,12.739999771118164,11125726.0,12.488212585449219
2018-08-28,12.949999809265137,12.680000305175781,12.720000267028809,12.779999732971191,6018607.0,12.527422904968262
2018-08-29,12.760000228881836,12.010000228881836,12.760000228881836,12.300000190734863,10780770.0,12.056909561157227
2018-08-30,12.579999923706055,12.260000228881836,12.319999694824219,12.399999618530273,11822352.0,12.154932022094727
2018-08-31,12.520000457763672,12.140000343322754,12.510000228881836,12.210000038146973,7839273.0,11.968687057495117
2018-09-03,12.170000076293945,11.859999656677246,12.109999656677246,12.010000228881836,8893089.0,11.772640228271484
2018-09-04,12.15999984741211,11.899999618530273,12.020000457763672,12.100000381469727,6520101.0,11.860861778259277
2018-09-05,12.109999656677246,11.760000228881836,12.109999656677246,11.789999961853027,8015815.0,11.556988716125488
2018-09-06,11.880000114440918,11.520000457763672,11.850000381469727,11.600000381469727,5876377.0,11.370743751525879
2018-09-07,11.880000114440918,11.579999923706055,11.600000381469727,11.760000228881836,5822824.0,11.527582168579102
2018-09-10,11.770000457763672,11.510000228881836,11.65999984741211,11.710000038146973,4089859.0,11.478569030761719
2018-09-11,11.9399995803833,11.5600004196167,11.65999984741211,11.770000457763672,9325449.0,11.537384033203125
2018-09-12,11.859999656677246,11.59000015258789,11.75,11.729999542236328,5297214.0,11.498173713684082
2018-09-13,11.970000267028809,11.770000457763672,11.850000381469727,11.869999885559082,5114517.0,11.635407447814941
2018-09-14,11.960000038146973,11.789999961853027,11.90999984741211,11.869999885559082,2941443.0,11.635407447814941
2018-09-17,11.930000305175781,11.710000038146973,11.869999885559082,11.8100004196167,3494566.0,11.576593399047852
2018-09-18,11.949999809265137,11.699999809265137,11.779999732971191,11.90999984741211,4584214.0,11.674616813659668
2018-09-19,12.40999984741211,11.819999694824219,11.890000343322754,12.34000015258789,11108396.0,12.096117973327637
2018-09-20,12.34000015258789,12.15999984741211,12.25,12.279999732971191,5832959.0,12.037303924560547
2018-09-21,12.640000343322754,12.260000228881836,12.260000228881836,12.569999694824219,7518411.0,12.321572303771973
2018-09-25,12.5,12.3100004196167,12.420000076293945,12.399999618530273,3770310.0,12.154932022094727
2018-09-26,12.710000038146973,12.380000114440918,12.40999984741211,12.420000076293945,12266994.0,12.174537658691406
2018-09-27,12.579999923706055,12.25,12.40999984741211,12.25,6634360.0,12.00789737701416
2018-09-28,12.770000457763672,12.359999656677246,12.369999885559082,12.770000457763672,14764256.0,12.517620086669922
2018-10-08,12.539999961853027,12.130000114440918,12.329999923706055,12.25,10850691.0,12.00789737701416
2018-10-09,12.260000228881836,11.829999923706055,12.260000228881836,11.880000114440918,11678124.0,11.645209312438965
2018-10-10,11.979999542236328,11.760000228881836,11.8100004196167,11.850000381469727,4841398.0,11.615802764892578
2018-10-11,11.670000076293945,10.949999809265137,11.4399995803833,11.149999618530273,12989153.0,10.929636001586914
2018-10-12,11.430000305175781,11.050000190734863,11.119999885559082,11.380000114440918,6993929.0,11.155091285705566
2018-10-15,11.529999732971191,11.020000457763672,11.399999618530273,11.170000076293945,5235496.0,10.949241638183594
2018-10-16,11.149999618530273,10.890000343322754,11.149999618530273,10.960000038146973,5043351.0,10.743392944335938
2018-10-17,11.1899995803833,10.770000457763672,11.119999885559082,11.140000343322754,7473314.0,10.919835090637207
2018-10-18,11.09000015258789,10.699999809265137,11.09000015258789,10.859999656677246,10633027.0,10.645368576049805
2018-10-19,11.220000267028809,10.65999984741211,10.6899995803833,11.09000015258789,7769616.0,10.87082290649414
2018-10-22,11.920000076293945,11.09000015258789,11.09000015258789,11.779999732971191,12821023.0,11.547185897827148
2018-10-23,11.930000305175781,11.210000038146973,11.699999809265137,11.25,7070739.0,11.027660369873047
2018-10-24,11.4399995803833,11.15999984741211,11.25,11.170000076293945,5864573.0,10.949241638183594
2018-10-25,11.029999732971191,10.760000228881836,10.890000343322754,10.9399995803833,8391433.0,10.723787307739258
2018-10-26,11.079999923706055,10.779999732971191,10.989999771118164,10.829999923706055,6160196.0,10.615962028503418
2018-10-29,10.84000015258789,10.180000305175781,10.829999923706055,10.220000267028809,14000627.0,10.018016815185547
2018-10-30,10.229999542236328,9.5,10.199999809265137,9.979999542236328,28142069.0,9.782759666442871
2018-10-31,9.949999809265137,9.609999656677246,9.609999656677246,9.789999961853027,29532817.0,9.596515655517578
2018-11-01,10.010000228881836,9.729999542236328,9.859999656677246,9.90999984741211,28357906.0,9.714143753051758
2018-11-02,10.619999885559082,10.100000381469727,10.149999618530273,10.600000381469727,28005190.0,10.390507698059082
2018-11-05,10.520000457763672,10.1899995803833,10.399999618530273,10.430000305175781,15204344.0,10.223867416381836
2018-11-06,10.399999618530273,10.050000190734863,10.399999618530273,10.119999885559082,15334178.0,9.91999340057373
2018-11-07,10.199999809265137,10.0600004196167,10.170000076293945,10.109999656677246,17679377.0,9.91019058227539
2018-11-08,10.220000267028809,10.010000228881836,10.180000305175781,10.020000457763672,9360618.0,9.821969985961914
2018-11-09,9.979999542236328,9.850000381469727,9.979999542236328,9.869999885559082,6586409.0,9.674934387207031
2018-11-12,10.180000305175781,9.789999961853027,9.880000114440918,10.119999885559082,9877257.0,9.91999340057373
2018-11-13,10.289999961853027,9.9399995803833,10.010000228881836,10.220000267028809,15436062.0,10.018016815185547
2018-11-14,10.5,10.149999618530273,10.329999923706055,10.15999984741211,12304013.0,9.959202766418457
2018-11-15,10.3100004196167,10.0600004196167,10.09000015258789,10.289999961853027,8525662.0,10.086633682250977
2018-11-16,10.449999809265137,10.229999542236328,10.3100004196167,10.350000381469727,12442136.0,10.145447731018066
2018-11-19,10.449999809265137,10.300000190734863,10.300000190734863,10.430000305175781,7649037.0,10.223867416381836
2018-11-20,10.369999885559082,10.0600004196167,10.369999885559082,10.0600004196167,9780032.0,9.86117935180664
2018-11-21,10.149999618530273,9.930000305175781,9.930000305175781,10.140000343322754,6767894.0,9.93959903717041
2018-11-22,10.140000343322754,10.0,10.140000343322754,10.029999732971191,7140051.0,9.831771850585938
2018-11-23,10.069999694824219,9.760000228881836,10.069999694824219,9.760000228881836,8996670.0,9.567108154296875
2018-11-26,9.949999809265137,9.779999732971191,9.779999732971191,9.859999656677246,5165690.0,9.665131568908691
2018-11-27,10.020000457763672,9.859999656677246,9.859999656677246,9.9399995803833,5907598.0,9.743551254272461
2018-11-28,10.039999961853027,9.75,9.899999618530273,10.020000457763672,5701516.0,9.821969985961914
2018-11-29,10.180000305175781,10.0,10.069999694824219,10.010000228881836,8977313.0,9.81216812133789
2018-11-30,10.140000343322754,9.90999984741211,10.0,10.130000114440918,5206841.0,9.929795265197754
2018-12-03,10.699999809265137,10.220000267028809,10.279999732971191,10.640000343322754,19923850.0,10.429717063903809
2018-12-04,10.739999771118164,10.479999542236328,10.550000190734863,10.699999809265137,9921949.0,10.488531112670898
2018-12-05,10.670000076293945,10.430000305175781,10.489999771118164,10.5600004196167,8024367.0,10.351297378540039
2018-12-06,10.460000038146973,10.199999809265137,10.460000038146973,10.239999771118164,8976984.0,10.03762149810791
2018-12-07,10.390000343322754,10.239999771118164,10.239999771118164,10.329999923706055,5248165.0,10.125843048095703
2018-12-10,10.399999618530273,10.180000305175781,10.239999771118164,10.289999961853027,7674403.0,10.086633682250977
2018-12-11,10.5600004196167,10.300000190734863,10.350000381469727,10.470000267028809,8487920.0,10.263076782226562
2018-12-12,10.600000381469727,10.289999961853027,10.579999923706055,10.40999984741211,9046755.0,10.204261779785156
2018-12-13,11.100000381469727,10.40999984741211,10.489999771118164,10.880000114440918,24829408.0,10.664973258972168
2018-12-14,10.9399995803833,10.569999694824219,10.880000114440918,10.600000381469727,22283956.0,10.390507698059082
2018-12-17,10.829999923706055,10.460000038146973,10.649999618530273,10.6899995803833,13698293.0,10.478727340698242
2018-12-18,10.829999923706055,10.5600004196167,10.59000015258789,10.699999809265137,9613160.0,10.488531112670898
2018-12-19,10.779999732971191,10.40999984741211,10.739999771118164,10.449999809265137,8244616.0,10.243471145629883
2018-12-20,10.5600004196167,10.199999809265137,10.350000381469727,10.510000228881836,8554466.0,10.302286148071289
2018-12-21,10.430000305175781,10.140000343322754,10.399999618530273,10.229999542236328,8525911.0,10.02781867980957
2018-12-24,10.369999885559082,10.079999923706055,10.170000076293945,10.279999732971191,7085982.0,10.076830863952637
2018-12-25,10.199999809265137,9.989999771118164,10.15999984741211,10.140000343322754,6970730.0,9.93959903717041
2018-12-26,10.15999984741211,9.930000305175781,10.100000381469727,10.0,5897889.0,9.802364349365234
2018-12-27,10.229999542236328,9.800000190734863,10.180000305175781,9.869999885559082,11734279.0,9.674934387207031
2018-12-28,10.069999694824219,9.789999961853027,9.890000343322754,10.050000190734863,7595054.0,9.851377487182617
2019-01-02,10.119999885559082,9.850000381469727,10.050000190734863,9.899999618530273,6433500.0,9.704340934753418
2019-01-03,9.949999809265137,9.729999542236328,9.899999618530273,9.770000457763672,8317763.0,9.576911926269531
2019-01-04,9.970000267028809,9.640000343322754,9.699999809265137,9.899999618530273,9233077.0,9.704340934753418
2019-01-07,9.979999542236328,9.890000343322754,9.699999809265137,9.9399995803833,10693238.0,9.743551254272461
2019-01-08,9.949999809265137,9.75,9.949999809265137,9.789999961853027,10241147.0,9.596515655517578
2019-01-09,9.970000267028809,9.779999732971191,9.84000015258789,9.890000343322754,14007497.0,9.694539070129395
2019-01-10,9.859999656677246,9.649999618530273,9.859999656677246,9.770000457763672,13690365.0,9.576911926269531
2019-01-11,9.800000190734863,9.680000305175781,9.729999542236328,9.770000457763672,9406871.0,9.576911926269531
2019-01-14,9.770000457763672,9.550000190734863,9.770000457763672,9.569999694824219,13252747.0,9.38086223602295
2019-01-15,9.710000038146973,9.529999732971191,9.59000015258789,9.6899995803833,13673335.0,9.498491287231445
2019-01-16,9.710000038146973,9.5600004196167,9.680000305175781,9.649999618530273,10430173.0,9.459281921386719
2019-01-17,9.859999656677246,9.600000381469727,9.630000114440918,9.789999961853027,24167280.0,9.596515655517578
2019-01-18,10.59000015258789,9.770000457763672,9.84000015258789,10.359999656677246,56614584.0,10.15524959564209
2019-01-21,11.279999732971191,10.359999656677246,10.359999656677246,10.949999809265137,57999110.0,10.733589172363281
2019-01-22,10.979999542236328,10.710000038146973,10.949999809265137,10.779999732971191,28570304.0,10.566948890686035
2019-01-23,10.880000114440918,10.579999923706055,10.800000190734863,10.65999984741211,20847202.0,10.449320793151855
2019-01-24,11.0,10.649999618530273,10.649999618530273,10.829999923706055,29233876.0,10.615962028503418
2019-01-25,11.039999961853027,10.729999542236328,10.75,10.829999923706055,29795521.0,10.615962028503418
2019-01-28,11.229999542236328,10.869999885559082,10.869999885559082,11.149999618530273,34155500.0,10.929636001586914
2019-01-29,11.25,10.850000381469727,11.010000228881836,11.020000457763672,25813355.0,10.802206039428711
2019-01-30,11.600000381469727,10.819999694824219,10.819999694824219,11.3100004196167,26897117.0,11.086475372314453
2019-01-31,11.850000381469727,11.390000343322754,11.390000343322754,11.8100004196167,22843596.0,11.576593399047852
2019-02-01,11.9399995803833,11.3100004196167,11.869999885559082,11.600000381469727,30315659.0,11.370743751525879
2019-02-11,12.220000267028809,11.460000038146973,11.489999771118164,12.15999984741211,20373679.0,11.919675827026367
2019-02-12,12.260000228881836,12.010000228881836,12.0600004196167,12.180000305175781,18577105.0,11.93928050994873
2019-02-13,12.65999984741211,12.079999923706055,12.180000305175781,12.5,22499336.0,12.25295639038086
2019-02-14,12.550000190734863,12.270000457763672,12.5,12.510000228881836,10642198.0,12.262758255004883
2019-02-15,12.539999961853027,12.130000114440918,12.510000228881836,12.170000076293945,12779536.0,11.929478645324707
2019-02-18,12.899999618530273,12.220000267028809,12.229999542236328,12.729999542236328,15357880.0,12.478409767150879
2019-02-19,13.449999809265137,12.489999771118164,13.199999809265137,12.65999984741211,35185780.0,12.409793853759766
2019-02-20,12.6899995803833,12.329999923706055,12.640000343322754,12.449999809265137,19267413.0,12.20394515991211
2019-02-21,12.470000267028809,12.029999732971191,12.359999656677246,12.130000114440918,26447609.0,11.89026927947998
2019-02-22,12.350000381469727,12.039999961853027,12.220000267028809,12.329999923706055,20077268.0,12.086316108703613
2019-02-25,12.989999771118164,12.279999732971191,12.449999809265137,12.949999809265137,32334019.0,12.694063186645508
2019-02-26,12.859999656677246,12.579999923706055,12.850000381469727,12.619999885559082,21045917.0,12.370584487915039
2019-02-27,12.670000076293945,12.180000305175781,12.600000381469727,12.399999618530273,16473891.0,12.154932022094727
2019-02-28,12.4399995803833,12.270000457763672,12.40999984741211,12.319999694824219,9171892.0,12.07651424407959
2019-03-01,13.170000076293945,12.359999656677246,12.479999542236328,13.149999618530273,29721436.0,12.89011001586914
2019-03-04,14.0600004196167,13.010000228881836,13.149999618530273,13.600000381469727,34987320.0,13.331216812133789
2019-03-05,13.579999923706055,13.260000228881836,13.489999771118164,13.4399995803833,20187022.0,13.174378395080566
2019-03-06,13.59000015258789,13.149999618530273,13.359999656677246,13.489999771118164,21216972.0,13.223390579223633
2019-03-07,13.529999732971191,13.079999923706055,13.460000038146973,13.180000305175781,18760929.0,12.919517517089844
2019-03-08,13.149999618530273,12.6899995803833,13.0,13.010000228881836,21787807.0,12.752877235412598
2019-03-11,13.550000190734863,13.020000457763672,13.050000190734863,13.3100004196167,20152779.0,13.046948432922363
2019-03-12,13.5600004196167,13.199999809265137,13.529999732971191,13.300000190734863,21198320.0,13.037145614624023
2019-03-13,13.6899995803833,13.229999542236328,13.260000228881836,13.300000190734863,20256809.0,13.037145614624023
2019-03-14,13.579999923706055,13.0,13.399999618530273,13.170000076293945,12786069.0,12.909714698791504
2019-03-15,13.460000038146973,13.15999984741211,13.329999923706055,13.300000190734863,11160652.0,13.037145614624023
2019-03-18,14.260000228881836,13.300000190734863,13.319999694824219,14.149999618530273,24500463.0,13.870346069335938
2019-03-19,14.369999885559082,13.9399995803833,14.15999984741211,13.989999771118164,16716347.0,13.713508605957031
2019-03-20,14.119999885559082,13.800000190734863,13.989999771118164,14.069999694824219,13541853.0,13.791927337646484
2019-03-21,14.649999618530273,13.989999771118164,14.109999656677246,14.430000305175781,25252115.0,14.144813537597656
2019-03-22,15.0,14.3100004196167,14.399999618530273,14.890000343322754,22007997.0,14.595721244812012
2019-03-25,15.050000190734863,14.350000381469727,14.6899995803833,14.479999542236328,15508274.0,14.19382381439209
2019-03-26,14.800000190734863,14.3100004196167,14.40999984741211,14.479999542236328,14259221.0,14.19382381439209
2019-03-27,14.979999542236328,14.479999542236328,14.510000228881836,14.600000381469727,14686692.0,14.311453819274902
2019-03-28,14.829999923706055,14.399999618530273,14.600000381469727,14.40999984741211,11398491.0,14.125207901000977
2019-03-29,14.800000190734863,14.279999732971191,14.300000190734863,14.779999732971191,17802232.0,14.487895011901855
2019-04-01,15.369999885559082,14.800000190734863,14.819999694824219,15.010000228881836,21987266.0,14.713350296020508
2019-04-02,15.15999984741211,14.680000305175781,15.15999984741211,14.699999809265137,19773772.0,14.409477233886719
2019-04-03,15.0,14.619999885559082,14.699999809265137,14.949999809265137,11074213.0,14.654535293579102
2019-04-04,16.450000762939453,14.899999618530273,15.619999885559082,15.0,41519862.0,14.703547477722168
2019-04-08,14.850000381469727,14.289999961853027,14.819999694824219,14.460000038146973,32076319.0,14.174219131469727
2019-04-09,14.760000228881836,14.359999656677246,14.40999984741211,14.470000267028809,14028391.0,14.184022903442383
2019-04-10,14.460000038146973,13.949999809265137,14.399999618530273,14.300000190734863,19332294.0,14.017382621765137
2019-04-11,14.5600004196167,14.09000015258789,14.25,14.25,13483858.0,13.96837043762207
2019-04-12,14.350000381469727,13.960000038146973,14.220000267028809,14.069999694824219,9019341.0,13.791927337646484
2019-04-15,14.300000190734863,14.029999732971191,14.25,14.050000190734863,14263559.0,13.772323608398438
2019-04-16,14.3100004196167,13.930000305175781,13.970000267028809,14.300000190734863,12265863.0,14.017382621765137
2019-04-17,14.359999656677246,14.130000114440918,14.279999732971191,14.1899995803833,13856285.0,13.909555435180664
2019-04-18,14.350000381469727,14.050000190734863,14.270000457763672,14.180000305175781,8986060.0,13.899754524230957
2019-04-19,14.479999542236328,14.130000114440918,14.180000305175781,14.4399995803833,11406684.0,14.15461540222168
2019-04-22,14.600000381469727,14.069999694824219,14.489999771118164,14.130000114440918,11457750.0,13.850741386413574
2019-04-23,14.430000305175781,13.949999809265137,14.130000114440918,14.15999984741211,12404459.0,13.880148887634277
2019-04-24,14.460000038146973,14.140000343322754,14.15999984741211,14.329999923706055,8920879.0,14.046788215637207
2019-04-25,14.9399995803833,14.3100004196167,14.399999618530273,14.449999809265137,21479930.0,14.164417266845703
2019-04-26,14.800000190734863,14.260000228881836,14.3100004196167,14.510000228881836,15425754.0,14.22323226928711
2019-05-06,15.350000381469727,14.300000190734863,14.75,15.09000015258789,26828818.0,14.791769027709961
2019-05-07,16.079999923706055,14.75,15.050000190734863,15.970000267028809,31652300.0,15.654376983642578
2019-05-08,16.6200008392334,15.529999732971191,15.899999618530273,15.899999618530273,31518514.0,15.585760116577148
2019-05-09,15.84000015258789,14.670000076293945,15.449999809265137,14.779999732971191,27982265.0,14.487895011901855
2019-05-10,16.260000228881836,14.960000038146973,15.100000381469727,16.260000228881836,25352225.0,15.93864631652832
2019-05-13,16.770000457763672,15.979999542236328,16.18000030517578,16.520000457763672,18171010.0,16.19350814819336
2019-05-14,16.479999542236328,15.819999694824219,16.299999237060547,15.880000114440918,19333246.0,15.566155433654785
2019-05-15,16.360000610351562,15.779999732971191,15.899999618530273,16.079999923706055,18870491.0,15.762202262878418
2019-05-16,16.68000030517578,15.899999618530273,15.949999809265137,16.579999923706055,16277011.0,16.252321243286133
2019-05-17,16.790000915527344,16.100000381469727,16.440000534057617,16.190000534057617,15742497.0,15.870028495788574
2019-05-20,16.270000457763672,15.369999885559082,16.06999969482422,15.869999885559082,14014011.0,15.556353569030762
2019-05-21,16.540000915527344,15.779999732971191,15.930000305175781,16.350000381469727,16252484.0,16.026866912841797
2019-05-22,16.850000381469727,16.1299991607666,16.329999923706055,16.690000534057617,15292555.0,16.36014747619629
2019-05-23,16.84000015258789,16.260000228881836,16.6299991607666,16.700000762939453,11828340.0,16.369951248168945
2019-05-24,16.780000686645508,16.010000228881836,16.639999389648438,16.299999237060547,11713867.0,15.977855682373047
2019-05-27,16.290000915527344,15.779999732971191,16.170000076293945,16.18000030517578,14179934.0,15.860227584838867
2019-05-28,16.239999771118164,15.850000381469727,16.18000030517578,15.920000076293945,16232610.0,15.605365753173828
2019-05-29,15.859999656677246,15.5,15.699999809265137,15.800000190734863,14584911.0,15.487736701965332
2019-05-30,15.75,15.270000457763672,15.640000343322754,15.550000190734863,17073550.0,15.242677688598633
2019-05-31,15.819999694824219,15.460000038146973,15.529999732971191,15.670000076293945,11495940.0,15.360305786132812
2019-06-03,16.1299991607666,15.510000228881836,15.760000228881836,15.75,11804681.0,15.438724517822266
2019-06-04,15.880000114440918,15.329999923706055,15.550000190734863,15.59000015258789,8019627.0,15.281888008117676
2019-06-05,15.829999923706055,15.319999694824219,15.75,15.329999923706055,6194190.0,15.027026176452637
2019-06-06,15.470000267028809,14.880000114440918,15.470000267028809,14.960000038146973,11948312.0,14.664339065551758
2019-06-10,15.699999809265137,14.970000267028809,15.0,15.640000343322754,11954818.0,15.330899238586426
2019-06-11,16.229999542236328,15.510000228881836,15.510000228881836,16.139999389648438,13659489.0,15.821016311645508
2019-06-12,16.280000686645508,15.949999809265137,16.1200008392334,16.09000015258789,7742649.0,15.772006034851074
2019-06-13,16.1299991607666,15.779999732971191,16.010000228881836,15.9399995803833,7840898.0,15.624969482421875
2019-06-14,16.139999389648438,15.770000457763672,15.9399995803833,15.800000190734863,8777947.0,15.487736701965332
2019-06-17,15.970000267028809,15.59000015258789,15.800000190734863,15.680000305175781,7951844.0,15.370108604431152
2019-06-18,16.31999969482422,15.670000076293945,15.779999732971191,16.18000030517578,12234111.0,15.860227584838867
2019-06-19,16.75,16.229999542236328,16.479999542236328,16.290000915527344,11859098.0,15.968053817749023
2019-06-20,17.649999618530273,16.329999923706055,16.3700008392334,17.15999984741211,23032060.0,16.820859909057617
2019-06-21,17.440000534057617,16.899999618530273,17.139999389648438,17.020000457763672,12653711.0,16.683624267578125
2019-06-24,17.770000457763672,16.850000381469727,17.059999465942383,17.649999618530273,14595870.0,17.301172256469727
2019-06-25,17.950000762939453,17.43000030517578,17.6299991607666,17.81999969482422,11397726.0,17.467815399169922
2019-06-26,17.829999923706055,17.489999771118164,17.610000610351562,17.719999313354492,8278440.0,17.36979103088379
2019-06-27,18.15999984741211,17.6200008392334,17.6200008392334,17.829999923706055,11080026.0,17.477617263793945
2019-06-28,18.25,17.510000228881836,17.700000762939453,18.200000762939453,10975707.0,17.84030532836914
2019-07-01,19.149999618530273,18.290000915527344,18.290000915527344,18.68000030517578,14906151.0,18.310819625854492
2019-07-02,18.809999465942383,18.43000030517578,18.520000457763672,18.68000030517578,8465221.0,18.310819625854492
2019-07-03,18.56999969482422,17.25,18.56999969482422,17.579999923706055,34192868.0,17.23255729675293
2019-07-04,17.5,16.299999237060547,17.5,16.40999984741211,47115944.0,16.085681915283203
2019-07-05,16.950000762939453,16.3700008392334,16.5,16.780000686645508,34150388.0,16.4483699798584
2019-07-08,17.06999969482422,16.3799991607666,16.989999771118164,16.649999618530273,23691878.0,16.32093620300293
2019-07-09,17.229999542236328,16.489999771118164,16.579999923706055,17.010000228881836,20033852.0,16.673824310302734
2019-07-10,17.479999542236328,16.950000762939453,16.989999771118164,17.34000015258789,12795826.0,16.99730110168457
2019-07-11,17.639999389648438,17.110000610351562,17.420000076293945,17.200000762939453,11406281.0,16.860069274902344
2019-07-12,17.649999618530273,17.149999618530273,17.25,17.600000381469727,8745280.0,17.25216293334961
2019-07-15,17.559999465942383,16.920000076293945,17.5,17.34000015258789,11096647.0,16.99730110168457
2019-07-16,17.299999237060547,16.959999084472656,17.299999237060547,17.059999465942383,8622939.0,16.72283363342285
2019-07-17,17.209999084472656,16.850000381469727,16.950000762939453,17.059999465942383,5474300.0,16.72283363342285
2019-07-18,17.059999465942383,16.75,16.93000030517578,16.829999923706055,5966159.0,16.49738121032715
2019-07-19,17.299999237060547,16.860000610351562,16.979999542236328,16.889999389648438,7810105.0,16.556194305419922
2019-07-22,17.040000915527344,16.540000915527344,16.93000030517578,16.850000381469727,13078475.0,16.516984939575195
2019-07-23,16.799999237060547,16.600000381469727,16.799999237060547,16.700000762939453,7279605.0,16.369951248168945
2019-07-24,17.290000915527344,16.690000534057617,16.690000534057617,17.170000076293945,13792089.0,16.830659866333008
2019-07-25,17.239999771118164,17.020000457763672,17.170000076293945,17.190000534057617,6420784.0,16.850265502929688
2019-07-26,17.760000228881836,17.1299991607666,17.170000076293945,17.760000228881836,11278862.0,17.40900230407715
2019-07-29,18.040000915527344,17.579999923706055,17.690000534057617,17.860000610351562,12137775.0,17.50702476501465
2019-07-30,18.0,17.649999618530273,18.0,17.809999465942383,7164863.0,17.458011627197266
2019-07-31,17.790000915527344,17.459999084472656,17.649999618530273,17.6299991607666,6522729.0,17.28156852722168
2019-08-01,17.81999969482422,17.450000762939453,17.719999313354492,17.790000915527344,9580798.0,17.43840980529785
2019-08-02,17.809999465942383,17.3799991607666,17.399999618530273,17.510000228881836,9101529.0,17.1639404296875
2019-08-05,18.0,17.0,17.549999237060547,17.100000381469727,12871785.0,16.76204490661621
2019-08-06,17.049999237060547,16.719999313354492,16.850000381469727,16.93000030517578,11433868.0,16.59540557861328
2019-08-07,17.56999969482422,16.950000762939453,17.06999969482422,17.139999389648438,10541178.0,16.801252365112305
2019-08-08,17.829999923706055,17.239999771118164,17.239999771118164,17.549999237060547,11895086.0,17.203149795532227
2019-08-09,17.709999084472656,17.110000610351562,17.489999771118164,17.239999771118164,10479627.0,17.0645751953125
2019-08-12,18.459999084472656,17.100000381469727,17.100000381469727,18.290000915527344,20238121.0,18.103891372680664
2019-08-13,19.389999389648438,18.1299991607666,18.329999923706055,19.110000610351562,33342571.0,18.91554832458496
2019-08-14,19.18000030517578,17.920000076293945,19.18000030517578,18.059999465942383,31570468.0,17.876230239868164
2019-08-15,18.3700008392334,17.5,17.649999618530273,18.079999923706055,15569805.0,17.896026611328125
2019-08-16,18.3700008392334,17.809999465942383,18.079999923706055,18.18000030517578,13342996.0,17.995010375976562
2019-08-19,18.989999771118164,18.209999084472656,18.399999618530273,18.440000534057617,13407222.0,18.252365112304688
2019-08-20,18.469999313354492,18.1299991607666,18.399999618530273,18.31999969482422,8440543.0,18.13358497619629
2019-08-21,18.309999465942383,18.020000457763672,18.280000686645508,18.1200008392334,7539061.0,17.93562126159668
2019-08-22,18.489999771118164,18.0,18.079999923706055,18.3799991607666,6996105.0,18.192974090576172
2019-08-23,18.709999084472656,18.229999542236328,18.399999618530273,18.610000610351562,7985631.0,18.420635223388672
2019-08-26,18.899999618530273,18.15999984741211,18.260000228881836,18.809999465942383,10258323.0,18.61859893798828
2019-08-27,19.09000015258789,18.479999542236328,18.850000381469727,18.889999389648438,10265443.0,18.697784423828125
2019-08-28,19.040000915527344,18.719999313354492,18.850000381469727,18.950000762939453,7502575.0,18.75717544555664
2019-08-29,19.440000534057617,18.950000762939453,18.950000762939453,19.030000686645508,10689105.0,18.836360931396484
2019-08-30,19.389999389648438,18.260000228881836,19.030000686645508,18.700000762939453,7979611.0,18.509719848632812
2019-09-02,19.18000030517578,18.6200008392334,18.6200008392334,19.110000610351562,9824948.0,18.91554832458496
2019-09-03,19.510000228881836,19.06999969482422,19.09000015258789,19.5,10063301.0,19.301578521728516
2019-09-04,20.290000915527344,19.219999313354492,19.350000381469727,20.059999465942383,16145100.0,19.855878829956055
2019-09-05,20.799999237060547,20.100000381469727,20.100000381469727,20.309999465942383,11087276.0,20.103336334228516
2019-09-06,20.700000762939453,20.020000457763672,20.639999389648438,20.639999389648438,7758503.0,20.429977416992188
2019-09-09,21.0,20.3799991607666,20.799999237060547,20.649999618530273,9234428.0,20.439876556396484
2019-09-10,20.770000457763672,20.030000686645508,20.770000457763672,20.190000534057617,12325986.0,19.98455810546875
2019-09-11,20.360000610351562,19.68000030517578,20.360000610351562,19.850000381469727,10935581.0,19.64801788330078
2019-09-12,20.350000381469727,19.739999771118164,20.040000915527344,20.09000015258789,6896988.0,19.885574340820312
2019-09-16,20.290000915527344,19.809999465942383,20.290000915527344,20.06999969482422,6414095.0,19.86577796936035
2019-09-17,20.149999618530273,19.510000228881836,20.059999465942383,19.700000762939453,7131990.0,19.499544143676758
2019-09-18,21.18000030517578,19.700000762939453,19.700000762939453,20.940000534057617,15576078.0,20.726926803588867
2019-09-19,21.18000030517578,20.670000076293945,21.09000015258789,20.979999542236328,7882955.0,20.766517639160156
2019-09-20,21.530000686645508,20.809999465942383,20.979999542236328,21.260000228881836,10717425.0,21.043670654296875
2019-09-23,21.450000762939453,20.899999618530273,21.1299991607666,21.219999313354492,7817595.0,21.00407600402832
2019-09-24,22.899999618530273,21.270000457763672,21.270000457763672,22.649999618530273,13003663.0,22.419525146484375
2019-09-25,22.809999465942383,22.09000015258789,22.690000534057617,22.34000015258789,9908553.0,22.112680435180664
2019-09-26,23.350000381469727,22.09000015258789,22.350000381469727,22.299999237060547,15353217.0,22.07308578491211
2019-09-27,22.610000610351562,21.3700008392334,22.459999084472656,22.399999618530273,9379175.0,22.172069549560547
2019-09-30,23.1299991607666,22.200000762939453,22.479999542236328,22.450000762939453,7872095.0,22.221561431884766
2019-10-08,23.290000915527344,22.229999542236328,22.450000762939453,22.959999084472656,16224595.0,22.726369857788086
2019-10-09,23.290000915527344,22.399999618530273,22.969999313354492,23.030000686645508,12010663.0,22.7956600189209
2019-10-10,23.690000534057617,22.829999923706055,23.0,23.459999084472656,10640485.0,23.221282958984375
2019-10-11,23.670000076293945,22.889999389648438,23.260000228881836,23.5,11839141.0,23.260875701904297
2019-10-14,23.530000686645508,22.450000762939453,23.510000228881836,22.579999923706055,22662780.0,22.350238800048828
2019-10-15,23.020000457763672,21.959999084472656,22.399999618530273,22.899999618530273,14566396.0,22.666980743408203
2019-10-16,22.979999542236328,22.219999313354492,22.75,22.5,10635838.0,22.27105140686035
2019-10-17,22.65999984741211,22.290000915527344,22.600000381469727,22.440000534057617,7155467.0,22.21166229248047
2019-10-18,22.709999084472656,21.899999618530273,22.450000762939453,21.940000534057617,11159528.0,21.716751098632812
2019-10-21,22.219999313354492,21.510000228881836,22.0,21.700000762939453,10217795.0,21.47919273376465
2019-10-22,21.829999923706055,21.239999771118164,21.760000228881836,21.56999969482422,13405082.0,21.350515365600586
2019-10-23,22.049999237060547,21.0,21.649999618530273,21.229999542236328,11980175.0,21.013975143432617
2019-10-24,21.3799991607666,20.75,21.31999969482422,20.969999313354492,17035409.0,20.756620407104492
2019-10-25,21.229999542236328,20.700000762939453,21.06999969482422,21.059999465942383,13155778.0,20.845705032348633
2019-10-28,21.530000686645508,20.920000076293945,21.3799991607666,21.0,10954165.0,20.78631591796875
2019-10-29,20.100000381469727,18.899999618530273,20.100000381469727,18.899999618530273,27932903.0,18.707683563232422
2019-10-30,18.790000915527344,18.200000762939453,18.200000762939453,18.5,43806542.0,18.31175422668457
2019-10-31,18.579999923706055,17.420000076293945,18.510000228881836,18.299999237060547,61123243.0,18.113788604736328
2019-11-01,18.15999984741211,17.709999084472656,18.020000457763672,18.110000610351562,40800811.0,17.925722122192383
2019-11-04,18.850000381469727,17.959999084472656,18.010000228881836,18.579999923706055,39444859.0,18.390939712524414
2019-11-05,18.780000686645508,18.15999984741211,18.739999771118164,18.479999542236328,34697992.0,18.29195785522461
2019-11-06,18.510000228881836,17.8799991607666,18.510000228881836,18.110000610351562,24175071.0,17.925722122192383
2019-11-07,18.170000076293945,17.889999389648438,18.1299991607666,18.1299991607666,17067530.0,17.945518493652344
2019-11-08,18.399999618530273,17.979999542236328,18.149999618530273,18.110000610351562,16083562.0,17.925722122192383
2019-11-11,18.0,17.280000686645508,17.8700008392334,17.299999237060547,25666002.0,17.123964309692383
2019-11-12,17.540000915527344,17.190000534057617,17.3700008392334,17.350000381469727,15114512.0,17.1734561920166
2019-11-13,17.649999618530273,17.1200008392334,17.389999389648438,17.280000686645508,15058901.0,17.104167938232422
2019-11-14,17.469999313354492,17.15999984741211,17.360000610351562,17.309999465942383,20650701.0,17.133861541748047
2019-11-15,17.489999771118164,17.25,17.329999923706055,17.31999969482422,11655111.0,17.143760681152344
2019-11-18,17.799999237060547,17.149999618530273,17.280000686645508,17.670000076293945,20641127.0,17.49020004272461
2019-11-19,17.729999542236328,17.459999084472656,17.719999313354492,17.6299991607666,16071972.0,17.450605392456055
2019-11-20,18.0,17.469999313354492,17.6299991607666,17.559999465942383,17344534.0,17.381319046020508
2019-11-21,17.5,17.010000228881836,17.489999771118164,17.110000610351562,18618440.0,16.935897827148438
2019-11-22,17.229999542236328,16.549999237060547,17.1200008392334,16.709999084472656,19955213.0,16.539966583251953
2019-11-25,16.84000015258789,16.34000015258789,16.65999984741211,16.43000030517578,19421666.0,16.2628173828125
2019-11-26,16.829999923706055,16.200000762939453,16.459999084472656,16.440000534057617,34124125.0,16.272716522216797
2019-11-27,16.81999969482422,16.3799991607666,16.459999084472656,16.75,21079231.0,16.579561233520508
2019-11-28,17.559999465942383,17.010000228881836,17.170000076293945,17.260000228881836,32866106.0,17.08437156677246
2019-11-29,17.3799991607666,16.540000915527344,17.329999923706055,16.700000762939453,21781701.0,16.530071258544922
2019-12-02,17.15999984741211,16.670000076293945,16.729999542236328,16.809999465942383,15640314.0,16.63895034790039
2019-12-03,17.100000381469727,16.56999969482422,16.809999465942383,17.06999969482422,12435146.0,16.896305084228516
2019-12-04,17.139999389648438,16.920000076293945,17.0,17.079999923706055,11193274.0,16.90620231628418
2019-12-05,17.709999084472656,17.110000610351562,17.200000762939453,17.6299991607666,23252821.0,17.450605392456055
2019-12-06,17.920000076293945,17.450000762939453,17.700000762939453,17.799999237060547,14020977.0,17.61887550354004
2019-12-09,17.93000030517578,17.459999084472656,17.809999465942383,17.579999923706055,10541458.0,17.40111541748047
2019-12-10,17.600000381469727,17.309999465942383,17.5,17.389999389648438,11069487.0,17.213048934936523
2019-12-11,17.649999618530273,17.31999969482422,17.440000534057617,17.59000015258789,9029278.0,17.411014556884766
2019-12-12,17.610000610351562,17.260000228881836,17.59000015258789,17.280000686645508,9235747.0,17.104167938232422
2019-12-13,17.479999542236328,17.31999969482422,17.450000762939453,17.450000762939453,15556430.0,17.272438049316406
2019-12-16,18.18000030517578,17.43000030517578,17.5,18.040000915527344,28601175.0,17.856435775756836
2019-12-17,18.3700008392334,17.84000015258789,18.09000015258789,18.280000686645508,19414753.0,18.093992233276367
2019-12-18,18.389999389648438,18.059999465942383,18.200000762939453,18.06999969482422,11053482.0,17.88612937927246
2019-12-19,18.329999923706055,18.0,18.010000228881836,18.149999618530273,7871765.0,17.965314865112305
2019-12-20,18.219999313354492,17.889999389648438,18.200000762939453,18.1299991607666,8548440.0,17.945518493652344
2019-12-23,18.049999237060547,17.68000030517578,18.049999237060547,17.75,12052936.0,17.569385528564453
2019-12-24,17.770000457763672,17.510000228881836,17.739999771118164,17.770000457763672,7163237.0,17.589181900024414
2019-12-25,17.760000228881836,17.579999923706055,17.719999313354492,17.65999984741211,6108911.0,17.480300903320312
2019-12-26,17.809999465942383,17.600000381469727,17.649999618530273,17.75,6965681.0,17.569385528564453
2019-12-27,17.809999465942383,17.5,17.770000457763672,17.6299991607666,11884928.0,17.450605392456055
2019-12-30,17.790000915527344,17.18000030517578,17.40999984741211,17.790000915527344,13506035.0,17.608980178833008
2019-12-31,17.920000076293945,17.40999984741211,17.770000457763672,17.450000762939453,16125231.0,17.272438049316406
2020-01-02,17.6200008392334,17.399999618530273,17.559999465942383,17.520000457763672,17792404.0,17.341726303100586
2020-01-03,17.6200008392334,17.309999465942383,17.610000610351562,17.3799991607666,16314649.0,17.203149795532227
2020-01-06,17.239999771118164,16.959999084472656,17.239999771118164,17.079999923706055,21455327.0,16.90620231628418
2020-01-07,17.290000915527344,16.899999618530273,17.059999465942383,17.260000228881836,16800760.0,17.08437156677246
2020-01-08,17.09000015258789,17.09000015258789,17.09000015258789,17.09000015258789,16681509.0,16.916101455688477
2020-01-09,17.34000015258789,17.0,17.170000076293945,17.18000030517578,13289255.0,17.005186080932617
2020-01-10,17.90999984741211,17.09000015258789,17.25,17.850000381469727,28620381.0,17.668367385864258
2020-01-13,18.100000381469727,18.100000381469727,18.100000381469727,18.100000381469727,27538492.0,17.91582489013672
2020-01-14,17.81999969482422,17.81999969482422,17.81999969482422,17.81999969482422,15483288.0,17.638673782348633
2020-01-15,17.940000534057617,17.639999389648438,17.799999237060547,17.790000915527344,10198978.0,17.608980178833008
2020-01-16,17.84000015258789,17.600000381469727,17.790000915527344,17.639999389648438,8889679.0,17.46050453186035
2020-01-17,17.799999237060547,17.610000610351562,17.700000762939453,17.649999618530273,8847922.0,17.470401763916016
2020-01-20,17.649999618530273,16.729999542236328,17.600000381469727,17.079999923706055,30944308.0,16.90620231628418
2020-01-21,16.969999313354492,16.649999618530273,16.790000915527344,16.780000686645508,22047146.0,16.609256744384766
2020-01-22,16.899999618530273,16.59000015258789,16.670000076293945,16.690000534057617,12879071.0,16.520172119140625
2020-01-23,16.5,15.050000190734863,16.5,15.34000015258789,43961567.0,15.183908462524414
2020-02-03,14.600000381469727,13.8100004196167,13.8100004196167,14.399999618530273,58974626.0,14.253473281860352
2020-02-04,15.359999656677246,14.25,14.350000381469727,15.25,33035754.0,15.094823837280273
2020-02-05,15.65999984741211,15.109999656677246,15.25,15.329999923706055,21091787.0,15.174010276794434
2020-02-06,15.479999542236328,15.130000114440918,15.300000190734863,15.390000343322754,12835665.0,15.233400344848633
2020-02-07,15.609999656677246,15.199999809265137,15.390000343322754,15.579999923706055,10382232.0,15.421465873718262
2020-02-10,16.149999618530273,15.380000114440918,15.489999771118164,16.0,16954462.0,15.83719253540039
2020-02-11,16.200000762939453,15.829999923706055,16.0,15.970000267028809,8191794.0,15.80749797821045
2020-02-12,16.110000610351562,15.8100004196167,15.850000381469727,15.989999771118164,9055254.0,15.82729434967041
2020-02-13,16.059999465942383,15.600000381469727,15.979999542236328,15.699999809265137,9914291.0,15.540245056152344
2020-02-14,15.8100004196167,15.600000381469727,15.729999542236328,15.8100004196167,5995797.0,15.649126052856445
2020-02-17,16.0,15.75,15.84000015258789,16.0,11843599.0,15.83719253540039
2020-02-18,16.049999237060547,15.760000228881836,16.0,15.880000114440918,11035403.0,15.718413352966309
2020-02-19,16.040000915527344,15.729999542236328,15.84000015258789,15.84000015258789,10430481.0,15.678820610046387
2020-02-20,17.25,15.859999656677246,15.880000114440918,17.010000228881836,34459201.0,16.836915969848633
2020-02-21,17.280000686645508,16.75,17.049999237060547,17.09000015258789,18305958.0,16.916101455688477
2020-02-24,16.989999771118164,16.25,16.84000015258789,16.31999969482422,26544066.0,16.1539363861084
2020-02-25,16.149999618530273,15.630000114440918,15.9399995803833,15.829999923706055,19639180.0,15.668922424316406
2020-02-26,16.079999923706055,15.25,15.600000381469727,15.859999656677246,22218918.0,15.698616981506348
2020-02-27,15.899999618530273,15.510000228881836,15.800000190734863,15.729999542236328,12301383.0,15.569939613342285
2020-02-28,15.510000228881836,15.109999656677246,15.350000381469727,15.479999542236328,14192982.0,15.32248306274414
2020-03-02,15.9399995803833,15.329999923706055,15.380000114440918,15.819999694824219,13072919.0,15.659024238586426
2020-03-03,16.280000686645508,15.850000381469727,15.850000381469727,16.06999969482422,11643731.0,15.906479835510254
2020-03-04,16.399999618530273,15.829999923706055,15.9399995803833,16.299999237060547,12391656.0,16.134140014648438
2020-03-05,16.93000030517578,16.219999313354492,16.389999389648438,16.780000686645508,20528194.0,16.609256744384766
2020-03-06,16.75,16.15999984741211,16.579999923706055,16.290000915527344,14021115.0,16.124242782592773
2020-03-09,15.9399995803833,15.430000305175781,15.9399995803833,15.5,16295859.0,15.342280387878418
2020-03-10,15.890000343322754,15.289999961853027,15.289999961853027,15.779999732971191,14796100.0,15.619430541992188
2020-03-11,16.020000457763672,15.5600004196167,15.800000190734863,15.609999656677246,10348510.0,15.451160430908203
2020-03-12,15.460000038146973,14.930000305175781,15.449999809265137,14.970000267028809,19111723.0,14.817673683166504
2020-03-13,14.779999732971191,14.25,14.279999732971191,14.5,18418795.0,14.352456092834473
2020-03-16,14.600000381469727,13.329999923706055,14.510000228881836,13.470000267028809,24436858.0,13.33293628692627
2020-03-17,14.109999656677246,12.720000267028809,13.359999656677246,13.210000038146973,22078435.0,13.075582504272461
2020-03-18,13.75,13.130000114440918,13.180000305175781,13.220000267028809,19652423.0,13.085480690002441
2020-03-19,13.380000114440918,12.699999809265137,13.130000114440918,12.899999618530273,13791906.0,12.768735885620117
2020-03-20,13.350000381469727,12.989999771118164,13.010000228881836,13.300000190734863,9689808.0,13.164666175842285
2020-03-23,13.050000190734863,12.510000228881836,13.0,12.710000038146973,11621050.0,12.580669403076172
2020-03-24,13.380000114440918,12.869999885559082,12.930000305175781,13.319999694824219,10743888.0,13.184462547302246
2020-03-25,13.829999923706055,13.550000190734863,13.699999809265137,13.789999961853027,11808437.0,13.649680137634277
2020-03-26,13.899999618530273,13.489999771118164,13.779999732971191,13.550000190734863,10560687.0,13.41212272644043
2020-03-27,13.6899995803833,13.170000076293945,13.65999984741211,13.229999542236328,8671821.0,13.095377922058105
2020-03-30,13.109999656677246,12.59000015258789,13.029999732971191,12.609999656677246,14031524.0,12.48168659210205
2020-03-31,12.84000015258789,12.5,12.800000190734863,12.550000190734863,11476138.0,12.422298431396484
2020-04-01,12.8100004196167,12.449999809265137,12.520000457763672,12.449999809265137,8374113.0,12.323315620422363
2020-04-02,12.670000076293945,12.270000457763672,12.460000038146973,12.649999618530273,10831020.0,12.521280288696289
2020-04-03,13.149999618530273,12.550000190734863,12.5600004196167,13.0,18910836.0,12.867718696594238
2020-04-07,13.239999771118164,12.970000267028809,13.180000305175781,13.050000190734863,10419084.0,12.917210578918457
2020-04-08,13.3100004196167,12.699999809265137,12.899999618530273,13.199999809265137,11996200.0,13.065683364868164
2020-04-09,13.8100004196167,13.239999771118164,13.239999771118164,13.609999656677246,12333394.0,13.471511840820312
2020-04-10,13.75,13.319999694824219,13.65999984741211,13.40999984741211,6536758.0,13.273547172546387
2020-04-13,13.510000228881836,13.210000038146973,13.390000343322754,13.4399995803833,6081568.0,13.303241729736328
2020-04-14,13.65999984741211,13.399999618530273,13.4399995803833,13.600000381469727,6492424.0,13.461613655090332
2020-04-15,13.770000457763672,13.359999656677246,13.600000381469727,13.369999885559082,7112680.0,13.233953475952148
2020-04-16,13.569999694824219,13.239999771118164,13.3100004196167,13.539999961853027,7357770.0,13.40222454071045
2020-04-17,14.5,13.710000038146973,13.710000038146973,14.1899995803833,21754684.0,14.045609474182129
2020-04-20,14.65999984741211,14.050000190734863,14.270000457763672,14.550000190734863,12215311.0,14.401947021484375
2020-04-21,14.649999618530273,14.34000015258789,14.539999961853027,14.5,11431329.0,14.352456092834473
2020-04-22,14.710000038146973,14.270000457763672,14.359999656677246,14.630000114440918,8905095.0,14.481133460998535
2020-04-23,15.100000381469727,14.529999732971191,14.569999694824219,14.989999771118164,13752942.0,14.837469100952148
2020-04-24,14.899999618530273,14.140000343322754,14.899999618530273,14.359999656677246,13887216.0,14.213879585266113
2020-04-27,14.380000114440918,14.0,14.3100004196167,14.050000190734863,9398487.0,13.907034873962402
2020-04-28,15.460000038146973,14.319999694824219,15.0,15.460000038146973,52774426.0,15.302687644958496
2020-04-29,16.0,15.510000228881836,15.800000190734863,15.75,29067674.0,15.589735984802246
2020-04-30,16.059999465942383,15.510000228881836,15.829999923706055,15.800000190734863,18279808.0,15.639227867126465
2020-05-06,15.649999618530273,14.739999771118164,15.479999542236328,14.989999771118164,34968685.0,14.837469100952148
2020-05-07,14.899999618530273,14.0,14.829999923706055,14.029999732971191,45488493.0,13.887237548828125
2020-05-08,14.25,13.9399995803833,14.149999618530273,14.180000305175781,32412264.0,14.035712242126465
2020-05-11,14.270000457763672,13.84000015258789,14.180000305175781,13.979999542236328,27960775.0,13.837746620178223
2020-05-12,14.1899995803833,13.770000457763672,13.90999984741211,14.079999923706055,19642812.0,13.936729431152344
2020-05-13,14.020000457763672,13.819999694824219,14.0,13.979999542236328,17511237.0,13.837746620178223
2020-05-14,13.920000076293945,13.630000114440918,13.90999984741211,13.670000076293945,22168212.0,13.530901908874512
2020-05-15,13.819999694824219,13.65999984741211,13.680000305175781,13.699999809265137,12346393.0,13.560595512390137
2020-05-18,14.1899995803833,13.520000457763672,13.699999809265137,14.170000076293945,26219836.0,14.025814056396484
2020-05-19,15.270000457763672,14.300000190734863,14.300000190734863,15.170000076293945,54895085.0,15.01563835144043
2020-05-20,15.350000381469727,14.890000343322754,15.1899995803833,15.1899995803833,29229032.0,15.03543472290039
2020-05-21,15.460000038146973,14.899999618530273,15.239999771118164,14.9399995803833,18510931.0,14.787978172302246
2020-05-22,15.0600004196167,14.680000305175781,14.949999809265137,14.890000343322754,16929538.0,14.738487243652344
2020-05-25,15.220000267028809,14.550000190734863,14.869999885559082,15.180000305175781,16395798.0,15.02553653717041
2020-05-26,15.539999961853027,15.140000343322754,15.199999809265137,15.4399995803833,18432035.0,15.282890319824219
2020-05-27,15.760000228881836,14.949999809265137,15.619999885559082,15.010000228881836,12331135.0,14.857266426086426
2020-05-28,15.649999618530273,15.079999923706055,15.279999732971191,15.600000381469727,19499589.0,15.441263198852539
2020-05-29,16.59000015258789,15.420000076293945,15.460000038146973,16.350000381469727,26848612.0,16.183631896972656
2020-06-01,17.1299991607666,16.110000610351562,16.420000076293945,17.0,23632803.0,16.827016830444336
2020-06-02,17.420000076293945,16.760000228881836,17.0,16.90999984741211,21836015.0,16.737932205200195
2020-06-03,17.030000686645508,16.610000610351562,16.899999618530273,16.700000762939453,15362575.0,16.530071258544922
2020-06-04,16.649999618530273,16.0,16.649999618530273,16.34000015258789,25111397.0,16.17373275756836
2020-06-05,16.899999618530273,16.280000686645508,16.31999969482422,16.700000762939453,16781670.0,16.530071258544922
2020-06-08,16.899999618530273,16.200000762939453,16.770000457763672,16.309999465942383,17544048.0,16.1440372467041
2020-06-09,16.639999389648438,16.229999542236328,16.3700008392334,16.440000534057617,11947501.0,16.272716522216797
2020-06-10,16.5,16.100000381469727,16.3700008392334,16.309999465942383,8605807.0,16.1440372467041
2020-06-11,16.399999618530273,15.920000076293945,16.25,16.020000457763672,10577686.0,15.856989860534668
2020-06-12,16.020000457763672,15.550000190734863,15.699999809265137,16.020000457763672,11886621.0,15.856989860534668
2020-06-15,15.800000190734863,15.199999809265137,15.800000190734863,15.210000038146973,20681503.0,15.055231094360352
2020-06-16,16.170000076293945,15.380000114440918,15.399999618530273,15.630000114440918,12962572.0,15.47095775604248
2020-06-17,15.84000015258789,15.390000343322754,15.510000228881836,15.649999618530273,12656684.0,15.490753173828125
2020-06-18,15.989999771118164,15.550000190734863,15.699999809265137,15.710000038146973,11025603.0,15.550143241882324
2020-06-19,15.90999984741211,15.510000228881836,15.579999923706055,15.819999694824219,12762741.0,15.659024238586426
2020-06-22,15.84000015258789,15.300000190734863,15.800000190734863,15.350000381469727,17513261.0,15.193806648254395
2020-06-23,15.350000381469727,15.069999694824219,15.350000381469727,15.319999694824219,15988818.0,15.164111137390137
2020-06-24,15.510000228881836,15.100000381469727,15.319999694824219,15.329999923706055,17481442.0,15.174010276794434
2020-06-29,15.239999771118164,15.020000457763672,15.1899995803833,15.09000015258789,12955221.0,14.93645191192627
2020-06-30,15.489999771118164,15.100000381469727,15.220000267028809,15.239999771118164,12797698.0,15.084925651550293
2020-07-01,15.5,15.130000114440918,15.300000190734863,15.40999984741211,15588332.0,15.253195762634277
2020-07-02,15.890000343322754,15.220000267028809,15.399999618530273,15.869999885559082,38659110.0,15.708515167236328
2020-07-03,15.9399995803833,15.449999809265137,15.899999618530273,15.619999885559082,34225240.0,15.4610595703125
2020-07-06,16.420000076293945,15.510000228881836,15.630000114440918,16.360000610351562,50841825.0,16.19352912902832
2020-07-07,16.770000457763672,16.030000686645508,16.479999542236328,16.100000381469727,49317581.0,15.936175346374512
2020-07-08,16.09000015258789,15.75,16.040000915527344,16.030000686645508,36759657.0,15.866888046264648
2020-07-09,16.280000686645508,15.920000076293945,16.040000915527344,16.15999984741211,40221681.0,15.995564460754395
2020-07-10,16.68000030517578,15.800000190734863,16.139999389648438,16.56999969482422,53146014.0,16.401391983032227
2020-07-13,16.6299991607666,16.110000610351562,16.479999542236328,16.40999984741211,41286807.0,16.24302101135254
2020-07-14,16.360000610351562,15.890000343322754,16.299999237060547,16.0,27876071.0,15.83719253540039
2020-07-15,16.5,15.960000038146973,16.170000076293945,16.049999237060547,41498119.0,15.886683464050293
2020-07-16,16.229999542236328,14.899999618530273,16.219999313354492,15.050000190734863,36440261.0,14.896859169006348
2020-07-17,15.300000190734863,14.600000381469727,15.180000305175781,14.84000015258789,29198048.0,14.688996315002441
2020-07-20,15.09000015258789,14.5600004196167,14.869999885559082,15.020000457763672,34608337.0,14.867164611816406
2020-07-21,15.149999618530273,14.829999923706055,15.039999961853027,14.90999984741211,19606033.0,14.758283615112305
2020-07-22,15.25,14.859999656677246,14.989999771118164,14.930000305175781,27715298.0,14.778080940246582
2020-07-23,14.869999885559082,14.199999809265137,14.869999885559082,14.59000015258789,37481993.0,14.441539764404297
2020-07-24,14.779999732971191,14.09000015258789,14.460000038146973,14.1899995803833,28148107.0,14.045609474182129
2020-07-27,14.3100004196167,13.850000381469727,14.1899995803833,13.9399995803833,18843535.0,13.7981538772583
2020-07-28,14.130000114440918,13.739999771118164,14.0600004196167,13.819999694824219,21597520.0,13.679374694824219
2020-07-29,14.390000343322754,13.680000305175781,13.819999694824219,14.329999923706055,25570898.0,14.184185028076172
2020-07-30,14.40999984741211,13.949999809265137,14.40999984741211,14.039999961853027,23062656.0,13.897136688232422
2020-07-31,14.399999618530273,14.0,14.069999694824219,14.199999809265137,20314968.0,14.055508613586426
2020-08-03,14.350000381469727,14.100000381469727,14.260000228881836,14.25,35572704.0,14.104999542236328
2020-08-04,14.270000457763672,14.010000228881836,14.15999984741211,14.140000343322754,27526161.0,14.140000343322754
2020-08-05,14.140000343322754,13.850000381469727,14.09000015258789,14.029999732971191,18872351.0,14.029999732971191
2020-08-06,14.119999885559082,13.850000381469727,14.0,13.970000267028809,15897700.0,13.970000267028809
2020-08-07,14.270000457763672,13.930000305175781,14.0,14.119999885559082,21778311.0,14.119999885559082
2020-08-10,14.399999618530273,14.0,14.149999618530273,14.369999885559082,22561034.0,14.369999885559082
2020-08-11,14.699999809265137,14.25,14.369999885559082,14.350000381469727,25487589.0,14.350000381469727
2020-08-12,14.899999618530273,14.359999656677246,14.390000343322754,14.789999961853027,44705614.0,14.789999961853027
2020-08-13,14.899999618530273,14.329999923706055,14.850000381469727,14.430000305175781,33592114.0,14.430000305175781
2020-08-14,15.069999694824219,14.210000038146973,14.40999984741211,15.039999961853027,38047995.0,15.039999961853027
2020-08-17,15.1899995803833,14.829999923706055,15.140000343322754,15.029999732971191,29918915.0,15.029999732971191
2020-08-18,15.380000114440918,14.859999656677246,15.039999961853027,15.100000381469727,26890340.0,15.100000381469727
2020-08-19,15.850000381469727,14.920000076293945,15.079999923706055,15.460000038146973,52645556.0,15.460000038146973
2020-08-20,15.5600004196167,14.949999809265137,15.369999885559082,15.039999961853027,25586892.0,15.039999961853027
2020-08-21,15.539999961853027,14.979999542236328,15.199999809265137,15.359999656677246,21931903.0,15.359999656677246
2020-08-24,15.800000190734863,15.300000190734863,15.369999885559082,15.649999618530273,22322331.0,15.649999618530273
2020-08-25,15.670000076293945,15.149999618530273,15.59000015258789,15.420000076293945,17556123.0,15.420000076293945
2020-08-26,15.640000343322754,15.130000114440918,15.420000076293945,15.270000457763672,17023970.0,15.270000457763672
2020-08-27,15.220000267028809,14.819999694824219,15.220000267028809,14.899999618530273,16201429.0,14.899999618530273
2020-08-28,15.199999809265137,14.8100004196167,14.970000267028809,15.1899995803833,17099477.0,15.1899995803833
2020-08-31,15.359999656677246,15.0,15.149999618530273,15.220000267028809,21543988.0,15.220000267028809
2020-09-01,15.229999542236328,14.869999885559082,15.220000267028809,14.979999542236328,19315960.0,14.979999542236328
2020-09-02,15.15999984741211,14.779999732971191,15.050000190734863,14.819999694824219,15912764.0,14.819999694824219
2020-09-03,15.140000343322754,14.520000457763672,14.880000114440918,14.760000228881836,21404888.0,14.760000228881836
2020-09-04,14.949999809265137,14.289999961853027,14.550000190734863,14.930000305175781,18795853.0,14.930000305175781
2020-09-07,15.079999923706055,14.710000038146973,14.779999732971191,14.880000114440918,24786709.0,14.880000114440918
2020-09-08,15.4399995803833,14.880000114440918,14.930000305175781,15.420000076293945,27562636.0,15.420000076293945
2020-09-09,15.630000114440918,15.140000343322754,15.300000190734863,15.279999732971191,22561737.0,15.279999732971191
2020-09-10,15.430000305175781,15.0600004196167,15.40999984741211,15.079999923706055,19270067.0,15.079999923706055
2020-09-11,15.130000114440918,14.25,15.130000114440918,14.5,35741133.0,14.5
2020-09-14,14.600000381469727,14.149999618530273,14.550000190734863,14.3100004196167,29202382.0,14.3100004196167
2020-09-15,14.5600004196167,14.100000381469727,14.220000267028809,14.5600004196167,24607225.0,14.5600004196167
2020-09-16,14.899999618530273,14.479999542236328,14.520000457763672,14.619999885559082,18543894.0,14.619999885559082
2020-09-17,14.699999809265137,14.34000015258789,14.510000228881836,14.479999542236328,13960105.0,14.479999542236328
2020-09-18,14.699999809265137,14.350000381469727,14.460000038146973,14.680000305175781,15165183.0,14.680000305175781
2020-09-21,14.710000038146973,14.369999885559082,14.6899995803833,14.420000076293945,13287070.0,14.420000076293945
2020-09-22,14.260000228881836,13.899999618530273,14.260000228881836,13.979999542236328,24703388.0,13.979999542236328
2020-09-23,14.09000015258789,13.890000343322754,14.0,13.9399995803833,11028876.0,13.9399995803833
2020-09-24,13.979999542236328,13.760000228881836,13.899999618530273,13.779999732971191,13408437.0,13.779999732971191
2020-09-25,13.850000381469727,13.550000190734863,13.850000381469727,13.630000114440918,10619129.0,13.630000114440918
2020-09-28,13.84000015258789,13.640000343322754,13.65999984741211,13.760000228881836,7817199.0,13.760000228881836
2020-09-29,13.84000015258789,13.640000343322754,13.829999923706055,13.680000305175781,9286693.0,13.680000305175781
2020-09-30,13.729999542236328,13.520000457763672,13.699999809265137,13.609999656677246,8751916.0,13.609999656677246
2020-10-09,13.819999694824219,13.600000381469727,13.720000267028809,13.640000343322754,12463352.0,13.640000343322754
2020-10-12,13.920000076293945,13.59000015258789,13.699999809265137,13.90999984741211,16236019.0,13.90999984741211
2020-10-13,13.920000076293945,13.710000038146973,13.90999984741211,13.800000190734863,12343279.0,13.800000190734863
2020-10-14,13.779999732971191,13.600000381469727,13.770000457763672,13.779999732971191,13600369.0,13.779999732971191
2020-10-15,13.770000457763672,13.40999984741211,13.729999542236328,13.430000305175781,25807886.0,13.430000305175781
2020-10-16,13.489999771118164,13.359999656677246,13.390000343322754,13.40999984741211,13475125.0,13.40999984741211
2020-10-19,13.510000228881836,13.210000038146973,13.420000076293945,13.260000228881836,12964930.0,13.260000228881836
2020-10-20,13.260000228881836,13.149999618530273,13.260000228881836,13.220000267028809,8671761.0,13.220000267028809
2020-10-21,13.420000076293945,13.199999809265137,13.220000267028809,13.319999694824219,12995734.0,13.319999694824219
2020-10-22,13.300000190734863,13.079999923706055,13.270000457763672,13.170000076293945,8674105.0,13.170000076293945
2020-10-23,13.229999542236328,13.09000015258789,13.170000076293945,13.109999656677246,7871550.0,13.109999656677246
2020-10-26,13.100000381469727,12.890000343322754,13.100000381469727,12.90999984741211,9968625.0,12.90999984741211
2020-10-27,12.920000076293945,12.779999732971191,12.84000015258789,12.779999732971191,4446924.0,12.779999732971191