Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.94389009475708,3.8508999347686768,3.9100799560546875,3.867810010910034,2744787.0,3.748810291290283
2010-01-05,3.9016199111938477,3.817080020904541,3.872030019760132,3.8889400959014893,3842468.0,3.7692902088165283
2010-01-06,3.926990032196045,3.8339900970458984,3.8762600421905518,3.846669912338257,4289501.0,3.728320360183716
2010-01-07,4.007299900054932,3.825540065765381,3.8297600746154785,3.9819400310516357,12415772.0,3.859428882598877
2010-01-08,4.087619781494141,3.9481201171875,3.9481201171875,4.062250137329102,12083015.0,3.937267780303955
2010-01-11,4.083390235900879,3.926990032196045,4.0157599449157715,3.9565799236297607,8539148.0,3.8348488807678223
2010-01-12,4.036890029907227,3.8593499660491943,3.9565799236297607,4.028439998626709,6607912.0,3.9044981002807617
2010-01-13,3.9861700534820557,3.872030019760132,3.9692599773406982,3.8889400959014893,5841956.0,3.7692902088165283
2010-01-14,3.973479986190796,3.872030019760132,3.872030019760132,3.9650299549102783,4202771.0,3.8430392742156982
2010-01-15,4.032660007476807,3.9396700859069824,3.94389009475708,3.9861700534820557,4262201.0,3.8635287284851074
2010-01-18,4.079160213470459,3.9903900623321533,3.9946200847625732,4.079160213470459,7562413.0,3.953658103942871
2010-01-19,4.121429920196533,4.007299900054932,4.083390235900879,4.100299835205078,6248068.0,3.974147319793701
2010-01-20,4.125659942626953,3.9354400634765625,4.096069812774658,3.9565799236297607,6396616.0,3.8348488807678223
2010-01-21,4.003069877624512,3.9143099784851074,3.94389009475708,3.977710008621216,3267875.0,3.8553287982940674
2010-01-22,3.9650299549102783,3.821310043334961,3.893170118331909,3.8804900646209717,5879611.0,3.7611000537872314
2010-01-25,3.973479986190796,3.8593499660491943,3.8889400959014893,3.8762600421905518,3391822.0,3.757000207901001
2010-01-26,3.8889400959014893,3.681809902191162,3.8889400959014893,3.719860076904297,3306792.0,3.605412244796753
2010-01-27,3.7494499683380127,3.635319948196411,3.690269947052002,3.6733601093292236,2544745.0,3.560343027114868
2010-01-28,3.7283101081848145,3.6733601093292236,3.6987199783325195,3.715630054473877,1809011.0,3.6013121604919434
2010-01-29,3.7832601070404053,3.7029500007629395,3.715630054473877,3.7748100757598877,2476015.0,3.6586718559265137
2010-02-01,3.7748100757598877,3.660680055618286,3.736769914627075,3.719860076904297,2377957.0,3.605412244796753
2010-02-02,3.8043999671936035,3.719860076904297,3.719860076904297,3.7790400981903076,3501604.0,3.662771701812744
2010-02-03,3.9312100410461426,3.6691300868988037,3.7748100757598877,3.9058499336242676,15061512.0,3.785679817199707
2010-02-04,3.9354400634765625,3.842439889907837,3.9058499336242676,3.872030019760132,7427524.0,3.7529003620147705
2010-02-05,3.8297600746154785,3.715630054473877,3.825540065765381,3.7452199459075928,5159888.0,3.6299917697906494
2010-02-08,3.7790400981903076,3.719860076904297,3.7452199459075928,3.7452199459075928,2089063.0,3.6299917697906494
2010-02-09,3.8001699447631836,3.719860076904297,3.719860076904297,3.7494499683380127,1835414.0,3.634091854095459
2010-02-10,3.7832601070404053,3.740989923477173,3.7536699771881104,3.7832601070404053,1843786.0,3.6668615341186523
2010-02-11,3.8001699447631836,3.7536699771881104,3.7832601070404053,3.7536699771881104,1352933.0,3.6381821632385254
2010-02-12,3.791719913482666,3.7578999996185303,3.787489891052246,3.7790400981903076,1535462.0,3.662771701812744
2010-02-22,4.024209976196289,3.7452199459075928,3.7832601070404053,4.003069877624512,12888454.0,3.879908561706543
2010-02-23,4.2482500076293945,3.926990032196045,4.0157599449157715,4.197519779205322,19304954.0,4.068376064300537
2010-02-24,4.290520191192627,4.121429920196533,4.1679301261901855,4.222879886627197,12568025.0,4.09295654296875
2010-02-25,4.353919982910156,4.205979824066162,4.2482500076293945,4.239789962768555,12556651.0,4.10934591293335
2010-02-26,4.349699974060059,4.197519779205322,4.239789962768555,4.2778401374816895,6843224.0,4.1462249755859375
2010-03-01,4.375060081481934,4.231339931488037,4.311649799346924,4.366610050201416,9010056.0,4.232264041900635
2010-03-02,4.45959997177124,4.286290168762207,4.337019920349121,4.413099765777588,9734903.0,4.277322769165039
2010-03-03,4.51455020904541,4.353919982910156,4.375060081481934,4.438469886779785,7153185.0,4.301912307739258
2010-03-04,4.451149940490723,4.184840202331543,4.408880233764648,4.227109909057617,9108724.0,4.097055912017822
2010-03-05,4.324329853057861,4.1932902336120605,4.252470016479492,4.2989702224731445,6119922.0,4.166705131530762
2010-03-08,4.366610050201416,4.2778401374816895,4.2989702224731445,4.320109844207764,6338160.0,4.187193870544434
2010-03-09,4.387740135192871,4.2989702224731445,4.362380027770996,4.320109844207764,8616553.0,4.187193870544434
2010-03-10,4.375060081481934,4.2736101150512695,4.328559875488281,4.349699974060059,6897268.0,4.215874195098877
2010-03-11,4.396200180053711,4.26938009262085,4.337019920349121,4.362380027770996,6642349.0,4.228164196014404
2010-03-12,4.480740070343018,4.290520191192627,4.366610050201416,4.472280025482178,9014459.0,4.334682464599609
2010-03-15,4.586420059204102,4.375060081481934,4.46382999420166,4.46382999420166,14916669.0,4.326492786407471
2010-03-16,4.434239864349365,4.2778401374816895,4.434239864349365,4.362380027770996,6458037.0,4.228164196014404
2010-03-17,4.637139797210693,4.332789897918701,4.353919982910156,4.531459808349609,11504395.0,4.39204216003418
2010-03-18,4.607550144195557,4.438469886779785,4.489190101623535,4.577960014343262,6050740.0,4.4371113777160645
2010-03-19,4.683640003204346,4.544139862060547,4.577960014343262,4.582190036773682,8531292.0,4.441211223602295
2010-03-22,4.670959949493408,4.556829929351807,4.582190036773682,4.641369819641113,8606693.0,4.498570442199707
2010-03-23,5.1021199226379395,4.802000045776367,4.903450012207031,4.987989902496338,36210556.0,4.834526062011719
2010-03-24,5.3092498779296875,4.903450012207031,4.928810119628906,5.144390106201172,29055897.0,4.986114025115967
2010-03-25,5.2035698890686035,5.064080238342285,5.114799976348877,5.144390106201172,16262548.0,4.986114025115967
2010-03-26,5.186669826507568,5.042940139770508,5.114799976348877,5.152850151062012,10741148.0,4.994313716888428
2010-03-29,5.199349880218506,5.021810054779053,5.127490043640137,5.080989837646484,12053110.0,4.92466402053833
2010-03-30,5.148620128631592,5.021810054779053,5.0725297927856445,5.123260021209717,8061205.0,4.965633869171143
2010-03-31,5.220479965209961,5.0767598152160645,5.119029998779297,5.195119857788086,10664533.0,5.035282135009766
2010-04-01,5.4149298667907715,5.157080173492432,5.207799911499023,5.326159954071045,14163734.0,5.162292003631592
2010-04-02,5.402249813079834,5.250070095062256,5.305019855499268,5.313479900360107,10256233.0,5.150001525878906
2010-04-06,5.347300052642822,5.207799911499023,5.330389976501465,5.266980171203613,7798668.0,5.1049323081970215
2010-04-07,5.30079984664917,5.233160018920898,5.233160018920898,5.279660224914551,6446099.0,5.117222785949707
2010-04-08,5.3092498779296875,5.2035698890686035,5.258530139923096,5.2838897705078125,7709887.0,5.121321678161621
2010-04-09,5.385340213775635,5.250070095062256,5.262750148773193,5.381110191345215,9411820.0,5.215550899505615
2010-04-12,5.452970027923584,5.220479965209961,5.431839942932129,5.241620063781738,12301055.0,5.080353260040283
2010-04-13,5.305019855499268,5.009130001068115,5.228940010070801,5.119029998779297,12147934.0,4.961534023284912
2010-04-14,5.1782097816467285,5.085209846496582,5.097899913787842,5.173980236053467,4738018.0,5.014793872833252
2010-04-15,5.195119857788086,5.093669891357422,5.135940074920654,5.131710052490234,4666830.0,4.9738240242004395
2010-04-19,5.131710052490234,4.882309913635254,5.064080238342285,4.886539936065674,5652633.0,4.736197471618652
2010-04-20,4.97953987121582,4.827360153198242,4.848499774932861,4.954170227050781,3451352.0,4.801746845245361
2010-04-21,5.144390106201172,4.954170227050781,4.962629795074463,5.114799976348877,4874177.0,4.95743465423584
2010-04-22,5.169760227203369,5.047170162200928,5.114799976348877,5.135940074920654,4775171.0,4.977923393249512
2010-04-23,5.152850151062012,5.021810054779053,5.1021199226379395,5.055630207061768,6256244.0,4.900084972381592
2010-04-26,5.199349880218506,5.03026008605957,5.03872013092041,5.190889835357666,5190280.0,5.031183242797852
2010-04-27,5.212029933929443,4.954170227050781,5.212029933929443,5.026040077209473,5034828.0,4.871405124664307
2010-04-28,5.051400184631348,4.916130065917969,4.996449947357178,4.983759880065918,2897686.0,4.83042573928833
2010-04-29,5.042940139770508,4.776639938354492,5.03872013092041,4.78931999206543,3329569.0,4.641968250274658
2010-04-30,4.903450012207031,4.523009777069092,4.810450077056885,4.582190036773682,4863073.0,4.441211223602295
2010-05-04,4.653200149536133,4.402959823608398,4.5044097900390625,4.497650146484375,1645317.0,4.359272003173828
2010-05-05,4.612619876861572,4.335330009460449,4.443540096282959,4.592329978942871,3959650.0,4.451038837432861
2010-05-06,4.7411298751831055,4.5044097900390625,4.531459808349609,4.544990062713623,4602101.0,4.405155658721924
2010-05-07,4.639679908752441,4.402959823608398,4.450300216674805,4.497650146484375,2328134.0,4.359272003173828
2010-05-10,4.578810214996338,4.260930061340332,4.517940044403076,4.396200180053711,2313307.0,4.260943412780762
2010-05-11,4.517940044403076,4.213580131530762,4.5044097900390625,4.315040111541748,2394463.0,4.182280540466309
2010-05-12,4.342090129852295,4.098609924316406,4.342090129852295,4.20005989074707,2042351.0,4.07083797454834
2010-05-13,4.315040111541748,4.159480094909668,4.227109909057617,4.294750213623047,2890400.0,4.1626152992248535
2010-05-14,4.315040111541748,4.227109909057617,4.287980079650879,4.254159927368164,2078949.0,4.123272895812988
2010-05-17,4.1932902336120605,3.8280699253082275,4.1932902336120605,3.8280699253082275,3851571.0,3.7102928161621094
2010-05-18,4.024209976196289,3.7266199588775635,3.8348400592803955,3.970099925994873,3712322.0,3.8479530811309814
2010-05-19,4.017449855804443,3.8551299571990967,3.8889400959014893,3.9633400440216064,2048844.0,3.8414008617401123
2010-05-20,4.118899822235107,3.875420093536377,3.902470111846924,4.051259994506836,2532851.0,3.9266161918640137
2010-05-21,4.315040111541748,3.922760009765625,3.9565799236297607,4.294750213623047,6192312.0,4.1626152992248535
2010-05-24,4.497650146484375,4.240640163421631,4.260930061340332,4.396200180053711,8105862.0,4.260943412780762
2010-05-25,4.348849773406982,4.206820011138916,4.348849773406982,4.213580131530762,4730424.0,4.08394193649292
2010-05-26,4.267690181732178,4.172999858856201,4.213580131530762,4.213580131530762,2295378.0,4.08394193649292
2010-05-27,4.315040111541748,4.112130165100098,4.172999858856201,4.2744598388671875,3052590.0,4.142948150634766
2010-05-28,4.2744598388671875,4.2744598388671875,4.2744598388671875,4.2744598388671875,0.0,4.142948150634766
2010-05-31,4.2744598388671875,4.058030128479004,4.2744598388671875,4.064789772033691,2425504.0,3.9397294521331787
2010-06-01,4.071549892425537,3.875420093536377,4.051259994506836,3.9295198917388916,2441182.0,3.808621406555176
2010-06-02,4.058030128479004,3.875420093536377,3.9295198917388916,4.058030128479004,1878143.0,3.9331777095794678
2010-06-03,4.1527099609375,3.9903900623321533,4.118899822235107,3.9903900623321533,1641310.0,3.8676187992095947
2010-06-04,4.240640163421631,3.9295198917388916,3.9295198917388916,4.1932902336120605,2628231.0,4.064276218414307
2010-06-07,4.30826997756958,4.04449987411499,4.078320026397705,4.287980079650879,3890767.0,4.15605354309082
2010-06-08,4.294750213623047,4.145949840545654,4.254159927368164,4.20005989074707,3153667.0,4.07083797454834
2010-06-09,4.389430046081543,4.213580131530762,4.227109909057617,4.382669925689697,5263837.0,4.247829437255859
2010-06-10,4.490880012512207,4.328559875488281,4.375909805297852,4.450300216674805,7196003.0,4.313378810882568
2010-06-11,4.5044097900390625,4.362380027770996,4.396200180053711,4.4570698738098145,5806416.0,4.319940567016602
2010-06-15,4.4570698738098145,4.4570698738098145,4.4570698738098145,4.4570698738098145,0.0,4.319940567016602
2010-06-17,4.470590114593506,4.396200180053711,4.46382999420166,4.402959823608398,1720503.0,4.267495155334473
2010-06-18,4.450300216674805,4.301509857177734,4.396200180053711,4.362380027770996,4637784.0,4.228164196014404
2010-06-21,4.5044097900390625,4.335330009460449,4.382669925689697,4.497650146484375,3888095.0,4.359272003173828
2010-06-22,4.5585198402404785,4.423250198364258,4.531459808349609,4.511169910430908,3259055.0,4.37237548828125
2010-06-23,4.490880012512207,4.375909805297852,4.490880012512207,4.409719944000244,1862727.0,4.2740478515625
2010-06-24,4.4570698738098145,4.389430046081543,4.409719944000244,4.443540096282959,1894530.0,4.306827068328857
2010-06-25,4.450300216674805,4.315040111541748,4.443540096282959,4.335330009460449,1703879.0,4.201946258544922
2010-06-28,4.389430046081543,4.20005989074707,4.328559875488281,4.240640163421631,1456781.0,4.110169887542725
2010-06-29,4.281219959259033,3.8551299571990967,4.254159927368164,3.875420093536377,3114345.0,3.7561862468719482
2010-06-30,3.875420093536377,3.7063300609588623,3.875420093536377,3.7469100952148438,2953565.0,3.6316301822662354
2010-07-01,3.8145499229431152,3.6725099086761475,3.8077800273895264,3.686039924621582,2436688.0,3.5726325511932373
2010-07-02,3.8010199069976807,3.557539939880371,3.686039924621582,3.7469100952148438,2398754.0,3.6316301822662354
2010-07-05,3.7807300090789795,3.584589958190918,3.719860076904297,3.7266199588775635,1692023.0,3.611964225769043
2010-07-06,3.841599941253662,3.6928000450134277,3.719860076904297,3.8280699253082275,2211799.0,3.7102928161621094
2010-07-07,3.841599941253662,3.773969888687134,3.8280699253082275,3.841599941253662,1515757.0,3.7234063148498535
2010-07-08,3.8889400959014893,3.7536699771881104,3.841599941253662,3.8145499229431152,1889928.0,3.69718861579895
2010-07-09,3.9633400440216064,3.8077800273895264,3.8280699253082275,3.922760009765625,2679149.0,3.8020694255828857
2010-07-12,4.04449987411499,3.895709991455078,3.922760009765625,3.9903900623321533,3183037.0,3.8676187992095947
2010-07-13,3.9903900623321533,3.8348400592803955,3.9903900623321533,3.8551299571990967,2513744.0,3.736520528793335
2010-07-14,3.949810028076172,3.8551299571990967,3.8618900775909424,3.9159998893737793,2961344.0,3.795517683029175
2010-07-15,3.9633400440216064,3.8348400592803955,3.943049907684326,3.841599941253662,3432112.0,3.7234063148498535
2010-07-16,3.868649959564209,3.7536699771881104,3.8077800273895264,3.8618900775909424,1572139.0,3.743072509765625
2010-07-19,3.970099925994873,3.767199993133545,3.841599941253662,3.949810028076172,2395316.0,3.82828688621521
2010-07-20,4.321800231933594,3.9362900257110596,3.949810028076172,4.30826997756958,10001815.0,4.175718307495117
2010-07-21,4.402959823608398,4.1932902336120605,4.260930061340332,4.342090129852295,12392393.0,4.208498477935791
2010-07-22,4.402959823608398,4.301509857177734,4.402959823608398,4.348849773406982,7207026.0,4.21505069732666
2010-07-23,4.348849773406982,4.233870029449463,4.348849773406982,4.294750213623047,3783583.0,4.1626152992248535
2010-07-26,4.497650146484375,4.247399806976318,4.301509857177734,4.46382999420166,8769285.0,4.326492786407471
2010-07-27,4.565279960632324,4.409719944000244,4.490880012512207,4.524700164794922,12026159.0,4.385489463806152
2010-07-28,4.653200149536133,4.430009841918945,4.517940044403076,4.531459808349609,10252397.0,4.39204216003418
2010-07-29,4.578810214996338,4.430009841918945,4.544990062713623,4.484119892120361,8036119.0,4.346158027648926
2010-07-30,4.531459808349609,4.450300216674805,4.484119892120361,4.5044097900390625,4253496.0,4.365824222564697
2010-08-02,4.544990062713623,4.4570698738098145,4.5044097900390625,4.544990062713623,5888213.0,4.405155658721924
2010-08-03,4.592329978942871,4.46382999420166,4.544990062713623,4.470590114593506,6483420.0,4.33304500579834
2010-08-04,4.490880012512207,4.294750213623047,4.46382999420166,4.4570698738098145,4835688.0,4.319940567016602
2010-08-05,4.517940044403076,4.416490077972412,4.46382999420166,4.4570698738098145,5626528.0,4.319940567016602
2010-08-06,4.5044097900390625,4.301509857177734,4.423250198364258,4.497650146484375,6371925.0,4.359272003173828
2010-08-09,4.6870198249816895,4.484119892120361,4.5044097900390625,4.639679908752441,10935585.0,4.496931552886963
2010-08-10,4.666729927062988,4.484119892120361,4.653200149536133,4.490880012512207,6623042.0,4.352710723876953
2010-08-11,4.856110095977783,4.46382999420166,4.470590114593506,4.802000045776367,12443379.0,4.654258728027344
2010-08-12,4.903450012207031,4.646440029144287,4.734360218048096,4.707310199737549,14449967.0,4.5624823570251465
2010-08-13,4.862870216369629,4.605860233306885,4.639679908752441,4.849339962005615,8328919.0,4.7001423835754395
2010-08-16,4.88316011428833,4.77495002746582,4.829050064086914,4.862870216369629,10178659.0,4.713256359100342
2010-08-17,4.930500030517578,4.781710147857666,4.889920234680176,4.876399993896484,9156393.0,4.7263689041137695
2010-08-18,4.930500030517578,4.734360218048096,4.856110095977783,4.869629859924316,9766393.0,4.719807147979736
2010-08-19,5.356599807739258,4.768179893493652,4.856110095977783,5.228089809417725,33773437.0,5.067238807678223
2010-08-20,5.478340148925781,5.173980236053467,5.207799911499023,5.282199859619141,24981520.0,5.119683742523193
2010-08-23,5.5459699630737305,5.180749893188477,5.282199859619141,5.410699844360352,16594370.0,5.244230270385742
2010-08-24,5.945010185241699,5.444519996643066,5.579790115356445,5.789450168609619,35001202.0,5.611327171325684
2010-08-25,6.330520153045654,5.775929927825928,5.945010185241699,5.904429912567139,40015129.0,5.7227702140808105
2010-08-26,6.2223100662231445,5.627130031585693,5.972060203552246,5.972060203552246,25045550.0,5.7883195877075195
2010-08-27,6.18848991394043,5.782690048217773,5.999120235443115,5.945010185241699,33232264.0,5.762101650238037
2010-08-30,6.141149997711182,5.904429912567139,5.945010185241699,6.012639999389648,31458023.0,5.827651023864746
2010-08-31,5.904429912567139,5.694759845733643,5.904429912567139,5.748869895935059,21400691.0,5.571996212005615
2010-09-01,5.715050220489502,5.410699844360352,5.715050220489502,5.485099792480469,17676514.0,5.316341400146484
2010-09-02,5.6000800132751465,5.485099792480469,5.5459699630737305,5.566259860992432,10974003.0,5.395004749298096
2010-09-03,5.6000800132751465,5.444519996643066,5.579790115356445,5.525680065155029,8630366.0,5.355672836303711
2010-09-06,5.586550235748291,5.464809894561768,5.525680065155029,5.579790115356445,9893276.0,5.408118724822998
2010-09-07,5.681240081787109,5.512149810791016,5.579790115356445,5.674469947814941,9474459.0,5.499885559082031
2010-09-08,5.65418004989624,5.512149810791016,5.6474199295043945,5.552730083465576,7475111.0,5.381890773773193
2010-09-09,5.5933098793029785,5.194270133972168,5.552730083465576,5.2551398277282715,16330519.0,5.093456268310547
2010-09-10,5.282199859619141,5.045479774475098,5.2551398277282715,5.119880199432373,12748255.0,4.9623589515686035
2010-09-13,5.268670082092285,5.106349945068359,5.140170097351074,5.214560031890869,8266786.0,5.05412483215332
2010-09-14,5.302490234375,5.194270133972168,5.221330165863037,5.282199859619141,7163475.0,5.119683742523193
2010-09-15,5.275440216064453,5.052239894866943,5.2619099617004395,5.065770149230957,7470075.0,4.909913539886475
2010-09-16,5.106349945068359,4.849339962005615,5.052239894866943,4.916979789733887,6242383.0,4.765700817108154
2010-09-17,5.0792999267578125,4.916979789733887,4.923739910125732,4.99813985824585,5165244.0,4.844363212585449
2010-09-20,5.059010028839111,4.903450012207031,5.031949996948242,5.018430233001709,4508680.0,4.864029407501221
2010-09-21,5.092820167541504,4.950789928436279,5.018430233001709,5.0725297927856445,3412012.0,4.916464328765869
2010-09-27,5.214560031890869,5.0725297927856445,5.0792999267578125,5.167220115661621,4665935.0,5.008241176605225
2010-09-28,5.194270133972168,4.937270164489746,5.194270133972168,4.964320182800293,4786309.0,4.811583995819092
2010-09-29,5.0251898765563965,4.923739910125732,4.937270164489746,4.957560062408447,3469568.0,4.805032730102539
2010-09-30,5.133399963378906,4.944029808044434,4.944029808044434,5.119880199432373,4568983.0,4.9623589515686035
2010-10-08,5.3092498779296875,5.052239894866943,5.173980236053467,5.282199859619141,11588845.0,5.119683742523193
2010-10-11,5.61359977722168,5.221330165863037,5.268670082092285,5.539209842681885,19367098.0,5.368785858154297
2010-10-12,5.6474199295043945,5.424230098724365,5.498630046844482,5.627130031585693,13428805.0,5.4540019035339355
2010-10-13,5.80974006652832,5.512149810791016,5.579790115356445,5.552730083465576,20986783.0,5.381890773773193
2010-10-14,5.478340148925781,5.23484992980957,5.410699844360352,5.23484992980957,11811998.0,5.073791027069092
2010-10-15,5.295730113983154,5.0792999267578125,5.207799911499023,5.180749893188477,6920510.0,5.021355628967285
2010-10-18,5.207799911499023,4.930500030517578,5.187510013580322,5.065770149230957,5326981.0,4.909913539886475
2010-10-19,5.248380184173584,5.045479774475098,5.086060047149658,5.228089809417725,3892129.0,5.067238807678223
2010-10-20,5.248380184173584,5.0725297927856445,5.1266398429870605,5.187510013580322,5140257.0,5.027907371520996
2010-10-21,5.437759876251221,5.113110065460205,5.140170097351074,5.430990219116211,8141532.0,5.263896465301514
2010-10-22,5.424230098724365,5.3092498779296875,5.424230098724365,5.370120048522949,6025274.0,5.204899311065674
2010-10-25,5.633890151977539,5.288959980010986,5.329539775848389,5.579790115356445,10909811.0,5.408118724822998
2010-10-26,5.5933098793029785,5.451280117034912,5.586550235748291,5.478340148925781,6860755.0,5.30979061126709
2010-10-27,5.5459699630737305,5.424230098724365,5.478340148925781,5.424230098724365,5365035.0,5.257344722747803
2010-10-28,5.478340148925781,5.39040994644165,5.424230098724365,5.444519996643066,4672535.0,5.277010440826416
2010-10-29,5.478340148925781,5.356599807739258,5.424230098724365,5.397180080413818,4838064.0,5.231126308441162
2010-11-01,5.539209842681885,5.410699844360352,5.410699844360352,5.505390167236328,5782323.0,5.336007595062256
2010-11-02,5.742109775543213,5.464809894561768,5.4918599128723145,5.735340118408203,15853709.0,5.558882713317871
2010-11-03,5.9314799308776855,5.61359977722168,5.7015299797058105,5.627130031585693,11734828.0,5.4540019035339355
2010-11-04,5.877379894256592,5.573019981384277,5.606840133666992,5.80974006652832,10734789.0,5.630993843078613
2010-11-05,5.917960166931152,5.748869895935059,5.850319862365723,5.8841400146484375,9988531.0,5.703104019165039
2010-11-08,6.472549915313721,5.985589981079102,6.087039947509766,6.323760032653809,41523362.0,6.1291985511779785
2010-11-09,6.310229778289795,6.0667500495910645,6.2764201164245605,6.161439895629883,19001064.0,5.971872806549072
2010-11-10,6.323760032653809,6.039700031280518,6.100570201873779,6.2223100662231445,13583999.0,6.03087043762207
2010-11-11,6.817490100860596,6.174960136413574,6.22907018661499,6.492839813232422,24268934.0,6.293076992034912
2010-11-12,6.668690204620361,6.174960136413574,6.486080169677734,6.377870082855225,24825730.0,6.181644439697266
2010-11-15,6.716030120849609,6.310229778289795,6.4522600173950195,6.695740222930908,20175367.0,6.489734649658203
2010-11-16,6.803959846496582,6.418449878692627,6.580770015716553,6.749849796295166,20824942.0,6.542179584503174
2010-11-17,6.790430068969727,6.07351016998291,6.628109931945801,6.07351016998291,18728138.0,5.886647701263428
2010-11-18,6.107329845428467,5.816510200500488,6.026169776916504,5.972060203552246,8453512.0,5.7883195877075195
2010-11-19,6.249360084533691,5.857089996337891,6.005879878997803,6.215539932250977,6859009.0,6.024308204650879
2010-11-22,6.256120204925537,6.019410133361816,6.08027982711792,6.087039947509766,6532012.0,5.899761199951172
2010-11-23,6.154669761657715,5.816510200500488,6.087039947509766,5.8841400146484375,4185334.0,5.703104019165039
2010-11-24,6.208779811859131,5.823269844055176,5.823269844055176,6.141149997711182,4976917.0,5.952207088470459
2010-11-25,6.269649982452393,6.127620220184326,6.1682000160217285,6.195250034332275,6652353.0,6.004642963409424
2010-11-26,6.330520153045654,6.046460151672363,6.154669761657715,6.195250034332275,7038265.0,6.004642963409424
2010-11-29,6.202020168304443,5.958539962768555,6.195250034332275,6.1682000160217285,4668781.0,5.978424072265625
2010-11-30,6.202020168304443,5.748869895935059,6.18848991394043,6.039700031280518,5224540.0,5.853878021240234
2010-12-01,6.08027982711792,5.917960166931152,6.026169776916504,6.012639999389648,2575941.0,5.827651023864746
2010-12-02,6.256120204925537,6.012639999389648,6.093800067901611,6.208779811859131,6260006.0,6.017756462097168
2010-12-03,6.18848991394043,6.012639999389648,6.174960136413574,6.053219795227051,3081401.0,5.8669819831848145
2010-12-06,6.134379863739014,5.823269844055176,6.134379863739014,5.904429912567139,2855638.0,5.7227702140808105
2010-12-07,5.972060203552246,5.823269844055176,5.870610237121582,5.945010185241699,2302119.0,5.762101650238037
2010-12-08,5.992350101470947,5.8841400146484375,5.945010185241699,5.978829860687256,2484418.0,5.794880390167236
2010-12-09,5.978829860687256,5.857089996337891,5.904429912567139,5.863850116729736,4009578.0,5.683439254760742
2010-12-10,5.911190032958984,5.823269844055176,5.8300299644470215,5.877379894256592,1855910.0,5.696552753448486
2010-12-13,6.012639999389648,5.877379894256592,5.897669792175293,5.992350101470947,3250281.0,5.807985305786133
2010-12-14,6.18848991394043,5.951769828796387,6.012639999389648,6.174960136413574,8024008.0,5.9849772453308105
2010-12-15,6.181729793548584,6.053219795227051,6.127620220184326,6.0667500495910645,4918981.0,5.880096435546875
2010-12-16,6.161439895629883,6.019410133361816,6.039700031280518,6.07351016998291,2373505.0,5.886647701263428
2010-12-17,6.127620220184326,5.992350101470947,6.087039947509766,6.0667500495910645,2269129.0,5.880096435546875
2010-12-20,6.08027982711792,5.775929927825928,6.08027982711792,5.870610237121582,3281319.0,5.689990997314453
2010-12-21,6.0667500495910645,5.8841400146484375,5.9382500648498535,6.059989929199219,3130026.0,5.873543739318848
2010-12-22,6.0667500495910645,5.8841400146484375,5.985589981079102,5.92471981048584,2378618.0,5.742435932159424
2010-12-23,5.917960166931152,5.796219825744629,5.917960166931152,5.802979946136475,2167736.0,5.624441623687744
2010-12-24,5.843560218811035,5.694759845733643,5.802979946136475,5.728579998016357,2928304.0,5.55233097076416
2010-12-27,5.870610237121582,5.7015299797058105,5.715050220489502,5.863850116729736,6100614.0,5.683439254760742
2010-12-28,6.4522600173950195,5.721819877624512,5.917960166931152,6.330520153045654,15500761.0,6.135751247406006
2010-12-29,6.831009864807129,6.22907018661499,6.337289810180664,6.438739776611328,17594280.0,6.240642070770264
2010-12-30,6.486080169677734,6.154669761657715,6.249360084533691,6.161439895629883,9843014.0,5.971872806549072
2010-12-31,6.235829830169678,5.978829860687256,6.141149997711182,6.195250034332275,7889003.0,6.004642963409424
2011-01-04,6.38463020324707,6.07351016998291,6.174960136413574,6.310229778289795,10152373.0,6.116084575653076
2011-01-05,6.316999912261963,6.127620220184326,6.2223100662231445,6.161439895629883,6036284.0,5.971872806549072
2011-01-06,6.2223100662231445,6.019410133361816,6.18848991394043,6.046460151672363,5560195.0,5.860430717468262
2011-01-07,6.269649982452393,6.019410133361816,6.08027982711792,6.147910118103027,7022460.0,5.95875883102417
2011-01-10,6.161439895629883,5.870610237121582,6.147910118103027,5.870610237121582,4942722.0,5.689990997314453
2011-01-11,5.999120235443115,5.789450168609619,5.850319862365723,5.890900135040283,2590986.0,5.709657192230225
2011-01-12,6.005879878997803,5.816510200500488,5.8841400146484375,5.945010185241699,1901029.0,5.762101650238037
2011-01-13,6.005879878997803,5.8368000984191895,5.92471981048584,5.870610237121582,1969840.0,5.689990997314453
2011-01-14,5.863850116729736,5.755630016326904,5.816510200500488,5.76915979385376,1863709.0,5.59166145324707
2011-01-17,5.762400150299072,5.430990219116211,5.742109775543213,5.464809894561768,3623781.0,5.296675682067871
2011-01-18,5.478340148925781,5.336309909820557,5.410699844360352,5.451280117034912,1638966.0,5.283562183380127
2011-01-19,5.539209842681885,5.383649826049805,5.4174699783325195,5.532440185546875,2139042.0,5.362225532531738
2011-01-20,5.5459699630737305,5.14693021774292,5.539209842681885,5.356599807739258,2799835.0,5.1917948722839355
2011-01-21,5.464809894561768,5.302490234375,5.383649826049805,5.403940200805664,2166136.0,5.237678527832031
2011-01-24,5.518919944763184,5.302490234375,5.403940200805664,5.329539775848389,1615910.0,5.165567874908447
2011-01-25,5.397180080413818,4.99137020111084,5.329539775848389,5.241620063781738,1634912.0,5.080353260040283
2011-01-26,5.302490234375,5.207799911499023,5.295730113983154,5.282199859619141,826393.0,5.119683742523193
2011-01-27,5.39040994644165,5.282199859619141,5.282199859619141,5.343070030212402,1309297.0,5.178680896759033
2011-01-28,5.458049774169922,5.275440216064453,5.275440216064453,5.451280117034912,1599276.0,5.283562183380127
2011-01-31,5.518919944763184,5.349830150604248,5.437759876251221,5.478340148925781,1630817.0,5.30979061126709
2011-02-01,5.61359977722168,5.444519996643066,5.478340148925781,5.5459699630737305,2400364.0,5.375339031219482
2011-02-09,5.674469947814941,5.464809894561768,5.464809894561768,5.552730083465576,2301785.0,5.381890773773193
2011-02-10,5.735340118408203,5.518919944763184,5.566259860992432,5.674469947814941,3787121.0,5.499885559082031
2011-02-11,5.748869895935059,5.606840133666992,5.667709827423096,5.721819877624512,3634888.0,5.545778274536133
2011-02-14,5.897669792175293,5.728579998016357,5.748869895935059,5.8841400146484375,6595624.0,5.703104019165039
2011-02-15,6.4590301513671875,6.039700031280518,6.087039947509766,6.127620220184326,16085710.0,5.939093589782715
2011-02-16,6.242599964141846,6.100570201873779,6.141149997711182,6.208779811859131,8088625.0,6.017756462097168
2011-02-17,6.2223100662231445,6.093800067901611,6.18848991394043,6.1682000160217285,5412106.0,5.978424072265625
2011-02-18,6.22907018661499,6.1208600997924805,6.195250034332275,6.18848991394043,4412243.0,5.998091220855713
2011-02-21,6.330520153045654,6.147910118103027,6.18848991394043,6.262889862060547,10215763.0,6.070201396942139
2011-02-22,6.289939880371094,6.039700031280518,6.262889862060547,6.059989929199219,7513599.0,5.873543739318848
2011-02-23,6.154669761657715,6.046460151672363,6.046460151672363,6.141149997711182,5091821.0,5.952207088470459
2011-02-24,6.249360084533691,6.07351016998291,6.107329845428467,6.242599964141846,5384884.0,6.050535678863525
2011-02-25,6.262889862060547,6.161439895629883,6.242599964141846,6.235829830169678,4860436.0,6.04397439956665
2011-02-28,6.249360084533691,6.18848991394043,6.249360084533691,6.242599964141846,5620608.0,6.050535678863525
2011-03-01,6.38463020324707,6.242599964141846,6.262889862060547,6.296710014343262,9113106.0,6.102980613708496
2011-03-02,6.411680221557617,6.235829830169678,6.283180236816406,6.391389846801758,7227549.0,6.1947479248046875
2011-03-03,6.445499897003174,6.1682000160217285,6.425209999084473,6.195250034332275,5555732.0,6.004642963409424
2011-03-04,6.283180236816406,6.161439895629883,6.2223100662231445,6.256120204925537,3937541.0,6.0636396408081055
2011-03-07,6.377870082855225,6.235829830169678,6.34404993057251,6.337289810180664,5587779.0,6.142312526702881
2011-03-09,6.614580154418945,6.357580184936523,6.391389846801758,6.533420085906982,9674439.0,6.332408428192139
2011-03-10,6.628109931945801,6.398159980773926,6.486080169677734,6.431970119476318,4907116.0,6.234079360961914
2011-03-11,6.580770015716553,6.371099948883057,6.425209999084473,6.445499897003174,5186889.0,6.247192859649658
2011-03-14,6.492839813232422,6.391389846801758,6.4049201011657715,6.472549915313721,4664302.0,6.273410797119141
2011-03-15,6.4590301513671875,6.154669761657715,6.445499897003174,6.269649982452393,6581569.0,6.07675313949585
2011-03-16,6.364339828491211,6.18848991394043,6.256120204925537,6.283180236816406,6794467.0,6.08986759185791
2011-03-17,6.303470134735107,6.141149997711182,6.22907018661499,6.18848991394043,4712698.0,5.998091220855713
2011-03-18,6.492839813232422,6.242599964141846,6.2764201164245605,6.3508100509643555,9484138.0,6.155416488647461
2011-03-21,6.418449878692627,6.289939880371094,6.337289810180664,6.3508100509643555,3649051.0,6.155416488647461
2011-03-22,6.445499897003174,6.303470134735107,6.371099948883057,6.425209999084473,4531058.0,6.227527618408203
2011-03-23,6.817490100860596,6.337289810180664,6.425209999084473,6.7430901527404785,17007449.0,6.535627841949463
2011-03-24,7.067049980163574,6.637919902801514,6.665309906005859,6.7474799156188965,8835905.0,6.5760016441345215
2011-03-25,6.692699909210205,6.491829872131348,6.647049903869629,6.656179904937744,10081546.0,6.487020969390869
2011-03-28,6.738349914550781,6.573999881744385,6.592259883880615,6.647049903869629,7456945.0,6.478123188018799
2011-03-29,6.7109599113464355,6.437049865722656,6.665309906005859,6.464439868927002,8327565.0,6.300154685974121
2011-03-30,6.537479877471924,6.409649848937988,6.482699871063232,6.464439868927002,4034028.0,6.300154685974121
2011-03-31,6.628789901733398,6.4461798667907715,6.482699871063232,6.5648698806762695,4857313.0,6.398032188415527
2011-04-01,6.647049903869629,6.482699871063232,6.619659900665283,6.573999881744385,2948739.0,6.406929969787598
2011-04-06,6.601399898529053,6.473569869995117,6.5831298828125,6.537479877471924,3949623.0,6.371338367462158
2011-04-07,6.756609916687012,6.537479877471924,6.546609878540039,6.729219913482666,6962413.0,6.5582051277160645
2011-04-08,6.866179943084717,6.656179904937744,6.729219913482666,6.847919940948486,8022996.0,6.673888683319092
2011-04-11,6.984879970550537,6.692699909210205,6.847919940948486,6.70182991027832,7676708.0,6.5315117835998535
2011-04-12,6.78400993347168,6.628789901733398,6.738349914550781,6.70182991027832,4847801.0,6.5315117835998535
2011-04-13,6.793139934539795,6.637919902801514,6.68356990814209,6.793139934539795,3654183.0,6.6205010414123535
2011-04-14,7.003139972686768,6.70182991027832,6.7748799324035645,6.994009971618652,8671234.0,6.816266059875488
2011-04-15,7.021399974822998,6.866179943084717,6.920959949493408,6.975749969482422,6894484.0,6.798470497131348
2011-04-18,7.030529975891113,6.847919940948486,6.8935699462890625,6.975749969482422,4771652.0,6.798470497131348
2011-04-19,6.966619968414307,6.665309906005859,6.966619968414307,6.70182991027832,7714902.0,6.5315117835998535
2011-04-20,6.866179943084717,6.674439907073975,6.720089912414551,6.78400993347168,4159368.0,6.611602306365967
2011-04-21,7.112709999084473,6.78400993347168,6.80226993560791,7.085319995880127,9024688.0,6.905255317687988
2011-04-22,7.204010009765625,6.920959949493408,7.030529975891113,7.030529975891113,9547512.0,6.851858139038086
2011-04-25,7.733580112457275,6.793139934539795,6.994009971618652,7.733580112457275,28874553.0,7.537041664123535
2011-04-26,8.381850242614746,7.441410064697266,7.751850128173828,7.907070159912109,40200655.0,7.706122398376465
2011-04-27,8.171850204467773,7.596630096435547,7.742720127105713,7.907070159912109,28113747.0,7.706122398376465
2011-04-28,8.089679718017578,7.286190032958984,7.797500133514404,7.505320072174072,18606059.0,7.314582347869873
2011-04-29,7.560100078582764,7.121840000152588,7.468800067901611,7.468800067901611,11827864.0,7.278989791870117
2011-05-03,7.980110168457031,7.41402006149292,7.468800067901611,7.888800144195557,15246652.0,7.688315391540527
2011-05-04,7.970980167388916,7.587500095367432,7.770110130310059,7.934460163116455,13271631.0,7.732816219329834
2011-05-05,8.308810234069824,7.770110130310059,7.870540142059326,7.815760135650635,17371562.0,7.61713171005249
2011-05-06,7.8066301345825195,7.441410064697266,7.624020099639893,7.633150100708008,11158179.0,7.439163684844971
2011-05-09,8.190110206604004,7.587500095367432,7.669670104980469,8.080550193786621,16983907.0,7.875193119049072
2011-05-11,8.473159790039062,7.861410140991211,7.94359016418457,8.308810234069824,20166549.0,8.09765338897705
2011-05-12,8.509679794311523,7.94359016418457,8.171850204467773,8.04401969909668,16379755.0,7.839591026306152
2011-05-13,8.765339851379395,7.879670143127441,7.998370170593262,8.664899826049805,21304908.0,8.44469165802002
2011-05-16,9.066650390625,8.518810272216797,8.600990295410156,8.84751033782959,26978915.0,8.622662544250488
2011-05-17,9.112299919128418,8.555339813232422,8.774470329284668,8.591859817504883,19009088.0,8.373509407043457
2011-05-18,8.902299880981445,8.363590240478516,8.40011978149414,8.482290267944336,12601242.0,8.2667236328125
2011-05-19,8.747079849243164,8.390990257263184,8.390990257263184,8.527939796447754,9710197.0,8.311212539672852
2011-05-20,8.655770301818848,8.04401969909668,8.464030265808105,8.28141975402832,11647668.0,8.07095718383789
2011-05-23,8.290550231933594,7.642280101776123,8.208370208740234,7.797500133514404,12021256.0,7.599337100982666
2011-05-24,7.9892401695251465,7.669670104980469,7.687930107116699,7.961850166320801,5666121.0,7.759510040283203
2011-05-25,7.998370170593262,7.605760097503662,7.980110168457031,7.678800106048584,5253917.0,7.4836530685424805
2011-05-26,7.852280139923096,7.468800067901611,7.678800106048584,7.496190071105957,5411508.0,7.3056840896606445
2011-05-27,7.587500095367432,7.167490005493164,7.5144500732421875,7.1857500076293945,5267177.0,7.003133773803711
2011-05-30,7.350100040435791,7.048789978027344,7.112709999084473,7.103579998016357,4388800.0,6.923051834106445
2011-05-31,7.41402006149292,7.103579998016357,7.103579998016357,7.340970039367676,3785074.0,7.154407978057861
2011-06-01,7.477930068969727,7.267930030822754,7.31358003616333,7.3683600425720215,3359166.0,7.181102275848389
2011-06-02,7.286190032958984,6.847919940948486,7.258800029754639,7.021399974822998,6424908.0,6.842959880828857
2011-06-03,7.149230003356934,6.994009971618652,7.021399974822998,7.0396599769592285,3931143.0,6.860755920410156
2011-06-07,7.176620006561279,7.003139972686768,7.030529975891113,7.121840000152588,3144646.0,6.940847873687744
2011-06-08,7.340970039367676,6.948359966278076,7.130970001220703,7.3318400382995605,4983771.0,7.145510196685791
2011-06-09,7.340970039367676,7.130970001220703,7.277060031890869,7.140100002288818,3989550.0,6.958642959594727
2011-06-10,7.477930068969727,7.0761799812316895,7.130970001220703,7.441410064697266,5820487.0,7.252296447753906
2011-06-13,7.70619010925293,7.267930030822754,7.404880046844482,7.560100078582764,7493259.0,7.367969512939453
2011-06-14,7.742720127105713,7.496190071105957,7.578370094299316,7.587500095367432,4300523.0,7.394673824310303
2011-06-15,7.651410102844238,7.19488000869751,7.550970077514648,7.304450035095215,7506695.0,7.11881685256958
2011-06-16,7.240530014038086,7.030529975891113,7.204010009765625,7.067049980163574,2954333.0,6.887449741363525
2011-06-17,7.149230003356934,6.820529937744141,7.030529975891113,6.857049942016602,3254834.0,6.682786464691162
2011-06-20,6.939229965209961,6.756609916687012,6.8935699462890625,6.838789939880371,1645404.0,6.66499137878418
2011-06-21,7.085319995880127,6.847919940948486,6.847919940948486,7.021399974822998,2576835.0,6.842959880828857
2011-06-22,7.067049980163574,6.957489967346191,7.0396599769592285,6.966619968414307,1118652.0,6.789572238922119
2011-06-23,7.167490005493164,6.866179943084717,6.984879970550537,7.112709999084473,2695383.0,6.931949615478516
2011-06-24,7.3318400382995605,7.0761799812316895,7.094449996948242,7.204010009765625,5697661.0,7.020929336547852
2011-06-27,7.487060070037842,7.149230003356934,7.149230003356934,7.350100040435791,4591106.0,7.16330623626709
2011-06-28,7.423150062561035,7.249670028686523,7.359230041503906,7.386620044708252,2678933.0,7.198898792266846
2011-06-29,7.386620044708252,7.130970001220703,7.386620044708252,7.1857500076293945,4029600.0,7.003133773803711
2011-06-30,7.286190032958984,7.140100002288818,7.204010009765625,7.277060031890869,2900586.0,7.092123031616211
2011-07-01,7.395750045776367,7.21314001083374,7.286190032958984,7.3683600425720215,4528643.0,7.181102275848389
2011-07-04,7.578370094299316,7.3683600425720215,7.5144500732421875,7.550970077514648,7521926.0,7.359071731567383
2011-07-05,8.208370208740234,7.760980129241943,7.760980129241943,7.888800144195557,16981073.0,7.688315391540527
2011-07-06,7.9892401695251465,7.678800106048584,7.779240131378174,7.879670143127441,9176996.0,7.679418087005615
2011-07-07,7.9527201652526855,7.742720127105713,7.8066301345825195,7.760980129241943,6461344.0,7.563744068145752
2011-07-08,7.8431501388549805,7.642280101776123,7.779240131378174,7.760980129241943,3986804.0,7.563744068145752
2011-07-11,7.888800144195557,7.687930107116699,7.6970601081848145,7.870540142059326,4978691.0,7.670520305633545
2011-07-12,7.8066301345825195,7.614890098571777,7.8066301345825195,7.624020099639893,4684334.0,7.430265426635742
2011-07-13,7.760980129241943,7.587500095367432,7.587500095367432,7.6970601081848145,4648290.0,7.501449108123779
2011-07-14,7.788370132446289,7.669670104980469,7.6970601081848145,7.72445011138916,4077767.0,7.528143882751465
2011-07-15,7.788370132446289,7.642280101776123,7.779240131378174,7.70619010925293,4742859.0,7.510347366333008
2011-07-18,7.870540142059326,7.651410102844238,7.72445011138916,7.861410140991211,8818622.0,7.661622524261475
2011-07-19,7.8066301345825195,7.678800106048584,7.8066301345825195,7.72445011138916,2929762.0,7.528143882751465
2011-07-20,7.852280139923096,7.669670104980469,7.733580112457275,7.834020137786865,6142834.0,7.634928226470947
2011-07-21,7.879670143127441,7.6970601081848145,7.852280139923096,7.834020137786865,5581761.0,7.634928226470947
2011-07-22,7.870540142059326,7.687930107116699,7.797500133514404,7.715320110321045,3887503.0,7.519245147705078
2011-07-25,7.834020137786865,7.140100002288818,7.72445011138916,7.2222700119018555,7344471.0,7.03872537612915
2011-07-26,7.249670028686523,7.030529975891113,7.121840000152588,7.140100002288818,4983648.0,6.958642959594727
2011-07-27,7.267930030822754,7.0396599769592285,7.140100002288818,7.19488000869751,4160955.0,7.012031078338623
2011-07-28,7.176620006561279,7.057919979095459,7.121840000152588,7.167490005493164,2353553.0,6.985337734222412
2011-07-29,7.888800144195557,7.121840000152588,7.158360004425049,7.322710037231445,4576505.0,7.136613845825195
2011-08-01,7.41402006149292,7.240530014038086,7.249670028686523,7.3318400382995605,2528793.0,7.145510196685791
2011-08-02,7.441410064697266,7.286190032958984,7.340970039367676,7.404880046844482,4604533.0,7.216693878173828
2011-08-03,7.359230041503906,7.057919979095459,7.31358003616333,7.240530014038086,3349031.0,7.056520938873291
2011-08-04,7.395750045776367,7.21314001083374,7.286190032958984,7.2222700119018555,3173376.0,7.03872537612915
2011-08-05,7.0761799812316895,6.866179943084717,7.030529975891113,6.984879970550537,4689647.0,6.80736780166626
2011-08-08,6.920959949493408,6.29095983505249,6.920959949493408,6.363999843597412,6330627.0,6.202267646789551
2011-08-09,6.336609840393066,5.9348602294921875,6.263559818267822,6.236169815063477,5134891.0,6.077685832977295
2011-08-10,6.510089874267578,6.345739841461182,6.382259845733643,6.345739841461182,3549206.0,6.184471607208252
2011-08-11,6.464439868927002,6.099209785461426,6.099209785461426,6.437049865722656,3247049.0,6.2734599113464355
2011-08-12,6.5831298828125,6.464439868927002,6.491829872131348,6.555739879608154,3649202.0,6.389133930206299
2011-08-15,7.021399974822998,6.555739879608154,6.555739879608154,7.003139972686768,6657983.0,6.825163841247559
2011-08-16,7.067049980163574,6.857049942016602,6.939229965209961,6.957489967346191,5362678.0,6.780673980712891
2011-08-17,7.277060031890869,6.875309944152832,7.057919979095459,6.939229965209961,9268064.0,6.762877941131592
2011-08-18,6.975749969482422,6.610529899597168,6.920959949493408,6.619659900665283,4850743.0,6.451429843902588
2011-08-19,6.555739879608154,6.400519847869873,6.491829872131348,6.555739879608154,2777670.0,6.389133930206299
2011-08-23,6.637919902801514,6.482699871063232,6.610529899597168,6.628789901733398,2962049.0,6.460327625274658
2011-08-24,6.70182991027832,6.537479877471924,6.637919902801514,6.546609878540039,4430206.0,6.3802361488342285
2011-08-25,6.68356990814209,6.510089874267578,6.555739879608154,6.665309906005859,3611964.0,6.495919704437256
2011-08-26,6.692699909210205,6.573999881744385,6.628789901733398,6.656179904937744,2553171.0,6.487020969390869
2011-08-29,6.647049903869629,6.473569869995117,6.647049903869629,6.473569869995117,2765636.0,6.309052467346191
2011-08-30,6.592259883880615,6.464439868927002,6.519219875335693,6.510089874267578,2022873.0,6.3446431159973145
2011-08-31,6.510089874267578,6.391389846801758,6.491829872131348,6.464439868927002,1346151.0,6.300154685974121
2011-09-01,6.546609878540039,6.4187798500061035,6.491829872131348,6.437049865722656,1531977.0,6.2734599113464355
2011-09-02,6.437049865722656,6.29095983505249,6.437049865722656,6.373129844665527,1996691.0,6.211164951324463
2011-09-05,6.3000898361206055,6.181389808654785,6.281829833984375,6.263559818267822,1655059.0,6.104379177093506
2011-09-06,6.281829833984375,6.108349800109863,6.199649810791016,6.227039813995361,1244513.0,6.068788051605225
2011-09-07,6.354869842529297,6.217909812927246,6.254429817199707,6.336609840393066,1454622.0,6.175573348999023
2011-09-08,6.437049865722656,6.3000898361206055,6.363999843597412,6.318349838256836,1729376.0,6.157776832580566
2011-09-09,6.363999843597412,6.181389808654785,6.336609840393066,6.245299816131592,961059.0,6.086583137512207
2011-09-13,6.199649810791016,6.1174798011779785,6.135739803314209,6.1539998054504395,975605.0,5.997603893280029
2011-09-14,6.236169815063477,6.099209785461426,6.199649810791016,6.227039813995361,1114491.0,6.068788051605225
2011-09-15,6.345739841461182,6.217909812927246,6.227039813995361,6.336609840393066,1731287.0,6.175573348999023
2011-09-16,6.409649848937988,6.281829833984375,6.336609840393066,6.29095983505249,1291464.0,6.131083965301514
2011-09-19,6.29095983505249,6.135739803314209,6.281829833984375,6.135739803314209,882866.0,5.9798078536987305
2011-09-20,6.181389808654785,6.062689781188965,6.135739803314209,6.1174798011779785,1584138.0,5.962011814117432
2011-09-21,6.318349838256836,6.080949783325195,6.108349800109863,6.3000898361206055,1573555.0,6.139980792999268
2011-09-22,6.263559818267822,6.1174798011779785,6.263559818267822,6.135739803314209,1404090.0,5.9798078536987305
2011-09-23,6.099209785461426,5.980519771575928,6.07181978225708,6.05355978012085,1411470.0,5.899715900421143
2011-09-26,6.0900797843933105,5.797910213470459,5.9713897705078125,5.85269021987915,1402723.0,5.703951358795166
2011-09-27,6.135739803314209,5.85269021987915,5.85269021987915,6.126609802246094,4695599.0,5.970909595489502
2011-09-28,6.464439868927002,6.163129806518555,6.163129806518555,6.254429817199707,6869491.0,6.095480918884277
2011-09-29,6.281829833984375,6.035299777984619,6.208779811859131,6.263559818267822,3753215.0,6.104379177093506
2011-09-30,6.27269983291626,6.099209785461426,6.236169815063477,6.1539998054504395,2266366.0,5.997603893280029
2011-10-10,6.27269983291626,6.026169776916504,6.163129806518555,6.135739803314209,1760448.0,5.9798078536987305
2011-10-11,6.281829833984375,5.83443021774292,6.245299816131592,5.843560218811035,10401661.0,5.695053577423096
2011-10-12,6.044429779052734,5.523990154266357,5.724860191345215,5.907470226287842,4033975.0,5.7573394775390625
2011-10-13,6.017039775848389,5.843560218811035,5.889210224151611,5.916600227355957,2522204.0,5.766237258911133
2011-10-14,5.9713897705078125,5.761380195617676,5.943990230560303,5.8161702156066895,2118632.0,5.668359756469727
2011-10-17,5.907470226287842,5.797910213470459,5.807040214538574,5.889210224151611,1685675.0,5.739543914794922
2011-10-18,5.870950222015381,5.6335601806640625,5.870950222015381,5.642690181732178,2402891.0,5.499288082122803
2011-10-19,5.761380195617676,5.560510158538818,5.679210186004639,5.587900161743164,1946802.0,5.4458909034729
2011-10-20,5.6061601638793945,5.1952900886535645,5.569640159606934,5.332250118255615,3358048.0,5.196738243103027
2011-10-21,5.3413801193237305,5.149640083312988,5.332250118255615,5.1952900886535645,1224694.0,5.063258647918701
2011-10-24,5.3413801193237305,5.140510082244873,5.1952900886535645,5.286590099334717,1916492.0,5.152237892150879
2011-10-25,5.405290126800537,5.250070095062256,5.3048601150512695,5.396160125732422,3299877.0,5.259023666381836
2011-10-26,5.469210147857666,5.3231201171875,5.350510120391846,5.405290126800537,2919595.0,5.267921447753906
2011-10-27,5.569640159606934,5.387030124664307,5.405290126800537,5.423550128936768,3491908.0,5.285717010498047
2011-10-28,5.6061601638793945,5.4874701499938965,5.4874701499938965,5.551380157470703,3796044.0,5.410298824310303
2011-10-31,5.6335601806640625,5.514860153198242,5.551380157470703,5.551380157470703,2396656.0,5.410298824310303
2011-11-01,5.61529016494751,5.496600151062012,5.514860153198242,5.533120155334473,2650464.0,5.39250373840332
2011-11-02,5.542250156402588,5.3413801193237305,5.450940132141113,5.542250156402588,3365702.0,5.401401042938232
2011-11-03,5.688340187072754,5.551380157470703,5.569640159606934,5.597030162811279,5263182.0,5.454788684844971
2011-11-04,5.660950183868408,5.533120155334473,5.61529016494751,5.624430179595947,3269212.0,5.481492042541504
2011-11-07,5.7157301902771,5.597030162811279,5.624430179595947,5.679210186004639,3182351.0,5.534879684448242
2011-11-08,5.697470188140869,5.523990154266357,5.670080184936523,5.542250156402588,2601227.0,5.401401042938232
2011-11-09,5.6335601806640625,5.505730152130127,5.587900161743164,5.624430179595947,1809959.0,5.481492042541504
2011-11-10,5.624430179595947,5.523990154266357,5.578770160675049,5.578770160675049,2677798.0,5.436992168426514
2011-11-11,5.73399019241333,5.551380157470703,5.569640159606934,5.679210186004639,4589037.0,5.534879684448242
2011-11-14,5.770510196685791,5.688340187072754,5.697470188140869,5.743120193481445,3413221.0,5.597166061401367
2011-11-15,5.83443021774292,5.706600189208984,5.73399019241333,5.825300216674805,3788499.0,5.677257537841797
2011-11-16,5.825300216674805,5.6061601638793945,5.825300216674805,5.651820182800293,3435593.0,5.508186340332031
2011-11-17,5.770510196685791,5.6061601638793945,5.670080184936523,5.724860191345215,2361503.0,5.579370021820068
2011-11-18,5.9713897705078125,5.679210186004639,5.706600189208984,5.916600227355957,14960742.0,5.766237258911133
2011-11-21,6.29095983505249,5.85269021987915,5.943990230560303,5.916600227355957,15806527.0,5.766237258911133
2011-11-22,5.8161702156066895,5.569640159606934,5.770510196685791,5.679210186004639,6887374.0,5.534879684448242
2011-11-23,5.889210224151611,5.688340187072754,5.688340187072754,5.724860191345215,4714284.0,5.579370021820068
2011-11-24,5.660950183868408,5.496600151062012,5.660950183868408,5.523990154266357,4334582.0,5.383605003356934
2011-11-25,5.569640159606934,5.3231201171875,5.560510158538818,5.387030124664307,3976778.0,5.250125885009766
2011-11-28,5.432680130004883,5.3231201171875,5.387030124664307,5.359640121459961,2044262.0,5.2234320640563965
2011-11-29,5.587900161743164,5.3413801193237305,5.414420127868652,5.523990154266357,2808938.0,5.383605003356934
2011-11-30,5.514860153198242,5.186160087585449,5.496600151062012,5.231810092926025,3359594.0,5.098850250244141
2011-12-01,5.432680130004883,5.250070095062256,5.377900123596191,5.277460098266602,2985482.0,5.143340110778809
2011-12-02,5.277460098266602,5.094850063323975,5.277460098266602,5.1587700843811035,1737016.0,5.027666091918945
2011-12-05,5.167900085449219,4.976160049438477,5.167900085449219,4.985290050506592,1596243.0,4.858595848083496
2011-12-06,5.10398006439209,4.957890033721924,4.976160049438477,5.058330059051514,1290899.0,4.929779052734375
2011-12-07,5.1587700843811035,5.040070056915283,5.076590061187744,5.12224006652832,1035246.0,4.9920654296875
2011-12-08,5.140510082244873,4.985290050506592,5.12224006652832,5.067460060119629,970426.0,4.9386773109436035
2011-12-09,5.085720062255859,4.994420051574707,5.030940055847168,5.021810054779053,939153.0,4.894186973571777
2011-12-12,5.030940055847168,4.81181001663208,5.030940055847168,4.8300700187683105,2284511.0,4.707319736480713
2011-12-13,4.802670001983643,4.59266996383667,4.802670001983643,4.6109299659729,1786846.0,4.493749141693115
2011-12-14,4.647459983825684,4.565279960632324,4.638319969177246,4.6109299659729,1354169.0,4.493749141693115
2011-12-15,4.6109299659729,4.428319931030273,4.6109299659729,4.519629955291748,1359713.0,4.404769420623779
2011-12-16,4.71136999130249,4.483109951019287,4.501369953155518,4.702239990234375,2424365.0,4.582738399505615
2011-12-19,4.6839799880981445,4.547019958496094,4.6839799880981445,4.647459983825684,1188825.0,4.529350280761719
2011-12-20,4.738759994506836,4.6109299659729,4.6109299659729,4.647459983825684,1079383.0,4.529350280761719
2011-12-21,4.7204999923706055,4.519629955291748,4.702239990234375,4.528759956359863,933280.0,4.413667678833008
2011-12-22,4.501369953155518,4.263969898223877,4.410059928894043,4.410059928894043,1430335.0,4.297983646392822
2011-12-23,4.5378899574279785,4.355279922485352,4.410059928894043,4.47396993637085,907565.0,4.360269546508789
2011-12-26,4.47396993637085,4.47396993637085,4.47396993637085,4.47396993637085,0.0,4.360269546508789
2011-12-27,4.437449932098389,4.20005989074707,4.437449932098389,4.236579895019531,1154273.0,4.128911972045898
2011-12-28,4.218319892883301,4.044839859008789,4.163539886474609,4.154409885406494,1152240.0,4.048831462860107
2011-12-29,4.172669887542725,4.0630998611450195,4.117879867553711,4.127009868621826,779964.0,4.022127151489258
2011-12-30,4.218319892883301,4.136139869689941,4.136139869689941,4.18179988861084,714615.0,4.075524806976318
2012-01-04,4.254839897155762,4.0996198654174805,4.254839897155762,4.0996198654174805,686997.0,3.9954333305358887
2012-01-05,4.163539886474609,3.935270071029663,4.090489864349365,3.9444000720977783,824139.0,3.8441576957702637
2012-01-06,4.044839859008789,3.8804900646209717,4.017449855804443,4.035709857940674,615145.0,3.933147430419922
2012-01-09,4.218319892883301,4.026579856872559,4.035709857940674,4.20005989074707,932556.0,4.093321323394775
2012-01-10,4.3917999267578125,4.163539886474609,4.218319892883301,4.382669925689697,1905592.0,4.271289825439453
2012-01-11,4.501369953155518,4.300489902496338,4.364409923553467,4.419189929962158,1809923.0,4.306881427764893
2012-01-12,4.501369953155518,4.346149921417236,4.382669925689697,4.3917999267578125,1187272.0,4.280188083648682
2012-01-13,4.382669925689697,4.2091898918151855,4.382669925689697,4.254839897155762,1082966.0,4.146708965301514
2012-01-16,4.291359901428223,4.108749866485596,4.2091898918151855,4.136139869689941,786997.0,4.031025409698486
2012-01-17,4.355279922485352,4.090489864349365,4.145269870758057,4.346149921417236,1793105.0,4.235698223114014
2012-01-18,4.419189929962158,4.227449893951416,4.355279922485352,4.2457098960876465,1275164.0,4.137810230255127
2012-01-19,4.318759918212891,4.190929889678955,4.282229900360107,4.291359901428223,970187.0,4.182300090789795
2012-01-20,4.355279922485352,4.291359901428223,4.291359901428223,4.355279922485352,775187.0,4.244596004486084
2012-01-30,4.455709934234619,4.318759918212891,4.382669925689697,4.382669925689697,1716300.0,4.271289825439453
2012-01-31,4.428319931030273,4.337019920349121,4.382669925689697,4.382669925689697,731375.0,4.271289825439453
2012-02-01,4.620059967041016,4.382669925689697,4.419189929962158,4.455709934234619,2498569.0,4.342473983764648
2012-02-02,4.583539962768555,4.455709934234619,4.455709934234619,4.528759956359863,1744295.0,4.413667678833008
2012-02-03,4.665719985961914,4.501369953155518,4.528759956359863,4.647459983825684,2110265.0,4.529350280761719
2012-02-06,4.665719985961914,4.5744099617004395,4.656589984893799,4.620059967041016,2037159.0,4.5026469230651855
2012-02-07,4.620059967041016,4.483109951019287,4.620059967041016,4.492239952087402,1221698.0,4.37807559967041
2012-02-08,4.59266996383667,4.47396993637085,4.47396993637085,4.59266996383667,1721674.0,4.475953102111816
2012-02-09,4.665719985961914,4.565279960632324,4.59266996383667,4.620059967041016,2474570.0,4.5026469230651855
2012-02-10,4.747889995574951,4.6109299659729,4.620059967041016,4.674849987030029,2779055.0,4.556044578552246
2012-02-13,4.6839799880981445,4.565279960632324,4.601799964904785,4.6839799880981445,2638147.0,4.564942359924316
2012-02-14,4.6839799880981445,4.6109299659729,4.647459983825684,4.656589984893799,2324371.0,4.538248538970947
2012-02-15,4.820940017700195,4.6109299659729,4.656589984893799,4.81181001663208,4432516.0,4.689523696899414
2012-02-16,4.875720024108887,4.7204999923706055,4.784409999847412,4.8665900230407715,4120108.0,4.7429118156433105
2012-02-17,5.277460098266602,4.802670001983643,4.848330020904541,5.067460060119629,9238482.0,4.9386773109436035
2012-02-20,5.167900085449219,4.976160049438477,5.085720062255859,4.985290050506592,6101310.0,4.858595848083496
2012-02-21,5.021810054779053,4.839200019836426,4.967020034790039,4.994420051574707,2979590.0,4.867493152618408
2012-02-22,5.094850063323975,4.976160049438477,5.003550052642822,5.085720062255859,3138066.0,4.956472873687744
2012-02-23,5.213550090789795,5.067460060119629,5.076590061187744,5.177030086517334,4226630.0,5.045462608337402
2012-02-24,5.350510120391846,5.113110065460205,5.1587700843811035,5.268330097198486,4463645.0,5.13444185256958
2012-02-27,5.332250118255615,5.167900085449219,5.231810092926025,5.213550090789795,4908924.0,5.081054210662842
2012-02-28,5.332250118255615,5.131380081176758,5.1952900886535645,5.277460098266602,5238346.0,5.143340110778809
2012-02-29,5.286590099334717,5.167900085449219,5.259200096130371,5.177030086517334,2308388.0,5.045462608337402
2012-03-01,5.368770122528076,5.140510082244873,5.1587700843811035,5.286590099334717,2823244.0,5.152237892150879
2012-03-02,5.651820182800293,5.250070095062256,5.286590099334717,5.551380157470703,8725784.0,5.410298824310303
2012-03-05,6.108349800109863,5.478340148925781,5.496600151062012,5.953129768371582,16213406.0,5.8018388748168945
2012-03-06,6.144869804382324,5.679210186004639,5.7522501945495605,5.898340225219727,14679515.0,5.748441219329834
2012-03-07,5.9713897705078125,5.642690181732178,5.7522501945495605,5.660950183868408,7948297.0,5.51708459854126
2012-03-08,5.706600189208984,5.587900161743164,5.651820182800293,5.6335601806640625,4371584.0,5.490390300750732
2012-03-09,5.706600189208984,5.505730152130127,5.688340187072754,5.688340187072754,3356883.0,5.543778419494629
2012-03-12,5.743120193481445,5.569640159606934,5.688340187072754,5.642690181732178,2949416.0,5.499288082122803
2012-03-13,5.697470188140869,5.597030162811279,5.642690181732178,5.679210186004639,2856106.0,5.534879684448242
2012-03-14,5.724860191345215,5.131380081176758,5.688340187072754,5.22268009185791,6734179.0,5.089951515197754
2012-03-15,5.268330097198486,4.921370029449463,5.268330097198486,5.021810054779053,4964505.0,4.894186973571777
2012-03-16,5.140510082244873,5.003550052642822,5.030940055847168,5.131380081176758,3511317.0,5.000972747802734
2012-03-19,5.277460098266602,5.094850063323975,5.186160087585449,5.240940093994141,2720728.0,5.107748508453369
2012-03-20,5.186160087585449,4.976160049438477,5.186160087585449,4.994420051574707,6703500.0,4.867493152618408
2012-03-21,5.058330059051514,4.912240028381348,5.003550052642822,5.030940055847168,3047224.0,4.903085231781006
2012-03-22,5.113110065460205,4.912240028381348,5.021810054779053,5.049200057983398,3086141.0,4.920881271362305
2012-03-23,5.021810054779053,4.884850025177002,5.021810054779053,4.903110027313232,2220750.0,4.778503894805908
2012-03-26,4.921370029449463,4.820940017700195,4.893980026245117,4.893980026245117,1199949.0,4.76960563659668
2012-03-27,5.049200057983398,4.903110027313232,4.903110027313232,5.040070056915283,3586046.0,4.911983489990234
2012-03-28,5.22268009185791,4.939630031585693,5.085720062255859,4.976160049438477,7341830.0,4.849698066711426
2012-03-29,5.478340148925781,5.478340148925781,5.478340148925781,5.478340148925781,5528530.0,5.339115142822266
2012-03-30,6.026169776916504,5.642690181732178,5.83443021774292,6.026169776916504,16450029.0,5.873022079467773
2012-04-05,6.628789901733398,6.026169776916504,6.026169776916504,6.628789901733398,37004994.0,6.460327625274658
2012-04-06,7.2953200340271,6.875309944152832,6.957489967346191,7.2953200340271,47599258.0,7.10991907119751
2012-04-09,7.6970601081848145,7.2222700119018555,7.286190032958984,7.505320072174072,49674757.0,7.314582347869873
2012-04-10,8.254030227661133,7.286190032958984,7.41402006149292,8.254030227661133,47042477.0,8.044264793395996
2012-04-11,9.075779914855957,8.40011978149414,8.40011978149414,9.066650390625,60744746.0,8.836233139038086
2012-04-12,9.066650390625,9.066650390625,9.066650390625,9.066650390625,0.0,8.836233139038086
2012-04-13,9.970569610595703,9.240130424499512,9.450130462646484,9.970569610595703,60929500.0,9.717181205749512
2012-04-16,10.965800285339355,10.007100105285645,10.116700172424316,10.965800285339355,44110760.0,10.687119483947754
2012-04-17,11.98840045928955,10.801400184631348,11.449700355529785,10.965800285339355,77733420.0,10.687119483947754
2012-04-18,12.06149959564209,10.984100341796875,11.075400352478027,12.06149959564209,52639174.0,11.75497055053711
2012-04-19,12.919699668884277,11.504500389099121,12.78279972076416,12.362799644470215,71010353.0,12.048614501953125
2012-04-20,13.595399856567383,11.778400421142578,11.98840045928955,12.737099647521973,70628429.0,12.413403511047363
2012-04-23,13.211899757385254,12.353699684143066,12.390199661254883,13.138899803161621,53379400.0,12.804991722106934
2012-04-24,14.453700065612793,12.673199653625488,13.056699752807617,14.453700065612793,66035625.0,14.08637809753418
2012-04-25,15.896300315856934,14.197999954223633,14.197999954223633,15.896300315856934,77545756.0,15.492316246032715
2012-04-26,15.896300315856934,15.896300315856934,15.896300315856934,15.896300315856934,0.0,15.492316246032715
2012-04-27,15.896300315856934,15.896300315856934,15.896300315856934,15.896300315856934,0.0,15.492316246032715
2012-05-02,14.937600135803223,14.307600021362305,14.307600021362305,14.307600021362305,63077049.0,13.943991661071777
2012-05-03,14.700200080871582,13.787199974060059,14.307600021362305,14.316699981689453,57887155.0,13.952858924865723
2012-05-04,15.010600090026855,13.741499900817871,13.978899955749512,14.024499893188477,57919377.0,13.668084144592285
2012-05-07,14.371500015258789,13.677599906921387,13.969799995422363,13.951499938964844,45690608.0,13.596940994262695
2012-05-08,14.791500091552734,13.138899803161621,13.997200012207031,13.586299896240234,64874239.0,13.241022109985352
2012-05-09,13.924099922180176,13.193699836730957,13.239299774169922,13.586299896240234,48322159.0,13.241022109985352
2012-05-10,13.787199974060059,13.221099853515625,13.357999801635742,13.330599784851074,33377071.0,12.991819381713867
2012-05-11,13.586299896240234,12.737099647521973,13.321499824523926,12.983699798583984,42939532.0,12.653736114501953
2012-05-14,13.230199813842773,12.874099731445312,12.965399742126465,13.038399696350098,33276306.0,12.707045555114746
2012-05-15,13.166299819946289,12.015800476074219,12.883199691772461,12.362799644470215,51058118.0,12.048614501953125
2012-05-16,12.727999687194824,12.06149959564209,12.244099617004395,12.28969955444336,33367596.0,11.977372169494629
2012-05-17,13.52239990234375,12.125399589538574,12.189299583435059,13.52239990234375,95443328.0,13.17874526977539
2012-05-18,13.357999801635742,12.170999526977539,13.184499740600586,12.380999565124512,83945204.0,12.066351890563965
2012-05-21,12.435799598693848,11.778400421142578,12.097999572753906,11.951899528503418,37573852.0,11.648157119750977
2012-05-22,12.280599594116211,11.897100448608398,12.052300453186035,12.088899612426758,24635448.0,11.781675338745117
2012-05-23,13.056699752807617,11.970199584960938,12.088899612426758,12.54539966583252,55379555.0,12.226574897766113
2012-05-24,12.700599670410156,12.143699645996094,12.335399627685547,12.207599639892578,37894975.0,11.897358894348145
2012-05-25,12.837599754333496,11.979299545288086,12.06149959564209,12.28969955444336,36497734.0,11.977372169494629
2012-05-28,13.52239990234375,12.189299583435059,12.29889965057373,13.52239990234375,66689036.0,13.17874526977539
2012-05-29,13.841899871826172,13.175399780273438,13.695799827575684,13.75059986114502,56864967.0,13.401145935058594
2012-05-30,13.814499855041504,13.102399826049805,13.531499862670898,13.184499740600586,49785088.0,12.849432945251465
2012-05-31,13.001899719238281,12.691499710083008,12.80109977722168,12.773699760437012,30442854.0,12.449071884155273
2012-06-01,12.90149974822998,12.554499626159668,12.673199653625488,12.727999687194824,18189733.0,12.404535293579102
2012-06-04,12.499699592590332,11.531900405883789,12.499699592590332,11.705400466918945,37379884.0,11.407922744750977
2012-06-05,11.851499557495117,11.431500434875488,11.641500473022461,11.705400466918945,19638709.0,11.407922744750977
2012-06-06,11.778400421142578,11.413200378417969,11.65060043334961,11.604900360107422,14381051.0,11.309975624084473
2012-06-07,11.906200408935547,11.440600395202637,11.778400421142578,11.568400382995605,17288619.0,11.274404525756836
2012-06-08,11.705400466918945,11.26710033416748,11.687100410461426,11.312800407409668,15290147.0,11.025300025939941
2012-06-11,11.860600471496582,11.066200256347656,11.239700317382812,11.586700439453125,20577908.0,11.29223918914795
2012-06-12,11.577500343322754,11.26710033416748,11.413200378417969,11.276200294494629,12375063.0,10.989630699157715
2012-06-13,11.906200408935547,11.276200294494629,11.331000328063965,11.741900444030762,25317775.0,11.44349479675293
2012-06-14,11.714500427246094,11.367500305175781,11.641500473022461,11.413200378417969,16022120.0,11.123148918151855
2012-06-15,11.63230037689209,11.139300346374512,11.422300338745117,11.349300384521484,10895101.0,11.060872077941895
2012-06-18,11.732799530029297,11.303600311279297,11.367500305175781,11.52280044555664,15064631.0,11.229963302612305
2012-06-19,12.41759967803955,11.321900367736816,11.504500389099121,11.851499557495117,35842014.0,11.550308227539062
2012-06-20,12.152799606323242,11.550200462341309,11.714500427246094,11.568400382995605,21851075.0,11.274404525756836
2012-06-21,12.536299705505371,11.239700317382812,11.413200378417969,11.98840045928955,52312107.0,11.683730125427246
2012-06-25,11.741900444030762,11.02970027923584,11.732799530029297,11.184900283813477,26255935.0,10.900650024414062
2012-06-26,11.495400428771973,10.573200225830078,10.874500274658203,11.121000289916992,27646877.0,10.838375091552734
2012-06-27,11.431500434875488,10.974900245666504,10.984100341796875,11.121000289916992,21845630.0,10.838375091552734
2012-06-28,11.860600471496582,11.04800033569336,11.075400352478027,11.14840030670166,33345611.0,10.86507797241211
2012-06-29,11.011500358581543,10.363200187683105,11.002300262451172,10.609700202941895,27858094.0,10.340068817138672
2012-07-02,10.701000213623047,10.42710018157959,10.628000259399414,10.609700202941895,16290020.0,10.340068817138672
2012-07-03,10.746700286865234,10.518400192260742,10.618800163269043,10.68280029296875,14603749.0,10.411310195922852
2012-07-04,10.719300270080566,10.344900131225586,10.68280029296875,10.454500198364258,14741199.0,10.188813209533691
2012-07-05,10.56410026550293,10.071000099182129,10.335800170898438,10.29010009765625,18243627.0,10.02859115600586
2012-07-06,10.582300186157227,10.016200065612793,10.299300193786621,10.40880012512207,20322792.0,10.14427375793457
2012-07-09,10.938400268554688,10.089300155639648,10.299300193786621,10.463600158691406,31718880.0,10.197681427001953
2012-07-10,10.819700241088867,10.098400115966797,10.217100143432617,10.399700164794922,26737647.0,10.135404586791992
2012-07-11,10.865400314331055,10.235400199890137,10.637100219726562,10.554900169372559,21083409.0,10.286660194396973
2012-07-12,10.591400146484375,10.071000099182129,10.226200103759766,10.390600204467773,21387560.0,10.12653636932373
2012-07-13,10.810600280761719,10.281000137329102,10.399700164794922,10.68280029296875,29789608.0,10.411310195922852
2012-07-16,10.637100219726562,9.614480018615723,10.591400146484375,9.64186954498291,29061965.0,9.396832466125488
2012-07-17,9.787960052490234,9.42273998260498,9.42273998260498,9.696660041809082,12798218.0,9.45023250579834
2012-07-18,9.952309608459473,9.514039993286133,9.72404956817627,9.924920082092285,22704569.0,9.672690391540527
2012-07-19,10.609700202941895,9.76056957244873,9.815349578857422,10.317500114440918,39339819.0,10.055294036865234
2012-07-20,10.609700202941895,9.943180084228516,10.134900093078613,10.162300109863281,30847885.0,9.90403938293457
2012-07-23,10.244500160217285,9.705780029296875,9.934049606323242,9.961440086364746,15949262.0,9.708283424377441
2012-07-24,10.956700325012207,9.970569610595703,10.089300155639648,10.956700325012207,57228826.0,10.678248405456543
2012-07-25,10.956700325012207,10.418000221252441,10.637100219726562,10.691900253295898,47340636.0,10.42017936706543
2012-07-26,10.737500190734863,10.144100189208984,10.628000259399414,10.54580020904541,33712219.0,10.277792930603027
2012-07-27,10.591400146484375,10.043600082397461,10.472800254821777,10.116700172424316,27124246.0,9.859596252441406
2012-07-30,10.043600082397461,9.221870422363281,10.034500122070312,9.459259986877441,23127474.0,9.218865394592285
2012-07-31,9.906660079956055,9.2675199508667,9.331430435180664,9.778829574584961,20549682.0,9.530312538146973
2012-08-01,10.125800132751465,9.62360954284668,9.64186954498291,9.961440086364746,27774857.0,9.708283424377441
2012-08-02,10.080100059509277,9.66012954711914,9.888400077819824,9.669260025024414,18898518.0,9.423527717590332
2012-08-03,9.915789604187012,9.687520027160645,9.696660041809082,9.851869583129883,13639036.0,9.601497650146484
2012-08-06,10.262700080871582,9.705780029296875,9.769700050354004,10.208000183105469,34046849.0,9.948577880859375
2012-08-07,10.1806001663208,9.778829574584961,10.116700172424316,10.034500122070312,26825403.0,9.779486656188965
2012-08-08,10.390600204467773,9.915789604187012,9.970569610595703,9.997960090637207,25259148.0,9.743874549865723
2012-08-09,10.317500114440918,9.705780029296875,9.915789604187012,10.271900177001953,29955612.0,10.010852813720703
2012-08-10,10.618800163269043,10.071000099182129,10.262700080871582,10.18970012664795,29230283.0,9.930741310119629
2012-08-13,10.17140007019043,9.678389549255371,10.080100059509277,9.696660041809082,17099172.0,9.45023250579834
2012-08-14,9.651000022888184,9.221870422363281,9.587089538574219,9.587089538574219,18300162.0,9.343445777893066
2012-08-15,9.577960014343262,9.349690437316895,9.504910469055176,9.395350456237793,9472556.0,9.15657901763916
2012-08-16,9.523170471191406,9.313170433044434,9.42273998260498,9.40447998046875,7659532.0,9.16547679901123
2012-08-17,9.532299995422363,9.230999946594238,9.40447998046875,9.38621997833252,7216439.0,9.147680282592773
2012-08-20,9.276650428771973,8.975339889526367,9.221870422363281,9.18533992767334,11343064.0,8.951906204223633
2012-08-21,9.450130462646484,9.130559921264648,9.16707992553711,9.431870460510254,12375384.0,9.192171096801758
2012-08-22,10.043600082397461,9.32229995727539,9.431870460510254,9.778829574584961,28181017.0,9.530312538146973
2012-08-23,9.797089576721191,9.550569534301758,9.678389549255371,9.751440048217773,15466763.0,9.503619194030762
2012-08-24,9.769700050354004,9.313170433044434,9.66012954711914,9.367959976196289,13847335.0,9.129884719848633
2012-08-27,9.651000022888184,9.148819923400879,9.249259948730469,9.28577995300293,11763022.0,9.04979419708252
2012-08-28,9.440999984741211,9.18533992767334,9.331430435180664,9.395350456237793,6969715.0,9.15657901763916
2012-08-29,9.495779991149902,9.258390426635742,9.313170433044434,9.358819961547852,8910956.0,9.120977401733398
2012-08-30,9.596220016479492,9.176210403442383,9.2675199508667,9.577960014343262,15967585.0,9.334547996520996
2012-08-31,9.596220016479492,9.367959976196289,9.532299995422363,9.413610458374023,9402220.0,9.174375534057617
2012-09-03,9.705780029296875,9.2675199508667,9.40447998046875,9.587089538574219,15448754.0,9.343445777893066
2012-09-04,9.62360954284668,9.313170433044434,9.504910469055176,9.331430435180664,13017933.0,9.094285011291504
2012-09-05,9.477519989013672,9.157950401306152,9.176210403442383,9.377079963684082,8182944.0,9.138772964477539
2012-09-06,9.614480018615723,9.32229995727539,9.367959976196289,9.5414400100708,11750370.0,9.298955917358398
2012-09-07,9.961440086364746,9.5414400100708,9.596220016479492,9.76056957244873,25021167.0,9.512517929077148
2012-09-10,10.089300155639648,9.66012954711914,9.76056957244873,9.979700088500977,29164458.0,9.726078987121582
2012-09-11,9.934049606323242,9.687520027160645,9.861000061035156,9.815349578857422,14282403.0,9.56590461730957
2012-09-12,10.217100143432617,9.769700050354004,9.87926959991455,10.107500076293945,24953197.0,9.850630760192871
2012-09-13,10.17140007019043,9.40447998046875,10.134900093078613,9.514039993286133,18378385.0,9.272252082824707
2012-09-14,9.751440048217773,9.258390426635742,9.468390464782715,9.62360954284668,18773924.0,9.379036903381348
2012-09-17,10.582300186157227,9.906660079956055,9.906660079956055,9.997960090637207,47015441.0,9.743874549865723
2012-09-18,10.025400161743164,9.468390464782715,9.842740058898926,9.970569610595703,20089743.0,9.717181205749512
2012-09-19,10.1806001663208,9.504910469055176,9.861000061035156,9.632740020751953,25555803.0,9.38793659210205
2012-09-20,9.468390464782715,8.674030303955078,9.450130462646484,8.701419830322266,28570567.0,8.480283737182617
2012-09-21,8.692290306091309,8.317939758300781,8.591859817504883,8.381850242614746,13222545.0,8.16883659362793
2012-09-24,8.372719764709473,7.970980167388916,8.26315975189209,8.290550231933594,10897638.0,8.07985782623291
2012-09-25,8.427510261535645,8.254030227661133,8.26315975189209,8.327070236206055,9143682.0,8.115447998046875
2012-09-26,8.473159790039062,8.080550193786621,8.290550231933594,8.254030227661133,12591727.0,8.044264793395996
2012-09-27,8.537070274353027,8.107939720153809,8.537070274353027,8.290550231933594,15343537.0,8.07985782623291
2012-09-28,8.418379783630371,8.208370208740234,8.235770225524902,8.409250259399414,10585238.0,8.195539474487305
2012-10-08,8.464030265808105,8.308810234069824,8.409250259399414,8.418379783630371,7778508.0,8.204438209533691
2012-10-09,8.911430358886719,8.345330238342285,8.345330238342285,8.792730331420898,20010887.0,8.569273948669434
2012-10-10,8.993599891662598,8.628379821777344,8.737950325012207,8.874899864196777,18656393.0,8.6493558883667
2012-10-11,9.011859893798828,8.491419792175293,8.737950325012207,8.491419792175293,14935179.0,8.275620460510254
2012-10-12,8.610119819641113,8.336199760437012,8.427510261535645,8.390979766845703,9786023.0,8.177734375
2012-10-15,8.390979766845703,7.970980167388916,8.317939758300781,8.117070198059082,11209158.0,7.910785675048828
2012-10-16,8.390979766845703,8.053150177001953,8.089679718017578,8.235770225524902,10825733.0,8.026468276977539
2012-10-17,8.537070274353027,8.153590202331543,8.24489974975586,8.345330238342285,11937294.0,8.133244514465332
2012-10-18,8.454899787902832,8.26315975189209,8.354459762573242,8.418379783630371,9931969.0,8.204438209533691
2012-10-19,8.546199798583984,8.354459762573242,8.427510261535645,8.445770263671875,8466089.0,8.231131553649902
2012-10-22,8.381850242614746,8.208370208740234,8.336199760437012,8.354459762573242,7732632.0,8.142143249511719
2012-10-23,8.518810272216797,8.254030227661133,8.390979766845703,8.272290229797363,7056797.0,8.062060356140137
2012-10-24,8.409250259399414,8.18097972869873,8.217499732971191,8.272290229797363,6444553.0,8.062060356140137
2012-10-25,8.390979766845703,8.153590202331543,8.28141975402832,8.171850204467773,5646110.0,7.96417236328125
2012-10-26,8.28141975402832,8.034890174865723,8.171850204467773,8.089679718017578,7129172.0,7.884090900421143
2012-10-29,8.28141975402832,8.06229019165039,8.226630210876465,8.089679718017578,5855321.0,7.884090900421143
2012-10-30,8.06229019165039,7.286190032958984,8.034890174865723,7.304450035095215,19130729.0,7.11881685256958
2012-10-31,7.441410064697266,7.19488000869751,7.21314001083374,7.423140048980713,7555651.0,7.234489917755127
2012-11-01,7.72445011138916,7.3683600425720215,7.487060070037842,7.569230079650879,10047230.0,7.37686824798584
2012-11-02,7.669670104980469,7.487060070037842,7.505320072174072,7.596630096435547,7893217.0,7.403571605682373
2012-11-05,7.751840114593506,7.487060070037842,7.541840076446533,7.578360080718994,10810346.0,7.38576602935791
2012-11-06,7.651410102844238,7.3318400382995605,7.587490081787109,7.459670066833496,6666124.0,7.270092010498047
2012-11-07,7.560100078582764,7.350100040435791,7.496190071105957,7.441410064697266,5224716.0,7.252296447753906
2012-11-08,8.190110206604004,7.267930030822754,7.414010047912598,7.651410102844238,30280932.0,7.4569597244262695
2012-11-09,7.642280101776123,7.304450035095215,7.569230079650879,7.468800067901611,16591442.0,7.278989791870117
2012-11-12,7.468800067901611,7.1857500076293945,7.43228006362915,7.267930030822754,12755568.0,7.083225250244141
2012-11-13,7.359230041503906,6.994009971618652,7.231400012969971,7.030529975891113,8747741.0,6.851858139038086
2012-11-14,7.094449996948242,6.948359966278076,7.030529975891113,7.0761799812316895,6326449.0,6.896347522735596
2012-11-15,7.130970001220703,6.756609916687012,7.030529975891113,6.80226993560791,6536149.0,6.629398822784424
2012-11-16,6.8935699462890625,6.738349914550781,6.80226993560791,6.793139934539795,5033524.0,6.6205010414123535
2012-11-19,7.19488000869751,6.857049942016602,6.957489967346191,6.911829948425293,10434495.0,6.7361741065979
2012-11-20,7.277060031890869,6.847919940948486,6.8935699462890625,7.112709999084473,15655728.0,6.931949615478516
2012-11-21,7.130970001220703,6.80226993560791,7.012269973754883,7.103579998016357,12513866.0,6.923051834106445
2012-11-22,7.815760135650635,6.902699947357178,7.003139972686768,7.742710113525391,38515668.0,7.545938491821289
2012-11-23,8.40011978149414,7.414010047912598,7.487060070037842,7.970980167388916,50530609.0,7.768407821655273
2012-11-26,7.779240131378174,7.468800067901611,7.560100078582764,7.523580074310303,24214095.0,7.332378387451172
2012-11-27,7.441410064697266,6.847919940948486,7.43228006362915,6.8935699462890625,18205126.0,6.718379020690918
2012-11-28,6.793139934539795,6.437049865722656,6.7748799324035645,6.491829872131348,14027068.0,6.32684850692749
2012-11-29,6.573999881744385,6.208779811859131,6.546609878540039,6.227039813995361,12656321.0,6.068788051605225
2012-11-30,6.482699871063232,6.135739803314209,6.199649810791016,6.336609840393066,11426498.0,6.175573348999023
2012-12-03,6.455309867858887,6.080949783325195,6.327479839324951,6.0900797843933105,9911275.0,5.935308456420898
2012-12-04,6.455309867858887,5.980519771575928,6.080949783325195,6.427909851074219,15351542.0,6.264553070068359
2012-12-05,6.7474799156188965,6.309219837188721,6.336609840393066,6.610529899597168,18258224.0,6.442531585693359
2012-12-06,7.085319995880127,6.528349876403809,6.5648698806762695,6.7109599113464355,24154281.0,6.540409088134766
2012-12-07,7.030529975891113,6.573999881744385,6.637919902801514,6.911829948425293,22419247.0,6.7361741065979
2012-12-10,7.605760097503662,6.793139934539795,6.911829948425293,7.605760097503662,37781907.0,7.412468910217285
2012-12-11,8.354459762573242,7.496190071105957,7.715320110321045,7.751840114593506,54059340.0,7.554836750030518
2012-12-12,8.171850204467773,7.468800067901611,7.770110130310059,7.6970601081848145,33675253.0,7.501449108123779
2012-12-13,7.678800106048584,7.386620044708252,7.532710075378418,7.532710075378418,23123662.0,7.341276168823242
2012-12-14,8.290550231933594,7.377490043640137,7.496190071105957,8.290550231933594,33208306.0,8.07985782623291
2012-12-17,9.121430397033691,8.290550231933594,9.002730369567871,8.719679832458496,60929068.0,8.498080253601074
2012-12-18,9.030119895935059,8.509679794311523,8.546199798583984,8.774470329284668,38711908.0,8.551478385925293
2012-12-19,8.801859855651855,8.409250259399414,8.646639823913574,8.582730293273926,26046382.0,8.36461067199707
2012-12-20,8.737950325012207,8.308810234069824,8.491419792175293,8.637510299682617,23660115.0,8.417998313903809
2012-12-21,9.358819961547852,8.372719764709473,8.692290306091309,8.884039878845215,42923727.0,8.658263206481934
2012-12-24,8.838379859924316,8.482290267944336,8.756210327148438,8.646639823913574,24504420.0,8.426897048950195
2012-12-25,9.249259948730469,8.500550270080566,8.582730293273926,8.938819885253906,34744581.0,8.711650848388672
2012-12-26,9.075779914855957,8.728819847106934,8.856639862060547,8.92969036102295,26979156.0,8.702753067016602
2012-12-27,8.96621036529541,8.409250259399414,8.884039878845215,8.445770263671875,24711852.0,8.231131553649902
2012-12-28,8.993599891662598,8.409250259399414,8.409250259399414,8.692290306091309,25981596.0,8.471386909484863
2012-12-31,9.349690437316895,8.628379821777344,8.646639823913574,9.194470405578613,39006409.0,8.960805892944336
2013-01-04,9.30403995513916,8.838379859924316,9.212739944458008,8.911430358886719,24586103.0,8.684958457946777
2013-01-07,8.874899864196777,8.674030303955078,8.801859855651855,8.84751033782959,17993185.0,8.622662544250488
2013-01-08,9.075779914855957,8.747079849243164,8.792730331420898,8.838379859924316,20019967.0,8.613762855529785
2013-01-09,8.993599891662598,8.683159828186035,8.856639862060547,8.801859855651855,19371656.0,8.578171730041504
2013-01-10,8.884039878845215,8.674030303955078,8.701419830322266,8.810990333557129,14569692.0,8.587069511413574
2013-01-11,8.856639862060547,8.126199722290039,8.810990333557129,8.226630210876465,23132263.0,8.017561912536621
2013-01-14,8.537070274353027,8.135330200195312,8.153590202331543,8.473159790039062,17032235.0,8.257823944091797
2013-01-15,8.810990333557129,8.354459762573242,8.454899787902832,8.692290306091309,22512048.0,8.471386909484863
2013-01-16,8.674030303955078,8.363590240478516,8.655770301818848,8.509679794311523,17218140.0,8.293417930603027
2013-01-17,8.728819847106934,8.381850242614746,8.40011978149414,8.637510299682617,19450415.0,8.417998313903809
2013-01-18,8.92969036102295,8.518810272216797,8.692290306091309,8.84751033782959,26375679.0,8.622662544250488
2013-01-21,8.975339889526367,8.747079849243164,8.86577033996582,8.810990333557129,18036469.0,8.587069511413574
2013-01-22,8.98447036743164,8.637510299682617,8.838379859924316,8.719679832458496,20889888.0,8.498080253601074
2013-01-23,9.596220016479492,8.40011978149414,8.537070274353027,9.596220016479492,48869544.0,9.352343559265137
2013-01-24,10.554900169372559,9.906660079956055,10.05270004272461,10.554900169372559,82601628.0,10.286660194396973
2013-01-25,10.554900169372559,9.934049606323242,10.554900169372559,9.970569610595703,40866847.0,9.717181205749512
2013-01-28,10.134900093078613,9.733180046081543,9.769700050354004,10.007100105285645,30266293.0,9.752782821655273
2013-01-29,10.198800086975098,9.714920043945312,9.924920082092285,9.961440086364746,28026259.0,9.708283424377441
2013-01-30,10.116700172424316,9.60534954071045,9.952309608459473,9.76056957244873,22806853.0,9.512517929077148
2013-01-31,9.861000061035156,9.340559959411621,9.687520027160645,9.377079963684082,20457436.0,9.138772964477539
2013-02-01,9.76056957244873,9.32229995727539,9.367959976196289,9.5414400100708,21930403.0,9.298955917358398
2013-02-04,10.491000175476074,9.450130462646484,9.514039993286133,9.952309608459473,36019125.0,9.699385643005371
2013-02-05,9.72404956817627,9.230999946594238,9.705780029296875,9.468390464782715,24440315.0,9.227763175964355
2013-02-06,9.559700012207031,9.377079963684082,9.413610458374023,9.440999984741211,10894287.0,9.201068878173828
2013-02-07,9.468390464782715,9.221870422363281,9.38621997833252,9.377079963684082,11627602.0,9.138772964477539
2013-02-08,9.632740020751953,9.377079963684082,9.40447998046875,9.468390464782715,10335339.0,9.227763175964355
2013-02-18,9.861000061035156,9.495779991149902,9.568829536437988,9.651000022888184,15199315.0,9.405732154846191
2013-02-19,9.815349578857422,9.40447998046875,9.66012954711914,9.468390464782715,9875302.0,9.227763175964355
2013-02-20,9.514039993286133,9.240130424499512,9.468390464782715,9.504910469055176,10248402.0,9.263355255126953
2013-02-21,9.40447998046875,8.938819885253906,9.38621997833252,9.030119895935059,13086251.0,8.800631523132324
2013-02-22,9.112299919128418,8.810990333557129,8.993599891662598,8.86577033996582,9622993.0,8.640458106994629
2013-02-25,9.08491039276123,8.856639862060547,8.856639862060547,8.98447036743164,6422220.0,8.756141662597656
2013-02-26,9.240130424499512,8.893170356750488,8.993599891662598,8.993599891662598,10406220.0,8.765039443969727
2013-02-27,9.194470405578613,8.98447036743164,8.98447036743164,9.18533992767334,8777504.0,8.951906204223633
2013-02-28,9.358819961547852,9.094039916992188,9.230999946594238,9.349690437316895,10876795.0,9.112079620361328
2013-03-01,9.377079963684082,9.139690399169922,9.358819961547852,9.249259948730469,9912411.0,9.014202117919922
2013-03-04,8.911430358886719,8.327070236206055,8.902299880981445,8.327070236206055,16746985.0,8.115447998046875
2013-03-05,8.354459762573242,7.779240131378174,8.126199722290039,8.327070236206055,13559126.0,8.115447998046875
2013-03-06,8.655770301818848,8.235770225524902,8.272290229797363,8.564459800720215,13754343.0,8.34680461883545
2013-03-07,8.546199798583984,8.290550231933594,8.40011978149414,8.418379783630371,9102789.0,8.204438209533691
2013-03-08,8.509679794311523,8.24489974975586,8.482290267944336,8.254030227661133,6811497.0,8.044264793395996
2013-03-11,8.40011978149414,8.135330200195312,8.254030227661133,8.317939758300781,4596773.0,8.106550216674805
2013-03-12,8.381850242614746,7.852280139923096,8.354459762573242,7.980110168457031,8918726.0,7.777306079864502
2013-03-13,8.272290229797363,7.9527201652526855,8.016630172729492,8.190110206604004,8700548.0,7.981969833374023
2013-03-14,8.190110206604004,7.9892401695251465,8.153590202331543,8.016630172729492,5655869.0,7.812897682189941
2013-03-15,8.153590202331543,7.82489013671875,8.04401969909668,7.92533016204834,6494606.0,7.723918437957764
2013-03-18,7.970980167388916,7.578360080718994,7.934460163116455,7.596630096435547,6578254.0,7.403571605682373
2013-03-19,7.788370132446289,7.541840076446533,7.587490081787109,7.715320110321045,6306447.0,7.519245147705078
2013-03-20,8.491419792175293,7.669670104980469,7.715320110321045,8.491419792175293,19553459.0,8.275620460510254
2013-03-21,8.911430358886719,8.491419792175293,8.564459800720215,8.692290306091309,29626485.0,8.471386909484863
2013-03-22,8.710550308227539,8.40011978149414,8.628379821777344,8.518810272216797,14468485.0,8.302315711975098
2013-03-25,8.747079849243164,8.473159790039062,8.509679794311523,8.600990295410156,15184634.0,8.382407188415527
2013-03-26,9.38621997833252,8.491419792175293,8.591859817504883,9.121430397033691,33788871.0,8.889620780944824
2013-03-27,9.212739944458008,8.810990333557129,9.039259910583496,8.893170356750488,20279181.0,8.66716194152832
2013-03-28,8.893170356750488,8.171850204467773,8.893170356750488,8.208370208740234,15610819.0,7.999765396118164
2013-03-29,8.454899787902832,8.089679718017578,8.199239730834961,8.390979766845703,11772445.0,8.177734375
2013-04-01,8.527939796447754,8.217499732971191,8.26315975189209,8.235770225524902,9514689.0,8.026468276977539
2013-04-02,8.363590240478516,7.970980167388916,8.208370208740234,8.053150177001953,9419155.0,7.848489761352539
2013-04-03,8.14445972442627,7.852280139923096,8.04401969909668,7.961850166320801,6132852.0,7.759510040283203
2013-04-08,7.9527201652526855,7.578360080718994,7.779240131378174,7.879670143127441,6546355.0,7.679418087005615
2013-04-09,8.582730293273926,8.089679718017578,8.098810195922852,8.272290229797363,13412152.0,8.062060356140137
2013-04-10,8.363590240478516,8.04401969909668,8.208370208740234,8.354459762573242,9446674.0,8.142143249511719
2013-04-11,8.491419792175293,8.290550231933594,8.29967975616455,8.29967975616455,8933684.0,8.088753700256348
2013-04-12,8.491419792175293,8.24489974975586,8.29967975616455,8.336199760437012,7413791.0,8.124346733093262
2013-04-15,8.582730293273926,8.235770225524902,8.272290229797363,8.464030265808105,11654116.0,8.24892807006836
2013-04-16,8.655770301818848,8.308810234069824,8.390979766845703,8.628379821777344,11545533.0,8.409100532531738
2013-04-17,8.664899826049805,8.336199760437012,8.664899826049805,8.454899787902832,9728470.0,8.240029335021973
2013-04-18,8.628379821777344,8.336199760437012,8.372719764709473,8.582730293273926,10057221.0,8.36461067199707
2013-04-19,8.810990333557129,8.518810272216797,8.573599815368652,8.637510299682617,15032983.0,8.417998313903809
2013-04-22,8.573599815368652,8.363590240478516,8.573599815368652,8.390979766845703,11070083.0,8.177734375
2013-04-23,8.436639785766602,7.94359016418457,8.354459762573242,7.980110168457031,10522905.0,7.777306079864502
2013-04-24,8.308810234069824,7.9527201652526855,7.9527201652526855,8.226630210876465,6935785.0,8.017561912536621
2013-04-25,8.190110206604004,7.8431501388549805,8.18097972869873,7.852280139923096,7833123.0,7.652724742889404
2013-04-26,8.080550193786621,7.770110130310059,7.888800144195557,7.8431501388549805,5558452.0,7.643826484680176
2013-05-02,7.980110168457031,7.834020137786865,7.8431501388549805,7.907060146331787,3336202.0,7.706112384796143
2013-05-03,8.190110206604004,7.897930145263672,7.907060146331787,8.071410179138184,5427180.0,7.866285800933838
2013-05-06,8.217499732971191,8.080550193786621,8.098810195922852,8.153590202331543,6129471.0,7.946376800537109
2013-05-07,8.354459762573242,8.153590202331543,8.208370208740234,8.190110206604004,6231080.0,7.981969833374023
2013-05-08,8.619250297546387,8.107939720153809,8.171850204467773,8.436639785766602,16092633.0,8.222232818603516
2013-05-09,8.409250259399414,8.171850204467773,8.363590240478516,8.272290229797363,8829325.0,8.062060356140137
2013-05-10,8.591859817504883,8.24489974975586,8.28141975402832,8.500550270080566,14807888.0,8.284520149230957
2013-05-13,8.582730293273926,8.40011978149414,8.445770263671875,8.436639785766602,8746078.0,8.222232818603516
2013-05-14,8.445770263671875,8.208370208740234,8.427510261535645,8.26315975189209,8470880.0,8.05316162109375
2013-05-15,8.619250297546387,8.1627197265625,8.29967975616455,8.454899787902832,10656201.0,8.240029335021973
2013-05-16,8.683159828186035,8.345330238342285,8.427510261535645,8.655770301818848,14646089.0,8.435794830322266
2013-05-17,8.756210327148438,8.527939796447754,8.655770301818848,8.637510299682617,13314636.0,8.417998313903809
2013-05-20,8.737950325012207,8.582730293273926,8.674030303955078,8.701419830322266,13457341.0,8.480283737182617
2013-05-21,8.94795036315918,8.637510299682617,8.701419830322266,8.856639862060547,17737957.0,8.631560325622559
2013-05-22,9.16707992553711,8.737950325012207,8.856639862060547,8.792730331420898,20496338.0,8.569273948669434
2013-05-23,8.683159828186035,8.445770263671875,8.655770301818848,8.482290267944336,13987681.0,8.2667236328125
2013-05-24,8.600990295410156,8.418379783630371,8.564459800720215,8.591859817504883,7599178.0,8.373509407043457
2013-05-27,8.765339851379395,8.564459800720215,8.591859817504883,8.646639823913574,8103938.0,8.426897048950195
2013-05-28,9.486650466918945,8.555339813232422,8.674030303955078,9.30403995513916,30408361.0,9.067590713500977
2013-05-29,9.2675199508667,8.96621036529541,9.130559921264648,9.039259910583496,20519328.0,8.809538841247559
2013-05-30,9.40447998046875,8.98447036743164,9.057519912719727,9.16707992553711,18340673.0,8.934110641479492
2013-05-31,9.313170433044434,8.938819885253906,9.094039916992188,8.975339889526367,13270362.0,8.74724292755127
2013-06-03,9.103170394897461,8.856639862060547,8.957079887390137,8.874899864196777,9562052.0,8.6493558883667
2013-06-04,8.94795036315918,8.600990295410156,8.94795036315918,8.637510299682617,7547419.0,8.417998313903809
2013-06-05,8.737950325012207,8.600990295410156,8.637510299682617,8.728819847106934,4206406.0,8.506987571716309
2013-06-06,8.747079849243164,8.418379783630371,8.747079849243164,8.445770263671875,6878124.0,8.231131553649902
2013-06-07,8.610119819641113,8.153590202331543,8.418379783630371,8.18097972869873,7052688.0,7.973071098327637
2013-06-13,8.126199722290039,7.633150100708008,8.126199722290039,7.779240131378174,6385711.0,7.581540584564209
2013-06-14,7.907060146331787,7.760980129241943,7.834020137786865,7.870540142059326,4298150.0,7.670520305633545
2013-06-17,7.92533016204834,7.687930107116699,7.888800144195557,7.788370132446289,4777065.0,7.5904388427734375
2013-06-18,7.980110168457031,7.8066301345825195,7.852280139923096,7.970980167388916,4754080.0,7.768407821655273
2013-06-19,8.080550193786621,7.72445011138916,7.9892401695251465,7.998370170593262,6290933.0,7.795102119445801
2013-06-20,8.29967975616455,7.834020137786865,7.9892401695251465,7.852280139923096,10283066.0,7.652724742889404
2013-06-21,7.651410102844238,7.140100002288818,7.468800067901611,7.560100078582764,6544679.0,7.367969512939453
2013-06-24,7.523580074310303,6.80226993560791,7.487060070037842,6.80226993560791,7459387.0,6.629398822784424
2013-06-25,7.487060070037842,6.391389846801758,6.619659900665283,7.487060070037842,24706356.0,7.296785354614258
2013-06-26,8.080550193786621,7.496190071105957,7.587490081787109,7.94359016418457,29239020.0,7.741713523864746
2013-06-27,8.235770225524902,7.578360080718994,7.669670104980469,7.897930145263672,22520102.0,7.697214603424072
2013-06-28,7.94359016418457,7.477930068969727,7.678800106048584,7.587490081787109,13909951.0,7.3946638107299805
2013-07-01,7.852280139923096,7.578360080718994,7.687930107116699,7.687930107116699,9798926.0,7.492550849914551
2013-07-02,7.94359016418457,7.505320072174072,7.587490081787109,7.852280139923096,13709289.0,7.652724742889404
2013-07-03,7.788370132446289,7.532710075378418,7.779240131378174,7.633150100708008,10324439.0,7.439163684844971
2013-07-04,7.751840114593506,7.5144500732421875,7.651410102844238,7.624020099639893,9585837.0,7.430265426635742
2013-07-05,8.354459762573242,7.633150100708008,7.715320110321045,8.071410179138184,26188573.0,7.866285800933838
2013-07-08,8.874899864196777,7.970980167388916,8.034890174865723,8.874899864196777,41253788.0,8.6493558883667
2013-07-09,9.313170433044434,8.619250297546387,8.893170356750488,8.756210327148438,46609019.0,8.533682823181152
2013-07-10,9.632740020751953,8.564459800720215,8.628379821777344,9.349690437316895,63111061.0,9.112079620361328
2013-07-11,9.705780029296875,8.96621036529541,9.039259910583496,9.559700012207031,47610855.0,9.316752433776855
2013-07-12,9.559700012207031,9.112299919128418,9.367959976196289,9.20359992980957,30782552.0,8.969703674316406
2013-07-15,9.349690437316895,8.938819885253906,9.221870422363281,9.2675199508667,23460714.0,9.031998634338379
2013-07-16,9.450130462646484,9.075779914855957,9.28577995300293,9.240130424499512,24688412.0,9.005304336547852
2013-07-17,9.5414400100708,9.002730369567871,9.130559921264648,9.38621997833252,28692933.0,9.147680282592773
2013-07-18,9.349690437316895,8.94795036315918,9.276650428771973,8.957079887390137,20167734.0,8.729446411132812
2013-07-19,9.048379898071289,8.171850204467773,8.98447036743164,8.317939758300781,25286955.0,8.106550216674805
2013-07-22,8.345330238342285,7.970980167388916,8.217499732971191,8.199239730834961,14124109.0,7.990866661071777
2013-07-23,8.518810272216797,8.117070198059082,8.18097972869873,8.418379783630371,15511751.0,8.204438209533691
2013-07-24,8.683159828186035,8.135330200195312,8.390979766845703,8.518810272216797,17956147.0,8.302315711975098
2013-07-25,8.747079849243164,8.427510261535645,8.500550270080566,8.454899787902832,15824966.0,8.240029335021973
2013-07-26,8.874899864196777,8.409250259399414,8.445770263671875,8.637510299682617,17267154.0,8.417998313903809
2013-07-29,8.491419792175293,7.94359016418457,8.491419792175293,8.02575969696045,17312449.0,7.821795463562012
2013-07-30,8.810990333557129,7.770110130310059,8.04401969909668,8.792730331420898,24377887.0,8.569273948669434
2013-07-31,8.893170356750488,8.564459800720215,8.756210327148438,8.573599815368652,17415144.0,8.355711936950684
2013-08-01,8.820119857788086,8.500550270080566,8.628379821777344,8.674030303955078,16224314.0,8.453590393066406
2013-08-02,8.911430358886719,8.591859817504883,8.600990295410156,8.737950325012207,17944305.0,8.515886306762695
2013-08-05,9.020990371704102,8.628379821777344,8.737950325012207,8.884039878845215,16896983.0,8.658263206481934
2013-08-06,8.94795036315918,8.692290306091309,8.84751033782959,8.82925033569336,12949067.0,8.604865074157715
2013-08-07,9.40447998046875,8.838379859924316,8.893170356750488,9.002730369567871,27281976.0,8.773938179016113
2013-08-08,9.194470405578613,8.737950325012207,8.92969036102295,8.938819885253906,16621683.0,8.711650848388672
2013-08-09,9.057519912719727,8.692290306091309,8.957079887390137,8.810990333557129,12488780.0,8.587069511413574
2013-08-12,9.030119895935059,8.756210327148438,8.756210327148438,8.957079887390137,12394329.0,8.729446411132812
2013-08-13,9.62360954284668,8.765339851379395,8.938819885253906,9.340559959411621,32210557.0,9.103180885314941
2013-08-14,9.559700012207031,9.057519912719727,9.221870422363281,9.16707992553711,25653797.0,8.934110641479492
2013-08-15,10.043600082397461,9.212739944458008,9.212739944458008,9.66012954711914,46362073.0,9.414628982543945
2013-08-16,9.952309608459473,9.130559921264648,9.559700012207031,9.148819923400879,36731397.0,8.916315078735352
2013-08-19,9.331430435180664,8.774470329284668,8.92969036102295,9.18533992767334,19305427.0,8.951906204223633
2013-08-20,9.559700012207031,8.975339889526367,9.130559921264648,9.358819961547852,21691788.0,9.120977401733398
2013-08-21,9.632740020751953,9.020990371704102,9.28577995300293,9.486650466918945,24882626.0,9.245558738708496
2013-08-22,9.797089576721191,9.221870422363281,9.40447998046875,9.459259986877441,27701516.0,9.218865394592285
2013-08-23,9.678389549255371,9.094039916992188,9.678389549255371,9.276650428771973,18874784.0,9.04089641571045
2013-08-26,9.587089538574219,9.2675199508667,9.2675199508667,9.577960014343262,17836322.0,9.334547996520996
2013-08-27,10.271900177001953,9.769700050354004,9.815349578857422,9.851869583129883,40405161.0,9.601497650146484
2013-08-28,10.043600082397461,9.504910469055176,9.577960014343262,10.025400161743164,27669288.0,9.77061653137207
2013-08-29,10.271900177001953,9.751440048217773,9.906660079956055,9.778829574584961,20933735.0,9.530312538146973
2013-08-30,10.40880012512207,9.568829536437988,9.72404956817627,10.025400161743164,31855483.0,9.77061653137207
2013-09-02,10.080100059509277,9.440999984741211,10.043600082397461,9.596220016479492,22809971.0,9.352343559265137
2013-09-03,10.40880012512207,9.459259986877441,9.596220016479492,10.226200103759766,26759346.0,9.966315269470215
2013-09-04,10.719300270080566,9.970569610595703,10.591400146484375,10.043600082397461,34518886.0,9.78835391998291
2013-09-05,10.56410026550293,9.861000061035156,9.952309608459473,10.44540023803711,30868568.0,10.179943084716797
2013-09-06,10.91100025177002,10.317500114440918,10.363200187683105,10.573200225830078,30441836.0,10.304494857788086
2013-09-09,11.63230037689209,10.454500198364258,10.774100303649902,11.63230037689209,54721767.0,11.336681365966797
2013-09-10,11.760199546813965,11.203200340270996,11.550200462341309,11.52280044555664,40559848.0,11.229963302612305
2013-09-11,11.486200332641602,10.819700241088867,11.413200378417969,10.847100257873535,29475455.0,10.571434020996094
2013-09-12,11.732799530029297,10.838000297546387,10.838000297546387,11.276200294494629,37094473.0,10.989630699157715
2013-09-13,11.75100040435791,11.057100296020508,11.221500396728516,11.121000289916992,30290375.0,10.838375091552734
2013-09-16,11.486200332641602,10.609700202941895,11.093600273132324,11.294500350952148,26497226.0,11.007463455200195
2013-09-17,11.130200386047363,10.509300231933594,11.075400352478027,10.536700248718262,18664766.0,10.268922805786133
2013-09-18,10.865400314331055,10.390600204467773,10.66450023651123,10.646200180053711,13618470.0,10.375639915466309
2013-09-23,10.865400314331055,10.54580020904541,10.655400276184082,10.856200218200684,15514022.0,10.580305099487305
2013-09-24,11.020600318908691,10.518400192260742,10.7923002243042,10.947500228881836,21623900.0,10.669282913208008
2013-09-25,10.91100025177002,10.509300231933594,10.91100025177002,10.56410026550293,17140322.0,10.29562759399414
2013-09-26,10.865400314331055,9.997960090637207,10.56410026550293,10.628000259399414,25232090.0,10.357904434204102
2013-09-27,10.737500190734863,10.271900177001953,10.500100135803223,10.299300193786621,13297814.0,10.037555694580078
2013-09-30,10.436200141906738,10.080100059509277,10.271900177001953,10.244500160217285,12273151.0,9.984148979187012
2013-10-08,10.673600196838379,10.098400115966797,10.162300109863281,10.52750015258789,14605698.0,10.259957313537598
2013-10-09,10.573200225830078,10.399700164794922,10.44540023803711,10.54580020904541,11414393.0,10.277792930603027
2013-10-10,10.947500228881836,10.500100135803223,10.646200180053711,10.68280029296875,20046931.0,10.411310195922852
2013-10-11,10.78320026397705,10.54580020904541,10.591400146484375,10.66450023651123,12929660.0,10.393476486206055
2013-10-14,10.737500190734863,10.42710018157959,10.68280029296875,10.509300231933594,12123620.0,10.242219924926758
2013-10-15,10.554900169372559,10.116700172424316,10.554900169372559,10.162300109863281,14789109.0,9.90403938293457
2013-10-16,10.244500160217285,9.64186954498291,10.208000183105469,9.778829574584961,11265157.0,9.530312538146973
2013-10-17,10.17140007019043,9.678389549255371,9.76056957244873,9.778829574584961,7161301.0,9.530312538146973
2013-10-18,9.842740058898926,9.587089538574219,9.815349578857422,9.60534954071045,7202067.0,9.361242294311523
2013-10-21,10.025400161743164,9.5414400100708,9.550569534301758,9.997960090637207,11594099.0,9.743874549865723
2013-10-22,10.326700210571289,9.714920043945312,9.714920043945312,10.226200103759766,17487419.0,9.966315269470215
2013-10-23,10.701000213623047,10.089300155639648,10.335800170898438,10.372300148010254,25296538.0,10.108701705932617
2013-10-24,10.637100219726562,10.05270004272461,10.554900169372559,10.107500076293945,12287551.0,9.850630760192871
2013-10-25,10.107500076293945,9.40447998046875,10.107500076293945,9.504910469055176,10603895.0,9.263355255126953
2013-10-28,9.669260025024414,9.377079963684082,9.495779991149902,9.596220016479492,5417021.0,9.352343559265137
2013-10-29,9.614480018615723,8.756210327148438,9.614480018615723,9.139690399169922,9448975.0,8.907416343688965
2013-10-30,9.331430435180664,9.002730369567871,9.176210403442383,9.20359992980957,5165642.0,8.969703674316406
2013-10-31,9.349690437316895,8.94795036315918,9.157950401306152,9.066650390625,6164187.0,8.836233139038086
2013-11-01,9.28577995300293,8.792730331420898,8.96621036529541,9.2675199508667,7725881.0,9.031998634338379
2013-11-04,9.28577995300293,9.08491039276123,9.249259948730469,9.221870422363281,5328796.0,8.987508773803711
2013-11-05,9.2675199508667,9.002730369567871,9.18533992767334,9.240130424499512,5732561.0,9.005304336547852
2013-11-06,9.395350456237793,9.048379898071289,9.20359992980957,9.075779914855957,6522886.0,8.84512996673584
2013-11-07,9.121430397033691,8.838379859924316,9.020990371704102,8.86577033996582,5026617.0,8.640458106994629
2013-11-08,8.94795036315918,8.509679794311523,8.874899864196777,8.527939796447754,6055782.0,8.311212539672852
2013-11-11,8.674030303955078,8.500550270080566,8.537070274353027,8.610119819641113,3478269.0,8.391304969787598
2013-11-12,8.747079849243164,8.537070274353027,8.591859817504883,8.674030303955078,4715760.0,8.453590393066406
2013-11-13,8.655770301818848,8.28141975402832,8.655770301818848,8.290550231933594,5323601.0,8.07985782623291
2013-11-14,8.40011978149414,8.14445972442627,8.345330238342285,8.345330238342285,5923307.0,8.133244514465332
2013-11-15,8.637510299682617,8.327070236206055,8.327070236206055,8.491419792175293,7423964.0,8.275620460510254
2013-11-18,8.893170356750488,8.546199798583984,8.546199798583984,8.874899864196777,9347042.0,8.6493558883667
2013-11-19,9.002730369567871,8.737950325012207,8.810990333557129,8.84751033782959,7309378.0,8.622662544250488
2013-11-20,8.938819885253906,8.783599853515625,8.84751033782959,8.893170356750488,6959635.0,8.66716194152832
2013-11-21,9.18533992767334,8.783599853515625,8.838379859924316,9.121430397033691,11015648.0,8.889620780944824
2013-11-22,9.377079963684082,8.938819885253906,9.08491039276123,9.112299919128418,14181273.0,8.880722999572754
2013-11-25,9.30403995513916,8.957079887390137,9.020990371704102,9.103170394897461,9727468.0,8.871825218200684
2013-11-26,9.20359992980957,8.938819885253906,9.020990371704102,9.030119895935059,7253670.0,8.800631523132324
2013-11-27,9.121430397033691,8.957079887390137,8.957079887390137,9.066650390625,6543582.0,8.836233139038086
2013-11-28,9.176210403442383,9.020990371704102,9.057519912719727,9.057519912719727,8510348.0,8.827335357666016
2013-11-29,9.331430435180664,9.020990371704102,9.057519912719727,9.240130424499512,10817597.0,9.005304336547852
2013-12-02,9.2675199508667,8.381850242614746,9.08491039276123,8.546199798583984,9656653.0,8.329009056091309
2013-12-03,8.810990333557129,8.500550270080566,8.509679794311523,8.792730331420898,5130925.0,8.569273948669434
2013-12-04,8.993599891662598,8.701419830322266,8.792730331420898,8.856639862060547,6267116.0,8.631560325622559
2013-12-05,8.893170356750488,8.692290306091309,8.820119857788086,8.701419830322266,5549893.0,8.480283737182617
2013-12-06,8.783599853515625,8.619250297546387,8.701419830322266,8.664899826049805,3287039.0,8.44469165802002
2013-12-09,8.747079849243164,8.591859817504883,8.692290306091309,8.674030303955078,3255796.0,8.453590393066406
2013-12-10,9.08491039276123,8.674030303955078,8.683159828186035,8.993599891662598,11675925.0,8.765039443969727
2013-12-11,9.121430397033691,8.683159828186035,9.08491039276123,8.792730331420898,5845857.0,8.569273948669434
2013-12-12,8.884039878845215,8.747079849243164,8.792730331420898,8.774470329284668,3391485.0,8.551478385925293
2013-12-13,8.838379859924316,8.646639823913574,8.710550308227539,8.674030303955078,4097969.0,8.453590393066406
2013-12-16,8.719679832458496,8.327070236206055,8.664899826049805,8.372719764709473,6267251.0,8.15993881225586
2013-12-17,8.464030265808105,8.28141975402832,8.381850242614746,8.336199760437012,2516192.0,8.124346733093262
2013-12-18,8.509679794311523,8.290550231933594,8.336199760437012,8.372719764709473,3105645.0,8.15993881225586
2013-12-19,8.482290267944336,8.327070236206055,8.354459762573242,8.354459762573242,3906591.0,8.142143249511719
2013-12-20,8.810990333557129,8.40011978149414,8.445770263671875,8.655770301818848,14979830.0,8.435794830322266
2013-12-23,8.801859855651855,8.427510261535645,8.610119819641113,8.482290267944336,8097997.0,8.2667236328125
2013-12-24,8.509679794311523,8.28141975402832,8.482290267944336,8.363590240478516,6530095.0,8.151040077209473
2013-12-25,8.40011978149414,8.254030227661133,8.308810234069824,8.354459762573242,4449310.0,8.142143249511719
2013-12-26,8.436639785766602,7.897930145263672,8.354459762573242,7.970980167388916,6269251.0,7.768407821655273
2013-12-27,8.089679718017578,7.970980167388916,7.980110168457031,8.06229019165039,4569295.0,7.857397556304932
2013-12-30,8.135330200195312,7.9892401695251465,8.126199722290039,8.007499694824219,2978918.0,7.803999423980713
2013-12-31,8.089679718017578,7.916200160980225,8.007499694824219,8.06229019165039,2932219.0,7.857397556304932
2014-01-02,8.190110206604004,8.04401969909668,8.089679718017578,8.153590202331543,4104094.0,7.946376800537109
2014-01-03,8.171850204467773,7.934460163116455,8.117070198059082,7.934460163116455,4231326.0,7.732816219329834
2014-01-06,7.970980167388916,7.550970077514648,7.970980167388916,7.614890098571777,4821088.0,7.421367168426514
2014-01-07,7.82489013671875,7.541840076446533,7.614890098571777,7.72445011138916,3362677.0,7.528143882751465
2014-01-08,7.8066301345825195,7.578360080718994,7.6605401039123535,7.760980129241943,5747898.0,7.563744068145752
2014-01-09,7.82489013671875,7.624020099639893,7.715320110321045,7.651410102844238,4137979.0,7.4569597244262695
2014-01-10,7.6970601081848145,7.386620044708252,7.624020099639893,7.523580074310303,6959331.0,7.332378387451172
2014-01-13,7.751840114593506,7.505320072174072,7.541840076446533,7.651410102844238,7794952.0,7.4569597244262695
2014-01-14,7.779240131378174,7.596630096435547,7.596630096435547,7.733580112457275,7976275.0,7.537041664123535
2014-01-15,7.733580112457275,7.43228006362915,7.651410102844238,7.541840076446533,6594298.0,7.350172996520996
2014-01-16,7.605760097503662,7.487060070037842,7.560100078582764,7.541840076446533,3956015.0,7.350172996520996
2014-01-17,7.751840114593506,7.450540065765381,7.523580074310303,7.642280101776123,7488001.0,7.448061466217041
2014-01-20,7.614890098571777,7.43228006362915,7.614890098571777,7.477930068969727,4040602.0,7.2878875732421875
2014-01-21,7.578360080718994,7.450540065765381,7.532710075378418,7.5144500732421875,3456417.0,7.323480129241943
2014-01-22,7.742710113525391,7.496190071105957,7.5144500732421875,7.715320110321045,6551811.0,7.519245147705078
2014-01-23,7.970980167388916,7.669670104980469,7.715320110321045,7.8066301345825195,8046099.0,7.608234405517578
2014-01-24,7.907060146331787,7.6970601081848145,7.770110130310059,7.870540142059326,6265983.0,7.670520305633545
2014-01-27,7.870540142059326,7.678800106048584,7.8431501388549805,7.733580112457275,4787571.0,7.537041664123535
2014-01-28,7.8066301345825195,7.605760097503662,7.733580112457275,7.624020099639893,3227954.0,7.430265426635742
2014-01-29,7.733580112457275,7.633150100708008,7.733580112457275,7.678800106048584,2627771.0,7.4836530685424805
2014-01-30,7.6970601081848145,7.5144500732421875,7.678800106048584,7.541840076446533,2229358.0,7.350172996520996
2014-02-07,7.6605401039123535,7.468800067901611,7.496190071105957,7.651410102844238,2899738.0,7.4569597244262695
2014-02-10,7.934460163116455,7.6605401039123535,7.6605401039123535,7.897930145263672,6823030.0,7.697214603424072
2014-02-11,8.016630172729492,7.852280139923096,7.897930145263672,7.934460163116455,6555497.0,7.732816219329834
2014-02-12,8.336199760437012,7.907060146331787,7.980110168457031,8.26315975189209,13041068.0,8.05316162109375
2014-02-13,8.235770225524902,8.007499694824219,8.126199722290039,8.02575969696045,7511307.0,7.821795463562012
2014-02-14,8.18097972869873,7.92533016204834,7.9892401695251465,8.107939720153809,5446209.0,7.901886940002441
2014-02-17,8.254030227661133,8.098810195922852,8.171850204467773,8.208370208740234,6360757.0,7.999765396118164
2014-02-18,8.354459762573242,8.171850204467773,8.272290229797363,8.308810234069824,10242026.0,8.09765338897705
2014-02-19,8.454899787902832,8.24489974975586,8.354459762573242,8.345330238342285,8977524.0,8.133244514465332
2014-02-20,8.372719764709473,8.098810195922852,8.345330238342285,8.098810195922852,7278236.0,7.892989158630371
2014-02-21,8.1627197265625,7.907060146331787,8.089679718017578,7.9892401695251465,5609608.0,7.786203861236572
2014-02-24,7.980110168457031,7.760980129241943,7.861410140991211,7.82489013671875,4502231.0,7.626029968261719
2014-02-25,7.907060146331787,7.487060070037842,7.82489013671875,7.523580074310303,5936767.0,7.332378387451172
2014-02-26,7.624020099639893,7.459670066833496,7.505320072174072,7.596630096435547,3274904.0,7.403571605682373
2014-02-27,7.779240131378174,7.541840076446533,7.587490081787109,7.578360080718994,4497213.0,7.38576602935791
2014-02-28,7.6605401039123535,7.450540065765381,7.450540065765381,7.633150100708008,3245644.0,7.439163684844971
2014-03-03,7.797500133514404,7.596630096435547,7.651410102844238,7.779240131378174,3717723.0,7.581540584564209
2014-03-04,7.92533016204834,7.687930107116699,7.715320110321045,7.870540142059326,5072816.0,7.670520305633545
2014-03-05,8.327070236206055,7.888800144195557,7.961850166320801,8.217499732971191,16590031.0,8.008662223815918
2014-03-06,8.427510261535645,8.053150177001953,8.126199722290039,8.190110206604004,17983146.0,7.981969833374023
2014-03-07,8.153590202331543,7.861410140991211,8.14445972442627,7.916200160980225,8347368.0,7.715020179748535
2014-03-10,7.815760135650635,7.414010047912598,7.815760135650635,7.678800106048584,9363016.0,7.4836530685424805
2014-03-11,7.669670104980469,7.459670066833496,7.614890098571777,7.578360080718994,4350643.0,7.38576602935791
2014-03-12,7.6970601081848145,7.43228006362915,7.578360080718994,7.587490081787109,4140214.0,7.3946638107299805
2014-03-13,7.6605401039123535,7.505320072174072,7.541840076446533,7.605760097503662,3800170.0,7.412468910217285
2014-03-14,7.669670104980469,7.487060070037842,7.532710075378418,7.523580074310303,3418433.0,7.332378387451172
2014-03-17,7.624020099639893,7.523580074310303,7.532710075378418,7.614890098571777,2878794.0,7.421367168426514
2014-03-18,7.897930145263672,7.687930107116699,7.751840114593506,7.70619010925293,6652526.0,7.510347366333008
2014-03-19,7.687930107116699,7.5144500732421875,7.633150100708008,7.624020099639893,4010700.0,7.430265426635742
2014-03-20,7.715320110321045,7.450540065765381,7.651410102844238,7.468800067901611,3646484.0,7.278989791870117
2014-03-21,7.6605401039123535,7.43228006362915,7.441410064697266,7.633150100708008,3935453.0,7.439163684844971
2014-03-24,7.815760135650635,7.605760097503662,7.669670104980469,7.72445011138916,5468322.0,7.528143882751465
2014-03-25,7.870540142059326,7.6605401039123535,7.6970601081848145,7.815760135650635,5505757.0,7.61713171005249
2014-03-26,7.861410140991211,7.6605401039123535,7.815760135650635,7.669670104980469,4303518.0,7.47475528717041
2014-03-27,8.034890174865723,7.578360080718994,7.687930107116699,7.861410140991211,11779520.0,7.661622524261475
2014-03-28,8.18097972869873,7.779240131378174,7.834020137786865,8.107939720153809,17067095.0,7.901886940002441
2014-03-31,8.217499732971191,7.733580112457275,8.171850204467773,7.797500133514404,8516823.0,7.599337100982666
2014-04-01,8.171850204467773,7.8066301345825195,7.8066301345825195,8.153590202331543,10083741.0,7.946376800537109
2014-04-02,8.454899787902832,8.06229019165039,8.089679718017578,8.153590202331543,19310004.0,7.946376800537109
2014-04-03,8.14445972442627,7.879670143127441,8.126199722290039,7.94359016418457,10355950.0,7.741713523864746
2014-04-04,7.94359016418457,7.788370132446289,7.897930145263672,7.92533016204834,6063066.0,7.723918437957764
2014-04-08,8.016630172729492,7.760980129241943,7.834020137786865,7.980110168457031,5593444.0,7.777306079864502
2014-04-09,8.190110206604004,7.94359016418457,7.9527201652526855,8.14445972442627,8683783.0,7.937479019165039
2014-04-10,8.190110206604004,7.998370170593262,8.171850204467773,8.04401969909668,8910906.0,7.839591026306152
2014-04-11,8.272290229797363,7.897930145263672,8.053150177001953,8.24489974975586,12702861.0,8.035367012023926
2014-04-14,8.491419792175293,8.171850204467773,8.254030227661133,8.40011978149414,17566613.0,8.18664264678955
2014-04-15,8.509679794311523,8.226630210876465,8.354459762573242,8.317939758300781,18351111.0,8.106550216674805
2014-04-16,8.409250259399414,8.117070198059082,8.308810234069824,8.290550231933594,12467876.0,8.07985782623291
2014-04-17,8.40011978149414,8.208370208740234,8.26315975189209,8.26315975189209,7716389.0,8.05316162109375
2014-04-18,8.436639785766602,8.208370208740234,8.217499732971191,8.354459762573242,10793383.0,8.142143249511719
2014-04-21,8.537070274353027,8.26315975189209,8.29967975616455,8.363590240478516,13391497.0,8.151040077209473
2014-04-22,8.655770301818848,8.217499732971191,8.26315975189209,8.491419792175293,22808506.0,8.275620460510254
2014-04-23,8.692290306091309,8.02575969696045,8.409250259399414,8.117070198059082,20468871.0,7.910785675048828
2014-04-24,8.107939720153809,7.651410102844238,8.04401969909668,7.742710113525391,11829718.0,7.545938491821289
2014-04-25,7.788370132446289,7.477930068969727,7.760980129241943,7.496190071105957,6692648.0,7.3056840896606445
2014-04-28,7.523580074310303,7.0761799812316895,7.468800067901611,7.158360004425049,6810178.0,6.976439476013184
2014-04-29,7.277060031890869,7.085319995880127,7.112709999084473,7.240530014038086,4099338.0,7.056520938873291
2014-04-30,7.286190032958984,7.140100002288818,7.204010009765625,7.1857500076293945,3559186.0,7.003133773803711
2014-05-05,7.240530014038086,6.966619968414307,7.19488000869751,7.231400012969971,6983218.0,7.047623157501221
2014-05-06,7.5144500732421875,7.19488000869751,7.2222700119018555,7.459670066833496,9044291.0,7.270092010498047
2014-05-07,7.541840076446533,7.31358003616333,7.450540065765381,7.423140048980713,6273613.0,7.234489917755127
2014-05-08,7.624020099639893,7.350100040435791,7.404880046844482,7.523580074310303,9941867.0,7.332378387451172
2014-05-09,7.596630096435547,7.459670066833496,7.468800067901611,7.532710075378418,9787735.0,7.341276168823242
2014-05-12,7.587490081787109,7.404880046844482,7.532710075378418,7.459670066833496,13479058.0,7.270092010498047
2014-05-13,7.404880046844482,7.204010009765625,7.386620044708252,7.21314001083374,7462994.0,7.029827117919922
2014-05-14,7.340970039367676,7.204010009765625,7.249660015106201,7.258790016174316,4105141.0,7.074317932128906
2014-05-15,7.258790016174316,6.984879970550537,7.240530014038086,7.012269973754883,5348401.0,6.834061622619629
2014-05-16,7.0761799812316895,6.957489967346191,7.030529975891113,7.003139972686768,2797558.0,6.825163841247559
2014-05-19,7.0761799812316895,6.966619968414307,7.0761799812316895,7.0396599769592285,1961522.0,6.860755920410156
2014-05-20,7.1857500076293945,7.003139972686768,7.048789978027344,7.0761799812316895,2747472.0,6.896347522735596
2014-05-21,7.112709999084473,7.003139972686768,7.0396599769592285,7.085319995880127,1616805.0,6.905255317687988
2014-05-22,7.176620006561279,7.012269973754883,7.085319995880127,7.0396599769592285,2432386.0,6.860755920410156
2014-05-23,7.130970001220703,6.984879970550537,7.048789978027344,7.112709999084473,2082759.0,6.931949615478516
2014-05-26,7.231400012969971,7.103579998016357,7.121840000152588,7.1857500076293945,3409372.0,7.003133773803711
2014-05-27,7.21314001083374,7.094449996948242,7.167490005493164,7.112709999084473,2254495.0,6.931949615478516
2014-05-28,7.1857500076293945,7.085319995880127,7.121840000152588,7.1857500076293945,3058678.0,7.003133773803711
2014-05-29,7.423140048980713,7.130970001220703,7.176620006561279,7.350100040435791,9447986.0,7.16330623626709
2014-05-30,7.651410102844238,7.240530014038086,7.304450035095215,7.468800067901611,14131047.0,7.278989791870117
2014-06-03,7.3683600425720215,7.167490005493164,7.322710037231445,7.176620006561279,8342141.0,6.994235515594482
2014-06-04,7.140100002288818,6.984879970550537,7.121840000152588,7.021399974822998,4412769.0,6.842959880828857
2014-06-05,7.103579998016357,7.003139972686768,7.030529975891113,7.094449996948242,3101046.0,6.914154052734375
2014-06-06,7.112709999084473,6.984879970550537,7.085319995880127,7.030529975891113,3172447.0,6.851858139038086
2014-06-09,7.057919979095459,6.984879970550537,7.003139972686768,6.984879970550537,2976169.0,6.80736780166626
2014-06-10,7.112709999084473,7.012269973754883,7.048789978027344,7.085319995880127,4055419.0,6.905255317687988
2014-06-11,7.149230003356934,7.067049980163574,7.121840000152588,7.140100002288818,3686979.0,6.958642959594727
2014-06-12,7.167490005493164,7.048789978027344,7.167490005493164,7.0761799812316895,3134003.0,6.896347522735596
2014-06-13,7.231400012969971,7.0396599769592285,7.0396599769592285,7.19488000869751,5336198.0,7.012031078338623
2014-06-16,7.359230041503906,7.19488000869751,7.2222700119018555,7.3318400382995605,7876216.0,7.145510196685791
2014-06-17,7.441410064697266,7.258790016174316,7.31358003616333,7.258790016174316,7067598.0,7.074317932128906
2014-06-18,7.459670066833496,7.258790016174316,7.258790016174316,7.395750045776367,11673877.0,7.207797050476074
2014-06-19,7.505320072174072,7.322710037231445,7.377490043640137,7.450540065765381,16124430.0,7.261194705963135
2014-06-20,7.596630096435547,7.350100040435791,7.441410064697266,7.569230079650879,14723026.0,7.37686824798584
2014-06-23,7.678800106048584,7.450540065765381,7.569230079650879,7.614890098571777,15719958.0,7.421367168426514
2014-06-24,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-06-25,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-06-26,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-06-27,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-06-30,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-07-01,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-07-02,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-07-03,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-07-04,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-07-07,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-07-08,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-07-09,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-07-10,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.421367168426514
2014-07-11,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-14,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-15,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-16,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-17,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-18,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-21,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-22,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-23,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-24,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-25,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-28,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-29,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-30,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-07-31,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-01,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-04,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-05,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-06,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-07,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-08,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-11,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-12,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-13,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-14,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-15,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-18,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-19,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-20,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-21,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-22,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-25,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-26,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-27,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-28,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-08-29,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-01,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-02,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-03,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-04,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-05,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-09,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-10,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-11,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-12,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-15,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-16,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-17,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-18,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-19,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-22,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-23,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-24,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-25,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-26,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-29,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-09-30,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-08,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-09,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-10,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-13,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-14,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-15,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-16,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-17,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-20,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-21,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-22,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-23,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-24,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-27,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-28,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-29,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-30,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-10-31,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-03,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-04,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-05,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-06,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-07,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-10,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-11,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-12,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-13,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-14,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-17,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-18,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-19,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-20,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-21,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-24,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-25,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-26,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-27,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-11-28,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-01,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-02,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-03,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-04,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-05,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-08,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-09,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-10,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-11,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-12,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-15,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-16,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-17,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-18,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-19,7.614890098571777,7.614890098571777,7.614890098571777,7.614890098571777,0.0,7.440910816192627
2014-12-22,8.354459762573242,8.354459762573242,8.354459762573242,8.354459762573242,237043.0,8.163582801818848
2014-12-23,9.194470405578613,8.920559883117676,9.194470405578613,9.194470405578613,11626349.0,8.98440170288086
2014-12-24,10.116700172424316,9.495779991149902,9.906660079956055,10.116700172424316,37773728.0,9.885560035705566
2014-12-25,11.130200386047363,10.491000175476074,10.646200180053711,11.130200386047363,26617824.0,10.875904083251953
2014-12-26,12.244099617004395,11.65060043334961,11.860600471496582,12.244099617004395,18220398.0,11.964354515075684
2014-12-29,13.467599868774414,13.157099723815918,13.257599830627441,13.467599868774414,6138129.0,13.15990161895752
2014-12-30,14.818900108337402,12.207599639892578,14.818900108337402,12.271499633789062,71661195.0,11.991128921508789
2014-12-31,12.691499710083008,11.495400428771973,11.924500465393066,11.723600387573242,46689503.0,11.455748558044434
2015-01-05,11.906299591064453,11.541000366210938,11.559300422668457,11.687100410461426,33462267.0,11.42008113861084
2015-01-06,11.82409954071045,11.184900283813477,11.340200424194336,11.796699523925781,28167090.0,11.527176856994629
2015-01-07,11.796699523925781,11.321900367736816,11.614100456237793,11.3858003616333,20574258.0,11.125665664672852
2015-01-08,11.559300422668457,11.093600273132324,11.376700401306152,11.157500267028809,18679463.0,10.902581214904785
2015-01-09,11.358400344848633,11.04800033569336,11.14840030670166,11.084500312805176,14961483.0,10.831250190734863
2015-01-12,11.294500350952148,10.819700241088867,10.965800285339355,11.221500396728516,16585596.0,10.965118408203125
2015-01-13,11.285400390625,10.874500274658203,11.157500267028809,11.02970027923584,12947012.0,10.777701377868652
2015-01-14,11.184900283813477,10.68280029296875,11.04800033569336,10.728400230407715,11758068.0,10.483284950256348
2015-01-15,11.121000289916992,10.646200180053711,10.728400230407715,11.093600273132324,14211401.0,10.840142250061035
2015-01-16,11.65060043334961,10.920100212097168,11.057100296020508,11.495400428771973,31434200.0,11.232762336730957
2015-01-19,11.175800323486328,10.344900131225586,10.956700325012207,10.344900131225586,22979209.0,10.108546257019043
2015-01-20,10.847100257873535,10.271900177001953,10.335800170898438,10.591400146484375,16098735.0,10.349414825439453
2015-01-21,11.084500312805176,10.509300231933594,10.554900169372559,10.901900291442871,19622772.0,10.65282154083252
2015-01-22,11.550200462341309,10.774100303649902,10.838000297546387,11.184900283813477,28526067.0,10.92935562133789
2015-01-23,11.294500350952148,10.865400314331055,11.002300262451172,10.91100025177002,17617531.0,10.661712646484375
2015-01-26,11.248800277709961,10.7923002243042,10.929300308227539,11.184900283813477,13313644.0,10.92935562133789
2015-01-27,11.294500350952148,10.874500274658203,11.139300346374512,11.020600318908691,13177235.0,10.768810272216797
2015-01-28,11.020600318908691,10.755800247192383,11.020600318908691,10.774100303649902,10217937.0,10.527941703796387
2015-01-29,11.641500473022461,10.68280029296875,10.728400230407715,11.3858003616333,30206306.0,11.125665664672852
2015-01-30,11.550200462341309,11.175800323486328,11.303600311279297,11.349300384521484,20875937.0,11.089999198913574
2015-02-02,11.194100379943848,10.509300231933594,11.184900283813477,10.710100173950195,18494970.0,10.465402603149414
2015-02-03,10.838000297546387,10.418000221252441,10.68280029296875,10.691900253295898,11114239.0,10.447619438171387
2015-02-04,10.728400230407715,10.481900215148926,10.701000213623047,10.518400192260742,9269793.0,10.278082847595215
2015-02-05,10.719300270080566,10.06190013885498,10.646200180053711,10.162300109863281,11708725.0,9.930119514465332
2015-02-06,10.40880012512207,9.806220054626465,10.125800132751465,9.943180084228516,9589094.0,9.716005325317383
2015-02-09,10.125800132751465,9.842740058898926,9.870140075683594,9.952309608459473,6439691.0,9.724925994873047
2015-02-10,10.116700172424316,9.934049606323242,9.952309608459473,10.06190013885498,5263318.0,9.832014083862305
2015-02-11,10.454500198364258,9.988829612731934,10.071000099182129,10.217100143432617,8896125.0,9.98366641998291
2015-02-12,10.271900177001953,10.071000099182129,10.1806001663208,10.226200103759766,7151762.0,9.992559432983398
2015-02-13,10.573200225830078,10.226200103759766,10.253600120544434,10.354100227355957,11643626.0,10.117536544799805
2015-02-16,10.54580020904541,10.372300148010254,10.40880012512207,10.381400108337402,7252582.0,10.144213676452637
2015-02-17,10.655400276184082,10.390600204467773,10.44540023803711,10.637100219726562,12302159.0,10.394070625305176
2015-02-25,10.637100219726562,10.637100219726562,10.637100219726562,10.637100219726562,0.0,10.394070625305176
2015-02-26,10.719300270080566,10.40880012512207,10.491000175476074,10.701000213623047,8241086.0,10.456512451171875
2015-02-27,11.04800033569336,10.655400276184082,10.737500190734863,10.929300308227539,13994804.0,10.679594993591309
2015-03-02,11.130200386047363,10.828800201416016,11.04800033569336,11.011500358581543,12742760.0,10.759917259216309
2015-03-03,11.011500358581543,10.701000213623047,11.011500358581543,10.764900207519531,12080373.0,10.518951416015625
2015-03-04,11.842300415039062,10.7923002243042,10.847100257873535,11.842300415039062,15328473.0,11.571735382080078
2015-03-05,13.02929973602295,12.034099578857422,12.66409969329834,12.216699600219727,60301431.0,11.937580108642578
2015-03-06,11.951899528503418,11.504500389099121,11.787599563598633,11.51360034942627,30980276.0,11.250544548034668
2015-03-09,11.842300415039062,11.16670036315918,11.550200462341309,11.778400421142578,20287513.0,11.509295463562012
2015-03-10,11.814900398254395,11.51360034942627,11.659700393676758,11.723600387573242,14719290.0,11.455748558044434
2015-03-11,12.317099571228027,11.577500343322754,11.595800399780273,12.152799606323242,27020373.0,11.875140190124512
2015-03-12,12.216699600219727,11.796699523925781,12.107099533081055,11.924500465393066,16271354.0,11.652058601379395
2015-03-13,12.216699600219727,11.723600387573242,11.915399551391602,11.82409954071045,14005793.0,11.553950309753418
2015-03-16,12.143600463867188,11.659700393676758,11.833200454711914,12.134499549865723,17253804.0,11.857256889343262
2015-03-17,12.307999610900879,12.006699562072754,12.16189956665039,12.189299583435059,20800005.0,11.910807609558105
2015-03-18,12.463199615478516,12.079700469970703,12.189299583435059,12.444999694824219,21698529.0,12.160665512084961
2015-03-19,12.444999694824219,12.152799606323242,12.444999694824219,12.262299537658691,19239707.0,11.982138633728027
2015-03-20,13.047599792480469,12.29889965057373,12.317099571228027,12.481499671936035,23048147.0,12.196331024169922
2015-03-23,12.746299743652344,12.41759967803955,12.627599716186523,12.581899642944336,20549030.0,12.294438362121582
2015-03-24,12.673199653625488,11.878899574279785,12.618399620056152,12.170999526977539,21481384.0,11.892925262451172
2015-03-25,12.709699630737305,12.04319953918457,12.170999526977539,12.682299613952637,26319968.0,12.392542839050293
2015-03-26,13.951499938964844,12.399299621582031,12.463199615478516,13.686699867248535,49576974.0,13.373995780944824
2015-03-27,13.549799919128418,13.166299819946289,13.549799919128418,13.26669979095459,28694925.0,12.963590621948242
2015-03-30,13.878499984741211,13.157099723815918,13.52239990234375,13.52239990234375,24615163.0,13.213449478149414
2015-03-31,13.805399894714355,13.294099807739258,13.540599822998047,13.339699745178223,20682048.0,13.03492259979248
2015-04-01,13.494999885559082,13.056699752807617,13.239299774169922,13.348899841308594,18115872.0,13.043912887573242
2015-04-02,13.878499984741211,13.120599746704102,13.26669979095459,13.777999877929688,26167789.0,13.463210105895996
2015-04-03,13.951499938964844,13.604499816894531,13.777999877929688,13.677599906921387,25397044.0,13.365103721618652
2015-04-07,13.832799911499023,13.467599868774414,13.686699867248535,13.814499855041504,21587683.0,13.498875617980957
2015-04-08,13.796299934387207,13.111499786376953,13.787099838256836,13.394499778747559,16161093.0,13.088471412658691
2015-04-09,13.330599784851074,12.536299705505371,13.330599784851074,12.883199691772461,15207657.0,12.58885383605957
2015-04-10,13.12969970703125,12.581899642944336,12.828399658203125,12.992799758911133,11136800.0,12.695948600769043
2015-04-13,13.38539981842041,12.892399787902832,13.0201997756958,13.202799797058105,14130048.0,12.901150703430176
2015-04-14,14.079299926757812,12.791899681091309,13.102399826049805,13.86929988861084,27011576.0,13.552423477172852
2015-04-15,13.732399940490723,13.02929973602295,13.531499862670898,13.065799713134766,18204206.0,12.767280578613281
2015-04-16,13.330599784851074,12.517999649047852,12.874099731445312,12.992799758911133,11203224.0,12.695948600769043
2015-04-17,13.686699867248535,12.947099685668945,13.084099769592285,13.467599868774414,19729565.0,13.15990161895752
2015-04-20,14.35319995880127,13.239299774169922,13.476699829101562,14.079299926757812,33928486.0,13.757625579833984
2015-04-21,14.435400009155273,13.768899917602539,13.969799995422363,14.280200004577637,24930999.0,13.953935623168945
2015-04-22,14.764100074768066,14.134099960327148,14.216300010681152,14.261899948120117,23250817.0,13.936052322387695
2015-04-23,14.545000076293945,13.914999961853027,14.2253999710083,14.00629997253418,19051167.0,13.686294555664062
2015-04-24,15.2298002243042,13.732399940490723,14.00629997253418,14.74590015411377,32205766.0,14.40899658203125
2015-04-27,14.74590015411377,14.152400016784668,14.74590015411377,14.298500061035156,22683102.0,13.971818923950195
2015-04-28,14.681900024414062,13.065799713134766,14.280200004577637,13.339699745178223,17919014.0,13.03492259979248
2015-04-29,13.677599906921387,12.791899681091309,13.239299774169922,13.376299858093262,10227851.0,13.070688247680664
2015-04-30,13.704999923706055,13.065799713134766,13.38539981842041,13.102399826049805,12854410.0,12.803045272827148
2015-05-04,13.50409984588623,12.819299697875977,13.184499740600586,13.321499824523926,10044542.0,13.017138481140137
2015-05-05,13.440199851989746,12.444999694824219,13.24839973449707,12.600199699401855,10471591.0,12.3123197555542
2015-05-06,12.956299781799316,12.116299629211426,12.737099647521973,12.152799606323242,9528942.0,11.875140190124512
2015-05-07,12.253199577331543,11.63230037689209,12.125399589538574,11.714500427246094,8157323.0,11.446855545043945
2015-05-08,12.253199577331543,11.796699523925781,11.924500465393066,12.18019962310791,8137184.0,11.901914596557617
2015-05-11,12.746299743652344,12.262299537658691,12.335399627685547,12.64579963684082,9402284.0,12.356876373291016
2015-05-12,12.864999771118164,12.499699592590332,12.709699630737305,12.755399703979492,8968285.0,12.463973045349121
2015-05-13,13.211899757385254,12.481499671936035,12.746299743652344,13.01099967956543,12042285.0,12.713733673095703
2015-05-14,13.074999809265137,12.700599670410156,12.965399742126465,12.819299697875977,9400784.0,12.526413917541504
2015-05-15,12.892399787902832,12.234999656677246,12.855799674987793,12.371899604797363,11177684.0,12.089234352111816
2015-05-18,12.66409969329834,12.143600463867188,12.29889965057373,12.54539966583252,7219950.0,12.258770942687988
2015-05-19,13.239299774169922,12.563699722290039,12.636699676513672,13.0201997756958,10989436.0,12.722722053527832
2015-05-20,13.832799911499023,12.937999725341797,13.038399696350098,13.449299812316895,20803494.0,13.142020225524902
2015-05-21,13.841899871826172,13.275799751281738,13.376299858093262,13.659299850463867,16013440.0,13.347221374511719
2015-05-22,14.901100158691406,13.613699913024902,13.677599906921387,14.35319995880127,28709257.0,14.025267601013184
2015-05-25,14.672800064086914,13.969799995422363,14.24370002746582,14.508500099182129,23705442.0,14.177019119262695
2015-05-26,15.960200309753418,14.563199996948242,14.563199996948242,15.942000389099121,34244048.0,15.577768325805664
2015-05-27,16.215900421142578,15.266300201416016,15.887200355529785,15.960200309753418,30136175.0,15.595552444458008
2015-05-28,16.736299514770508,14.36240005493164,15.978500366210938,14.36240005493164,26780925.0,14.034257888793945
2015-05-29,15.494600296020508,13.768899917602539,14.426300048828125,15.065400123596191,21534132.0,14.721195220947266
2015-06-01,16.152000427246094,15.083700180053711,15.503700256347656,16.08799934387207,20605699.0,15.720431327819824
2015-06-02,17.69499969482422,15.595000267028809,16.115400314331055,17.69499969482422,29135751.0,17.290714263916016
2015-06-03,18.16069984436035,16.964599609375,17.987199783325195,17.786300659179688,25951945.0,17.37993049621582
2015-06-04,19.018999099731445,16.00589942932129,18.26110076904297,18.37980079650879,26612648.0,17.959871292114258
2015-06-05,18.900299072265625,17.521499633789062,18.717599868774414,17.73150062561035,22042504.0,17.32638168334961
2015-06-08,17.80459976196289,16.635900497436523,17.749799728393555,16.95549964904785,18967368.0,16.568111419677734
2015-06-09,17.138099670410156,16.44409942626953,16.95549964904785,16.754600524902344,11417964.0,16.371803283691406
2015-06-10,17.302400588989258,16.44409942626953,16.59939956665039,17.001100540161133,11083559.0,16.6126708984375
2015-06-11,17.850200653076172,16.800199508666992,17.001100540161133,17.749799728393555,17042023.0,17.344266891479492
2015-06-12,18.14240074157715,17.21109962463379,17.722400665283203,17.704200744628906,19492821.0,17.299707412719727
2015-06-15,17.640199661254883,16.261499404907227,17.621999740600586,16.508100509643555,17617358.0,16.130935668945312
2015-06-16,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-06-17,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-06-18,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-06-19,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-06-23,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-06-24,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-06-25,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-06-26,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-06-29,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-06-30,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-07-01,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-07-02,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-07-03,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-07-06,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-07-07,16.508100509643555,16.508100509643555,16.508100509643555,16.508100509643555,0.0,16.130935668945312
2015-07-08,14.855400085449219,14.855400085449219,14.855400085449219,14.855400085449219,16537.0,14.515993118286133
2015-07-09,16.3346004486084,13.36709976196289,13.36709976196289,16.161100387573242,101961478.0,15.791862487792969
2015-07-10,17.667600631713867,14.545000076293945,14.545000076293945,16.83679962158203,107664064.0,16.452123641967773
2015-07-13,17.740699768066406,15.156700134277344,15.841500282287598,16.20669937133789,86009128.0,15.836420059204102
2015-07-14,15.44890022277832,14.59060001373291,15.34850025177002,14.59060001373291,38303149.0,14.257244110107422
2015-07-15,13.558899879455566,13.12969970703125,13.12969970703125,13.12969970703125,13067164.0,12.829721450805664
2015-07-16,13.120599746704102,11.814900398254395,11.814900398254395,11.814900398254395,39150569.0,11.544960975646973
2015-07-17,12.380999565124512,11.258000373840332,11.422300338745117,12.079700469970703,33925687.0,11.803711891174316
2015-07-20,12.371899604797363,11.714500427246094,11.961000442504883,11.906299591064453,24795436.0,11.634272575378418
2015-07-21,12.718899726867676,11.623200416564941,11.778400421142578,12.673199653625488,27085220.0,12.383651733398438
2015-07-22,12.755399703979492,11.86970043182373,12.490599632263184,12.225799560546875,23709300.0,11.94647216796875
2015-07-23,12.78279972076416,12.116299629211426,12.116299629211426,12.590999603271484,27163319.0,12.303329467773438
2015-07-24,12.928899765014648,12.04319953918457,12.590999603271484,12.18019962310791,28080143.0,11.901914596557617
2015-07-27,12.590999603271484,10.965800285339355,11.86970043182373,10.965800285339355,27872769.0,10.715261459350586
2015-07-28,10.68280029296875,9.870140075683594,10.089300155639648,9.870140075683594,25438535.0,9.644633293151855
2015-07-29,10.509300231933594,9.733180046081543,10.344900131225586,10.463600158691406,20237300.0,10.22453498840332
2015-07-30,11.468000411987305,10.18970012664795,10.454500198364258,10.463600158691406,24085932.0,10.22453498840332
2015-07-31,10.472800254821777,9.705780029296875,10.134900093078613,9.979700088500977,17216970.0,9.751690864562988
2015-08-03,10.244500160217285,8.96621036529541,9.769700050354004,9.130559921264648,20159688.0,8.921951293945312
2015-08-04,9.952309608459473,9.121430397033691,9.176210403442383,9.842740058898926,19752365.0,9.617859840393066
2015-08-05,10.016200065612793,9.42273998260498,9.696660041809082,9.651000022888184,17053844.0,9.430500984191895
2015-08-06,9.7423095703125,9.258390426635742,9.349690437316895,9.532299995422363,12484475.0,9.314512252807617
2015-08-07,9.915789604187012,9.596220016479492,9.651000022888184,9.87926959991455,15596628.0,9.653554916381836
2015-08-10,10.573200225830078,9.915789604187012,9.979700088500977,10.463600158691406,22979360.0,10.22453498840332
2015-08-11,11.51360034942627,10.326700210571289,10.399700164794922,11.51360034942627,27589114.0,11.250544548034668
2015-08-12,11.897100448608398,10.956700325012207,11.51360034942627,11.011500358581543,35194527.0,10.759917259216309
2015-08-13,11.82409954071045,10.819700241088867,10.947500228881836,11.550200462341309,30164532.0,11.286310195922852
2015-08-14,11.897100448608398,11.285400390625,11.577500343322754,11.449700355529785,28616922.0,11.188105583190918
2015-08-17,12.143600463867188,11.276200294494629,11.413200378417969,12.04319953918457,29328147.0,11.768044471740723
2015-08-18,12.024900436401367,10.838000297546387,11.94279956817627,10.838000297546387,25022153.0,10.590381622314453
2015-08-19,10.956700325012207,9.751440048217773,10.098400115966797,10.7923002243042,24789708.0,10.545724868774414
2015-08-20,10.746700286865234,10.089300155639648,10.600600242614746,10.134900093078613,14863673.0,9.903345108032227
2015-08-21,10.125800132751465,9.221870422363281,9.861000061035156,9.258390426635742,11594921.0,9.04686164855957
2015-08-24,8.902299880981445,8.336199760437012,8.856639862060547,8.336199760437012,8409086.0,8.145740509033203
2015-08-25,7.733580112457275,7.505320072174072,7.505320072174072,7.505320072174072,10885061.0,7.333844184875488
2015-08-26,7.870540142059326,6.939229965209961,7.21314001083374,7.003139972686768,20006008.0,6.843137264251709
2015-08-27,7.386620044708252,6.7748799324035645,7.249660015106201,7.359230041503906,15650769.0,7.191091060638428
2015-08-28,8.06229019165039,7.395750045776367,7.477930068969727,8.04401969909668,19898602.0,7.860235214233398
2015-08-31,7.94359016418457,7.5144500732421875,7.94359016418457,7.523580074310303,14426841.0,7.351686477661133
2015-09-01,7.797500133514404,7.130970001220703,7.569230079650879,7.258790016174316,16335738.0,7.092947006225586
2015-09-02,7.477930068969727,6.5831298828125,6.939229965209961,6.829659938812256,12975589.0,6.673620700836182
2015-09-07,7.386620044708252,6.994009971618652,7.048789978027344,7.112709999084473,11262854.0,6.9502034187316895
2015-09-08,7.651410102844238,7.112709999084473,7.21314001083374,7.605760097503662,12241920.0,7.431988716125488
2015-09-09,7.9527201652526855,7.578360080718994,7.605760097503662,7.907060146331787,17477277.0,7.726404666900635
2015-09-10,7.916200160980225,7.578360080718994,7.779240131378174,7.614890098571777,10863466.0,7.440910816192627
2015-09-11,8.372719764709473,7.815760135650635,7.834020137786865,8.372719764709473,17670387.0,8.181426048278809
2015-09-14,9.212739944458008,7.687930107116699,8.765339851379395,7.770110130310059,37669904.0,7.592584133148193
2015-09-15,7.578360080718994,6.994009971618652,7.2953200340271,6.994009971618652,22828960.0,6.8342156410217285
2015-09-16,7.6970601081848145,7.012269973754883,7.030529975891113,7.642280101776123,18435378.0,7.467674255371094
2015-09-17,7.94359016418457,7.350100040435791,7.715320110321045,7.386620044708252,18159678.0,7.217855453491211
2015-09-18,7.569230079650879,7.31358003616333,7.468800067901611,7.423140048980713,9096426.0,7.253540992736816
2015-09-21,7.733580112457275,7.231400012969971,7.322710037231445,7.72445011138916,11844639.0,7.547967433929443
2015-09-22,8.016630172729492,7.6970601081848145,7.760980129241943,7.82489013671875,15772287.0,7.646111965179443
2015-09-23,7.742710113525391,7.5144500732421875,7.614890098571777,7.578360080718994,11054126.0,7.405214786529541
2015-09-24,8.336199760437012,7.624020099639893,7.651410102844238,8.336199760437012,18094539.0,8.145740509033203
2015-09-25,8.546199798583984,7.678800106048584,8.537070274353027,7.815760135650635,24561131.0,7.637190818786621
2015-09-28,8.308810234069824,7.6970601081848145,7.8066301345825195,8.117070198059082,13618192.0,7.931617259979248
2015-09-29,7.9892401695251465,7.651410102844238,7.897930145263672,7.760980129241943,12119552.0,7.583662509918213
2015-09-30,8.02575969696045,7.742710113525391,7.8066301345825195,7.770110130310059,11266620.0,7.592584133148193
2015-10-08,8.254030227661133,7.970980167388916,8.06229019165039,8.199239730834961,14266392.0,8.011909484863281
2015-10-09,8.354459762573242,8.06229019165039,8.1627197265625,8.272290229797363,15093295.0,8.083290100097656
2015-10-12,8.86577033996582,8.24489974975586,8.308810234069824,8.692290306091309,19304045.0,8.493694305419922
2015-10-13,9.08491039276123,8.491419792175293,8.582730293273926,8.938819885253906,18168255.0,8.73459243774414
2015-10-14,9.38621997833252,8.674030303955078,8.856639862060547,9.066650390625,28738778.0,8.859501838684082
2015-10-15,9.38621997833252,9.030119895935059,9.130559921264648,9.331430435180664,24013384.0,9.118233680725098
2015-10-16,10.043600082397461,9.057519912719727,9.40447998046875,9.669260025024414,27653068.0,9.448343276977539
2015-10-19,9.76056957244873,9.294910430908203,9.596220016479492,9.377079963684082,19857020.0,9.162837982177734
2015-10-20,9.587089538574219,9.294910430908203,9.40447998046875,9.504910469055176,14634895.0,9.287749290466309
2015-10-21,9.669260025024414,8.555339813232422,9.486650466918945,8.555339813232422,21993725.0,8.359871864318848
2015-10-22,8.874899864196777,8.418379783630371,8.546199798583984,8.810990333557129,15265899.0,8.6096830368042
2015-10-23,9.40447998046875,8.820119857788086,8.856639862060547,9.258390426635742,18300558.0,9.04686164855957
2015-10-26,9.714920043945312,9.130559921264648,9.395350456237793,9.504910469055176,19735503.0,9.287749290466309
2015-10-27,9.504910469055176,8.820119857788086,9.38621997833252,9.38621997833252,13710261.0,9.171770095825195
2015-10-28,9.495779991149902,8.993599891662598,9.32229995727539,9.057519912719727,13004893.0,8.850580215454102
2015-10-29,9.961440086364746,9.130559921264648,9.130559921264648,9.961440086364746,18440555.0,9.73384952545166
2015-10-30,10.226200103759766,9.696660041809082,10.134900093078613,9.733180046081543,29122907.0,9.51080322265625
2015-11-02,9.687520027160645,9.157950401306152,9.313170433044434,9.16707992553711,17845789.0,8.957637786865234
2015-11-03,9.5414400100708,9.176210403442383,9.313170433044434,9.331430435180664,13599933.0,9.118233680725098
2015-11-04,10.016200065612793,9.340559959411621,9.431870460510254,9.924920082092285,20366690.0,9.698162078857422
2015-11-05,10.217100143432617,9.733180046081543,9.824480056762695,10.116700172424316,26004385.0,9.885560035705566
2015-11-06,10.591400146484375,10.198800086975098,10.317500114440918,10.235400199890137,22817060.0,10.001548767089844
2015-11-09,10.52750015258789,9.861000061035156,10.034500122070312,10.363200187683105,25362521.0,10.126429557800293
2015-11-10,10.628000259399414,10.144100189208984,10.208000183105469,10.463600158691406,20891755.0,10.22453498840332
2015-11-11,10.554900169372559,10.262700080871582,10.463600158691406,10.454500198364258,18192704.0,10.215643882751465
2015-11-12,10.491000175476074,10.17140007019043,10.40880012512207,10.317500114440918,15171980.0,10.081772804260254
2015-11-13,10.774100303649902,10.144100189208984,10.226200103759766,10.746700286865234,25555952.0,10.501167297363281
2015-11-16,11.038800239562988,10.436200141906738,10.500100135803223,10.974900245666504,18761718.0,10.724152565002441
2015-11-17,11.321900367736816,10.737500190734863,11.230600357055664,10.764900207519531,22323719.0,10.518951416015625
2015-11-18,11.130200386047363,10.44540023803711,10.78320026397705,10.509300231933594,17385693.0,10.269190788269043
2015-11-19,10.710100173950195,10.363200187683105,10.509300231933594,10.68280029296875,11805178.0,10.438727378845215
2015-11-20,10.892800331115723,10.500100135803223,10.701000213623047,10.710100173950195,13814222.0,10.465402603149414
2015-11-23,10.993200302124023,10.600600242614746,10.673600196838379,10.78320026397705,13820422.0,10.536833763122559
2015-11-24,10.892800331115723,10.56410026550293,10.755800247192383,10.838000297546387,8674757.0,10.590381622314453
2015-11-25,11.16670036315918,10.774100303649902,10.838000297546387,11.102800369262695,14757539.0,10.84913158416748
2015-11-26,11.312800407409668,10.956700325012207,11.184900283813477,11.02970027923584,16163395.0,10.777701377868652
2015-11-27,11.550200462341309,10.107500076293945,11.002300262451172,10.381400108337402,26367860.0,10.144213676452637
2015-11-30,10.847100257873535,9.514039993286133,10.390600204467773,10.710100173950195,16409030.0,10.465402603149414
2015-12-01,11.778400421142578,10.600600242614746,10.637100219726562,11.778400421142578,23207202.0,11.509295463562012
2015-12-02,11.86970043182373,10.901900291442871,11.687100410461426,11.39490032196045,31613366.0,11.134557723999023
2015-12-03,12.536299705505371,12.052300453186035,12.052300453186035,12.536299705505371,10154097.0,12.249878883361816
2015-12-04,13.787099838256836,13.12969970703125,13.239299774169922,13.787099838256836,76619643.0,13.472102165222168
2015-12-07,15.165900230407715,13.239299774169922,13.832799911499023,15.165900230407715,60523125.0,14.819400787353516
2015-12-08,16.681499481201172,15.019800186157227,15.850700378417969,16.681499481201172,67087383.0,16.300371170043945
2015-12-09,16.873300552368164,15.010600090026855,16.252399444580078,15.713700294494629,80485618.0,15.354683876037598
2015-12-10,16.115400314331055,14.654500007629395,15.385000228881836,15.120200157165527,55178287.0,14.774744033813477
2015-12-11,15.156700134277344,14.462800025939941,14.764100074768066,14.764100074768066,36608352.0,14.426779747009277
2015-12-14,15.019800186157227,14.444499969482422,14.453700065612793,14.946700096130371,31424885.0,14.605208396911621
2015-12-15,15.266300201416016,14.60890007019043,14.773200035095215,15.238900184631348,38125091.0,14.890732765197754
2015-12-16,15.284600257873535,14.499300003051758,15.2298002243042,14.563199996948242,36446283.0,14.230470657348633
2015-12-17,15.786700248718262,14.481100082397461,14.636300086975098,15.165900230407715,50836611.0,14.819400787353516
2015-12-18,15.028900146484375,14.572400093078613,14.818900108337402,14.901100158691406,35569971.0,14.560650825500488
2015-12-21,15.649800300598145,14.700200080871582,14.800600051879883,15.439800262451172,36823836.0,15.087041854858398
2015-12-22,15.503700256347656,14.72760009765625,15.503700256347656,14.992400169372559,27155003.0,14.649864196777344
2015-12-23,14.955900192260742,14.024499893188477,14.928500175476074,14.216300010681152,26329555.0,13.891495704650879
2015-12-24,14.36240005493164,13.677599906921387,14.207200050354004,14.042799949645996,16969344.0,13.721959114074707
2015-12-25,14.453700065612793,13.98799991607666,14.042799949645996,14.280200004577637,15078350.0,13.953935623168945
2015-12-28,14.24370002746582,13.294099807739258,14.24370002746582,13.321499824523926,16844769.0,13.017138481140137
2015-12-29,13.668399810791016,13.303199768066406,13.348899841308594,13.62279987335205,12596892.0,13.311555862426758
2015-12-30,13.75059986114502,13.394499778747559,13.695799827575684,13.723199844360352,12239719.0,13.409662246704102
2015-12-31,14.161499977111816,13.50409984588623,13.787099838256836,13.531499862670898,16677249.0,13.222341537475586
2016-01-04,13.467599868774414,12.18019962310791,13.467599868774414,12.18019962310791,15640164.0,11.901914596557617
2016-01-05,12.54539966583252,11.111900329589844,11.413200378417969,12.344499588012695,19362261.0,12.062460899353027
2016-01-06,12.709699630737305,11.94279956817627,12.216699600219727,12.508899688720703,17520145.0,12.223105430603027
2016-01-07,12.18019962310791,11.258000373840332,12.052300453186035,11.258000373840332,4024725.0,11.000785827636719
2016-01-08,11.577500343322754,10.418000221252441,11.422300338745117,10.965800285339355,14554368.0,10.715261459350586
2016-01-11,10.755800247192383,9.870140075683594,10.755800247192383,9.870140075683594,14480849.0,9.644633293151855
2016-01-12,10.18970012664795,9.64186954498291,9.72404956817627,10.034500122070312,12293849.0,9.805238723754883
2016-01-13,10.17140007019043,9.030119895935059,10.06190013885498,9.030119895935059,13460656.0,8.823806762695312
2016-01-14,9.504910469055176,8.610119819641113,8.610119819641113,9.477519989013672,13860252.0,9.26098346710205
2016-01-15,9.669260025024414,8.92969036102295,9.30403995513916,9.121430397033691,14736928.0,8.913030624389648
2016-01-18,10.034500122070312,8.884039878845215,8.920559883117676,10.034500122070312,17594179.0,9.805238723754883
2016-01-19,10.68280029296875,10.007100105285645,10.034500122070312,10.582300186157227,30147887.0,10.340521812438965
2016-01-20,10.491000175476074,9.961440086364746,10.326700210571289,10.244500160217285,19260267.0,10.0104398727417
2016-01-21,10.554900169372559,9.477519989013672,10.025400161743164,9.532299995422363,16764951.0,9.314512252807617
2016-01-22,10.089300155639648,9.313170433044434,9.696660041809082,9.924920082092285,14156332.0,9.698162078857422
2016-01-25,10.29010009765625,9.797089576721191,9.943180084228516,10.025400161743164,11755384.0,9.796345710754395
2016-01-26,9.861000061035156,9.020990371704102,9.861000061035156,9.020990371704102,12402917.0,8.814885139465332
2016-01-27,9.094039916992188,8.117070198059082,9.020990371704102,8.637510299682617,17009749.0,8.440166473388672
2016-01-28,9.039259910583496,8.235770225524902,8.674030303955078,8.26315975189209,13156387.0,8.074369430541992
2016-01-29,8.84751033782959,8.089679718017578,8.098810195922852,8.728819847106934,11700686.0,8.529389381408691
2016-02-01,8.765339851379395,8.235770225524902,8.674030303955078,8.418379783630371,8887969.0,8.226042747497559
2016-02-02,9.002730369567871,8.427510261535645,8.464030265808105,8.838379859924316,12165818.0,8.636446952819824
2016-02-03,9.72404956817627,8.637510299682617,8.765339851379395,9.72404956817627,14349283.0,9.501880645751953
2016-02-04,10.701000213623047,10.344900131225586,10.344900131225586,10.701000213623047,14651788.0,10.456512451171875
2016-02-05,11.76930046081543,11.76930046081543,11.76930046081543,11.76930046081543,5046544.0,11.50040340423584
2016-02-15,12.64579963684082,10.947500228881836,11.413200378417969,11.915399551391602,43045400.0,11.643163681030273
2016-02-16,12.956299781799316,11.714500427246094,11.860600471496582,12.253199577331543,42280980.0,11.973247528076172
2016-02-17,12.06149959564209,11.51360034942627,11.878899574279785,11.924500465393066,33552832.0,11.652058601379395
2016-02-18,12.499699592590332,11.75100040435791,11.897100448608398,12.170999526977539,38338033.0,11.892925262451172
2016-02-19,12.380999565124512,11.641500473022461,11.86970043182373,12.335399627685547,28482713.0,12.053568840026855
2016-02-22,12.919699668884277,12.225799560546875,12.554499626159668,12.41759967803955,35921577.0,12.133891105651855
2016-02-23,12.280599594116211,11.760199546813965,12.244099617004395,12.244099617004395,25035761.0,11.964354515075684
2016-02-24,13.421899795532227,11.970199584960938,12.04319953918457,12.864999771118164,45957377.0,12.57106876373291
2016-02-25,12.508899688720703,11.577500343322754,12.41759967803955,11.577500343322754,23755087.0,11.312984466552734
2016-02-26,11.486200332641602,10.481900215148926,11.139300346374512,10.883600234985352,23499846.0,10.634939193725586
2016-02-29,10.810600280761719,9.797089576721191,10.728400230407715,9.797089576721191,12342420.0,9.57325267791748
2016-03-01,10.335800170898438,9.221870422363281,9.733180046081543,10.06190013885498,19859037.0,9.832014083862305
2016-03-02,11.066200256347656,9.833609580993652,9.906660079956055,11.066200256347656,26783924.0,10.81336784362793
2016-03-03,11.230600357055664,10.66450023651123,10.938400268554688,10.728400230407715,26801423.0,10.483284950256348
2016-03-04,10.691900253295898,9.66012954711914,10.637100219726562,10.025400161743164,22111037.0,9.796345710754395
2016-03-07,10.600600242614746,10.144100189208984,10.1806001663208,10.418000221252441,14345852.0,10.179976463317871
2016-03-08,10.491000175476074,9.66012954711914,10.390600204467773,10.40880012512207,16713108.0,10.170988082885742
2016-03-09,10.208000183105469,9.861000061035156,10.043600082397461,9.961440086364746,11394903.0,9.73384952545166
2016-03-10,10.363200187683105,9.769700050354004,9.961440086364746,9.952309608459473,13954871.0,9.724925994873047
2016-03-11,9.961440086364746,9.495779991149902,9.678389549255371,9.76056957244873,9356550.0,9.537567138671875
2016-03-14,10.390600204467773,9.861000061035156,10.025400161743164,10.144100189208984,13737115.0,9.912335395812988
2016-03-15,10.472800254821777,10.034500122070312,10.153200149536133,10.17140007019043,14364993.0,9.939010620117188
2016-03-16,10.390600204467773,9.806220054626465,10.30840015411377,9.851869583129883,12365478.0,9.626781463623047
2016-03-17,10.271900177001953,9.851869583129883,9.979700088500977,10.217100143432617,13667201.0,9.98366641998291
2016-03-18,10.901900291442871,10.226200103759766,10.226200103759766,10.728400230407715,23203556.0,10.483284950256348
2016-03-21,11.294500350952148,10.874500274658203,10.938400268554688,11.139300346374512,24702242.0,10.884797096252441
2016-03-22,11.559300422668457,10.847100257873535,10.965800285339355,11.40410041809082,24540971.0,11.143547058105469
2016-03-23,11.3858003616333,11.111900329589844,11.221500396728516,11.321900367736816,16769652.0,11.063225746154785
2016-03-24,11.760199546813965,10.965800285339355,11.157500267028809,11.002300262451172,22821649.0,10.750927925109863
2016-03-25,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-03-28,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-03-29,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-03-30,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-03-31,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-01,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-05,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-06,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-07,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-08,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-11,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-12,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-13,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-14,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-15,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-18,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-19,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-20,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-21,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-22,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-25,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-26,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-27,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-28,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-04-29,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-03,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-04,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-05,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-06,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-09,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-10,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-11,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-12,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-13,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-16,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-17,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-18,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-19,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-20,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-23,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-24,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-25,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-26,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-27,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-30,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-05-31,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-01,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-02,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-03,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-06,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-07,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-08,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-13,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-14,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-15,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-16,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-17,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-20,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-21,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-22,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-23,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-24,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-27,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-28,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-29,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-06-30,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-07-01,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-07-04,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-07-05,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-07-06,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.750927925109863
2016-07-07,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-08,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-11,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-12,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-13,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-14,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-15,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-18,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-19,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-20,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-21,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-22,11.002300262451172,11.002300262451172,11.002300262451172,11.002300262451172,0.0,10.760708808898926
2016-07-25,12.088899612426758,12.088899612426758,12.088899612426758,12.088899612426758,765496.0,11.823447227478027
2016-07-26,13.294099807739258,12.463199615478516,13.047599792480469,13.294099807739258,19987475.0,13.002182960510254
2016-07-27,14.60890007019043,13.339699745178223,13.695799827575684,13.851099967956543,56531779.0,13.546953201293945
2016-07-28,13.595399856567383,12.673199653625488,13.595399856567383,13.102399826049805,31646718.0,12.814692497253418
2016-07-29,12.974499702453613,12.244099617004395,12.78279972076416,12.317099571228027,24956245.0,12.046636581420898
2016-08-01,13.549799919128418,12.198399543762207,12.326299667358398,13.549799919128418,28206068.0,13.252267837524414
2016-08-02,14.426300048828125,13.567999839782715,13.650199890136719,13.88759994506836,45616339.0,13.582651138305664
2016-08-03,14.855400085449219,13.26669979095459,13.650199890136719,14.325799942016602,45296015.0,14.011228561401367
2016-08-04,14.49020004272461,13.75979995727539,14.024499893188477,13.951499938964844,33207981.0,13.645148277282715
2016-08-05,15.248000144958496,13.714099884033203,14.015399932861328,14.955900192260742,50686063.0,14.627493858337402
2016-08-08,14.855400085449219,14.380599975585938,14.681900024414062,14.72760009765625,29867312.0,14.404206275939941
2016-08-09,14.663700103759766,14.152400016784668,14.499300003051758,14.572400093078613,24724982.0,14.252413749694824
2016-08-10,15.019800186157227,13.951499938964844,14.60890007019043,14.024499893188477,31825517.0,13.716544151306152
2016-08-11,14.426300048828125,13.476699829101562,13.6318998336792,13.814499855041504,24442603.0,13.51115608215332
2016-08-12,14.051899909973145,13.586299896240234,13.650199890136719,13.924099922180176,16295871.0,13.618349075317383
2016-08-15,14.74590015411377,13.714099884033203,13.914999961853027,14.307600021362305,30022513.0,13.993429183959961
2016-08-16,14.35319995880127,13.933199882507324,14.134099960327148,14.143199920654297,22811077.0,13.832637786865234
2016-08-17,14.298500061035156,13.75059986114502,14.143199920654297,13.860199928283691,15736793.0,13.555852890014648
2016-08-18,14.681900024414062,13.768899917602539,13.860199928283691,14.60890007019043,32433328.0,14.28811264038086
2016-08-19,14.764100074768066,14.079299926757812,14.517600059509277,14.252799987792969,22828166.0,13.93983268737793
2016-08-22,14.125,13.431099891662598,14.125,13.476699829101562,17962764.0,13.18077278137207
2016-08-23,13.62279987335205,13.193699836730957,13.330599784851074,13.50409984588623,9086008.0,13.207571983337402
2016-08-24,13.558899879455566,13.239299774169922,13.467599868774414,13.275799751281738,6664699.0,12.984284400939941
2016-08-25,13.294099807739258,12.600199699401855,13.294099807739258,12.874099731445312,10407191.0,12.591404914855957
2016-08-26,13.230199813842773,12.937999725341797,12.947099685668945,12.992799758911133,7920007.0,12.707499504089355
2016-08-29,13.303199768066406,12.983699798583984,13.01099967956543,13.257599830627441,6896922.0,12.966484069824219
2016-08-30,13.312399864196777,13.001899719238281,13.24839973449707,13.02929973602295,5368465.0,12.743196487426758
2016-08-31,14.335000038146973,13.111499786376953,13.184499740600586,14.335000038146973,38568809.0,14.020228385925293
2016-09-01,15.768500328063965,14.197999954223633,14.563199996948242,15.439800262451172,66697664.0,15.100767135620117
2016-09-02,15.156700134277344,14.636300086975098,15.019800186157227,14.82800006866455,39540505.0,14.502400398254395
2016-09-05,14.901100158691406,14.35319995880127,14.837200164794922,14.599800109863281,29576920.0,14.279211044311523
2016-09-06,14.599800109863281,14.152400016784668,14.563199996948242,14.581500053405762,25392230.0,14.261314392089844
2016-09-07,14.84630012512207,14.344099998474121,14.481100082397461,14.60890007019043,26041782.0,14.28811264038086
2016-09-08,15.056300163269043,14.35319995880127,14.535900115966797,14.919300079345703,30390104.0,14.591696739196777
2016-09-09,14.818900108337402,13.969799995422363,14.681900024414062,13.997099876403809,25470238.0,13.689746856689453
2016-09-12,13.513199806213379,12.910599708557129,13.513199806213379,12.928899765014648,19298327.0,12.645001411437988
2016-09-13,13.202799797058105,12.919699668884277,13.102399826049805,12.992799758911133,9347848.0,12.707499504089355
2016-09-14,14.289299964904785,13.01099967956543,13.074999809265137,14.289299964904785,30835678.0,13.975530624389648
2016-09-19,14.426300048828125,13.878499984741211,14.325799942016602,13.960599899291992,22962993.0,13.654047012329102
2016-09-20,14.791500091552734,13.978899955749512,14.261899948120117,14.444499969482422,31069739.0,14.12732219696045
2016-09-21,14.791500091552734,13.960599899291992,14.335000038146973,14.60890007019043,26203370.0,14.28811264038086
2016-09-22,14.791500091552734,14.453700065612793,14.782400131225586,14.672800064086914,21806561.0,14.35060977935791
2016-09-23,15.385000228881836,14.481100082397461,14.636300086975098,14.755000114440918,34024519.0,14.431004524230957
2016-09-26,14.700200080871582,13.531499862670898,14.700200080871582,13.595399856567383,25225511.0,13.296867370605469
2016-09-27,14.955900192260742,13.303199768066406,13.40369987487793,14.955900192260742,24435824.0,14.627493858337402
2016-09-28,16.41670036315918,15.540200233459473,15.732000350952148,15.722800254821777,69210540.0,15.37755298614502
2016-09-29,17.29330062866211,15.540200233459473,15.722800254821777,16.41670036315918,76340900.0,16.056217193603516
2016-09-30,17.028499603271484,15.540200233459473,15.850700378417969,16.83679962158203,63139594.0,16.467092514038086
2016-10-10,18.516799926757812,16.29800033569336,16.508100509643555,18.516799926757812,60844726.0,18.11020278930664
2016-10-11,19.73110008239746,17.877599716186523,18.53499984741211,18.37980079650879,74231494.0,17.976211547851562
2016-10-12,18.662900924682617,17.850200653076172,17.968900680541992,18.343299865722656,44524471.0,17.940509796142578
2016-10-13,18.954999923706055,17.722400665283203,18.12420082092285,17.877599716186523,43873297.0,17.485036849975586
2016-10-14,17.77720069885254,17.29330062866211,17.631099700927734,17.585500717163086,30998306.0,17.199350357055664
2016-10-17,17.92329978942871,17.238500595092773,17.548900604248047,17.375499725341797,30858743.0,16.99396324157715
2016-10-18,19.110300064086914,17.375499725341797,17.53070068359375,19.110300064086914,68981673.0,18.690670013427734
2016-10-19,19.694599151611328,18.7450008392334,19.165000915527344,19.658100128173828,66034562.0,19.2264404296875
2016-10-20,19.466400146484375,18.626300811767578,19.21980094909668,18.92770004272461,35575329.0,18.5120792388916
2016-10-21,19.265499114990234,17.914199829101562,19.073699951171875,18.53499984741211,31655562.0,18.12800407409668
2016-10-24,18.85460090637207,18.114999771118164,18.480300903320312,18.7450008392334,27965625.0,18.333391189575195
2016-10-25,18.818099975585938,18.306800842285156,18.553300857543945,18.443700790405273,21111444.0,18.038707733154297
2016-10-26,18.40719985961914,17.548900604248047,18.40719985961914,17.81369972229004,23271426.0,17.422542572021484
2016-10-27,19.165000915527344,17.73150062561035,17.81369972229004,18.388900756835938,39672556.0,17.985109329223633
2016-10-28,19.630699157714844,17.621999740600586,17.959800720214844,19.137699127197266,51780310.0,18.717466354370117
2016-10-31,20.297199249267578,18.544200897216797,18.7450008392334,18.85460090637207,52677893.0,18.44058609008789
2016-11-01,20.744600296020508,18.352399826049805,18.352399826049805,20.744600296020508,65212368.0,20.28908348083496
2016-11-02,21.73069953918457,20.3976993560791,20.72640037536621,21.164600372314453,74903627.0,20.699861526489258
2016-11-03,22.05940055847168,20.461599349975586,20.790300369262695,20.817699432373047,59483087.0,20.360576629638672
2016-11-04,21.082500457763672,19.913799285888672,20.790300369262695,20.087200164794922,33974990.0,19.6461181640625
2016-11-07,21.45680046081543,19.904600143432617,19.904600143432617,21.164600372314453,40413636.0,20.699861526489258
2016-11-08,21.36549949645996,20.28809928894043,21.173799514770508,20.872499465942383,32661015.0,20.414175033569336
2016-11-09,21.41119956970215,20.543800354003906,20.680700302124023,20.76289939880371,32061444.0,20.306978225708008
2016-11-10,21.785499572753906,20.49810028076172,20.808500289916992,21.429399490356445,45695896.0,20.958845138549805
2016-11-11,21.520700454711914,20.635099411010742,21.319900512695312,20.781200408935547,30152988.0,20.324880599975586
2016-11-14,20.452499389648438,19.88640022277832,20.452499389648438,20.023300170898438,23490141.0,19.583621978759766
2016-11-15,20.49810028076172,19.81329917907715,20.114599227905273,20.25160026550293,15845308.0,19.806909561157227
2016-11-16,20.40679931640625,19.950300216674805,19.950300216674805,20.032400131225586,13622324.0,19.59252166748047
2016-11-17,20.269800186157227,19.29290008544922,20.032400131225586,19.338499069213867,19409662.0,18.913856506347656
2016-11-18,19.40239906311035,18.80900001525879,19.347700119018555,18.900299072265625,14655871.0,18.485279083251953
2016-11-21,19.44809913635254,18.945899963378906,18.945899963378906,19.064599990844727,11429336.0,18.645971298217773
2016-11-22,19.32029914855957,18.516799926757812,18.717599868774414,19.110300064086914,14779815.0,18.690670013427734
2016-11-23,19.229000091552734,18.7450008392334,18.991600036621094,18.818099975585938,10199098.0,18.40488624572754
2016-11-24,18.97330093383789,18.270299911499023,18.553300857543945,18.480300903320312,11838118.0,18.07450294494629
2016-11-25,18.60810089111328,17.81369972229004,18.443700790405273,18.105899810791016,11499572.0,17.708322525024414
2016-11-28,18.343299865722656,17.987199783325195,17.987199783325195,18.060199737548828,7645945.0,17.66362762451172
2016-11-29,18.206300735473633,17.5762996673584,17.996299743652344,17.621999740600586,8919089.0,17.235050201416016
2016-11-30,17.704200744628906,16.791099548339844,17.512399673461914,17.074100494384766,14083748.0,16.699180603027344
2016-12-01,17.302400588989258,16.80940055847168,17.074100494384766,17.119800567626953,9408755.0,16.743879318237305
2016-12-02,17.28420066833496,16.3346004486084,17.119800567626953,16.36199951171875,12681139.0,16.00271987915039
2016-12-05,16.754600524902344,16.024099349975586,16.152000427246094,16.553699493408203,10652421.0,16.190208435058594
2016-12-06,18.206300735473633,16.52630043029785,16.52630043029785,18.206300735473633,24816765.0,17.806520462036133
2016-12-07,19.621599197387695,18.28849983215332,18.48940086364746,18.936800003051758,41255860.0,18.520978927612305
2016-12-08,19.621599197387695,18.65369987487793,19.24720001220703,19.393299102783203,32623741.0,18.967453002929688
2016-12-09,19.1742000579834,18.443700790405273,19.1742000579834,18.461999893188477,20256059.0,18.05660629272461
2016-12-12,18.61720085144043,16.854999542236328,18.480300903320312,17.220199584960938,20714857.0,16.842071533203125
2016-12-13,17.32979965209961,15.978500366210938,17.110700607299805,17.110700607299805,18274159.0,16.734975814819336
2016-12-14,17.065000534057617,16.352800369262695,16.800199508666992,16.77280044555664,17501298.0,16.404497146606445
2016-12-15,18.452899932861328,16.617599487304688,16.708900451660156,18.452899932861328,26002516.0,18.047704696655273
2016-12-16,19.347700119018555,18.352399826049805,19.000699996948242,18.48940086364746,39861838.0,18.083404541015625
2016-12-19,19.521099090576172,18.17889976501465,18.26110076904297,19.21980094909668,32490654.0,18.797765731811523
2016-12-20,19.12849998474121,18.37980079650879,18.945899963378906,18.60810089111328,17212817.0,18.19949722290039
2016-12-21,19.429800033569336,18.270299911499023,18.64459991455078,18.717599868774414,20430238.0,18.30659294128418
2016-12-22,18.589799880981445,17.621999740600586,18.37070083618164,17.968900680541992,18825873.0,17.57433319091797
2016-12-23,17.88680076599121,17.019399642944336,17.88680076599121,17.384599685668945,14371109.0,17.00286102294922
2016-12-26,19.119400024414062,17.43939971923828,17.43939971923828,19.119400024414062,34026479.0,18.699567794799805
2016-12-27,19.77680015563965,18.900299072265625,19.630699157714844,19.575899124145508,46623097.0,19.146045684814453
2016-12-28,19.89550018310547,19.08289909362793,19.521099090576172,19.183300018310547,31483786.0,18.762067794799805
2016-12-29,20.324600219726562,19.12849998474121,19.183300018310547,19.256399154663086,41897979.0,18.833560943603516
2016-12-30,20.260700225830078,18.398099899291992,18.40719985961914,19.822399139404297,35852918.0,19.38713264465332
2017-01-03,20.24250030517578,19.32939910888672,19.61240005493164,19.703699111938477,28888495.0,19.271038055419922
2017-01-04,20.991199493408203,19.1742000579834,19.712900161743164,20.73550033569336,44527671.0,20.280181884765625
2017-01-05,20.790300369262695,19.904600143432617,20.388500213623047,19.941099166870117,32789680.0,19.503225326538086
2017-01-06,21.25589942932129,19.694599151611328,19.703699111938477,20.580299377441406,45084842.0,20.128389358520508
2017-01-09,20.945499420166016,20.096399307250977,20.269800186157227,20.817699432373047,27616799.0,20.360576629638672
2017-01-10,20.77199935913086,20.01420021057129,20.507200241088867,20.114599227905273,23185309.0,19.672916412353516
2017-01-11,20.507200241088867,19.29290008544922,20.01420021057129,19.64900016784668,20747375.0,19.217540740966797
2017-01-12,19.986799240112305,19.356800079345703,19.630699157714844,19.749399185180664,15492668.0,19.31573486328125
2017-01-13,19.89550018310547,17.80459976196289,19.68549919128418,17.968900680541992,22459008.0,17.57433319091797
2017-01-16,18.425500869750977,16.234100341796875,17.978099822998047,17.68589973449707,21538499.0,17.297548294067383
2017-01-17,18.233699798583984,16.800199508666992,17.5580997467041,18.206300735473633,18614612.0,17.806520462036133
2017-01-18,18.233699798583984,17.69499969482422,18.060199737548828,17.740699768066406,12609471.0,17.35114097595215
2017-01-19,18.151599884033203,17.421100616455078,17.603700637817383,17.612899780273438,11536490.0,17.22614860534668
2017-01-20,18.032899856567383,17.512399673461914,17.512399673461914,17.76810073852539,12198289.0,17.37794303894043
2017-01-23,19.44809913635254,17.73150062561035,17.749799728393555,18.77239990234375,23655436.0,18.36018943786621
2017-01-24,18.781600952148438,18.26110076904297,18.544200897216797,18.279399871826172,14084342.0,17.878013610839844
2017-01-25,19.073699951171875,18.224599838256836,18.224599838256836,18.398099899291992,16793526.0,17.99410629272461
2017-01-26,18.61720085144043,18.04199981689453,18.334199905395508,18.233699798583984,11143196.0,17.833316802978516
2017-02-03,18.681100845336914,18.1697998046875,18.1697998046875,18.57159996032715,9886668.0,18.163799285888672
2017-02-06,18.900299072265625,18.361600875854492,18.57159996032715,18.85460090637207,13587809.0,18.44058609008789
2017-02-07,20.562000274658203,18.900299072265625,18.991600036621094,19.64900016784668,35981988.0,19.217540740966797
2017-02-08,19.831600189208984,19.192399978637695,19.32029914855957,19.758499145507812,21985507.0,19.32463264465332
2017-02-09,19.80419921875,19.521099090576172,19.639799118041992,19.630699157714844,14577910.0,19.199642181396484
2017-02-10,19.89550018310547,19.146799087524414,19.56679916381836,19.165000915527344,16619645.0,18.744169235229492
2017-02-13,20.571199417114258,18.991600036621094,19.064599990844727,20.25160026550293,35608015.0,19.806909561157227
2017-02-14,20.215099334716797,19.658100128173828,20.096399307250977,20.00510025024414,19960608.0,19.565820693969727
2017-02-15,20.25160026550293,19.658100128173828,19.84980010986328,19.712900161743164,17400037.0,19.28003692626953
2017-02-16,20.52549934387207,19.740299224853516,19.877199172973633,19.950300216674805,19095872.0,19.512224197387695
2017-02-17,19.92289924621582,19.265499114990234,19.79509925842285,19.384199142456055,15168474.0,18.958555221557617
2017-02-20,19.79509925842285,19.155899047851562,19.1742000579834,19.785900115966797,12089294.0,19.35143280029297
2017-02-21,19.995899200439453,19.639799118041992,19.88640022277832,19.84980010986328,12640609.0,19.413930892944336
2017-02-22,19.904600143432617,19.43899917602539,19.7677001953125,19.67639923095703,10909405.0,19.24433708190918
2017-02-23,19.858999252319336,19.393299102783203,19.55769920349121,19.575899124145508,10345327.0,19.146045684814453
2017-02-24,20.3794002532959,19.457199096679688,19.630699157714844,19.89550018310547,19295006.0,19.458627700805664
2017-02-27,19.950300216674805,19.356800079345703,19.904600143432617,19.393299102783203,12388963.0,18.967453002929688
2017-02-28,19.511999130249023,18.900299072265625,19.356800079345703,19.229000091552734,12453203.0,18.806760787963867
2017-03-01,19.44809913635254,19.028099060058594,19.08289909362793,19.347700119018555,10722142.0,18.922855377197266
2017-03-02,19.40239906311035,18.626300811767578,19.347700119018555,18.662900924682617,12604439.0,18.253093719482422
2017-03-03,18.626300811767578,18.078500747680664,18.443700790405273,18.343299865722656,11446729.0,17.940509796142578
2017-03-06,18.7632999420166,18.242900848388672,18.242900848388672,18.49850082397461,7731427.0,18.092304229736328
2017-03-07,18.672000885009766,18.233699798583984,18.544200897216797,18.37070083618164,8002353.0,17.96731185913086
2017-03-08,18.845500946044922,18.26110076904297,18.343299865722656,18.7632999420166,11198391.0,18.351289749145508
2017-03-09,18.7632999420166,18.41629981994629,18.7632999420166,18.57159996032715,7142766.0,18.163799285888672
2017-03-10,18.599000930786133,18.087600708007812,18.580699920654297,18.188100814819336,10030335.0,17.788719177246094
2017-03-13,18.388900756835938,18.060199737548828,18.14240074157715,18.28849983215332,6484031.0,17.88691520690918
2017-03-14,18.398099899291992,17.978099822998047,18.388900756835938,17.996299743652344,7199996.0,17.60112953186035
2017-03-15,18.215499877929688,17.832000732421875,17.950700759887695,17.950700759887695,5489559.0,17.55653190612793
2017-03-16,18.49850082397461,17.89590072631836,17.89590072631836,18.352399826049805,9781829.0,17.949411392211914
2017-03-17,18.553300857543945,18.096799850463867,18.425500869750977,18.13330078125,8381859.0,17.735124588012695
2017-03-20,18.37070083618164,17.950700759887695,18.032899856567383,18.16069984436035,5650541.0,17.761920928955078
2017-03-21,18.334199905395508,18.04199981689453,18.13330078125,18.17889976501465,5179644.0,17.779720306396484
2017-03-22,18.114999771118164,17.384599685668945,18.087600708007812,17.485000610351562,13020491.0,17.101058959960938
2017-03-23,17.56719970703125,16.900699615478516,17.53070068359375,17.220199584960938,9649772.0,16.842071533203125
2017-03-24,17.384599685668945,17.01020050048828,17.074100494384766,17.16550064086914,6542942.0,16.78857421875
2017-03-27,17.594600677490234,17.028499603271484,17.028499603271484,17.5580997467041,9094600.0,17.17255210876465
2017-03-28,17.5762996673584,17.16550064086914,17.5762996673584,17.247600555419922,5390897.0,16.868873596191406
2017-03-29,17.338899612426758,16.617599487304688,17.311500549316406,16.69070053100586,8289223.0,16.324199676513672
2017-03-30,17.32979965209961,16.617599487304688,16.663299560546875,16.763700485229492,9293410.0,16.395597457885742
2017-03-31,16.918899536132812,16.635900497436523,16.71809959411621,16.71809959411621,4860797.0,16.350997924804688
2017-04-05,17.29330062866211,16.745399475097656,16.754600524902344,17.019399642944336,7192836.0,16.645679473876953
2017-04-06,17.156299591064453,16.84589958190918,16.9281005859375,16.9281005859375,5739473.0,16.556386947631836
2017-04-07,17.156299591064453,16.763700485229492,16.873300552368164,17.01020050048828,7057532.0,16.636682510375977
2017-04-10,17.119800567626953,16.48069953918457,17.019399642944336,16.57200050354004,7707525.0,16.208105087280273
2017-04-11,16.645000457763672,15.841500282287598,16.57200050354004,16.270700454711914,9356519.0,15.913424491882324
2017-04-12,16.316299438476562,15.923700332641602,16.106300354003906,16.179399490356445,4575621.0,15.824127197265625
2017-04-13,16.398500442504883,15.978500366210938,16.20669937133789,16.225000381469727,4687777.0,15.868724822998047
2017-04-14,16.197599411010742,15.248000144958496,16.133699417114258,15.266300201416016,9429210.0,14.931077003479004
2017-04-17,15.202400207519531,14.435400009155273,15.165900230407715,14.572400093078613,8487258.0,14.252413749694824
2017-04-18,14.782400131225586,13.878499984741211,14.581500053405762,13.914999961853027,10171686.0,13.609448432922363
2017-04-19,13.88759994506836,12.965399742126465,13.88759994506836,13.805399894714355,9875144.0,13.502256393432617
2017-04-20,13.969799995422363,13.52239990234375,13.64109992980957,13.659299850463867,7055076.0,13.35936450958252
2017-04-21,13.878499984741211,13.221099853515625,13.741499900817871,13.485799789428711,4350038.0,13.18967342376709
2017-04-24,13.485799789428711,12.16189956665039,13.394499778747559,12.280599594116211,9280908.0,12.010937690734863
2017-04-25,13.513199806213379,12.29889965057373,12.353599548339844,13.513199806213379,7529343.0,13.216471672058105
2017-04-26,14.2253999710083,13.476699829101562,14.061100006103516,13.686699867248535,18986544.0,13.386162757873535
2017-04-27,13.905799865722656,12.974499702453613,13.695799827575684,13.677599906921387,13470454.0,13.377262115478516
2017-04-28,13.558899879455566,13.330599784851074,13.513199806213379,13.449299812316895,8467907.0,13.153975486755371
2017-05-02,13.62279987335205,13.239299774169922,13.330599784851074,13.412799835205078,7166326.0,13.118276596069336
2017-05-03,13.558899879455566,13.312399864196777,13.36709976196289,13.476699829101562,5786822.0,13.18077278137207
2017-05-04,13.449299812316895,12.919699668884277,13.440199851989746,13.001899719238281,8651464.0,12.716399192810059
2017-05-05,13.065799713134766,12.636699676513672,13.047599792480469,12.682299613952637,6100587.0,12.403816223144531
2017-05-08,12.965399742126465,12.463199615478516,12.66409969329834,12.54539966583252,6217204.0,12.269923210144043
2017-05-09,12.928899765014648,12.527099609375,12.527099609375,12.874099731445312,5866495.0,12.591404914855957
2017-05-10,12.992799758911133,12.344499588012695,12.892399787902832,12.399299621582031,7520770.0,12.127030372619629
2017-05-11,13.64109992980957,12.189299583435059,12.189299583435059,13.64109992980957,27994087.0,13.341564178466797
2017-05-12,14.088500022888184,13.28499984741211,13.558899879455566,13.832799911499023,29454834.0,13.529053688049316
2017-05-15,14.033699989318848,13.513199806213379,13.695799827575684,13.768899917602539,15047787.0,13.466557502746582
2017-05-16,15.001500129699707,13.704999923706055,13.787099838256836,14.645400047302246,23885870.0,14.323811531066895
2017-05-17,14.782400131225586,14.115799903869629,14.407999992370605,14.35319995880127,17059106.0,14.047618865966797
2017-05-18,14.289299964904785,13.75059986114502,14.143199920654297,13.860199928283691,13450030.0,13.565114974975586
2017-05-19,14.143199920654297,13.787099838256836,13.933199882507324,14.00629997253418,9713984.0,13.708105087280273
2017-05-22,14.024499893188477,13.741499900817871,13.933199882507324,13.796299934387207,6759388.0,13.502575874328613
2017-05-23,13.98799991607666,13.513199806213379,13.823699951171875,13.549799919128418,9043163.0,13.261323928833008
2017-05-24,13.40369987487793,12.207599639892578,13.175399780273438,12.956299781799316,13560863.0,12.680459022521973
2017-05-25,12.956299781799316,12.956299781799316,12.956299781799316,12.956299781799316,0.0,12.680459022521973
2017-05-26,12.956299781799316,12.956299781799316,12.956299781799316,12.956299781799316,0.0,12.680459022521973
2017-05-31,12.956299781799316,12.956299781799316,12.956299781799316,12.956299781799316,0.0,12.680459022521973
2017-06-01,12.956299781799316,12.956299781799316,12.956299781799316,12.956299781799316,0.0,12.680459022521973
2017-06-02,12.006699562072754,11.659700393676758,11.659700393676758,11.659700393676758,16489337.0,11.411463737487793
2017-06-05,11.961000442504883,11.541000366210938,11.550200462341309,11.82409954071045,8135381.0,11.57236385345459
2017-06-06,11.842300415039062,11.595800399780273,11.82409954071045,11.723600387573242,5370205.0,11.474004745483398
2017-06-07,12.682299613952637,11.614100456237793,11.614100456237793,12.28969955444336,12471475.0,12.028050422668457
2017-06-08,12.892399787902832,12.170999526977539,12.253199577331543,12.64579963684082,12704965.0,12.376569747924805
2017-06-09,13.184499740600586,12.41759967803955,12.737099647521973,12.773699760437012,13006332.0,12.50174617767334
2017-06-12,12.928899765014648,12.481499671936035,12.773699760437012,12.682299613952637,8191483.0,12.41229248046875
2017-06-13,12.791899681091309,12.4266996383667,12.600199699401855,12.737099647521973,7182149.0,12.465926170349121
2017-06-14,13.40369987487793,12.563699722290039,12.727999687194824,12.919699668884277,12845294.0,12.644638061523438
2017-06-15,13.997099876403809,12.837599754333496,13.074999809265137,13.52239990234375,18252571.0,13.23450756072998
2017-06-16,13.40369987487793,13.102399826049805,13.339699745178223,13.120599746704102,11549232.0,12.84126091003418
2017-06-19,13.312399864196777,13.065799713134766,13.074999809265137,13.138899803161621,5626467.0,12.859171867370605
2017-06-20,13.211899757385254,12.892399787902832,13.047599792480469,12.947099685668945,7576429.0,12.671455383300781
2017-06-21,13.476699829101562,12.974499702453613,12.992799758911133,13.211899757385254,9945551.0,12.930617332458496
2017-06-22,13.376299858093262,12.874099731445312,13.184499740600586,12.910599708557129,10543766.0,12.635732650756836
2017-06-23,12.910599708557129,12.28969955444336,12.800999641418457,12.627599716186523,8555336.0,12.358757019042969
2017-06-26,12.855799674987793,12.536299705505371,12.682299613952637,12.800999641418457,5715489.0,12.528465270996094
2017-06-27,13.056699752807617,12.746299743652344,12.773699760437012,12.819299697875977,5913260.0,12.54637622833252
2017-06-28,12.874099731445312,12.64579963684082,12.773699760437012,12.691499710083008,4800256.0,12.421297073364258
2017-06-29,12.846699714660645,12.563699722290039,12.691499710083008,12.590999603271484,4178932.0,12.32293701171875
2017-06-30,12.700599670410156,12.371899604797363,12.508899688720703,12.627599716186523,5215622.0,12.358757019042969
2017-07-03,12.800999641418457,12.554499626159668,12.682299613952637,12.78279972076416,4250780.0,12.510653495788574
2017-07-04,13.376299858093262,12.746299743652344,12.800999641418457,13.221099853515625,16155510.0,12.939621925354004
2017-07-05,13.805399894714355,13.056699752807617,13.111499786376953,13.6318998336792,21637576.0,13.341675758361816
2017-07-06,13.787099838256836,13.376299858093262,13.650199890136719,13.613699913024902,12806526.0,13.32386302947998
2017-07-07,13.777999877929688,13.440199851989746,13.513199806213379,13.732399940490723,12399151.0,13.440035820007324
2017-07-10,14.426300048828125,13.613699913024902,13.768899917602539,13.914999961853027,20184689.0,13.618748664855957
2017-07-11,13.997099876403809,13.376299858093262,13.805399894714355,13.421899795532227,12029463.0,13.136146545410156
2017-07-12,13.62279987335205,12.910599708557129,13.485799789428711,13.376299858093262,11125071.0,13.091517448425293
2017-07-13,13.668399810791016,13.357999801635742,13.421899795532227,13.485799789428711,10758871.0,13.198685646057129
2017-07-14,13.513199806213379,13.001899719238281,13.339699745178223,13.038399696350098,8540374.0,12.760811805725098
2017-07-17,13.138899803161621,11.86970043182373,13.084099769592285,11.924500465393066,12256701.0,11.67062759399414
2017-07-18,12.234999656677246,11.559300422668457,11.559300422668457,12.125399589538574,5840559.0,11.867249488830566
2017-07-19,12.399299621582031,11.961000442504883,12.079700469970703,12.29889965057373,6221368.0,12.037055015563965
2017-07-20,12.76449966430664,12.244099617004395,12.244099617004395,12.4266996383667,9186024.0,12.162134170532227
2017-07-21,12.390199661254883,12.015800476074219,12.335399627685547,12.052300453186035,8117262.0,11.795705795288086
2017-07-24,12.454099655151367,12.079700469970703,12.088899612426758,12.435799598693848,9224460.0,12.171040534973145
2017-07-25,12.499699592590332,12.28969955444336,12.4266996383667,12.371899604797363,6279468.0,12.108500480651855
2017-07-26,12.4266996383667,12.097999572753906,12.353599548339844,12.225799560546875,5521760.0,11.965511322021484
2017-07-27,12.463199615478516,12.143600463867188,12.143600463867188,12.40839958190918,7032327.0,12.144224166870117
2017-07-28,12.709699630737305,12.380999565124512,12.380999565124512,12.4266996383667,7495935.0,12.162134170532227
2017-07-31,12.572799682617188,12.216699600219727,12.390199661254883,12.435799598693848,6079506.0,12.171040534973145
2017-08-01,12.746299743652344,12.390199661254883,12.399299621582031,12.563699722290039,8524610.0,12.296217918395996
2017-08-02,12.682299613952637,12.234999656677246,12.508899688720703,12.271499633789062,7008620.0,12.010238647460938
2017-08-03,12.280599594116211,12.006699562072754,12.280599594116211,12.107099533081055,7842235.0,11.849339485168457
2017-08-04,12.18019962310791,11.961000442504883,12.070599555969238,12.097999572753906,5296607.0,11.840432167053223
2017-08-07,12.326299667358398,11.997599601745605,12.097999572753906,12.198399543762207,4231541.0,11.938694953918457
2017-08-08,12.353599548339844,12.04319953918457,12.234999656677246,12.216699600219727,4242025.0,11.956604957580566
2017-08-09,12.280599594116211,12.143600463867188,12.207599639892578,12.244099617004395,3558837.0,11.983421325683594
2017-08-10,12.271499633789062,11.897100448608398,12.207599639892578,11.970199584960938,5434082.0,11.715353012084961
2017-08-11,11.924500465393066,11.550200462341309,11.86970043182373,11.568400382995605,5941075.0,11.322108268737793
2017-08-14,11.82409954071045,11.504500389099121,11.504500389099121,11.76930046081543,3572291.0,11.518731117248535
2017-08-15,12.107099533081055,11.778400421142578,11.778400421142578,11.94279956817627,4464565.0,11.688536643981934
2017-08-16,12.097999572753906,11.778400421142578,11.86970043182373,11.979299545288086,3788047.0,11.724258422851562
2017-08-17,12.097999572753906,11.961000442504883,12.034099578857422,12.088899612426758,4730438.0,11.831525802612305
2017-08-18,12.737099647521973,11.924500465393066,11.997599601745605,12.253199577331543,10354533.0,11.992327690124512
2017-08-21,12.244099617004395,12.079700469970703,12.143600463867188,12.198399543762207,5450049.0,11.938694953918457
2017-08-22,12.29889965057373,12.015800476074219,12.225799560546875,12.06149959564209,4211961.0,11.804708480834961
2017-08-23,12.216699600219727,11.906299591064453,12.024900436401367,12.04319953918457,3587184.0,11.786798477172852
2017-08-24,12.125399589538574,11.970199584960938,12.006699562072754,12.04319953918457,3608605.0,11.786798477172852
2017-08-25,12.18019962310791,11.98840045928955,12.006699562072754,12.107099533081055,4770914.0,11.849339485168457
2017-08-28,12.371899604797363,12.088899612426758,12.152799606323242,12.353599548339844,8022887.0,12.090590476989746
2017-08-29,12.362799644470215,12.207599639892578,12.344499588012695,12.244099617004395,5270424.0,11.983421325683594
2017-08-30,12.572799682617188,12.244099617004395,12.271499633789062,12.371899604797363,11033124.0,12.108500480651855
2017-08-31,12.54539966583252,12.307999610900879,12.344499588012695,12.435799598693848,6866871.0,12.171040534973145
2017-09-01,12.454099655151367,12.29889965057373,12.454099655151367,12.435799598693848,5777863.0,12.171040534973145
2017-09-04,12.508899688720703,12.335399627685547,12.435799598693848,12.454099655151367,6084812.0,12.188950538635254
2017-09-05,12.78279972076416,12.41759967803955,12.472299575805664,12.737099647521973,13391704.0,12.465926170349121
2017-09-06,12.737099647521973,12.527099609375,12.627599716186523,12.64579963684082,7780656.0,12.376569747924805
2017-09-07,12.691499710083008,12.390199661254883,12.66409969329834,12.4266996383667,6368403.0,12.162134170532227
2017-09-08,12.472299575805664,12.326299667358398,12.326299667358398,12.41759967803955,4602079.0,12.153228759765625
2017-09-11,12.66409969329834,12.399299621582031,12.399299621582031,12.508899688720703,4978175.0,12.242585182189941
2017-09-12,12.508899688720703,12.307999610900879,12.490599632263184,12.317099571228027,5969404.0,12.0548677444458
2017-09-13,13.239299774169922,12.28969955444336,12.326299667358398,12.709699630737305,16673498.0,12.439108848571777
2017-09-14,13.001899719238281,12.581899642944336,12.810199737548828,12.947099685668945,15047184.0,12.671455383300781
2017-09-15,13.202799797058105,12.864999771118164,13.093199729919434,13.01099967956543,14362213.0,12.733994483947754
2017-09-18,12.947099685668945,12.773699760437012,12.883199691772461,12.937999725341797,8005541.0,12.662548065185547
2017-09-19,13.175399780273438,12.64579963684082,12.947099685668945,12.746299743652344,10552147.0,12.474929809570312
2017-09-20,12.846699714660645,12.554499626159668,12.691499710083008,12.746299743652344,6469659.0,12.474929809570312
2017-09-21,12.983699798583984,12.581899642944336,12.691499710083008,12.727999687194824,9080099.0,12.457019805908203
2017-09-22,12.718899726867676,12.41759967803955,12.654999732971191,12.444999694824219,6344011.0,12.180045127868652
2017-09-25,12.435799598693848,11.924500465393066,12.362799644470215,11.997599601745605,7390386.0,11.742169380187988
2017-09-26,12.125399589538574,11.961000442504883,11.98840045928955,12.024900436401367,2854120.0,11.768890380859375
2017-09-27,12.198399543762207,12.034099578857422,12.052300453186035,12.052300453186035,2803291.0,11.795705795288086
2017-09-28,12.052300453186035,11.851499557495117,12.052300453186035,11.86970043182373,4113440.0,11.61699390411377
2017-09-29,11.98840045928955,11.860600471496582,11.86970043182373,11.897100448608398,2781706.0,11.643810272216797
2017-10-09,12.189299583435059,12.006699562072754,12.125399589538574,12.152799606323242,4664740.0,11.894064903259277
2017-10-10,12.216699600219727,12.006699562072754,12.088899612426758,12.189299583435059,4377323.0,11.929788589477539
2017-10-11,12.41759967803955,12.16189956665039,12.16189956665039,12.307999610900879,6082175.0,12.045961380004883
2017-10-12,12.362799644470215,12.170999526977539,12.244099617004395,12.28969955444336,3843418.0,12.028050422668457
2017-10-13,12.344499588012695,12.143600463867188,12.262299537658691,12.216699600219727,3308341.0,11.956604957580566
2017-10-16,12.28969955444336,11.86970043182373,12.28969955444336,11.878899574279785,4303951.0,11.625996589660645
2017-10-17,12.070599555969238,11.878899574279785,11.915399551391602,12.015800476074219,2757663.0,11.759984016418457
2017-10-18,12.024900436401367,11.531900405883789,12.015800476074219,11.678000450134277,3836905.0,11.429374694824219
2017-10-19,11.814900398254395,11.413200378417969,11.604900360107422,11.541000366210938,3503563.0,11.295291900634766
2017-10-20,11.760199546813965,11.504500389099121,11.641500473022461,11.687100410461426,2797380.0,11.438281059265137
2017-10-23,12.189299583435059,11.687100410461426,11.723600387573242,12.06149959564209,6182429.0,11.804708480834961
2017-10-24,12.06149959564209,11.82409954071045,11.970199584960938,11.924500465393066,3081409.0,11.67062759399414
2017-10-25,12.024900436401367,11.851499557495117,11.951899528503418,11.924500465393066,2271274.0,11.67062759399414
2017-10-26,12.006699562072754,11.897100448608398,11.933600425720215,11.961000442504883,2623556.0,11.706350326538086
2017-10-27,11.997599601745605,11.687100410461426,11.924500465393066,11.696200370788574,3253251.0,11.447187423706055
2017-10-30,11.805800437927246,11.504500389099121,11.705400466918945,11.51360034942627,3452679.0,11.268474578857422
2017-10-31,11.732799530029297,11.504500389099121,11.51360034942627,11.723600387573242,2261090.0,11.474004745483398
2017-11-01,11.778400421142578,11.614100456237793,11.659700393676758,11.696200370788574,1834302.0,11.447187423706055
2017-11-02,11.723600387573242,11.531900405883789,11.687100410461426,11.604900360107422,2008999.0,11.357831001281738
2017-11-03,11.65060043334961,11.038800239562988,11.559300422668457,11.16670036315918,4415142.0,10.928960800170898
2017-11-06,11.285400390625,11.04800033569336,11.230600357055664,11.258000373840332,2028650.0,11.018317222595215
2017-11-07,11.285400390625,11.011500358581543,11.26710033416748,11.121000289916992,3063574.0,10.884233474731445
2017-11-08,11.276200294494629,11.066200256347656,11.111900329589844,11.184900283813477,3039379.0,10.946772575378418
2017-11-09,11.258000373840332,11.121000289916992,11.194100379943848,11.248800277709961,2575988.0,11.009313583374023
2017-11-10,11.26710033416748,11.111900329589844,11.230600357055664,11.184900283813477,2794297.0,10.946772575378418
2017-11-13,11.230600357055664,11.011500358581543,11.194100379943848,11.111900329589844,2358856.0,10.875326156616211
2017-11-14,11.312800407409668,11.066200256347656,11.066200256347656,11.16670036315918,3677574.0,10.928960800170898
2017-11-15,11.157500267028809,10.66450023651123,11.14840030670166,10.728400230407715,5059450.0,10.499991416931152
2017-11-16,10.7923002243042,10.591400146484375,10.755800247192383,10.609700202941895,2740194.0,10.383819580078125
2017-11-17,10.728400230407715,9.64186954498291,10.637100219726562,9.66012954711914,6995654.0,9.454463958740234
2017-11-20,9.943180084228516,9.596220016479492,9.632740020751953,9.833609580993652,3181944.0,9.624251365661621
2017-11-21,9.906660079956055,9.769700050354004,9.833609580993652,9.833609580993652,2501398.0,9.624251365661621
2017-11-22,9.906660079956055,9.687520027160645,9.787960052490234,9.751440048217773,2442103.0,9.543830871582031
2017-11-23,9.824480056762695,9.431870460510254,9.76056957244873,9.450130462646484,3957576.0,9.24893569946289
2017-11-24,9.5414400100708,9.413610458374023,9.413610458374023,9.459259986877441,2611311.0,9.257871627807617
2017-11-27,9.632740020751953,9.40447998046875,9.550569534301758,9.504910469055176,1918644.0,9.302550315856934
2017-11-28,9.614480018615723,9.450130462646484,9.5414400100708,9.550569534301758,1882470.0,9.347236633300781
2017-11-29,9.587089538574219,9.313170433044434,9.587089538574219,9.550569534301758,3291942.0,9.347236633300781
2017-11-30,10.317500114440918,9.431870460510254,9.523170471191406,10.107500076293945,10314005.0,9.892311096191406
2017-12-01,10.125800132751465,9.842740058898926,9.952309608459473,10.080100059509277,6627101.0,9.865493774414062
2017-12-04,10.134900093078613,9.696660041809082,10.098400115966797,9.751440048217773,5103528.0,9.543830871582031
2017-12-05,9.842740058898926,9.212739944458008,9.632740020751953,9.249259948730469,4169174.0,9.052342414855957
2017-12-06,9.367959976196289,8.84751033782959,9.2675199508667,9.139690399169922,5886386.0,8.94510555267334
2017-12-07,9.258390426635742,9.057519912719727,9.148819923400879,9.16707992553711,2790596.0,8.971912384033203
2017-12-08,9.395350456237793,9.130559921264648,9.20359992980957,9.28577995300293,2286630.0,9.088086128234863
2017-12-11,9.395350456237793,9.212739944458008,9.28577995300293,9.38621997833252,2510359.0,9.186386108398438
2017-12-12,9.38621997833252,9.20359992980957,9.377079963684082,9.313170433044434,2312319.0,9.11489200592041
2017-12-13,9.851869583129883,9.230999946594238,9.32229995727539,9.550569534301758,4762800.0,9.347236633300781
2017-12-14,9.632740020751953,9.367959976196289,9.495779991149902,9.596220016479492,3598343.0,9.391915321350098
2017-12-15,9.797089576721191,9.568829536437988,9.577960014343262,9.651000022888184,4264764.0,9.44552993774414
2017-12-18,9.714920043945312,9.349690437316895,9.587089538574219,9.532299995422363,3228200.0,9.32935619354248
2017-12-19,10.043600082397461,9.440999984741211,9.459259986877441,9.687520027160645,5305369.0,9.481271743774414
2017-12-20,9.678389549255371,9.40447998046875,9.62360954284668,9.486650466918945,2748527.0,9.28467845916748
2017-12-21,9.62360954284668,9.313170433044434,9.40447998046875,9.431870460510254,2585323.0,9.231064796447754
2017-12-22,9.486650466918945,9.20359992980957,9.367959976196289,9.221870422363281,2666255.0,9.02553653717041
2017-12-25,9.331430435180664,8.96621036529541,9.2675199508667,9.212739944458008,3245007.0,9.016600608825684
2017-12-26,9.294910430908203,9.066650390625,9.112299919128418,9.2675199508667,2138699.0,9.07021427154541
2017-12-27,9.349690437316895,9.157950401306152,9.294910430908203,9.16707992553711,2018160.0,8.971912384033203
2017-12-28,9.30403995513916,9.094039916992188,9.094039916992188,9.28577995300293,2291765.0,9.088086128234863
2017-12-29,9.367959976196289,9.240130424499512,9.276650428771973,9.331430435180664,1949553.0,9.13276481628418
2018-01-02,9.495779991149902,9.313170433044434,9.38621997833252,9.440999984741211,3133442.0,9.24000072479248
2018-01-03,9.696660041809082,9.38621997833252,9.38621997833252,9.550569534301758,4543219.0,9.347236633300781
2018-01-04,9.632740020751953,9.450130462646484,9.504910469055176,9.514039993286133,3412390.0,9.311485290527344
2018-01-05,9.897529602050781,9.477519989013672,9.486650466918945,9.806220054626465,8190303.0,9.597445487976074
2018-01-08,9.888400077819824,9.66012954711914,9.87926959991455,9.797089576721191,4925684.0,9.588508605957031
2018-01-09,9.870140075683594,9.64186954498291,9.714920043945312,9.687520027160645,3849489.0,9.481271743774414
2018-01-10,9.72404956817627,9.40447998046875,9.72404956817627,9.440999984741211,3810280.0,9.24000072479248
2018-01-11,9.769700050354004,9.340559959411621,9.40447998046875,9.669260025024414,4969451.0,9.463400840759277
2018-01-12,10.381400108337402,9.550569534301758,9.614480018615723,10.016200065612793,15459452.0,9.80295467376709
2018-01-15,9.906660079956055,9.450130462646484,9.861000061035156,9.523170471191406,8576826.0,9.32042121887207
2018-01-16,9.833609580993652,9.42273998260498,9.42273998260498,9.806220054626465,6135961.0,9.597445487976074
2018-01-17,9.787960052490234,9.5414400100708,9.769700050354004,9.687520027160645,4166632.0,9.481271743774414
2018-01-18,9.714920043945312,9.550569534301758,9.678389549255371,9.577960014343262,3328718.0,9.374044418334961
2018-01-19,9.714920043945312,9.523170471191406,9.523170471191406,9.559700012207031,3635052.0,9.356173515319824
2018-01-22,9.733180046081543,9.486650466918945,9.495779991149902,9.687520027160645,3119616.0,9.481271743774414
2018-01-23,9.861000061035156,9.587089538574219,9.587089538574219,9.806220054626465,5319241.0,9.597445487976074
2018-01-24,10.107500076293945,9.751440048217773,9.815349578857422,9.979700088500977,7551208.0,9.767231941223145
2018-01-25,10.198800086975098,9.797089576721191,9.897529602050781,10.125800132751465,8902283.0,9.910222053527832
2018-01-26,10.125800132751465,9.924920082092285,10.098400115966797,9.934049606323242,5363136.0,9.722553253173828
2018-01-29,9.970569610595703,9.72404956817627,9.943180084228516,9.797089576721191,3977729.0,9.588508605957031
2018-01-30,10.344900131225586,9.769700050354004,9.787960052490234,10.30840015411377,13787728.0,10.088933944702148
2018-01-31,10.29010009765625,9.906660079956055,10.244500160217285,10.05270004272461,7601610.0,9.838677406311035
2018-02-01,10.071000099182129,9.048379898071289,9.997960090637207,9.048379898071289,10892383.0,8.85573959350586
2018-02-02,8.94795036315918,8.153590202331543,8.94795036315918,8.500550270080566,7440276.0,8.319572448730469
2018-02-05,8.473159790039062,8.098810195922852,8.226630210876465,8.317939758300781,2846013.0,8.140850067138672
2018-02-06,8.254030227661133,7.487060070037842,8.217499732971191,7.487060070037842,8840552.0,7.327659606933594
2018-02-07,7.742710113525391,6.857049942016602,7.614890098571777,7.414010047912598,7125778.0,7.256165027618408
2018-02-08,7.633150100708008,7.258790016174316,7.304450035095215,7.605760097503662,3752167.0,7.443832874298096
2018-02-09,7.468800067901611,7.204010009765625,7.258790016174316,7.340970039367676,4057771.0,7.184679985046387
2018-02-12,7.642280101776123,7.31358003616333,7.31358003616333,7.560100078582764,2688334.0,7.399145126342773
2018-02-13,7.751840114593506,7.560100078582764,7.596630096435547,7.569230079650879,2538731.0,7.408080577850342
2018-02-14,7.6605401039123535,7.578360080718994,7.578360080718994,7.614890098571777,1575832.0,7.452768802642822
2018-02-22,8.199239730834961,7.678800106048584,7.751840114593506,7.970980167388916,4482422.0,7.8012776374816895
2018-02-23,7.970980167388916,7.834020137786865,7.970980167388916,7.879670143127441,2956982.0,7.711911201477051
2018-02-26,8.1627197265625,7.861410140991211,7.934460163116455,8.117070198059082,4103865.0,7.944257736206055
2018-02-27,8.199239730834961,8.007499694824219,8.071410179138184,8.126199722290039,4320996.0,7.953192234039307
2018-02-28,8.199239730834961,7.980110168457031,8.06229019165039,8.126199722290039,3599452.0,7.953192234039307
2018-03-01,8.208370208740234,8.016630172729492,8.034890174865723,8.153590202331543,3229168.0,7.980000019073486
2018-03-02,8.208370208740234,8.016630172729492,8.126199722290039,8.117070198059082,2885395.0,7.944257736206055
2018-03-05,8.436639785766602,8.04401969909668,8.098810195922852,8.336199760437012,6121520.0,8.158721923828125
2018-03-06,8.436639785766602,8.254030227661133,8.327070236206055,8.418379783630371,4514740.0,8.239152908325195
2018-03-07,8.902299880981445,8.308810234069824,8.418379783630371,8.482290267944336,8047315.0,8.301701545715332
2018-03-08,8.82925033569336,8.24489974975586,8.390979766845703,8.756210327148438,8176769.0,8.56978988647461
2018-03-09,8.728819847106934,8.473159790039062,8.591859817504883,8.646639823913574,7319220.0,8.462552070617676
2018-03-12,8.820119857788086,8.610119819641113,8.628379821777344,8.710550308227539,6334143.0,8.525101661682129
2018-03-13,8.820119857788086,8.637510299682617,8.692290306091309,8.655770301818848,4309808.0,8.471487998962402
2018-03-14,8.664899826049805,8.327070236206055,8.655770301818848,8.354459762573242,4374039.0,8.176593780517578
2018-03-15,8.537070274353027,8.153590202331543,8.345330238342285,8.345330238342285,4446187.0,8.167657852172852
2018-03-16,8.464030265808105,8.272290229797363,8.327070236206055,8.363590240478516,3259559.0,8.185528755187988
2018-03-19,8.363590240478516,8.363590240478516,8.363590240478516,8.363590240478516,0.0,8.185528755187988
2018-03-20,8.363590240478516,8.363590240478516,8.363590240478516,8.363590240478516,0.0,8.185528755187988
2018-03-21,8.363590240478516,8.363590240478516,8.363590240478516,8.363590240478516,0.0,8.185528755187988
2018-03-22,12.253199577331543,10.956700325012207,11.14840030670166,12.253199577331543,72727559.0,11.992327690124512
2018-03-23,12.253199577331543,12.253199577331543,12.253199577331543,12.253199577331543,0.0,11.992327690124512
2018-03-26,12.253199577331543,12.253199577331543,12.253199577331543,12.253199577331543,0.0,11.992327690124512
2018-03-27,12.444999694824219,11.577500343322754,11.595800399780273,12.344499588012695,61698253.0,12.081684112548828
2018-03-28,12.024900436401367,11.111900329589844,11.915399551391602,11.111900329589844,40782921.0,10.875326156616211
2018-03-29,11.102800369262695,10.628000259399414,10.80150032043457,10.865400314331055,32191647.0,10.634076118469238
2018-03-30,11.038800239562988,10.655400276184082,10.847100257873535,10.856200218200684,25545982.0,10.62507152557373
2018-04-02,11.075400352478027,10.354100227355957,10.68280029296875,10.42710018157959,28186327.0,10.205105781555176
2018-04-03,11.258000373840332,10.326700210571289,10.326700210571289,10.883600234985352,35974600.0,10.651887893676758
2018-04-04,11.121000289916992,10.54580020904541,10.80150032043457,10.774100303649902,26195295.0,10.544719696044922
2018-04-09,10.819700241088867,10.043600082397461,10.819700241088867,10.52750015258789,19404773.0,10.30336856842041
2018-04-10,10.737500190734863,10.217100143432617,10.637100219726562,10.518400192260742,17918097.0,10.294462203979492
2018-04-11,10.938400268554688,10.363200187683105,10.518400192260742,10.819700241088867,26013151.0,10.589347839355469
2018-04-12,11.495400428771973,10.600600242614746,10.710100173950195,10.774100303649902,32217775.0,10.544719696044922
2018-04-13,10.646200180053711,9.696660041809082,10.500100135803223,9.787960052490234,29501980.0,9.579574584960938
2018-04-16,9.979700088500977,9.60534954071045,9.60534954071045,9.888400077819824,12814207.0,9.677875518798828
2018-04-17,9.870140075683594,9.358819961547852,9.861000061035156,9.440999984741211,10786841.0,9.31829833984375
2018-04-18,9.64186954498291,9.057519912719727,9.587089538574219,9.486650466918945,10843979.0,9.363354682922363
2018-04-19,9.842740058898926,9.40447998046875,9.477519989013672,9.495779991149902,15335701.0,9.372365951538086
2018-04-20,9.62360954284668,9.08491039276123,9.395350456237793,9.157950401306152,10173714.0,9.038928031921387
2018-04-23,9.459259986877441,8.94795036315918,9.194470405578613,9.349690437316895,10081280.0,9.228175163269043
2018-04-24,9.687520027160645,9.258390426635742,9.32229995727539,9.550569534301758,12231823.0,9.426443099975586
2018-04-25,9.7423095703125,9.377079963684082,9.514039993286133,9.705780029296875,13235929.0,9.579636573791504
2018-04-26,9.842740058898926,9.331430435180664,9.66012954711914,9.38621997833252,15993028.0,9.264229774475098
2018-04-27,9.440999984741211,9.075779914855957,9.367959976196289,9.094039916992188,8681553.0,8.975848197937012
2018-05-02,9.313170433044434,9.057519912719727,9.139690399169922,9.176210403442383,4565060.0,9.056950569152832
2018-05-03,9.28577995300293,8.856639862060547,9.221870422363281,9.258390426635742,7186114.0,9.138062477111816
2018-05-04,9.358819961547852,9.176210403442383,9.331430435180664,9.221870422363281,6374791.0,9.102017402648926
2018-05-07,9.468390464782715,9.230999946594238,9.294910430908203,9.40447998046875,7383409.0,9.282252311706543
2018-05-08,9.66012954711914,9.349690437316895,9.42273998260498,9.60534954071045,13477311.0,9.480511665344238
2018-05-09,9.678389549255371,9.459259986877441,9.504910469055176,9.559700012207031,8084735.0,9.435455322265625
2018-05-10,9.888400077819824,9.587089538574219,9.596220016479492,9.778829574584961,14055585.0,9.651737213134766
2018-05-11,9.797089576721191,9.367959976196289,9.797089576721191,9.395350456237793,8582595.0,9.273241996765137
2018-05-14,9.504910469055176,9.276650428771973,9.276650428771973,9.468390464782715,5332223.0,9.345332145690918
2018-05-15,9.596220016479492,9.249259948730469,9.468390464782715,9.559700012207031,6480942.0,9.435455322265625
2018-05-16,9.714920043945312,9.349690437316895,9.5414400100708,9.395350456237793,8913826.0,9.273241996765137
2018-05-17,9.632740020751953,9.367959976196289,9.40447998046875,9.62360954284668,8181426.0,9.498534202575684
2018-05-18,9.7423095703125,9.413610458374023,9.64186954498291,9.532299995422363,7509788.0,9.408411026000977
2018-05-21,9.87926959991455,9.495779991149902,9.5414400100708,9.861000061035156,12633757.0,9.732839584350586
2018-05-22,9.924920082092285,9.678389549255371,9.787960052490234,9.851869583129883,11509859.0,9.723828315734863
2018-05-23,9.787960052490234,9.559700012207031,9.787960052490234,9.614480018615723,8296546.0,9.489523887634277
2018-05-24,9.66012954711914,9.367959976196289,9.504910469055176,9.40447998046875,7056970.0,9.282252311706543
2018-05-25,9.523170471191406,9.294910430908203,9.340559959411621,9.450130462646484,7064912.0,9.327309608459473
2018-05-28,9.550569534301758,9.148819923400879,9.40447998046875,9.20359992980957,6630029.0,9.083984375
2018-05-29,9.358819961547852,9.130559921264648,9.194470405578613,9.2675199508667,3975011.0,9.147073745727539
2018-05-30,9.139690399169922,8.345330238342285,9.011859893798828,8.345330238342285,10598470.0,8.236868858337402
2018-05-31,8.628379821777344,8.354459762573242,8.354459762573242,8.527939796447754,5778294.0,8.417104721069336
2018-06-01,8.692290306091309,8.445770263671875,8.445770263671875,8.555339813232422,4969187.0,8.444148063659668
2018-06-04,8.728819847106934,8.564459800720215,8.591859817504883,8.619250297546387,3342463.0,8.507227897644043
2018-06-05,8.719679832458496,8.537070274353027,8.600990295410156,8.655770301818848,4694447.0,8.54327392578125
2018-06-06,8.692290306091309,8.473159790039062,8.664899826049805,8.610119819641113,4291215.0,8.49821662902832
2018-06-07,8.619250297546387,8.40011978149414,8.582730293273926,8.418379783630371,5382309.0,8.308969497680664
2018-06-08,8.655770301818848,8.418379783630371,8.464030265808105,8.482290267944336,5817262.0,8.372048377990723
2018-06-11,8.537070274353027,8.171850204467773,8.537070274353027,8.208370208740234,6102729.0,8.101688385009766
2018-06-12,8.473159790039062,8.190110206604004,8.24489974975586,8.390979766845703,6568847.0,8.281925201416016
2018-06-13,8.436639785766602,8.28141975402832,8.418379783630371,8.336199760437012,4781234.0,8.22785758972168
2018-06-14,8.491419792175293,8.24489974975586,8.336199760437012,8.29967975616455,5876094.0,8.191811561584473
2018-06-15,8.482290267944336,8.126199722290039,8.308810234069824,8.1627197265625,3921534.0,8.056632041931152
2018-06-19,8.034890174865723,7.350100040435791,8.034890174865723,7.386620044708252,7382600.0,7.290618419647217
2018-06-20,7.70619010925293,7.414010047912598,7.441410064697266,7.614890098571777,4743982.0,7.5159220695495605
2018-06-21,7.733580112457275,7.3683600425720215,7.633150100708008,7.477930068969727,4172856.0,7.380741596221924
2018-06-22,7.633150100708008,7.2222700119018555,7.43228006362915,7.560100078582764,4001198.0,7.461843967437744
2018-06-25,7.715320110321045,7.560100078582764,7.614890098571777,7.569230079650879,3121596.0,7.470855236053467
2018-06-26,7.70619010925293,7.350100040435791,7.359230041503906,7.6605401039123535,3531520.0,7.560978412628174
2018-06-27,7.733580112457275,7.5144500732421875,7.733580112457275,7.523580074310303,3788894.0,7.425798416137695
2018-06-28,8.272290229797363,7.624020099639893,7.760980129241943,7.6970601081848145,20753362.0,7.597023963928223
2018-06-29,7.633150100708008,6.984879970550537,7.304450035095215,7.477930068969727,19230436.0,7.380741596221924
2018-07-02,7.423140048980713,7.167490005493164,7.3318400382995605,7.204010009765625,9219030.0,7.110382080078125
2018-07-03,7.386620044708252,7.149230003356934,7.231400012969971,7.359230041503906,8415433.0,7.263584136962891
2018-07-04,7.404880046844482,7.231400012969971,7.386620044708252,7.340970039367676,5365375.0,7.245561599731445
2018-07-05,7.6605401039123535,7.19488000869751,7.359230041503906,7.249660015106201,7209040.0,7.155438423156738
2018-07-06,7.404880046844482,6.948359966278076,7.2222700119018555,7.386620044708252,8152657.0,7.290618419647217
2018-07-09,7.578360080718994,7.286190032958984,7.423140048980713,7.441410064697266,11033242.0,7.344696521759033
2018-07-10,7.624020099639893,7.350100040435791,7.414010047912598,7.569230079650879,10077866.0,7.470855236053467
2018-07-11,7.450540065765381,7.21314001083374,7.414010047912598,7.340970039367676,8105670.0,7.245561599731445
2018-07-12,7.560100078582764,7.322710037231445,7.340970039367676,7.5144500732421875,6219222.0,7.416787147521973
2018-07-13,7.624020099639893,7.477930068969727,7.523580074310303,7.5144500732421875,5691723.0,7.416787147521973
2018-07-16,7.569230079650879,7.423140048980713,7.532710075378418,7.560100078582764,4742901.0,7.461843967437744
2018-07-17,7.596630096435547,7.377490043640137,7.560100078582764,7.541840076446533,5033686.0,7.443820953369141
2018-07-18,7.560100078582764,7.423140048980713,7.505320072174072,7.441410064697266,3750521.0,7.344696521759033
2018-07-19,7.624020099639893,7.31358003616333,7.441410064697266,7.550970077514648,7866667.0,7.4528326988220215
2018-07-20,8.208370208740234,7.404880046844482,7.550970077514648,7.8431501388549805,21859716.0,7.741215229034424
2018-07-23,7.870540142059326,7.633150100708008,7.760980129241943,7.8066301345825195,13654781.0,7.705169677734375
2018-07-24,7.879670143127441,7.678800106048584,7.733580112457275,7.8066301345825195,9884743.0,7.705169677734375
2018-07-25,7.916200160980225,7.770110130310059,7.779240131378174,7.8431501388549805,8136156.0,7.741215229034424
2018-07-26,7.861410140991211,7.633150100708008,7.788370132446289,7.742710113525391,6370370.0,7.642080783843994
2018-07-27,8.354459762573242,7.6970601081848145,7.70619010925293,7.916200160980225,15738447.0,7.8133158683776855
2018-07-30,8.336199760437012,7.879670143127441,7.934460163116455,8.071410179138184,12877727.0,7.966508865356445
2018-07-31,7.980110168457031,7.715320110321045,7.879670143127441,7.94359016418457,7875748.0,7.8403496742248535
2018-08-01,8.199239730834961,7.852280139923096,7.9892401695251465,7.870540142059326,10398142.0,7.768249034881592
2018-08-02,7.788370132446289,7.304450035095215,7.715320110321045,7.468800067901611,8722779.0,7.371730327606201
2018-08-03,7.532710075378418,7.3318400382995605,7.441410064697266,7.350100040435791,4477978.0,7.254572868347168
2018-08-06,7.340970039367676,7.103579998016357,7.140100002288818,7.158360004425049,4113233.0,7.0653252601623535
2018-08-07,7.395750045776367,7.158360004425049,7.240530014038086,7.359230041503906,5599054.0,7.263584136962891
2018-08-08,7.505320072174072,7.258790016174316,7.340970039367676,7.277060031890869,4503885.0,7.182482719421387
2018-08-09,7.505320072174072,7.231400012969971,7.286190032958984,7.43228006362915,5711317.0,7.335684776306152
2018-08-10,7.505320072174072,7.377490043640137,7.395750045776367,7.441410064697266,4077333.0,7.344696521759033
2018-08-13,7.423140048980713,7.286190032958984,7.3683600425720215,7.404880046844482,3828023.0,7.308640956878662
2018-08-14,7.43228006362915,7.322710037231445,7.395750045776367,7.404880046844482,2783946.0,7.308640956878662
2018-08-15,7.468800067901611,7.2953200340271,7.395750045776367,7.322710037231445,3985376.0,7.227539539337158
2018-08-16,7.3683600425720215,7.103579998016357,7.204010009765625,7.350100040435791,3612047.0,7.254572868347168
2018-08-17,8.089679718017578,7.70619010925293,7.961850166320801,8.089679718017578,29562343.0,7.984540939331055
2018-08-20,8.308810234069824,7.578360080718994,8.071410179138184,7.815760135650635,24679617.0,7.714180946350098
2018-08-21,7.751840114593506,7.532710075378418,7.532710075378418,7.72445011138916,13044347.0,7.624058246612549
2018-08-22,7.70619010925293,7.414010047912598,7.6970601081848145,7.43228006362915,9020426.0,7.335684776306152
2018-08-23,7.5144500732421875,7.386620044708252,7.386620044708252,7.5144500732421875,6137510.0,7.416787147521973
2018-08-24,7.541840076446533,7.377490043640137,7.468800067901611,7.423140048980713,4870845.0,7.326663494110107
2018-08-27,7.587490081787109,7.414010047912598,7.459670066833496,7.532710075378418,6038733.0,7.434809684753418
2018-08-28,7.742710113525391,7.550970077514648,7.550970077514648,7.605760097503662,7646041.0,7.50691032409668
2018-08-29,7.596630096435547,7.496190071105957,7.541840076446533,7.5144500732421875,3246790.0,7.416787147521973
2018-08-30,7.541840076446533,7.2222700119018555,7.5144500732421875,7.258790016174316,7266404.0,7.164450168609619
2018-08-31,7.304450035095215,7.204010009765625,7.267930030822754,7.240530014038086,2941731.0,7.146427154541016
2018-09-03,7.277060031890869,7.030529975891113,7.258790016174316,7.19488000869751,4830649.0,7.101370334625244
2018-09-04,7.31358003616333,7.167490005493164,7.1857500076293945,7.286190032958984,3843861.0,7.191493988037109
2018-09-05,7.340970039367676,7.158360004425049,7.231400012969971,7.158360004425049,3571837.0,7.0653252601623535
2018-09-06,7.249660015106201,7.0761799812316895,7.103579998016357,7.149230003356934,2848333.0,7.056313991546631
2018-09-07,7.267930030822754,7.112709999084473,7.204010009765625,7.1857500076293945,2557172.0,7.0923590660095215
2018-09-10,7.21314001083374,7.0761799812316895,7.176620006561279,7.085319995880127,1755696.0,6.993234157562256
2018-09-11,7.158360004425049,7.0761799812316895,7.0761799812316895,7.121840000152588,1606445.0,7.029279708862305
2018-09-12,7.249660015106201,7.0761799812316895,7.121840000152588,7.21314001083374,1928359.0,7.119393348693848
2018-09-13,7.3318400382995605,7.167490005493164,7.304450035095215,7.231400012969971,2402371.0,7.137415885925293
2018-09-14,7.304450035095215,7.130970001220703,7.240530014038086,7.130970001220703,2677175.0,7.038290977478027
2018-09-17,7.19488000869751,7.0396599769592285,7.130970001220703,7.085319995880127,1953360.0,6.993234157562256
2018-09-18,7.249660015106201,7.0761799812316895,7.094449996948242,7.231400012969971,2814006.0,7.137415885925293
2018-09-19,7.350100040435791,7.1857500076293945,7.231400012969971,7.31358003616333,4994877.0,7.218527793884277
2018-09-20,7.304450035095215,7.231400012969971,7.277060031890869,7.267930030822754,3569048.0,7.173471450805664
2018-09-21,7.468800067901611,7.249660015106201,7.286190032958984,7.386620044708252,6250912.0,7.290618419647217
2018-09-25,7.3318400382995605,7.249660015106201,7.322710037231445,7.2953200340271,3352190.0,7.200505256652832
2018-09-26,7.3683600425720215,7.277060031890869,7.304450035095215,7.277060031890869,3193716.0,7.182482719421387
2018-09-27,7.2953200340271,7.048789978027344,7.286190032958984,7.048789978027344,4803502.0,6.957179069519043
2018-09-28,7.130970001220703,7.057919979095459,7.057919979095459,7.103579998016357,2970513.0,7.011257171630859
2018-10-08,7.103579998016357,6.829659938812256,7.0761799812316895,6.884439945220947,3977001.0,6.7949652671813965
2018-10-09,6.975749969482422,6.829659938812256,6.884439945220947,6.884439945220947,2706429.0,6.7949652671813965
2018-10-10,6.948359966278076,6.7748799324035645,6.884439945220947,6.820529937744141,3030590.0,6.73188591003418
2018-10-11,6.610529899597168,6.135739803314209,6.610529899597168,6.135739803314209,7012167.0,6.055995464324951
2018-10-12,6.026169776916504,5.560510158538818,5.9713897705078125,5.8161702156066895,6282847.0,5.740579128265381
2018-10-15,5.907470226287842,5.642690181732178,5.706600189208984,5.670080184936523,3248213.0,5.59638786315918
2018-10-16,5.779640197753906,5.514860153198242,5.73399019241333,5.542250156402588,3452892.0,5.470219612121582
2018-10-17,5.670080184936523,5.423550128936768,5.61529016494751,5.63355016708374,3799602.0,5.560332298278809
2018-10-18,5.61529016494751,5.332250118255615,5.61529016494751,5.350510120391846,3445402.0,5.280971050262451
2018-10-19,5.523990154266357,5.021810054779053,5.20442008972168,5.505730152130127,4246919.0,5.434174060821533
2018-10-22,6.026169776916504,5.523990154266357,5.533120155334473,5.880080223083496,8191924.0,5.803658962249756
2018-10-23,5.870950222015381,5.624420166015625,5.83443021774292,5.7157301902771,5664768.0,5.641444683074951
2018-10-24,6.163129806518555,5.660950183868408,5.660950183868408,5.953120231628418,9277556.0,5.875749588012695
2018-10-25,5.989649772644043,5.587900161743164,5.706600189208984,5.9348602294921875,6818277.0,5.85772705078125
2018-10-26,6.163129806518555,5.898340225219727,5.943990230560303,5.916600227355957,6952028.0,5.8397040367126465
2018-10-29,5.889210224151611,5.724860191345215,5.8161702156066895,5.743120193481445,3872638.0,5.668478488922119
2018-10-30,6.044429779052734,5.779640197753906,5.779640197753906,5.925730228424072,6823957.0,5.848715305328369
2018-10-31,6.363999843597412,5.925730228424072,5.925730228424072,6.080949783325195,9810957.0,6.001917362213135
2018-11-01,6.427909851074219,6.026169776916504,6.026169776916504,6.217909812927246,10815804.0,6.137097358703613
2018-11-02,6.336609840393066,6.17225980758667,6.27269983291626,6.309219837188721,8626149.0,6.2272210121154785
2018-11-05,6.610529899597168,6.227039813995361,6.227039813995361,6.519219875335693,12235790.0,6.4344916343688965
2018-11-06,6.610529899597168,6.363999843597412,6.391389846801758,6.537479877471924,8352722.0,6.452514171600342
2018-11-07,6.70182991027832,6.4461798667907715,6.528349876403809,6.5648698806762695,9879670.0,6.47954797744751
2018-11-08,6.665309906005859,6.4461798667907715,6.637919902801514,6.464439868927002,6132486.0,6.380423545837402
2018-11-09,6.619659900665283,6.4187798500061035,6.473569869995117,6.519219875335693,6002824.0,6.4344916343688965
2018-11-12,6.756609916687012,6.519219875335693,6.555739879608154,6.70182991027832,7375285.0,6.6147284507751465
2018-11-13,6.70182991027832,6.70182991027832,6.70182991027832,6.70182991027832,0.0,6.6147284507751465
2018-11-14,7.852280139923096,7.021399974822998,7.770110130310059,7.112709999084473,22806775.0,7.020268440246582
2018-11-15,7.249660015106201,6.902699947357178,7.103579998016357,7.130970001220703,14828182.0,7.038290977478027
2018-11-16,7.377490043640137,7.003139972686768,7.103579998016357,7.249660015106201,15261969.0,7.155438423156738
2018-11-19,7.578360080718994,7.21314001083374,7.258790016174316,7.340970039367676,13426329.0,7.245561599731445
2018-11-20,7.2222700119018555,6.948359966278076,7.2222700119018555,7.012269973754883,8844797.0,6.921133518218994
2018-11-21,7.121840000152588,6.829659938812256,6.866179943084717,7.112709999084473,5534513.0,7.020268440246582
2018-11-22,7.140100002288818,6.948359966278076,7.048789978027344,6.957489967346191,4531403.0,6.8670654296875
2018-11-23,7.067049980163574,6.528349876403809,6.994009971618652,6.674439907073975,8344064.0,6.58769416809082
2018-11-26,6.902699947357178,6.628789901733398,6.656179904937744,6.811399936676025,6728033.0,6.722874641418457
2018-11-27,6.975749969482422,6.720089912414551,6.920959949493408,6.765749931335449,5660694.0,6.6778178215026855
2018-11-28,6.920959949493408,6.5831298828125,6.80226993560791,6.8935699462890625,5969420.0,6.803976535797119
2018-11-29,7.121840000152588,6.80226993560791,6.920959949493408,6.820529937744141,8549817.0,6.73188591003418
2018-11-30,6.875309944152832,6.592259883880615,6.70182991027832,6.7748799324035645,5898396.0,6.686829090118408
2018-12-03,7.067049980163574,6.847919940948486,6.966619968414307,6.994009971618652,8183570.0,6.903110980987549
2018-12-04,7.0761799812316895,6.920959949493408,6.939229965209961,7.021399974822998,5236280.0,6.930144786834717
2018-12-05,7.012269973754883,6.793139934539795,6.902699947357178,6.829659938812256,5078642.0,6.740897178649902
2018-12-06,6.939229965209961,6.637919902801514,6.829659938812256,6.765749931335449,4992770.0,6.6778178215026855
2018-12-07,6.8935699462890625,6.70182991027832,6.756609916687012,6.7474799156188965,3128124.0,6.659785270690918
2018-12-10,6.920959949493408,6.656179904937744,6.68356990814209,6.78400993347168,4407177.0,6.695840358734131
2018-12-11,6.838789939880371,6.68356990814209,6.838789939880371,6.756609916687012,3311027.0,6.668796539306641
2018-12-12,6.820529937744141,6.637919902801514,6.793139934539795,6.656179904937744,3365510.0,6.569671630859375
2018-12-13,6.847919940948486,6.637919902801514,6.665309906005859,6.838789939880371,5243279.0,6.749908447265625
2018-12-14,6.811399936676025,6.318349838256836,6.7748799324035645,6.363999843597412,7676582.0,6.281289100646973
2018-12-17,6.519219875335693,6.327479839324951,6.363999843597412,6.500959873199463,3989427.0,6.416468620300293
2018-12-18,6.555739879608154,6.363999843597412,6.464439868927002,6.473569869995117,2378179.0,6.389434814453125
2018-12-19,6.537479877471924,6.400519847869873,6.473569869995117,6.4187798500061035,2084372.0,6.335357189178467
2018-12-20,6.510089874267578,6.345739841461182,6.427909851074219,6.455309867858887,2530709.0,6.3714118003845215
2018-12-21,6.510089874267578,6.217909812927246,6.455309867858887,6.309219837188721,3438671.0,6.2272210121154785
2018-12-24,6.455309867858887,6.254429817199707,6.309219837188721,6.327479839324951,3566233.0,6.245243549346924
2018-12-25,6.263559818267822,5.797900199890137,6.254429817199707,6.007909774780273,5726178.0,5.929826736450195
2018-12-26,6.163129806518555,5.9713897705078125,5.9713897705078125,6.0900797843933105,3852172.0,6.010928630828857
2018-12-27,6.70182991027832,6.227039813995361,6.227039813995361,6.70182991027832,16674838.0,6.6147284507751465
2018-12-28,6.793139934539795,6.382259845733643,6.400519847869873,6.510089874267578,18448279.0,6.425479888916016
2019-01-02,6.546609878540039,6.327479839324951,6.519219875335693,6.345739841461182,10435173.0,6.263266563415527
2019-01-03,6.7748799324035645,6.382259845733643,6.409649848937988,6.665309906005859,16340728.0,6.578682899475098
2019-01-04,6.984879970550537,6.519219875335693,6.519219875335693,6.838789939880371,15782401.0,6.749908447265625
2019-01-07,6.984879970550537,6.68356990814209,6.519219875335693,6.811399936676025,13086930.0,6.722874641418457
2019-01-08,6.820529937744141,6.7109599113464355,6.811399936676025,6.7474799156188965,5759349.0,6.659785270690918
2019-01-09,6.866179943084717,6.637919902801514,6.7474799156188965,6.674439907073975,10184946.0,6.58769416809082
2019-01-10,6.729219913482666,6.628789901733398,6.68356990814209,6.720089912414551,5379306.0,6.632750988006592
2019-01-11,6.720089912414551,6.510089874267578,6.7109599113464355,6.610529899597168,5725329.0,6.5246148109436035
2019-01-14,6.68356990814209,6.510089874267578,6.610529899597168,6.5648698806762695,3762780.0,6.47954797744751
2019-01-15,6.70182991027832,6.528349876403809,6.592259883880615,6.68356990814209,4924521.0,6.596705436706543
2019-01-16,6.68356990814209,6.546609878540039,6.665309906005859,6.601399898529053,3881689.0,6.515603542327881
2019-01-17,6.601399898529053,6.336609840393066,6.601399898529053,6.354869842529297,5977075.0,6.27227783203125
2019-01-18,6.4461798667907715,6.336609840393066,6.354869842529297,6.4187798500061035,4350992.0,6.335357189178467
2019-01-21,6.491829872131348,6.400519847869873,6.464439868927002,6.437049865722656,2779528.0,6.353389263153076
2019-01-22,6.473569869995117,6.336609840393066,6.455309867858887,6.409649848937988,3103327.0,6.326345920562744
2019-01-23,6.400519847869873,6.309219837188721,6.345739841461182,6.373129844665527,2069210.0,6.290300369262695
2019-01-24,6.528349876403809,6.327479839324951,6.345739841461182,6.473569869995117,4171220.0,6.389434814453125
2019-01-25,6.601399898529053,6.427909851074219,6.482699871063232,6.455309867858887,4426537.0,6.3714118003845215
2019-01-28,7.103579998016357,6.70182991027832,7.094449996948242,6.875309944152832,24978876.0,6.785953998565674
2019-01-29,6.7109599113464355,6.400519847869873,6.7109599113464355,6.437049865722656,16626972.0,6.353389263153076
2019-01-30,6.528349876403809,6.1905198097229,6.482699871063232,6.208779811859131,10024466.0,6.128086090087891
2019-01-31,6.336609840393066,6.099209785461426,6.163129806518555,6.135739803314209,5503264.0,6.055995464324951
2019-02-01,6.336609840393066,6.163129806518555,6.163129806518555,6.318349838256836,4319341.0,6.236232280731201
2019-02-11,6.482699871063232,6.336609840393066,6.363999843597412,6.455309867858887,4842980.0,6.3714118003845215
2019-02-12,6.573999881744385,6.427909851074219,6.519219875335693,6.546609878540039,5147104.0,6.4615254402160645
2019-02-13,6.692699909210205,6.519219875335693,6.546609878540039,6.656179904937744,6928559.0,6.569671630859375
2019-02-14,6.720089912414551,6.628789901733398,6.628789901733398,6.665309906005859,5941132.0,6.578682899475098
2019-02-15,6.7109599113464355,6.601399898529053,6.68356990814209,6.692699909210205,5558005.0,6.605717182159424
2019-02-18,6.8935699462890625,6.70182991027832,6.70182991027832,6.857049942016602,9276145.0,6.76793098449707
2019-02-19,7.541840076446533,6.838789939880371,6.8935699462890625,7.158360004425049,21731621.0,7.0653252601623535
2019-02-20,7.19488000869751,6.911829948425293,7.167490005493164,7.030529975891113,11567341.0,6.939156532287598
2019-02-21,7.3318400382995605,6.7474799156188965,6.875309944152832,6.984879970550537,21263546.0,6.894099712371826
2019-02-22,7.240530014038086,6.829659938812256,6.847919940948486,7.149230003356934,18487428.0,7.056313991546631
2019-02-25,7.149230003356934,7.149230003356934,7.149230003356934,7.149230003356934,0.0,7.056313991546631
2019-02-26,7.149230003356934,7.149230003356934,7.149230003356934,7.149230003356934,0.0,7.056313991546631
2019-02-27,7.149230003356934,7.149230003356934,7.149230003356934,7.149230003356934,0.0,7.056313991546631
2019-02-28,7.149230003356934,7.149230003356934,7.149230003356934,7.149230003356934,0.0,7.056313991546631
2019-03-01,7.149230003356934,7.149230003356934,7.149230003356934,7.149230003356934,0.0,7.056313991546631
2019-03-04,7.149230003356934,7.149230003356934,7.149230003356934,7.149230003356934,0.0,7.056313991546631
2019-03-05,7.149230003356934,7.149230003356934,7.149230003356934,7.149230003356934,0.0,7.056313991546631
2019-03-06,7.149230003356934,7.149230003356934,7.149230003356934,7.149230003356934,0.0,7.056313991546631
2019-03-07,7.149230003356934,7.149230003356934,7.149230003356934,7.149230003356934,0.0,7.056313991546631
2019-03-08,10.3100004196167,8.960000038146973,9.760000228881836,9.390000343322754,43803705.0,9.267961502075195
2019-03-11,10.010000228881836,8.609999656677246,9.4399995803833,9.729999542236328,28315640.0,9.60354232788086
2019-03-12,9.880000114440918,9.210000038146973,9.550000190734863,9.510000228881836,23505194.0,9.386402130126953
2019-03-13,9.40999984741211,8.890000343322754,9.329999923706055,8.930000305175781,16773144.0,8.813940048217773
2019-03-14,8.65999984741211,8.100000381469727,8.65999984741211,8.210000038146973,20444503.0,8.103297233581543
2019-03-15,8.5,8.229999542236328,8.279999732971191,8.270000457763672,13544563.0,8.162517547607422
2019-03-18,8.4399995803833,8.239999771118164,8.350000381469727,8.430000305175781,11481041.0,8.320438385009766
2019-03-19,8.579999923706055,8.359999656677246,8.4399995803833,8.510000228881836,12759626.0,8.399398803710938
2019-03-20,8.6899995803833,8.260000228881836,8.470000267028809,8.670000076293945,14422723.0,8.557318687438965
2019-03-21,9.050000190734863,8.510000228881836,8.619999885559082,8.800000190734863,21629418.0,8.685628890991211
2019-03-22,8.819999694824219,8.470000267028809,8.699999809265137,8.600000381469727,13789579.0,8.488228797912598
2019-03-25,8.520000457763672,8.279999732971191,8.390000343322754,8.350000381469727,10683449.0,8.24147891998291
2019-03-26,8.449999809265137,8.119999885559082,8.380000114440918,8.140000343322754,8465386.0,8.034207344055176
2019-03-27,8.270000457763672,8.079999923706055,8.199999809265137,8.25,7399961.0,8.142777442932129
2019-03-28,8.350000381469727,7.960000038146973,8.180000305175781,7.980000019073486,8554985.0,7.876286506652832
2019-03-29,8.329999923706055,7.989999771118164,7.989999771118164,8.329999923706055,10676695.0,8.221736907958984
2019-04-01,8.640000343322754,8.300000190734863,8.369999885559082,8.600000381469727,13877636.0,8.488228797912598
2019-04-02,8.720000267028809,8.479999542236328,8.630000114440918,8.569999694824219,15294995.0,8.458617210388184
2019-04-03,8.760000228881836,8.479999542236328,8.5,8.670000076293945,14146949.0,8.557318687438965
2019-04-04,8.770000457763672,8.609999656677246,8.680000305175781,8.680000305175781,13061644.0,8.56718921661377
2019-04-08,8.800000190734863,8.430000305175781,8.760000228881836,8.5600004196167,11355893.0,8.448748588562012
2019-04-09,8.75,8.510000228881836,8.550000190734863,8.670000076293945,9587841.0,8.557318687438965
2019-04-10,8.770000457763672,8.510000228881836,8.600000381469727,8.680000305175781,10593691.0,8.56718921661377
2019-04-11,9.0600004196167,8.670000076293945,8.729999542236328,8.670000076293945,18841569.0,8.557318687438965
2019-04-12,8.630000114440918,8.279999732971191,8.630000114440918,8.399999618530273,11760639.0,8.290827751159668
2019-04-15,9.199999809265137,8.510000228881836,8.510000228881836,8.760000228881836,26556003.0,8.646149635314941
2019-04-16,8.949999809265137,8.5,8.579999923706055,8.930000305175781,19984989.0,8.813940048217773
2019-04-17,9.069999694824219,8.8100004196167,8.869999885559082,8.880000114440918,16591497.0,8.7645902633667
2019-04-18,8.970000267028809,8.670000076293945,8.970000267028809,8.6899995803833,10885238.0,8.577058792114258
2019-04-19,8.930000305175781,8.609999656677246,8.710000038146973,8.920000076293945,11715013.0,8.804069519042969
2019-04-22,9.079999923706055,8.800000190734863,8.979999542236328,8.829999923706055,14485322.0,8.715239524841309
2019-04-23,8.899999618530273,8.539999961853027,8.899999618530273,8.579999923706055,10483912.0,8.468488693237305
2019-04-24,8.680000305175781,8.399999618530273,8.600000381469727,8.649999618530273,6410060.0,8.537578582763672
2019-04-25,8.640000343322754,8.0,8.640000343322754,8.09000015258789,11959196.0,7.984856605529785
2019-04-26,8.15999984741211,8.0,8.100000381469727,8.020000457763672,6470558.0,7.915766716003418
2019-05-06,7.869999885559082,7.21999979019165,7.710000038146973,7.389999866485596,6917102.0,7.293954372406006
2019-05-07,7.610000133514404,7.380000114440918,7.440000057220459,7.559999942779541,4560020.0,7.461744785308838
2019-05-08,7.670000076293945,7.380000114440918,7.380000114440918,7.489999771118164,4247484.0,7.3926544189453125
2019-05-09,7.619999885559082,7.440000057220459,7.5,7.5,3758313.0,7.402524948120117
2019-05-10,7.75,7.400000095367432,7.579999923706055,7.71999979019165,7741785.0,7.619665145874023
2019-05-13,7.730000019073486,7.579999923706055,7.659999847412109,7.690000057220459,4248574.0,7.5900559425354
2019-05-14,7.710000038146973,7.550000190734863,7.599999904632568,7.570000171661377,3319160.0,7.471614837646484
2019-05-15,7.730000019073486,7.579999923706055,7.630000114440918,7.670000076293945,5009823.0,7.570315361022949
2019-05-16,7.909999847412109,7.670000076293945,7.71999979019165,7.900000095367432,7054366.0,7.79732608795166
2019-05-17,7.860000133514404,7.400000095367432,7.809999942779541,7.409999847412109,6873271.0,7.313694477081299
2019-05-20,7.510000228881836,7.21999979019165,7.409999847412109,7.46999979019165,4134489.0,7.372914791107178
2019-05-21,7.619999885559082,7.460000038146973,7.460000038146973,7.570000171661377,3687134.0,7.471614837646484
2019-05-22,7.639999866485596,7.329999923706055,7.599999904632568,7.449999809265137,3943829.0,7.353174209594727
2019-05-23,7.480000019073486,7.28000020980835,7.380000114440918,7.289999961853027,2745180.0,7.234095096588135
2019-05-24,7.349999904632568,7.210000038146973,7.300000190734863,7.25,2470081.0,7.194401741027832
2019-05-27,7.809999942779541,7.21999979019165,7.269999980926514,7.730000019073486,5629554.0,7.67072057723999
2019-05-28,7.760000228881836,7.550000190734863,7.659999847412109,7.590000152587891,4122789.0,7.531794548034668
2019-05-29,7.670000076293945,7.519999980926514,7.590000152587891,7.53000020980835,4040798.0,7.472254753112793
2019-05-30,7.550000190734863,7.360000133514404,7.539999961853027,7.46999979019165,2688841.0,7.41271448135376
2019-05-31,7.739999771118164,7.460000038146973,7.460000038146973,7.519999980926514,4015957.0,7.462331295013428
2019-06-03,7.570000171661377,7.320000171661377,7.5,7.369999885559082,3697050.0,7.313481330871582
2019-06-04,7.400000095367432,7.25,7.340000152587891,7.300000190734863,2201457.0,7.2440185546875
2019-06-05,7.429999828338623,7.320000171661377,7.389999866485596,7.329999923706055,1774041.0,7.273787975311279
2019-06-06,7.349999904632568,7.059999942779541,7.349999904632568,7.070000171661377,3323494.0,7.015782356262207
2019-06-10,7.199999809265137,7.070000171661377,7.119999885559082,7.190000057220459,1968344.0,7.134861946105957
2019-06-11,7.429999828338623,7.179999828338623,7.190000057220459,7.420000076293945,4339533.0,7.36309814453125
2019-06-12,7.480000019073486,7.320000171661377,7.420000076293945,7.480000019073486,3344324.0,7.422637939453125
2019-06-13,7.53000020980835,7.380000114440918,7.440000057220459,7.460000038146973,3696743.0,7.402791500091553
2019-06-14,7.5,7.139999866485596,7.449999809265137,7.159999847412109,5116016.0,7.105091571807861
2019-06-17,7.21999979019165,7.119999885559082,7.159999847412109,7.170000076293945,2578350.0,7.115015029907227
2019-06-18,7.21999979019165,7.130000114440918,7.190000057220459,7.210000038146973,1962150.0,7.154708385467529
2019-06-19,7.369999885559082,7.239999771118164,7.300000190734863,7.260000228881836,4100622.0,7.204325199127197
2019-06-20,7.599999904632568,7.21999979019165,7.25,7.440000057220459,6196520.0,7.382944583892822
2019-06-21,7.650000095367432,7.420000076293945,7.420000076293945,7.590000152587891,7986066.0,7.531794548034668
2019-06-24,7.710000038146973,7.519999980926514,7.579999923706055,7.659999847412109,5963226.0,7.60125732421875
2019-06-25,7.679999828338623,7.429999828338623,7.639999866485596,7.570000171661377,4456880.0,7.5119476318359375
2019-06-26,7.610000133514404,7.489999771118164,7.5,7.519999980926514,2351882.0,7.462331295013428
2019-06-27,7.670000076293945,7.519999980926514,7.570000171661377,7.630000114440918,4380736.0,7.571487903594971
2019-06-28,7.619999885559082,7.440000057220459,7.619999885559082,7.489999771118164,3504303.0,7.432560920715332
2019-07-01,7.670000076293945,7.539999961853027,7.670000076293945,7.650000095367432,4815559.0,7.591334342956543
2019-07-02,7.78000020980835,7.579999923706055,7.659999847412109,7.670000076293945,5513491.0,7.611180782318115
2019-07-03,7.659999847412109,7.550000190734863,7.610000133514404,7.630000114440918,3780597.0,7.571487903594971
2019-07-04,7.670000076293945,7.449999809265137,7.639999866485596,7.599999904632568,4921171.0,7.541717529296875
2019-07-05,7.590000152587891,7.480000019073486,7.590000152587891,7.550000190734863,2811534.0,7.492101192474365
2019-07-08,7.559999942779541,7.159999847412109,7.559999942779541,7.190000057220459,5391758.0,7.134861946105957
2019-07-09,7.210000038146973,7.090000152587891,7.159999847412109,7.179999828338623,2963544.0,7.124938488006592
2019-07-10,7.230000019073486,7.070000171661377,7.190000057220459,7.110000133514404,2645962.0,7.055475234985352
2019-07-11,7.199999809265137,7.070000171661377,7.159999847412109,7.130000114440918,2564540.0,7.075322151184082
2019-07-12,7.130000114440918,7.03000020980835,7.130000114440918,7.099999904632568,2328369.0,7.045551776885986
2019-07-15,7.28000020980835,7.039999961853027,7.110000133514404,7.25,3382433.0,7.194401741027832
2019-07-16,7.25,7.179999828338623,7.239999771118164,7.210000038146973,1824349.0,7.154708385467529
2019-07-17,7.340000152587891,7.179999828338623,7.25,7.199999809265137,2696230.0,7.144784927368164
2019-07-18,7.190000057220459,7.010000228881836,7.190000057220459,7.03000020980835,2293544.0,6.976089000701904
2019-07-19,7.239999771118164,7.059999942779541,7.090000152587891,7.159999847412109,3156252.0,7.105091571807861
2019-07-22,7.269999980926514,7.090000152587891,7.25,7.130000114440918,4370795.0,7.075322151184082
2019-07-23,7.199999809265137,7.110000133514404,7.130000114440918,7.179999828338623,2343151.0,7.124938488006592
2019-07-24,7.289999961853027,7.159999847412109,7.179999828338623,7.239999771118164,3756680.0,7.184478282928467
2019-07-25,7.289999961853027,7.159999847412109,7.289999961853027,7.199999809265137,3134804.0,7.144784927368164
2019-07-26,7.230000019073486,7.159999847412109,7.159999847412109,7.21999979019165,2111986.0,7.164631366729736
2019-07-29,7.269999980926514,7.150000095367432,7.21999979019165,7.179999828338623,2144690.0,7.124938488006592
2019-07-30,7.340000152587891,7.159999847412109,7.179999828338623,7.320000171661377,4495755.0,7.263864994049072
2019-07-31,7.559999942779541,7.320000171661377,7.380000114440918,7.329999923706055,10866422.0,7.273787975311279
2019-08-01,7.28000020980835,7.150000095367432,7.210000038146973,7.210000038146973,5372069.0,7.154708385467529
2019-08-02,7.179999828338623,7.0,7.070000171661377,7.079999923706055,4282401.0,7.025705337524414
2019-08-05,7.139999866485596,7.03000020980835,7.099999904632568,7.050000190734863,2963147.0,6.995935440063477
2019-08-06,6.980000019073486,6.679999828338623,6.96999979019165,6.869999885559082,5220010.0,6.817315578460693
2019-08-07,6.920000076293945,6.760000228881836,6.869999885559082,6.769999980926514,2545192.0,6.718082427978516
2019-08-08,6.880000114440918,6.800000190734863,6.860000133514404,6.829999923706055,1924703.0,6.777622699737549
2019-08-09,6.909999847412109,6.659999847412109,6.900000095367432,6.670000076293945,2415879.0,6.618849754333496
2019-08-12,6.820000171661377,6.659999847412109,6.699999809265137,6.800000190734863,2391311.0,6.747852802276611
2019-08-13,6.760000228881836,6.619999885559082,6.699999809265137,6.679999828338623,2438621.0,6.628772735595703
2019-08-14,6.789999961853027,6.650000095367432,6.760000228881836,6.739999771118164,2846261.0,6.688312530517578
2019-08-15,6.730000019073486,6.53000020980835,6.639999866485596,6.710000038146973,3299486.0,6.658542633056641
2019-08-16,6.829999923706055,6.699999809265137,6.710000038146973,6.739999771118164,2474414.0,6.688312530517578
2019-08-19,6.940000057220459,6.739999771118164,6.739999771118164,6.940000057220459,3865349.0,6.886778831481934
2019-08-20,6.980000019073486,6.889999866485596,6.900000095367432,6.920000076293945,2916414.0,6.866932392120361
2019-08-21,6.940000057220459,6.829999923706055,6.929999828338623,6.880000114440918,3054309.0,6.827239036560059
2019-08-22,6.960000038146973,6.840000152587891,6.889999866485596,6.940000057220459,2557591.0,6.886778831481934
2019-08-23,6.949999809265137,6.849999904632568,6.949999809265137,6.860000133514404,2656292.0,6.807392597198486
2019-08-26,6.800000190734863,6.710000038146973,6.789999961853027,6.760000228881836,2303744.0,6.708159446716309
2019-08-27,6.940000057220459,6.789999961853027,6.789999961853027,6.929999828338623,4745206.0,6.876855373382568
2019-08-28,7.050000190734863,6.929999828338623,6.940000057220459,7.0,4000838.0,6.946318626403809
2019-08-29,7.050000190734863,6.980000019073486,7.0,7.0,3118733.0,6.946318626403809
2019-08-30,7.070000171661377,6.829999923706055,7.039999961853027,6.869999885559082,3694795.0,6.817315578460693
2019-09-02,7.079999923706055,6.880000114440918,6.900000095367432,7.039999961853027,3840091.0,6.986011981964111
2019-09-03,7.099999904632568,7.0,7.039999961853027,7.070000171661377,4586910.0,7.015782356262207
2019-09-04,7.130000114440918,7.019999980926514,7.039999961853027,7.110000133514404,3532644.0,7.055475234985352
2019-09-05,7.300000190734863,7.119999885559082,7.139999866485596,7.150000095367432,7401721.0,7.095168590545654
2019-09-06,7.21999979019165,7.090000152587891,7.159999847412109,7.150000095367432,4304016.0,7.095168590545654
2019-09-09,7.869999885559082,7.190000057220459,7.21999979019165,7.869999885559082,21419909.0,7.809647083282471
2019-09-10,7.949999809265137,7.539999961853027,7.909999847412109,7.650000095367432,29749811.0,7.591334342956543
2019-09-11,7.739999771118164,7.539999961853027,7.650000095367432,7.710000038146973,15596725.0,7.650874137878418
2019-09-12,7.760000228881836,7.599999904632568,7.659999847412109,7.670000076293945,8990857.0,7.611180782318115
2019-09-16,7.710000038146973,7.550000190734863,7.699999809265137,7.599999904632568,6971006.0,7.541717529296875
2019-09-17,7.610000133514404,7.289999961853027,7.610000133514404,7.380000114440918,7474163.0,7.323404788970947
2019-09-18,7.420000076293945,7.320000171661377,7.400000095367432,7.349999904632568,3436896.0,7.29363489151001
2019-09-19,7.449999809265137,7.320000171661377,7.380000114440918,7.449999809265137,3859995.0,7.392867565155029
2019-09-20,7.510000228881836,7.380000114440918,7.449999809265137,7.440000057220459,4317459.0,7.382944583892822
2019-09-23,7.389999866485596,7.239999771118164,7.380000114440918,7.320000171661377,4293991.0,7.263864994049072
2019-09-24,7.429999828338623,7.289999961853027,7.289999961853027,7.340000152587891,3584157.0,7.2837114334106445
2019-09-25,7.610000133514404,7.300000190734863,7.320000171661377,7.409999847412109,7775517.0,7.353174686431885
2019-09-26,7.480000019073486,7.050000190734863,7.400000095367432,7.070000171661377,6668258.0,7.015782356262207
2019-09-27,7.139999866485596,7.050000190734863,7.090000152587891,7.079999923706055,2957123.0,7.025705337524414
2019-09-30,7.150000095367432,7.019999980926514,7.130000114440918,7.019999980926514,1840168.0,6.966165542602539
2019-10-08,7.119999885559082,7.019999980926514,7.019999980926514,7.070000171661377,2021671.0,7.015782356262207
2019-10-09,7.230000019073486,7.03000020980835,7.059999942779541,7.190000057220459,2579209.0,7.134861946105957
2019-10-10,7.260000228881836,7.179999828338623,7.21999979019165,7.25,2294421.0,7.194401741027832
2019-10-11,7.340000152587891,7.190000057220459,7.260000228881836,7.25,3016124.0,7.194401741027832
2019-10-14,7.400000095367432,7.269999980926514,7.340000152587891,7.329999923706055,4704115.0,7.273787975311279
2019-10-15,7.360000133514404,7.170000076293945,7.360000133514404,7.230000019073486,3899425.0,7.17455530166626
2019-10-16,7.710000038146973,7.210000038146973,7.230000019073486,7.360000133514404,11277276.0,7.303558349609375
2019-10-17,7.449999809265137,7.190000057220459,7.300000190734863,7.360000133514404,6151496.0,7.303558349609375
2019-10-18,7.429999828338623,7.199999809265137,7.409999847412109,7.239999771118164,4045400.0,7.184478282928467
2019-10-21,7.239999771118164,7.130000114440918,7.190000057220459,7.199999809265137,2544733.0,7.144784927368164
2019-10-22,7.329999923706055,7.199999809265137,7.199999809265137,7.309999942779541,2855702.0,7.253941535949707
2019-10-23,7.360000133514404,7.21999979019165,7.329999923706055,7.260000228881836,2561360.0,7.204325199127197
2019-10-24,7.329999923706055,7.210000038146973,7.239999771118164,7.329999923706055,3463646.0,7.273787975311279
2019-10-25,7.340000152587891,7.150000095367432,7.329999923706055,7.289999961853027,4355355.0,7.234095096588135
2019-10-28,7.659999847412109,7.289999961853027,7.489999771118164,7.53000020980835,11377158.0,7.472254753112793
2019-10-29,7.53000020980835,7.360000133514404,7.53000020980835,7.380000114440918,7578324.0,7.323404788970947
2019-10-30,7.380000114440918,7.239999771118164,7.309999942779541,7.329999923706055,2783982.0,7.273787975311279
2019-10-31,7.400000095367432,7.159999847412109,7.369999885559082,7.190000057220459,3384366.0,7.134861946105957
2019-11-01,7.369999885559082,7.159999847412109,7.199999809265137,7.309999942779541,2996347.0,7.253941535949707
2019-11-04,7.360000133514404,7.210000038146973,7.309999942779541,7.269999980926514,3278510.0,7.214248180389404
2019-11-05,7.28000020980835,7.159999847412109,7.260000228881836,7.210000038146973,2720579.0,7.154708385467529
2019-11-06,7.21999979019165,7.090000152587891,7.210000038146973,7.119999885559082,3316923.0,7.065398693084717
2019-11-07,7.179999828338623,7.059999942779541,7.159999847412109,7.110000133514404,1945069.0,7.055475234985352
2019-11-08,7.190000057220459,7.090000152587891,7.159999847412109,7.110000133514404,2588981.0,7.055475234985352
2019-11-11,7.099999904632568,6.829999923706055,7.099999904632568,6.849999904632568,3044920.0,6.797469139099121
2019-11-12,6.889999866485596,6.760000228881836,6.849999904632568,6.889999866485596,2174333.0,6.837162494659424
2019-11-13,6.869999885559082,6.789999961853027,6.860000133514404,6.849999904632568,1253450.0,6.797469139099121
2019-11-14,6.889999866485596,6.800000190734863,6.869999885559082,6.840000152587891,1686990.0,6.787546157836914
2019-11-15,6.940000057220459,6.769999980926514,6.860000133514404,6.78000020980835,1887161.0,6.728006362915039
2019-11-18,6.900000095367432,6.760000228881836,6.849999904632568,6.849999904632568,1687543.0,6.797469139099121
2019-11-19,6.940000057220459,6.849999904632568,6.849999904632568,6.929999828338623,1755663.0,6.876855373382568
2019-11-20,6.920000076293945,6.78000020980835,6.900000095367432,6.800000190734863,1712612.0,6.747852802276611
2019-11-21,6.829999923706055,6.699999809265137,6.809999942779541,6.730000019073486,1780817.0,6.678389549255371
2019-11-22,6.809999942779541,6.610000133514404,6.739999771118164,6.659999847412109,2251490.0,6.608926296234131
2019-11-25,6.760000228881836,6.650000095367432,6.710000038146973,6.760000228881836,1791555.0,6.708159446716309
2019-11-26,6.789999961853027,6.690000057220459,6.75,6.699999809265137,1655060.0,6.648619174957275
2019-11-27,6.75,6.670000076293945,6.690000057220459,6.699999809265137,1153036.0,6.648619174957275
2019-11-28,6.739999771118164,6.679999828338623,6.71999979019165,6.699999809265137,1174540.0,6.648619174957275
2019-11-29,6.760000228881836,6.679999828338623,6.690000057220459,6.730000019073486,996315.0,6.678389549255371
2019-12-02,6.829999923706055,6.710000038146973,6.730000019073486,6.78000020980835,2068761.0,6.728006362915039
2019-12-03,6.800000190734863,6.699999809265137,6.769999980926514,6.800000190734863,1240104.0,6.747852802276611
2019-12-04,6.860000133514404,6.739999771118164,6.760000228881836,6.840000152587891,2511111.0,6.787546157836914
2019-12-05,6.900000095367432,6.820000171661377,6.829999923706055,6.869999885559082,2661803.0,6.817315578460693
2019-12-06,6.909999847412109,6.849999904632568,6.860000133514404,6.880000114440918,2037216.0,6.827239036560059
2019-12-09,6.920000076293945,6.840000152587891,6.920000076293945,6.849999904632568,1544468.0,6.797469139099121
2019-12-10,6.900000095367432,6.800000190734863,6.829999923706055,6.889999866485596,2157877.0,6.837162494659424
2019-12-11,6.909999847412109,6.840000152587891,6.889999866485596,6.909999847412109,1859765.0,6.857008934020996
2019-12-12,6.909999847412109,6.78000020980835,6.889999866485596,6.789999961853027,2260084.0,6.737929344177246
2019-12-13,6.949999809265137,6.820000171661377,6.840000152587891,6.949999809265137,4375989.0,6.896702289581299
2019-12-16,7.019999980926514,6.900000095367432,6.980000019073486,7.019999980926514,4523134.0,6.966165542602539
2019-12-17,7.150000095367432,6.96999979019165,7.010000228881836,7.139999866485596,5886544.0,7.085245132446289
2019-12-18,7.199999809265137,7.090000152587891,7.190000057220459,7.150000095367432,4755689.0,7.095168590545654
2019-12-19,7.190000057220459,7.110000133514404,7.110000133514404,7.190000057220459,3264887.0,7.134861946105957
2019-12-20,7.21999979019165,7.130000114440918,7.199999809265137,7.139999866485596,3028490.0,7.085245132446289
2019-12-23,7.159999847412109,6.960000038146973,7.130000114440918,6.96999979019165,3036732.0,6.916548728942871
2019-12-24,7.059999942779541,6.940000057220459,6.980000019073486,7.050000190734863,1984221.0,6.995935440063477
2019-12-25,7.090000152587891,6.980000019073486,7.010000228881836,7.010000228881836,2300449.0,6.956242561340332
2019-12-26,7.090000152587891,6.989999771118164,7.059999942779541,7.079999923706055,2986050.0,7.025705337524414
2019-12-27,7.230000019073486,7.050000190734863,7.070000171661377,7.059999942779541,4924878.0,7.005858898162842
2019-12-30,7.150000095367432,6.940000057220459,7.059999942779541,7.139999866485596,3327790.0,7.085245132446289
2019-12-31,7.210000038146973,7.110000133514404,7.130000114440918,7.170000076293945,3563569.0,7.115015029907227
2020-01-02,7.289999961853027,7.190000057220459,7.239999771118164,7.25,4897110.0,7.194401741027832
2020-01-03,7.309999942779541,7.210000038146973,7.25,7.269999980926514,4150963.0,7.214248180389404
2020-01-06,7.349999904632568,7.139999866485596,7.230000019073486,7.269999980926514,6046122.0,7.214248180389404
2020-01-07,7.320000171661377,7.21999979019165,7.25,7.309999942779541,4773191.0,7.253941535949707
2020-01-08,7.159999847412109,7.159999847412109,7.159999847412109,7.159999847412109,5345990.0,7.105091571807861
2020-01-09,7.429999828338623,7.21999979019165,7.25,7.349999904632568,9880377.0,7.29363489151001
2020-01-10,7.400000095367432,7.28000020980835,7.389999866485596,7.320000171661377,4434557.0,7.263864994049072
2020-01-13,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,8957801.0,7.36309814453125
2020-01-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,4977375.0,7.3432512283325195
2020-01-15,7.429999828338623,7.300000190734863,7.409999847412109,7.380000114440918,3703030.0,7.323404788970947
2020-01-16,7.380000114440918,7.199999809265137,7.380000114440918,7.199999809265137,3768066.0,7.144784927368164
2020-01-17,7.289999961853027,7.150000095367432,7.230000019073486,7.159999847412109,2780440.0,7.105091571807861
2020-01-20,7.289999961853027,7.150000095367432,7.159999847412109,7.25,3571090.0,7.194401741027832
2020-01-21,7.260000228881836,7.110000133514404,7.260000228881836,7.159999847412109,3664453.0,7.105091571807861
2020-01-22,7.269999980926514,7.110000133514404,7.119999885559082,7.210000038146973,3781930.0,7.154708385467529
2020-01-23,7.190000057220459,6.800000190734863,7.170000076293945,6.900000095367432,5839294.0,6.847085952758789
2020-02-03,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,984400.0,6.16237735748291
2020-02-04,6.099999904632568,5.610000133514404,5.610000133514404,5.960000038146973,7575598.0,5.914294242858887
2020-02-05,6.190000057220459,6.019999980926514,6.019999980926514,6.059999942779541,4412886.0,6.0135273933410645
2020-02-06,6.199999809265137,6.070000171661377,6.159999847412109,6.159999847412109,5013841.0,6.112760543823242
2020-02-07,6.21999979019165,6.079999923706055,6.190000057220459,6.150000095367432,4546969.0,6.102837562561035
2020-02-10,6.420000076293945,6.059999942779541,6.139999866485596,6.349999904632568,6184498.0,6.301303386688232
2020-02-11,6.389999866485596,6.260000228881836,6.349999904632568,6.300000190734863,3601390.0,6.251687049865723
2020-02-12,6.349999904632568,6.239999771118164,6.289999961853027,6.340000152587891,3046007.0,6.291380405426025
2020-02-13,6.389999866485596,6.230000019073486,6.329999923706055,6.25,4664579.0,6.202070236206055
2020-02-14,6.420000076293945,6.239999771118164,6.25,6.349999904632568,4704698.0,6.301303386688232
2020-02-17,6.610000133514404,6.329999923706055,6.349999904632568,6.559999942779541,6247650.0,6.509693145751953
2020-02-18,6.639999866485596,6.5,6.599999904632568,6.599999904632568,5946443.0,6.549386501312256
2020-02-19,6.650000095367432,6.53000020980835,6.570000171661377,6.590000152587891,4102738.0,6.539463043212891
2020-02-20,6.730000019073486,6.579999923706055,6.599999904632568,6.710000038146973,7006375.0,6.658542633056641
2020-02-21,6.840000152587891,6.670000076293945,6.730000019073486,6.690000057220459,7616441.0,6.638696193695068
2020-02-24,6.71999979019165,6.559999942779541,6.670000076293945,6.619999885559082,8366245.0,6.569232940673828
2020-02-25,6.460000038146973,6.230000019073486,6.449999809265137,6.449999809265137,9122205.0,6.40053653717041
2020-02-26,6.699999809265137,6.329999923706055,6.329999923706055,6.5,9257523.0,6.450153350830078
2020-02-27,6.630000114440918,6.480000019073486,6.519999980926514,6.590000152587891,5796359.0,6.539463043212891
2020-02-28,6.46999979019165,6.099999904632568,6.400000095367432,6.150000095367432,7195490.0,6.102837562561035
2020-03-02,6.440000057220459,6.210000038146973,6.210000038146973,6.409999847412109,4616762.0,6.360843181610107
2020-03-03,6.610000133514404,6.420000076293945,6.5,6.46999979019165,5864582.0,6.420382976531982
2020-03-04,6.599999904632568,6.409999847412109,6.440000057220459,6.590000152587891,5665982.0,6.539463043212891
2020-03-05,6.760000228881836,6.559999942779541,6.639999866485596,6.71999979019165,9639637.0,6.668466091156006
2020-03-06,7.159999847412109,6.599999904632568,6.610000133514404,6.949999809265137,15841183.0,6.896702289581299
2020-03-09,6.829999923706055,6.559999942779541,6.789999961853027,6.599999904632568,10990304.0,6.549386501312256
2020-03-10,7.099999904632568,6.389999866485596,6.480000019073486,6.880000114440918,13595844.0,6.827239036560059
2020-03-11,7.119999885559082,6.829999923706055,6.880000114440918,6.949999809265137,12980057.0,6.896702289581299
2020-03-12,7.650000095367432,6.800000190734863,6.809999942779541,7.380000114440918,40987605.0,7.323404788970947
2020-03-13,7.400000095367432,6.75,6.78000020980835,7.159999847412109,27448427.0,7.105091571807861
2020-03-16,7.190000057220459,6.539999961853027,7.090000152587891,6.539999961853027,21740855.0,6.489846229553223
2020-03-17,6.71999979019165,6.099999904632568,6.599999904632568,6.28000020980835,12871221.0,6.23184061050415
2020-03-18,6.369999885559082,6.099999904632568,6.360000133514404,6.099999904632568,8507667.0,6.053220748901367
2020-03-19,6.25,6.010000228881836,6.099999904632568,6.190000057220459,6979142.0,6.14253044128418
2020-03-20,6.25,6.070000171661377,6.230000019073486,6.190000057220459,5902390.0,6.14253044128418
2020-03-23,6.150000095367432,5.960000038146973,6.059999942779541,5.960000038146973,5075781.0,5.914294242858887
2020-03-24,6.110000133514404,5.96999979019165,6.050000190734863,6.099999904632568,4439696.0,6.053220748901367
2020-03-25,6.269999980926514,6.139999866485596,6.21999979019165,6.21999979019165,4998939.0,6.172300338745117
2020-03-26,6.230000019073486,6.119999885559082,6.210000038146973,6.159999847412109,3743611.0,6.112760543823242
2020-03-27,6.320000171661377,6.119999885559082,6.199999809265137,6.170000076293945,5126733.0,6.122684001922607
2020-03-30,6.130000114440918,5.989999771118164,6.119999885559082,6.050000190734863,4172613.0,6.003604412078857
2020-03-31,6.230000019073486,6.059999942779541,6.090000152587891,6.150000095367432,4225635.0,6.102837562561035
2020-04-01,6.199999809265137,6.019999980926514,6.150000095367432,6.050000190734863,4078060.0,6.003604412078857
2020-04-02,6.170000076293945,6.010000228881836,6.019999980926514,6.170000076293945,3918167.0,6.122684001922607
2020-04-03,6.329999923706055,6.099999904632568,6.139999866485596,6.230000019073486,6078030.0,6.182223796844482
2020-04-07,6.380000114440918,6.25,6.340000152587891,6.340000152587891,6510988.0,6.291380405426025
2020-04-08,6.559999942779541,6.28000020980835,6.289999961853027,6.489999771118164,9770174.0,6.440229892730713
2020-04-09,6.619999885559082,6.440000057220459,6.510000228881836,6.460000038146973,6930458.0,6.410459995269775
2020-04-10,6.5,6.260000228881836,6.5,6.289999961853027,6590862.0,6.241763591766357
2020-04-13,6.28000020980835,6.159999847412109,6.239999771118164,6.170000076293945,3384183.0,6.122684001922607
2020-04-14,6.320000171661377,6.179999828338623,6.190000057220459,6.28000020980835,3855448.0,6.23184061050415
2020-04-15,6.309999942779541,6.199999809265137,6.28000020980835,6.210000038146973,3775871.0,6.16237735748291
2020-04-16,6.300000190734863,6.130000114440918,6.199999809265137,6.269999980926514,2826059.0,6.221917152404785
2020-04-17,6.369999885559082,6.25,6.289999961853027,6.320000171661377,5205167.0,6.271533966064453
2020-04-20,6.349999904632568,6.260000228881836,6.329999923706055,6.349999904632568,2819406.0,6.301303386688232
2020-04-21,6.349999904632568,6.179999828338623,6.329999923706055,6.28000020980835,3701131.0,6.23184061050415
2020-04-22,6.53000020980835,6.179999828338623,6.260000228881836,6.46999979019165,9812057.0,6.420382976531982
2020-04-23,6.590000152587891,6.369999885559082,6.460000038146973,6.380000114440918,7474396.0,6.331073760986328
2020-04-24,6.730000019073486,6.360000133514404,6.489999771118164,6.429999828338623,11414311.0,6.380690097808838
2020-04-27,6.860000133514404,6.420000076293945,6.440000057220459,6.630000114440918,16284184.0,6.579156398773193
2020-04-28,6.619999885559082,6.159999847412109,6.570000171661377,6.25,13143396.0,6.202070236206055
2020-04-29,6.269999980926514,6.119999885559082,6.119999885559082,6.150000095367432,5014850.0,6.102837562561035
2020-04-30,6.269999980926514,6.150000095367432,6.21999979019165,6.230000019073486,3758898.0,6.182223796844482
2020-05-06,6.320000171661377,6.159999847412109,6.179999828338623,6.309999942779541,3733416.0,6.26161003112793
2020-05-07,6.329999923706055,6.230000019073486,6.289999961853027,6.260000228881836,2930399.0,6.211994171142578
2020-05-08,6.340000152587891,6.269999980926514,6.269999980926514,6.329999923706055,3515710.0,6.28145694732666
2020-05-11,6.46999979019165,6.340000152587891,6.349999904632568,6.380000114440918,3968260.0,6.331073760986328
2020-05-12,6.429999828338623,6.239999771118164,6.389999866485596,6.329999923706055,2536970.0,6.28145694732666
2020-05-13,6.460000038146973,6.260000228881836,6.300000190734863,6.409999847412109,3725599.0,6.360843181610107
2020-05-14,6.429999828338623,6.28000020980835,6.360000133514404,6.300000190734863,4374451.0,6.251687049865723
2020-05-15,6.369999885559082,6.300000190734863,6.360000133514404,6.320000171661377,2529701.0,6.271533966064453
2020-05-18,6.360000133514404,6.25,6.360000133514404,6.300000190734863,2959368.0,6.251687049865723
2020-05-19,6.460000038146973,6.300000190734863,6.460000038146973,6.409999847412109,5678293.0,6.360843181610107
2020-05-20,6.449999809265137,6.300000190734863,6.400000095367432,6.309999942779541,3792161.0,6.26161003112793
2020-05-21,6.340000152587891,6.260000228881836,6.329999923706055,6.28000020980835,2934673.0,6.23184061050415
2020-05-22,6.289999961853027,6.150000095367432,6.260000228881836,6.190000057220459,3083305.0,6.14253044128418
2020-05-25,6.210000038146973,6.139999866485596,6.190000057220459,6.170000076293945,1793334.0,6.122684001922607
2020-05-26,6.25,6.170000076293945,6.179999828338623,6.25,2259893.0,6.202070236206055
2020-05-27,6.269999980926514,6.199999809265137,6.25,6.21999979019165,1632350.0,6.172300338745117
2020-05-28,6.400000095367432,6.21999979019165,6.25,6.309999942779541,3981457.0,6.26161003112793
2020-05-29,6.329999923706055,6.199999809265137,6.309999942779541,6.239999771118164,2974010.0,6.1921467781066895
2020-06-01,6.53000020980835,6.25,6.309999942779541,6.519999980926514,10499115.0,6.46999979019165
2020-06-02,7.170000076293945,6.630000114440918,6.710000038146973,7.170000076293945,25163826.0,7.115015029907227
2020-06-03,7.889999866485596,7.409999847412109,7.5,7.71999979019165,74417135.0,7.660797119140625
2020-06-04,8.489999771118164,7.400000095367432,7.489999771118164,8.489999771118164,76229189.0,8.42489242553711
2020-06-05,8.199999809265137,7.639999866485596,8.100000381469727,7.639999866485596,52652240.0,7.581410884857178
2020-06-08,7.28000020980835,6.880000114440918,7.269999980926514,6.880000114440918,41772668.0,6.827239036560059
2020-06-09,6.960000038146973,6.71999979019165,6.789999961853027,6.920000076293945,20738231.0,6.866932392120361
2020-06-10,6.900000095367432,6.710000038146973,6.880000114440918,6.829999923706055,15942665.0,6.777622699737549
2020-06-11,6.869999885559082,6.699999809265137,6.800000190734863,6.829999923706055,18089586.0,6.777622699737549
2020-06-12,6.829999923706055,6.579999923706055,6.659999847412109,6.699999809265137,16046621.0,6.648619174957275
2020-06-15,6.670000076293945,6.519999980926514,6.610000133514404,6.519999980926514,16331122.0,6.46999979019165
2020-06-16,6.650000095367432,6.53000020980835,6.559999942779541,6.639999866485596,12377811.0,6.5890793800354
2020-06-17,6.610000133514404,6.480000019073486,6.610000133514404,6.579999923706055,12556474.0,6.529539585113525
2020-06-18,6.630000114440918,6.510000228881836,6.579999923706055,6.539999961853027,9640793.0,6.489846229553223
2020-06-19,6.940000057220459,6.550000190734863,6.579999923706055,6.789999961853027,30488210.0,6.737929344177246
2020-06-22,6.739999771118164,6.550000190734863,6.71999979019165,6.630000114440918,16788444.0,6.579156398773193
2020-06-23,6.610000133514404,6.510000228881836,6.579999923706055,6.53000020980835,8785486.0,6.479923248291016
2020-06-24,6.599999904632568,6.5,6.539999961853027,6.519999980926514,6793513.0,6.46999979019165
2020-06-29,6.480000019073486,6.28000020980835,6.480000019073486,6.309999942779541,7472684.0,6.309999942779541
2020-06-30,6.440000057220459,6.329999923706055,6.329999923706055,6.400000095367432,6744213.0,6.400000095367432
2020-07-01,6.5,6.360000133514404,6.409999847412109,6.46999979019165,8140064.0,6.46999979019165
2020-07-02,6.71999979019165,6.420000076293945,6.460000038146973,6.630000114440918,15732467.0,6.630000114440918
2020-07-03,6.71999979019165,6.579999923706055,6.599999904632568,6.659999847412109,15734884.0,6.659999847412109
2020-07-06,6.960000038146973,6.659999847412109,6.659999847412109,6.940000057220459,22829598.0,6.940000057220459
2020-07-07,7.110000133514404,6.820000171661377,6.96999979019165,6.989999771118164,24738569.0,6.989999771118164
2020-07-08,7.190000057220459,6.869999885559082,6.96999979019165,7.119999885559082,20289193.0,7.119999885559082
2020-07-09,7.230000019073486,7.079999923706055,7.130000114440918,7.179999828338623,21434620.0,7.179999828338623
2020-07-10,7.260000228881836,7.079999923706055,7.130000114440918,7.110000133514404,18644410.0,7.110000133514404
2020-07-13,7.28000020980835,7.090000152587891,7.119999885559082,7.260000228881836,19596208.0,7.260000228881836
2020-07-14,7.369999885559082,7.050000190734863,7.210000038146973,7.21999979019165,18132604.0,7.21999979019165
2020-07-15,7.329999923706055,7.039999961853027,7.21999979019165,7.130000114440918,15858780.0,7.130000114440918
2020-07-16,7.150000095367432,6.78000020980835,7.130000114440918,6.789999961853027,12832816.0,6.789999961853027
2020-07-17,6.869999885559082,6.650000095367432,6.789999961853027,6.679999828338623,8144760.0,6.679999828338623
2020-07-20,7.019999980926514,6.739999771118164,6.75,7.019999980926514,9746895.0,7.019999980926514
2020-07-21,7.150000095367432,6.940000057220459,7.059999942779541,7.059999942779541,8040983.0,7.059999942779541
2020-07-22,7.150000095367432,7.010000228881836,7.050000190734863,7.059999942779541,8052718.0,7.059999942779541
2020-07-23,7.110000133514404,6.860000133514404,7.010000228881836,7.0,9948127.0,7.0
2020-07-24,7.079999923706055,6.710000038146973,6.989999771118164,6.71999979019165,10772111.0,6.71999979019165
2020-07-27,6.78000020980835,6.579999923706055,6.78000020980835,6.639999866485596,5958041.0,6.639999866485596
2020-07-28,6.849999904632568,6.679999828338623,6.699999809265137,6.78000020980835,5601995.0,6.78000020980835
2020-07-29,6.889999866485596,6.659999847412109,6.730000019073486,6.880000114440918,6797016.0,6.880000114440918
2020-07-30,6.940000057220459,6.829999923706055,6.840000152587891,6.849999904632568,6792833.0,6.849999904632568
2020-07-31,7.0,6.820000171661377,6.820000171661377,7.010000228881836,7983573.0,7.010000228881836
2020-08-03,7.21999979019165,7.019999980926514,7.019999980926514,7.210000038146973,12393484.0,7.210000038146973
2020-08-04,7.230000019073486,7.059999942779541,7.199999809265137,7.159999847412109,11179884.0,7.159999847412109
2020-08-05,7.230000019073486,7.070000171661377,7.139999866485596,7.139999866485596,9226682.0,7.139999866485596
2020-08-06,7.210000038146973,7.03000020980835,7.170000076293945,7.170000076293945,8017439.0,7.170000076293945
2020-08-07,7.150000095367432,6.920000076293945,7.150000095367432,7.019999980926514,8926775.0,7.019999980926514
2020-08-10,7.25,7.050000190734863,7.079999923706055,7.190000057220459,10798018.0,7.190000057220459
2020-08-11,7.230000019073486,7.010000228881836,7.179999828338623,7.03000020980835,8818216.0,7.03000020980835
2020-08-12,7.130000114440918,6.880000114440918,7.050000190734863,7.130000114440918,8211723.0,7.130000114440918
2020-08-13,7.25,7.079999923706055,7.119999885559082,7.199999809265137,10837368.0,7.199999809265137
2020-08-14,7.210000038146973,7.03000020980835,7.199999809265137,7.170000076293945,8303159.0,7.170000076293945
2020-08-17,7.300000190734863,7.150000095367432,7.150000095367432,7.260000228881836,11338872.0,7.260000228881836
2020-08-18,7.349999904632568,7.230000019073486,7.260000228881836,7.28000020980835,9804492.0,7.28000020980835
2020-08-19,7.260000228881836,7.090000152587891,7.260000228881836,7.110000133514404,8952919.0,7.110000133514404
2020-08-20,7.150000095367432,7.010000228881836,7.070000171661377,7.059999942779541,4569089.0,7.059999942779541
2020-08-21,7.320000171661377,7.090000152587891,7.090000152587891,7.150000095367432,8322728.0,7.150000095367432
2020-08-24,7.230000019073486,7.099999904632568,7.159999847412109,7.119999885559082,7031400.0,7.119999885559082
2020-08-25,7.190000057220459,7.03000020980835,7.110000133514404,7.090000152587891,6372542.0,7.090000152587891
2020-08-26,7.110000133514404,6.880000114440918,7.070000171661377,6.900000095367432,6975610.0,6.900000095367432
2020-08-27,6.940000057220459,6.860000133514404,6.909999847412109,6.940000057220459,4687332.0,6.940000057220459
2020-08-28,7.010000228881836,6.900000095367432,6.920000076293945,6.989999771118164,3804090.0,6.989999771118164
2020-08-31,7.059999942779541,6.960000038146973,7.019999980926514,6.980000019073486,4650641.0,6.980000019073486
2020-09-01,6.980000019073486,6.909999847412109,6.980000019073486,6.980000019073486,3363800.0,6.980000019073486
2020-09-02,7.03000020980835,6.909999847412109,6.96999979019165,6.980000019073486,4203164.0,6.980000019073486
2020-09-03,6.989999771118164,6.909999847412109,6.980000019073486,6.960000038146973,3124378.0,6.960000038146973
2020-09-04,6.900000095367432,6.809999942779541,6.900000095367432,6.869999885559082,5821718.0,6.869999885559082
2020-09-07,6.940000057220459,6.809999942779541,6.869999885559082,6.820000171661377,4640664.0,6.820000171661377
2020-09-08,6.900000095367432,6.789999961853027,6.849999904632568,6.869999885559082,3919640.0,6.869999885559082
2020-09-09,6.880000114440918,6.760000228881836,6.849999904632568,6.769999980926514,4832806.0,6.769999980926514
2020-09-10,6.849999904632568,6.46999979019165,6.829999923706055,6.510000228881836,6017841.0,6.510000228881836
2020-09-11,6.610000133514404,6.46999979019165,6.510000228881836,6.579999923706055,2376009.0,6.579999923706055
2020-09-14,6.639999866485596,6.570000171661377,6.579999923706055,6.619999885559082,2540949.0,6.619999885559082
2020-09-15,6.639999866485596,6.519999980926514,6.619999885559082,6.550000190734863,2834859.0,6.550000190734863
2020-09-16,6.590000152587891,6.460000038146973,6.559999942779541,6.489999771118164,2812320.0,6.489999771118164
2020-09-17,6.510000228881836,6.380000114440918,6.510000228881836,6.449999809265137,3349860.0,6.449999809265137
2020-09-18,6.559999942779541,6.409999847412109,6.449999809265137,6.550000190734863,3807710.0,6.550000190734863
2020-09-21,6.610000133514404,6.53000020980835,6.559999942779541,6.539999961853027,3360731.0,6.539999961853027
2020-09-22,6.519999980926514,6.400000095367432,6.480000019073486,6.420000076293945,2702336.0,6.420000076293945
2020-09-23,6.46999979019165,6.420000076293945,6.429999828338623,6.449999809265137,1963780.0,6.449999809265137
2020-09-24,6.429999828338623,6.300000190734863,6.400000095367432,6.300000190734863,2928762.0,6.300000190734863
2020-09-25,6.349999904632568,6.260000228881836,6.320000171661377,6.320000171661377,1815180.0,6.320000171661377
2020-09-28,6.369999885559082,6.269999980926514,6.320000171661377,6.300000190734863,1650140.0,6.300000190734863
2020-09-29,6.360000133514404,6.28000020980835,6.300000190734863,6.320000171661377,1708200.0,6.320000171661377
2020-09-30,6.349999904632568,6.230000019073486,6.340000152587891,6.239999771118164,2582079.0,6.239999771118164
2020-10-09,6.400000095367432,6.28000020980835,6.289999961853027,6.380000114440918,2278353.0,6.380000114440918
2020-10-12,6.519999980926514,6.380000114440918,6.380000114440918,6.519999980926514,3639950.0,6.519999980926514
2020-10-13,6.53000020980835,6.460000038146973,6.489999771118164,6.5,2303590.0,6.5
2020-10-14,6.510000228881836,6.429999828338623,6.46999979019165,6.460000038146973,1483985.0,6.460000038146973
2020-10-15,6.489999771118164,6.440000057220459,6.480000019073486,6.489999771118164,1587446.0,6.489999771118164
2020-10-16,6.519999980926514,6.449999809265137,6.489999771118164,6.480000019073486,1405949.0,6.480000019073486
2020-10-19,6.539999961853027,6.400000095367432,6.539999961853027,6.400000095367432,1580160.0,6.400000095367432
2020-10-20,6.5,6.400000095367432,6.449999809265137,6.449999809265137,1410830.0,6.449999809265137
2020-10-21,6.460000038146973,6.349999904632568,6.449999809265137,6.389999866485596,2077370.0,6.389999866485596
2020-10-22,6.440000057220459,6.320000171661377,6.389999866485596,6.409999847412109,1466860.0,6.409999847412109
2020-10-23,6.440000057220459,6.329999923706055,6.400000095367432,6.369999885559082,1390580.0,6.369999885559082
2020-10-26,6.440000057220459,6.289999961853027,6.440000057220459,6.340000152587891,1651410.0,6.340000152587891
2020-10-27,6.349999904632568,6.289999961853027,6.309999942779541,6.300000190734863,465100.0,6.300000190734863