Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.069230079650879,4.019229888916016,4.069230079650879,4.046150207519531,3434480.0,3.9143497943878174
2010-01-05,4.065380096435547,3.950000047683716,4.019229888916016,4.046150207519531,4181759.0,3.9143497943878174
2010-01-06,4.130770206451416,4.007689952850342,4.046150207519531,4.069230079650879,5506017.0,3.9366776943206787
2010-01-07,4.265379905700684,4.0,4.057690143585205,4.211540222167969,11659024.0,4.074352264404297
2010-01-08,4.323080062866211,4.134620189666748,4.153850078582764,4.300000190734863,14095676.0,4.15993070602417
2010-01-11,4.3384599685668945,4.188459873199463,4.300000190734863,4.315380096435547,9698150.0,4.174809455871582
2010-01-12,4.3961501121521,4.25,4.2923102378845215,4.376920223236084,11945507.0,4.234345436096191
2010-01-13,4.319230079650879,4.153850078582764,4.261539936065674,4.173079967498779,9440090.0,4.037144660949707
2010-01-14,4.253849983215332,4.165380001068115,4.176919937133789,4.211540222167969,6699347.0,4.074352264404297
2010-01-15,4.315380096435547,4.196149826049805,4.2153801918029785,4.307690143585205,8075194.0,4.167369842529297
2010-01-18,4.373079776763916,4.230770111083984,4.326920032501221,4.3384599685668945,8255267.0,4.197137832641602
2010-01-19,4.3384599685668945,4.257689952850342,4.311540126800537,4.300000190734863,5578196.0,4.15993070602417
2010-01-20,4.453849792480469,4.2846198081970215,4.296150207519531,4.384620189666748,17749747.0,4.241794586181641
2010-01-21,4.384620189666748,4.211540222167969,4.373079776763916,4.300000190734863,8672903.0,4.15993070602417
2010-01-22,4.265379905700684,4.023079872131348,4.25,4.0884599685668945,7116374.0,3.9552812576293945
2010-01-25,4.092309951782227,3.950000047683716,4.080770015716553,3.953850030899048,4693863.0,3.8250560760498047
2010-01-26,4.011539936065674,3.807689905166626,3.9615399837493896,3.8461499214172363,3702670.0,3.7208645343780518
2010-01-27,3.9230799674987793,3.8269200325012207,3.884619951248169,3.8576900959014893,2803720.0,3.7320284843444824
2010-01-28,4.0307698249816895,3.8884599208831787,3.934619903564453,4.015379905700684,6848863.0,3.884582042694092
2010-01-29,4.026919841766357,3.873080015182495,3.992310047149658,3.942310094833374,4643080.0,3.813892126083374
2010-02-01,3.942310094833374,3.7307701110839844,3.942310094833374,3.8423099517822266,5407846.0,3.717149496078491
2010-02-02,3.9192299842834473,3.7692298889160156,3.8384599685668945,3.7769200801849365,2742501.0,3.6538896560668945
2010-02-03,3.869230031967163,3.7153799533843994,3.803849935531616,3.865380048751831,3064859.0,3.7394680976867676
2010-02-04,3.9192299842834473,3.807689905166626,3.8269200325012207,3.865380048751831,3251718.0,3.7394680976867676
2010-02-05,3.942310094833374,3.761539936065674,3.815380096435547,3.8538498878479004,3628048.0,3.728313446044922
2010-02-08,3.884619951248169,3.807689905166626,3.8461499214172363,3.869230031967163,1957119.0,3.743192672729492
2010-02-09,4.10768985748291,3.492310047149658,3.876919984817505,4.0,9878159.0,3.8697028160095215
2010-02-10,4.0,3.930769920349121,3.9615399837493896,3.9576900005340576,4469545.0,3.8287711143493652
2010-02-11,3.9807701110839844,3.880769968032837,3.9692299365997314,3.8923099040985107,2805811.0,3.7655205726623535
2010-02-12,3.9230799674987793,3.8499999046325684,3.8499999046325684,3.8884599208831787,2580388.0,3.761796236038208
2010-02-22,3.930769920349121,3.865380048751831,3.865380048751831,3.880769968032837,2463235.0,3.754356622695923
2010-02-23,3.9846200942993164,3.865380048751831,3.880769968032837,3.950000047683716,3850111.0,3.821331739425659
2010-02-24,4.038459777832031,3.9076900482177734,3.950000047683716,4.026919841766357,5021593.0,3.8957457542419434
2010-02-25,4.165380001068115,3.996150016784668,4.0307698249816895,4.126920223236084,8675864.0,3.9924888610839844
2010-02-26,4.126920223236084,4.019229888916016,4.084619998931885,4.038459777832031,6256788.0,3.906909942626953
2010-03-01,4.2807698249816895,4.0423102378845215,4.065380096435547,4.230770111083984,11163627.0,4.092956066131592
2010-03-02,4.234620094299316,4.130770206451416,4.234620094299316,4.199999809265137,5713528.0,4.063187599182129
2010-03-03,4.253849983215332,4.123079776763916,4.199999809265137,4.246150016784668,7049497.0,4.107834815979004
2010-03-04,4.269229888916016,4.003849983215332,4.253849983215332,4.0307698249816895,6565681.0,3.899470567703247
2010-03-05,4.10768985748291,3.9846200942993164,4.046150207519531,4.050000190734863,3052413.0,3.918074369430542
2010-03-08,4.119229793548584,4.019229888916016,4.050000190734863,4.080770015716553,2925754.0,3.9478418827056885
2010-03-09,4.269229888916016,4.007689952850342,4.065380096435547,4.226920127868652,9931976.0,4.089231014251709
2010-03-10,4.246150016784668,4.10768985748291,4.223080158233643,4.119229793548584,5843463.0,3.985048532485962
2010-03-11,4.269229888916016,4.057690143585205,4.123079776763916,4.230770111083984,7914514.0,4.092956066131592
2010-03-12,4.369229793548584,4.199999809265137,4.223080158233643,4.2153801918029785,18427515.0,4.078067302703857
2010-03-15,4.157690048217773,3.930769920349121,4.134620189666748,3.953850030899048,9855084.0,3.8250560760498047
2010-03-16,3.996150016784668,3.9038500785827637,3.9653799533843994,3.9846200942993164,4254549.0,3.8548240661621094
2010-03-17,4.076920032501221,3.9615399837493896,4.019229888916016,4.061540126800537,5158044.0,3.9292385578155518
2010-03-18,4.211540222167969,4.0346198081970215,4.061540126800537,4.192309856414795,9078048.0,4.055748462677002
2010-03-19,4.25,4.126920223236084,4.192309856414795,4.203849792480469,7372505.0,4.066912651062012
2010-03-22,4.265379905700684,4.157690048217773,4.223080158233643,4.2076897621154785,4887589.0,4.070627212524414
2010-03-23,4.346149921417236,4.2076897621154785,4.223080158233643,4.246150016784668,11228994.0,4.107834815979004
2010-03-24,4.384620189666748,4.2192301750183105,4.257689952850342,4.361539840698242,14488291.0,4.219465255737305
2010-03-25,4.346149921417236,4.169229984283447,4.346149921417236,4.203849792480469,10563298.0,4.066912651062012
2010-03-26,4.461540222167969,4.192309856414795,4.192309856414795,4.326920032501221,15252091.0,4.185973644256592
2010-03-29,4.384620189666748,4.276919841766357,4.307690143585205,4.365379810333252,9088794.0,4.223180770874023
2010-03-30,4.388460159301758,4.2846198081970215,4.365379810333252,4.342309951782227,8555757.0,4.200862407684326
2010-03-31,4.373079776763916,4.230770111083984,4.319230079650879,4.265379905700684,8913400.0,4.126438140869141
2010-04-01,4.400000095367432,4.261539936065674,4.273079872131348,4.380770206451416,10900934.0,4.238069534301758
2010-04-02,4.446149826049805,4.3384599685668945,4.400000095367432,4.373079776763916,8660802.0,4.230629920959473
2010-04-06,4.461540222167969,4.234620094299316,4.361539840698242,4.426919937133789,10732077.0,4.282716274261475
2010-04-07,4.557690143585205,4.346149921417236,4.488460063934326,4.373079776763916,14370639.0,4.230629920959473
2010-04-08,4.373079776763916,4.265379905700684,4.3384599685668945,4.2846198081970215,8698510.0,4.145051956176758
2010-04-09,4.334619998931885,4.269229888916016,4.269229888916016,4.330770015716553,4910193.0,4.189698219299316
2010-04-12,4.326920032501221,4.25,4.326920032501221,4.2807698249816895,7652881.0,4.141326427459717
2010-04-13,4.346149921417236,4.153850078582764,4.2923102378845215,4.226920127868652,6767953.0,4.089231014251709
2010-04-14,4.315380096435547,4.196149826049805,4.257689952850342,4.311540126800537,4060875.0,4.17109489440918
2010-04-15,4.380770206451416,4.276919841766357,4.307690143585205,4.376920223236084,9209631.0,4.234345436096191
2010-04-16,4.426919937133789,4.319230079650879,4.365379810333252,4.376920223236084,7336781.0,4.234345436096191
2010-04-19,4.380770206451416,4.015379905700684,4.380770206451416,4.0346198081970215,7923968.0,3.9031949043273926
2010-04-20,4.076920032501221,3.8269200325012207,4.0307698249816895,3.9576900005340576,7311130.0,3.8287711143493652
2010-04-21,4.065380096435547,3.884619951248169,3.9615399837493896,4.057690143585205,4980843.0,3.925513744354248
2010-04-22,4.173079967498779,3.953850030899048,4.069230079650879,4.084619998931885,5646698.0,3.951566457748413
2010-04-23,4.192309856414795,4.0423102378845215,4.0884599685668945,4.061540126800537,4418718.0,3.9292385578155518
2010-04-26,4.14231014251709,4.0423102378845215,4.0423102378845215,4.123079776763916,3903697.0,3.9887735843658447
2010-04-27,4.153850078582764,3.8384599685668945,4.119229793548584,3.926919937133789,5420623.0,3.7990033626556396
2010-04-28,3.9615399837493896,3.8576900959014893,3.880769968032837,3.9192299842834473,2815901.0,3.7915637493133545
2010-04-29,3.9730799198150635,3.8576900959014893,3.9653799533843994,3.8615400791168213,3201042.0,3.735753297805786
2010-04-30,3.8923099040985107,3.5769200325012207,3.8538498878479004,3.6576900482177734,4787655.0,3.538543462753296
2010-05-04,3.75,3.573080062866211,3.573080062866211,3.6615400314331055,2389902.0,3.5422680377960205
2010-05-05,3.753849983215332,3.6076900959014893,3.6076900959014893,3.75,2358788.0,3.6278464794158936
2010-05-06,3.876919984817505,3.692310094833374,3.761539936065674,3.7076900005340576,4066114.0,3.5869147777557373
2010-05-07,3.7692298889160156,3.6115400791168213,3.623080015182495,3.7115399837493896,2185271.0,3.590639114379883
2010-05-10,3.761539936065674,3.619230031967163,3.75,3.753849983215332,2101822.0,3.631570816040039
2010-05-11,3.8461499214172363,3.619230031967163,3.807689905166626,3.6653800010681152,2888563.0,3.545983076095581
2010-05-12,3.700000047683716,3.4615399837493896,3.700000047683716,3.5,3181123.0,3.3859899044036865
2010-05-13,3.5384600162506104,3.384619951248169,3.5153799057006836,3.5192298889160156,2825675.0,3.4045934677124023
2010-05-14,3.5192298889160156,3.5192298889160156,3.5192298889160156,3.5192298889160156,0.0,3.4045934677124023
2010-05-17,3.4615399837493896,3.1692299842834473,3.4615399837493896,3.196150064468384,3011099.0,3.0920376777648926
2010-05-18,3.307689905166626,3.0846199989318848,3.2192299365997314,3.2730801105499268,2352293.0,3.166461706161499
2010-05-19,3.296149969100952,3.1653800010681152,3.2192299365997314,3.25,1530732.0,3.1441335678100586
2010-05-20,3.2846200466156006,3.1384599208831787,3.2307701110839844,3.2307701110839844,1756672.0,3.1255300045013428
2010-05-21,3.3384599685668945,3.0846199989318848,3.119230031967163,3.296149969100952,2559352.0,3.1887803077697754
2010-05-24,3.450000047683716,3.296149969100952,3.296149969100952,3.4192299842834473,4105249.0,3.3078510761260986
2010-05-25,3.4000000953674316,3.2769200801849365,3.384619951248169,3.3269200325012207,3223662.0,3.218548059463501
2010-05-26,3.3499999046325684,3.2923099994659424,3.311539888381958,3.3461499214172363,1995510.0,3.2371513843536377
2010-05-27,3.488460063934326,3.2884600162506104,3.3423099517822266,3.438460111618042,4825433.0,3.3264546394348145
2010-05-28,3.4615399837493896,3.384619951248169,3.4615399837493896,3.4000000953674316,3978257.0,3.289247512817383
2010-05-31,3.4230799674987793,3.238460063934326,3.4115400314331055,3.246150016784668,2703275.0,3.140409231185913
2010-06-01,3.296149969100952,3.0846199989318848,3.2153799533843994,3.1423099040985107,2917387.0,3.0399513244628906
2010-06-02,3.246150016784668,3.1076900959014893,3.1615400314331055,3.2307701110839844,3107954.0,3.1255300045013428
2010-06-03,3.3269200325012207,3.200000047683716,3.2346200942993164,3.307689905166626,4945244.0,3.199944257736206
2010-06-04,3.453850030899048,3.2730801105499268,3.296149969100952,3.426919937133789,8591013.0,3.3152904510498047
2010-06-07,3.615380048751831,3.3615400791168213,3.3961501121520996,3.5192298889160156,12735023.0,3.4045934677124023
2010-06-08,3.634619951248169,3.434619903564453,3.5961499214172363,3.4846200942993164,11251323.0,3.3711109161376953
2010-06-09,3.5192298889160156,3.373080015182495,3.503849983215332,3.5,8827704.0,3.3859899044036865
2010-06-10,3.492310047149658,3.4115400314331055,3.442310094833374,3.4653799533843994,4233255.0,3.3524975776672363
2010-06-11,3.5,3.373080015182495,3.4730799198150635,3.384619951248169,3587064.0,3.2743682861328125
2010-06-17,3.442310094833374,3.3884599208831787,3.4192299842834473,3.4115400314331055,2039713.0,3.3004114627838135
2010-06-18,3.4153800010681152,3.192310094833374,3.384619951248169,3.2192299365997314,3228799.0,3.114365816116333
2010-06-21,3.311539888381958,3.180769920349121,3.2076900005340576,3.2884600162506104,2595213.0,3.1813409328460693
2010-06-22,3.3269200325012207,3.261539936065674,3.307689905166626,3.299999952316284,2259842.0,3.192504644393921
2010-06-23,3.319230079650879,3.2307701110839844,3.299999952316284,3.257689952850342,2185193.0,3.1515729427337646
2010-06-24,3.376919984817505,3.238460063934326,3.253849983215332,3.3307700157165527,2271617.0,3.2222726345062256
2010-06-25,3.3269200325012207,3.2115399837493896,3.307689905166626,3.2346200942993164,1586187.0,3.1292545795440674
2010-06-28,3.2692298889160156,3.1538500785827637,3.253849983215332,3.180769920349121,1361329.0,3.0771586894989014
2010-06-29,3.2153799533843994,2.9230799674987793,3.184619903564453,2.926919937133789,2878725.0,2.8315775394439697
2010-06-30,2.934619903564453,2.815380096435547,2.9153800010681152,2.8461499214172363,1980646.0,2.7534384727478027
2010-07-01,2.880769968032837,2.819230079650879,2.8423099517822266,2.8307700157165527,1062498.0,2.7385597229003906
2010-07-02,2.9076900482177734,2.7115399837493896,2.8307700157165527,2.869230031967163,2384551.0,2.7757670879364014
2010-07-05,2.873080015182495,2.738460063934326,2.8346199989318848,2.8461499214172363,1083160.0,2.7534384727478027
2010-07-06,2.930769920349121,2.8461499214172363,2.8461499214172363,2.9000000953674316,1797476.0,2.805534601211548
2010-07-07,2.926919937133789,2.873080015182495,2.8961501121520996,2.9192299842834473,1904796.0,2.8241381645202637
2010-07-08,2.9615399837493896,2.8884599208831787,2.9192299842834473,2.9076900482177734,1534333.0,2.812973976135254
2010-07-09,3.0153799057006836,2.9153800010681152,2.942310094833374,3.007689952850342,3201151.0,2.9097166061401367
2010-07-12,3.134619951248169,2.992310047149658,3.0346200466156006,3.057689905166626,3558206.0,2.958087921142578
2010-07-13,3.0307700634002686,2.930769920349121,2.996150016784668,2.9653799533843994,2291284.0,2.8687849044799805
2010-07-14,3.049999952316284,2.9692299365997314,2.988460063934326,3.0192298889160156,2346198.0,2.9208805561065674
2010-07-15,3.065380096435547,2.8923099040985107,3.011539936065674,2.8961501121520996,2602883.0,2.8018102645874023
2010-07-16,2.938460111618042,2.8307700157165527,2.8884599208831787,2.9192299842834473,1913824.0,2.8241381645202637
2010-07-19,3.0192298889160156,2.869230031967163,2.869230031967163,3.0192298889160156,2144056.0,2.9208805561065674
2010-07-20,3.1076900959014893,2.992310047149658,3.0346200466156006,3.0884599685668945,3993816.0,2.9878556728363037
2010-07-21,3.130769968032837,3.061539888381958,3.0769200325012207,3.1038498878479004,4760563.0,3.002744197845459
2010-07-22,3.1500000953674316,3.061539888381958,3.0846199989318848,3.1461501121520996,4307870.0,3.0436666011810303
2010-07-23,3.2192299365997314,3.0961499214172363,3.1615400314331055,3.1500000953674316,3903343.0,3.047390937805176
2010-07-26,3.2692298889160156,3.115380048751831,3.1538500785827637,3.253849983215332,5929991.0,3.147857904434204
2010-07-27,3.2307701110839844,3.176919937133789,3.2307701110839844,3.203850030899048,4711254.0,3.099486827850342
2010-07-28,3.2692298889160156,3.176919937133789,3.203850030899048,3.261539936065674,4312508.0,3.1552977561950684
2010-07-29,3.3346199989318848,3.2307701110839844,3.261539936065674,3.2692298889160156,4449736.0,3.1627371311187744
2010-07-30,3.434619903564453,3.2346200942993164,3.238460063934326,3.4038500785827637,13020623.0,3.2929720878601074
2010-08-02,3.4230799674987793,3.3384599685668945,3.4153800010681152,3.4192299842834473,12345990.0,3.3078510761260986
2010-08-03,3.4115400314331055,3.299999952316284,3.4115400314331055,3.303849935531616,8639709.0,3.1962294578552246
2010-08-04,3.3346199989318848,3.242310047149658,3.296149969100952,3.3269200325012207,3816360.0,3.218548059463501
2010-08-05,3.3576900959014893,3.296149969100952,3.3269200325012207,3.323080062866211,3975831.0,3.2148332595825195
2010-08-06,3.380769968032837,3.242310047149658,3.323080062866211,3.369230031967163,4470242.0,3.2594797611236572
2010-08-09,3.4038500785827637,3.369230031967163,3.369230031967163,3.4000000953674316,4722863.0,3.289247512817383
2010-08-10,3.426919937133789,3.2730801105499268,3.4038500785827637,3.376919984817505,5571048.0,3.2669193744659424
2010-08-11,3.553849935531616,3.253849983215332,3.3461499214172363,3.4846200942993164,14743918.0,3.3711109161376953
2010-08-12,3.4807701110839844,3.369230031967163,3.4230799674987793,3.376919984817505,7104778.0,3.2669193744659424
2010-08-13,3.4076900482177734,3.299999952316284,3.3384599685668945,3.3961501121520996,4707120.0,3.285522937774658
2010-08-16,3.5,3.369230031967163,3.373080015182495,3.4769198894500732,5637757.0,3.363661766052246
2010-08-17,3.553849935531616,3.446150064468384,3.4615399837493896,3.5346200466156006,6956503.0,3.4194822311401367
2010-08-18,3.6115400791168213,3.453850030899048,3.5769200325012207,3.492310047149658,5654932.0,3.3785505294799805
2010-08-19,3.492310047149658,3.4038500785827637,3.4769198894500732,3.4615399837493896,5317476.0,3.348782777786255
2010-08-20,3.511539936065674,3.4076900482177734,3.4076900482177734,3.4846200942993164,4825530.0,3.3711109161376953
2010-08-23,3.573080062866211,3.4653799533843994,3.4807701110839844,3.5346200466156006,7580932.0,3.4194822311401367
2010-08-24,3.546149969100952,3.4615399837493896,3.5307700634002686,3.5307700634002686,5768672.0,3.415757894515991
2010-08-25,3.553849935531616,3.4000000953674316,3.488460063934326,3.426919937133789,5448934.0,3.3152904510498047
2010-08-26,3.692310094833374,3.553849935531616,3.630769968032837,3.6115400791168213,24957896.0,3.493896722793579
2010-08-27,3.5346200466156006,3.453850030899048,3.5346200466156006,3.492310047149658,10812178.0,3.3785505294799805
2010-08-30,3.5307700634002686,3.438460111618042,3.492310047149658,3.5269200801849365,7794766.0,3.4120330810546875
2010-08-31,3.5769200325012207,3.4692299365997314,3.5153799057006836,3.5307700634002686,6479954.0,3.415757894515991
2010-09-01,3.546149969100952,3.4230799674987793,3.546149969100952,3.4653799533843994,6251172.0,3.3524975776672363
2010-09-02,3.546149969100952,3.4807701110839844,3.4807701110839844,3.5230801105499268,5622591.0,3.408318281173706
2010-09-03,3.573080062866211,3.5,3.5346200466156006,3.5346200466156006,4852887.0,3.4194822311401367
2010-09-06,3.634619951248169,3.503849983215332,3.5346200466156006,3.615380048751831,9973974.0,3.4976115226745605
2010-09-07,3.884619951248169,3.5769200325012207,3.5769200325012207,3.8346199989318848,19029540.0,3.709709882736206
2010-09-08,3.873080015182495,3.7307701110839844,3.7692298889160156,3.811539888381958,16686222.0,3.6873817443847656
2010-09-09,3.9230799674987793,3.684619903564453,3.807689905166626,3.703850030899048,14373585.0,3.5831997394561768
2010-09-10,3.799999952316284,3.6076900959014893,3.676919937133789,3.692310094833374,6538033.0,3.572035551071167
2010-09-13,3.7653799057006836,3.6538500785827637,3.684619903564453,3.742310047149658,5174153.0,3.6204071044921875
2010-09-14,3.753849983215332,3.6730799674987793,3.753849983215332,3.696150064468384,5639114.0,3.5757505893707275
2010-09-15,3.7846200466156006,3.6615400314331055,3.692310094833374,3.7153799533843994,6044295.0,3.5943541526794434
2010-09-16,3.761539936065674,3.5307700634002686,3.7192299365997314,3.573080062866211,5799490.0,3.4566895961761475
2010-09-17,3.6461501121520996,3.546149969100952,3.573080062866211,3.565380096435547,3617427.0,3.4492404460906982
2010-09-20,3.619230031967163,3.5384600162506104,3.553849935531616,3.561539888381958,2109526.0,3.4455251693725586
2010-09-21,3.573080062866211,3.4692299365997314,3.553849935531616,3.5,1776479.0,3.3859899044036865
2010-09-27,3.5884599685668945,3.503849983215332,3.511539936065674,3.5846199989318848,2093803.0,3.467853546142578
2010-09-28,3.6038498878479004,3.5384600162506104,3.5846199989318848,3.549999952316284,2209020.0,3.434361219406128
2010-09-29,3.6115400791168213,3.5,3.5384600162506104,3.5153799057006836,2456701.0,3.400869131088257
2010-09-30,3.565380096435547,3.4730799198150635,3.5,3.5384600162506104,2322320.0,3.4231972694396973
2010-10-08,3.6461501121520996,3.553849935531616,3.5769200325012207,3.630769968032837,3778803.0,3.512500047683716
2010-10-11,3.7269198894500732,3.630769968032837,3.634619951248169,3.700000047683716,5996481.0,3.579475164413452
2010-10-12,3.9692299365997314,3.5884599685668945,3.688460111618042,3.9576900005340576,13493279.0,3.8287711143493652
2010-10-13,4.015379905700684,3.799999952316284,3.9230799674987793,3.8499999046325684,11210940.0,3.7245888710021973
2010-10-14,3.7884600162506104,3.692310094833374,3.7884600162506104,3.7115399837493896,6949353.0,3.590639114379883
2010-10-15,3.7346200942993164,3.6538500785827637,3.7153799533843994,3.692310094833374,3970470.0,3.572035551071167
2010-10-18,3.7307701110839844,3.5423099994659424,3.692310094833374,3.6115400791168213,4135635.0,3.493896722793579
2010-10-19,3.696150064468384,3.5769200325012207,3.5769200325012207,3.688460111618042,3072368.0,3.5683112144470215
2010-10-20,3.823080062866211,3.5807700157165527,3.5961499214172363,3.753849983215332,6189843.0,3.631570816040039
2010-10-21,3.796149969100952,3.696150064468384,3.75,3.75,4988973.0,3.6278464794158936
2010-10-22,3.815380096435547,3.746150016784668,3.75,3.7692298889160156,4344743.0,3.6464500427246094
2010-10-25,3.8346199989318848,3.7692298889160156,3.7692298889160156,3.815380096435547,6733854.0,3.691096782684326
2010-10-26,3.8538498878479004,3.7769200801849365,3.815380096435547,3.8499999046325684,6428549.0,3.7245888710021973
2010-10-27,3.880769968032837,3.7769200801849365,3.8499999046325684,3.7807700634002686,4765797.0,3.657614231109619
2010-10-28,3.7807700634002686,3.7076900005340576,3.746150016784668,3.753849983215332,4538864.0,3.631570816040039
2010-10-29,3.7807700634002686,3.7076900005340576,3.746150016784668,3.7653799057006836,3305294.0,3.6427254676818848
2010-11-01,3.930769920349121,3.7692298889160156,3.7884600162506104,3.8961501121520996,9507817.0,3.769235849380493
2010-11-02,3.942310094833374,3.811539888381958,3.865380048751831,3.8538498878479004,6464083.0,3.728313446044922
2010-11-03,3.930769920349121,3.8499999046325684,3.876919984817505,3.8884599208831787,7703132.0,3.761796236038208
2010-11-04,3.950000047683716,3.8576900959014893,3.884619951248169,3.9038500785827637,6027601.0,3.7766849994659424
2010-11-05,4.038459777832031,3.796149969100952,3.930769920349121,4.003849983215332,13661075.0,3.873427391052246
2010-11-08,4.038459777832031,3.950000047683716,3.996150016784668,4.015379905700684,9249767.0,3.884582042694092
2010-11-09,4.192309856414795,3.9846200942993164,4.0307698249816895,4.099999904632568,15035217.0,3.966444969177246
2010-11-10,4.10768985748291,4.007689952850342,4.10768985748291,4.038459777832031,7496122.0,3.906909942626953
2010-11-11,4.092309951782227,3.942310094833374,4.0307698249816895,3.946150064468384,8860625.0,3.8176069259643555
2010-11-12,3.9807701110839844,3.6538500785827637,3.950000047683716,3.684619903564453,8192620.0,3.564595937728882
2010-11-15,3.799999952316284,3.692310094833374,3.692310094833374,3.796149969100952,3690175.0,3.6724932193756104
2010-11-16,3.823080062866211,3.5384600162506104,3.823080062866211,3.6115400791168213,4996864.0,3.493896722793579
2010-11-17,3.7307701110839844,3.5269200801849365,3.5769200325012207,3.546149969100952,2800182.0,3.4306366443634033
2010-11-18,3.634619951248169,3.5423099994659424,3.561539888381958,3.5923099517822266,2365498.0,3.4752931594848633
2010-11-19,3.6615400314331055,3.5769200325012207,3.615380048751831,3.6576900482177734,3213933.0,3.538543462753296
2010-11-22,3.7692298889160156,3.615380048751831,3.6576900482177734,3.7307701110839844,3867089.0,3.6092429161071777
2010-11-23,3.7230799198150635,3.5769200325012207,3.696150064468384,3.6653800010681152,3012251.0,3.545983076095581
2010-11-24,3.753849983215332,3.615380048751831,3.615380048751831,3.7346200942993164,3004167.0,3.6129674911499023
2010-11-25,3.7884600162506104,3.7115399837493896,3.7230799198150635,3.7692298889160156,3734372.0,3.6464500427246094
2010-11-26,3.7884600162506104,3.696150064468384,3.7730801105499268,3.746150016784668,3111425.0,3.624121904373169
2010-11-29,4.0,3.6730799674987793,3.703850030899048,3.9076900482177734,10278010.0,3.780400037765503
2010-11-30,4.153850078582764,3.7692298889160156,3.8499999046325684,4.050000190734863,21841375.0,3.918074369430542
2010-12-01,4.0346198081970215,3.8384599685668945,3.988460063934326,3.934619903564453,11335487.0,3.806452512741089
2010-12-02,4.073080062866211,3.926919937133789,3.9730799198150635,3.950000047683716,11198439.0,3.821331739425659
2010-12-03,3.953850030899048,3.8307700157165527,3.942310094833374,3.873080015182495,5338671.0,3.746917247772217
2010-12-06,3.9230799674987793,3.7653799057006836,3.873080015182495,3.803849935531616,3646162.0,3.6799423694610596
2010-12-07,3.8538498878479004,3.7307701110839844,3.796149969100952,3.8307700157165527,3093064.0,3.7059855461120605
2010-12-08,3.9730799198150635,3.803849935531616,3.811539888381958,3.8961501121520996,7127104.0,3.769235849380493
2010-12-09,3.9076900482177734,3.6576900482177734,3.880769968032837,3.703850030899048,5895918.0,3.5831997394561768
2010-12-10,3.7230799198150635,3.634619951248169,3.684619903564453,3.700000047683716,2848612.0,3.579475164413452
2010-12-13,3.7769200801849365,3.6653800010681152,3.6653800010681152,3.7692298889160156,3698492.0,3.6464500427246094
2010-12-14,3.823080062866211,3.7153799533843994,3.7692298889160156,3.799999952316284,3430510.0,3.676217555999756
2010-12-15,3.953850030899048,3.796149969100952,3.799999952316284,3.8461499214172363,6525508.0,3.7208645343780518
2010-12-16,3.9115400314331055,3.819230079650879,3.876919984817505,3.865380048751831,3907553.0,3.7394680976867676
2010-12-17,3.9076900482177734,3.8423099517822266,3.873080015182495,3.9038500785827637,3271972.0,3.7766849994659424
2010-12-20,3.930769920349121,3.692310094833374,3.9038500785827637,3.8307700157165527,5673390.0,3.7059855461120605
2010-12-21,3.9076900482177734,3.815380096435547,3.8346199989318848,3.876919984817505,4596607.0,3.7506320476531982
2010-12-22,3.9000000953674316,3.823080062866211,3.9000000953674316,3.8269200325012207,3107208.0,3.702260971069336
2010-12-23,3.8461499214172363,3.753849983215332,3.8461499214172363,3.7769200801849365,3303154.0,3.6538896560668945
2010-12-24,3.9192299842834473,3.6538500785827637,3.7769200801849365,3.8499999046325684,4803575.0,3.7245888710021973
2010-12-27,3.8499999046325684,3.626919984817505,3.799999952316284,3.626919984817505,3221324.0,3.5087757110595703
2010-12-28,3.700000047683716,3.492310047149658,3.619230031967163,3.630769968032837,2553556.0,3.512500047683716
2010-12-29,3.803849935531616,3.5884599685668945,3.5961499214172363,3.6692299842834473,2751268.0,3.5497074127197266
2010-12-30,3.692310094833374,3.5807700157165527,3.6538500785827637,3.623080015182495,2786597.0,3.5050606727600098
2010-12-31,3.7307701110839844,3.615380048751831,3.6538500785827637,3.703850030899048,2315794.0,3.5831997394561768
2011-01-04,3.761539936065674,3.684619903564453,3.700000047683716,3.746150016784668,2184907.0,3.624121904373169
2011-01-05,3.75,3.692310094833374,3.75,3.7346200942993164,2021053.0,3.6129674911499023
2011-01-06,3.7923099994659424,3.692310094833374,3.7307701110839844,3.7846200466156006,2695030.0,3.6613388061523438
2011-01-07,3.9038500785827637,3.7192299365997314,3.7730801105499268,3.876919984817505,4142247.0,3.7506320476531982
2011-01-10,4.023079872131348,3.8269200325012207,3.8461499214172363,3.934619903564453,15030202.0,3.806452512741089
2011-01-11,4.023079872131348,3.8538498878479004,3.934619903564453,3.992310047149658,14369908.0,3.8622634410858154
2011-01-12,3.992310047149658,3.8269200325012207,3.992310047149658,3.884619951248169,6627634.0,3.7580811977386475
2011-01-13,3.884619951248169,3.819230079650879,3.884619951248169,3.8499999046325684,3913743.0,3.7245888710021973
2011-01-14,3.9230799674987793,3.815380096435547,3.8384599685668945,3.865380048751831,5659612.0,3.7394680976867676
2011-01-17,3.8269200325012207,3.569230079650879,3.7653799057006836,3.5923099517822266,5014407.0,3.4752931594848633
2011-01-18,3.626919984817505,3.5384600162506104,3.6076900959014893,3.5999999046325684,1635652.0,3.4827325344085693
2011-01-19,3.680769920349121,3.553849935531616,3.5961499214172363,3.6692299842834473,1709828.0,3.5497074127197266
2011-01-20,3.6576900482177734,3.4653799533843994,3.630769968032837,3.4692299365997314,3088748.0,3.356222152709961
2011-01-21,3.503849983215332,3.4076900482177734,3.4576900005340576,3.4730799198150635,2825030.0,3.3599467277526855
2011-01-24,3.5,3.442310094833374,3.4615399837493896,3.4576900005340576,1595633.0,3.3450582027435303
2011-01-25,3.4615399837493896,3.384619951248169,3.4615399837493896,3.4230799674987793,1836656.0,3.311575412750244
2011-01-26,3.488460063934326,3.3923099040985107,3.4230799674987793,3.4769198894500732,2748403.0,3.363661766052246
2011-01-27,3.5269200801849365,3.430769920349121,3.442310094833374,3.5230801105499268,2632266.0,3.408318281173706
2011-01-28,3.6423099040985107,3.5,3.615380048751831,3.561539888381958,5128573.0,3.4455251693725586
2011-01-31,3.6115400791168213,3.5230801105499268,3.557689905166626,3.5769200325012207,3628552.0,3.460404634475708
2011-02-01,3.6076900959014893,3.503849983215332,3.5769200325012207,3.511539936065674,2182640.0,3.3971540927886963
2011-02-09,3.5384600162506104,3.4653799533843994,3.5,3.507689952850342,1705005.0,3.3934295177459717
2011-02-10,3.5961499214172363,3.4846200942993164,3.507689952850342,3.549999952316284,3098578.0,3.434361219406128
2011-02-11,3.6076900959014893,3.546149969100952,3.5769200325012207,3.5846199989318848,3468917.0,3.467853546142578
2011-02-14,3.8346199989318848,3.5884599685668945,3.6115400791168213,3.803849935531616,10661651.0,3.6799423694610596
2011-02-15,3.9038500785827637,3.753849983215332,3.803849935531616,3.8423099517822266,9901756.0,3.717149496078491
2011-02-16,4.099999904632568,3.815380096435547,3.8346199989318848,4.073080062866211,14616653.0,3.9404025077819824
2011-02-17,4.073080062866211,3.9730799198150635,4.019229888916016,4.0423102378845215,13538075.0,3.910634756088257
2011-02-18,4.446149826049805,3.938460111618042,4.0307698249816895,4.134620189666748,26204905.0,3.9999377727508545
2011-02-21,4.126920223236084,3.9807701110839844,4.038459777832031,4.096149921417236,15467618.0,3.9627208709716797
2011-02-22,4.115379810333252,3.8461499214172363,4.115379810333252,3.876919984817505,12422456.0,3.7506320476531982
2011-02-23,3.942310094833374,3.8269200325012207,3.8461499214172363,3.9076900482177734,4741456.0,3.780400037765503
2011-02-24,3.930769920349121,3.8461499214172363,3.876919984817505,3.9115400314331055,4205362.0,3.7841243743896484
2011-02-25,3.9153800010681152,3.8538498878479004,3.9115400314331055,3.8884599208831787,3568240.0,3.761796236038208
2011-02-28,3.988460063934326,3.865380048751831,3.876919984817505,3.9807701110839844,5708573.0,3.8510992527008057
2011-03-01,4.015379905700684,3.926919937133789,3.9692299365997314,3.9846200942993164,5616959.0,3.8548240661621094
2011-03-02,3.9615399837493896,3.8576900959014893,3.9615399837493896,3.9230799674987793,4495207.0,3.795288562774658
2011-03-03,4.315380096435547,3.8884599208831787,3.946150064468384,4.315380096435547,27846061.0,4.174809455871582
2011-03-04,4.315380096435547,4.14231014251709,4.269229888916016,4.238460063934326,19517859.0,4.1003947257995605
2011-03-07,4.342309951782227,4.176919937133789,4.230770111083984,4.300000190734863,14433197.0,4.15993070602417
2011-03-08,4.415380001068115,4.238460063934326,4.307690143585205,4.253849983215332,14872379.0,4.115283489227295
2011-03-09,4.265379905700684,4.138460159301758,4.211540222167969,4.2076897621154785,7999357.0,4.070627212524414
2011-03-10,4.380770206451416,4.1615400314331055,4.223080158233643,4.265379905700684,10530982.0,4.126438140869141
2011-03-11,4.461540222167969,4.2153801918029785,4.261539936065674,4.3538498878479,15596879.0,4.212026596069336
2011-03-14,4.7153801918029785,4.369229793548584,4.369229793548584,4.592309951782227,21442675.0,4.442718505859375
2011-03-15,4.596149921417236,4.342309951782227,4.592309951782227,4.423079967498779,13388796.0,4.279001712799072
2011-03-16,4.569230079650879,4.365379810333252,4.415380001068115,4.442309856414795,11559670.0,4.297605037689209
2011-03-17,4.403850078582764,4.2076897621154785,4.384620189666748,4.273079872131348,10081396.0,4.13388729095459
2011-03-18,4.407690048217773,4.238460063934326,4.2807698249816895,4.35768985748291,5784992.0,4.215741157531738
2011-03-21,4.349999904632568,4.199999809265137,4.349999904632568,4.226920127868652,6404835.0,4.089231014251709
2011-03-22,4.300000190734863,4.157690048217773,4.234620094299316,4.273079872131348,4416989.0,4.13388729095459
2011-03-23,4.384620189666748,4.238460063934326,4.273079872131348,4.342309951782227,4732694.0,4.200862407684326
2011-03-24,4.503849983215332,4.2807698249816895,4.326920032501221,4.430769920349121,8366319.0,4.286440372467041
2011-03-25,4.453849792480469,4.342309951782227,4.430769920349121,4.415380001068115,6223903.0,4.271552085876465
2011-03-28,4.526919841766357,4.326920032501221,4.426919937133789,4.423079967498779,7523654.0,4.279001712799072
2011-03-29,4.407690048217773,4.176919937133789,4.388460159301758,4.184619903564453,8813740.0,4.048308849334717
2011-03-30,4.199999809265137,4.069230079650879,4.184619903564453,4.084619998931885,4758083.0,3.951566457748413
2011-03-31,4.176919937133789,4.0423102378845215,4.084619998931885,4.119229793548584,3173019.0,3.985048532485962
2011-04-01,4.176919937133789,4.076920032501221,4.130770206451416,4.169229984283447,2606926.0,4.033420085906982
2011-04-06,4.253849983215332,4.115379810333252,4.1461501121521,4.223080158233643,3197924.0,4.085516452789307
2011-04-07,4.25,4.1615400314331055,4.230770111083984,4.2192301750183105,2759986.0,4.081791877746582
2011-04-08,4.2923102378845215,4.123079776763916,4.169229984283447,4.242310047149658,3836856.0,4.104119777679443
2011-04-11,4.269229888916016,4.184619903564453,4.265379905700684,4.2076897621154785,3330740.0,4.070627212524414
2011-04-12,4.2846198081970215,4.199999809265137,4.199999809265137,4.2153801918029785,3131999.0,4.078067302703857
2011-04-13,4.265379905700684,4.196149826049805,4.211540222167969,4.234620094299316,2523014.0,4.096680641174316
2011-04-14,4.326920032501221,4.211540222167969,4.230770111083984,4.323080062866211,5825807.0,4.1822590827941895
2011-04-15,4.403850078582764,4.276919841766357,4.326920032501221,4.326920032501221,5167167.0,4.185973644256592
2011-04-18,4.446149826049805,4.273079872131348,4.273079872131348,4.419229984283447,7152574.0,4.2752766609191895
2011-04-19,4.4115400314331055,4.261539936065674,4.4115400314331055,4.311540126800537,5704759.0,4.17109489440918
2011-04-20,4.4115400314331055,4.2923102378845215,4.296150207519531,4.39231014251709,5202784.0,4.249234199523926
2011-04-21,4.415380001068115,4.319230079650879,4.407690048217773,4.361539840698242,4837778.0,4.219465255737305
2011-04-22,4.376920223236084,4.115379810333252,4.35768985748291,4.14231014251709,6704591.0,4.007377624511719
2011-04-25,4.269229888916016,4.119229793548584,4.134620189666748,4.157690048217773,4379128.0,4.022255897521973
2011-04-26,4.253849983215332,4.119229793548584,4.157690048217773,4.2153801918029785,4121434.0,4.078067302703857
2011-04-27,4.265379905700684,4.073080062866211,4.25,4.138460159301758,3936057.0,4.003652572631836
2011-04-28,4.157690048217773,3.9192299842834473,4.153850078582764,3.942310094833374,4210193.0,3.813892126083374
2011-04-29,3.9692299365997314,3.8923099040985107,3.942310094833374,3.950000047683716,2560514.0,3.821331739425659
2011-05-03,4.011539936065674,3.9153800010681152,3.9769198894500732,4.007689952850342,2826382.0,3.8771421909332275
2011-05-04,4.0,3.8461499214172363,4.0,3.876919984817505,3150144.0,3.7506320476531982
2011-05-05,3.9192299842834473,3.8307700157165527,3.865380048751831,3.8884599208831787,2948330.0,3.761796236038208
2011-05-06,3.930769920349121,3.738460063934326,3.865380048751831,3.8923099040985107,1798321.0,3.7655205726623535
2011-05-09,3.988460063934326,3.8884599208831787,3.8884599208831787,3.9615399837493896,2765581.0,3.83249568939209
2011-05-10,4.007689952850342,3.926919937133789,3.9692299365997314,3.996150016784668,2716243.0,3.865978479385376
2011-05-11,4.0423102378845215,3.9692299365997314,3.996150016784668,3.992310047149658,3160308.0,3.8622634410858154
2011-05-12,4.061540126800537,3.926919937133789,3.9846200942993164,3.9769198894500732,4520446.0,3.847374677658081
2011-05-13,4.092309951782227,3.950000047683716,3.9576900005340576,4.076920032501221,4135042.0,3.944117307662964
2011-05-16,4.14231014251709,4.046150207519531,4.057690143585205,4.061540126800537,4167444.0,3.9292385578155518
2011-05-17,4.303850173950195,3.992310047149658,4.069230079650879,4.257689952850342,8593943.0,4.1189985275268555
2011-05-18,4.684619903564453,4.211540222167969,4.25,4.684619903564453,36840670.0,4.532021999359131
2011-05-20,5.153850078582764,4.453849792480469,4.523079872131348,5.153850078582764,61129573.0,4.98596715927124
2011-05-23,5.669229984283447,5.011539936065674,5.011539936065674,5.669229984283447,76076624.0,5.484559059143066
2011-05-24,5.834619998931885,5.388460159301758,5.511539936065674,5.6038498878479,60586212.0,5.4213080406188965
2011-05-25,6.165380001068115,5.5,5.5,6.165380001068115,77034526.0,5.964547157287598
2011-05-26,6.257689952850342,5.807690143585205,6.080770015716553,6.053850173950195,66304358.0,5.856650352478027
2011-05-27,6.192309856414795,5.449999809265137,5.984620094299316,5.650000095367432,52439770.0,5.46595573425293
2011-05-30,5.684619903564453,5.330770015716553,5.5307698249816895,5.484620094299316,41248049.0,5.305962562561035
2011-05-31,5.9576897621154785,5.330770015716553,5.384620189666748,5.653850078582764,62603822.0,5.469679832458496
2011-06-01,6.019229888916016,5.461540222167969,5.5,5.888460159301758,58213977.0,5.696648120880127
2011-06-02,5.753849983215332,5.300000190734863,5.730770111083984,5.300000190734863,53480209.0,5.12735652923584
2011-06-03,5.426919937133789,5.173079967498779,5.196149826049805,5.3384599685668945,34310189.0,5.164563179016113
2011-06-07,5.592309951782227,5.315380096435547,5.442309856414795,5.580770015716553,41201525.0,5.398980617523193
2011-06-08,6.138460159301758,5.426919937133789,5.488460063934326,6.138460159301758,57998507.0,5.938504219055176
2011-06-09,6.753849983215332,6.015379905700684,6.307690143585205,6.403850078582764,82624596.0,6.195249080657959
2011-06-10,6.626920223236084,6.076920032501221,6.25,6.2846198081970215,53594750.0,6.079902648925781
2011-06-13,6.438459873199463,5.8384599685668945,6.153850078582764,6.400000095367432,40616889.0,6.191524982452393
2011-06-14,6.526919841766357,6.165380001068115,6.273079872131348,6.2846198081970215,39306497.0,6.079902648925781
2011-06-15,6.626920223236084,6.046150207519531,6.173079967498779,6.276919841766357,45539053.0,6.072453498840332
2011-06-16,6.126920223236084,5.650000095367432,6.076920032501221,5.650000095367432,43199032.0,5.46595573425293
2011-06-17,5.6461501121521,5.307690143585205,5.480770111083984,5.35768985748291,27343333.0,5.18316650390625
2011-06-20,5.480770111083984,5.196149826049805,5.2923102378845215,5.461540222167969,27179611.0,5.283634185791016
2011-06-21,5.4692301750183105,5.153850078582764,5.423079967498779,5.415380001068115,24668651.0,5.238977909088135
2011-06-22,5.703849792480469,5.319230079650879,5.384620189666748,5.619229793548584,36501165.0,5.436187267303467
2011-06-23,5.573080062866211,5.307690143585205,5.5307698249816895,5.503849983215332,25638711.0,5.324565887451172
2011-06-24,5.7153801918029785,5.403850078582764,5.461540222167969,5.538459777832031,30492931.0,5.358048439025879
2011-06-27,5.734620094299316,5.4653801918029785,5.511539936065674,5.7192301750183105,30922558.0,5.532930374145508
2011-06-28,5.919229984283447,5.638460159301758,5.673079967498779,5.903850078582764,38242476.0,5.711536407470703
2011-06-29,5.876920223236084,5.4115400314331055,5.849999904632568,5.430769920349121,29066015.0,5.253866672515869
2011-06-30,5.5307698249816895,5.276919841766357,5.326920032501221,5.4692301750183105,18162429.0,5.291074275970459
2011-07-01,5.673079967498779,5.442309856414795,5.461540222167969,5.5,17693998.0,5.320841312408447
2011-07-04,5.634620189666748,5.376920223236084,5.5,5.611539840698242,22858453.0,5.42874813079834
2011-07-05,6.023079872131348,5.526919841766357,5.6038498878479,5.915380001068115,40799888.0,5.722691059112549
2011-07-06,6.026919841766357,5.769229888916016,5.8538498878479,5.930769920349121,32794701.0,5.737579822540283
2011-07-07,5.930769920349121,5.7846198081970215,5.869229793548584,5.807690143585205,19753697.0,5.618509292602539
2011-07-08,6.038459777832031,5.619229793548584,5.769229888916016,6.0307698249816895,38433440.0,5.834321975708008
2011-07-11,6.10768985748291,5.949999809265137,6.0307698249816895,6.061540126800537,32551182.0,5.864089488983154
2011-07-12,6.0,5.776919841766357,5.980770111083984,5.869229793548584,20263845.0,5.678043842315674
2011-07-13,5.934619903564453,5.823080062866211,5.830770015716553,5.9115400314331055,16344465.0,5.718976020812988
2011-07-14,5.934619903564453,5.699999809265137,5.919229984283447,5.834619998931885,20963079.0,5.644561290740967
2011-07-15,5.800000190734863,5.60768985748291,5.769229888916016,5.653850078582764,20772694.0,5.469679832458496
2011-07-18,5.842309951782227,5.638460159301758,5.657690048217773,5.726920127868652,16053689.0,5.540369987487793
2011-07-19,5.711540222167969,5.5,5.711540222167969,5.676919937133789,16302345.0,5.491998195648193
2011-07-20,5.834619998931885,5.5346198081970215,5.680769920349121,5.803850173950195,26485437.0,5.61479377746582
2011-07-21,6.011539936065674,5.75,5.807690143585205,5.9115400314331055,36955086.0,5.718976020812988
2011-07-22,6.0,5.807690143585205,5.884620189666748,5.934619903564453,21303422.0,5.74130392074585
2011-07-25,5.865379810333252,5.342309951782227,5.807690143585205,5.346149921417236,20783279.0,5.172002792358398
2011-07-26,5.365379810333252,5.173079967498779,5.25,5.242310047149658,12327205.0,5.071545600891113
2011-07-27,5.311540126800537,5.173079967498779,5.238460063934326,5.2846198081970215,9994309.0,5.112476825714111
2011-07-28,5.2076897621154785,5.007689952850342,5.203849792480469,5.134620189666748,12803767.0,4.9673638343811035
2011-07-29,5.307690143585205,5.096149921417236,5.130770206451416,5.111539840698242,12157501.0,4.945034980773926
2011-08-01,5.076920032501221,4.85768985748291,5.076920032501221,5.0,9830254.0,4.837128639221191
2011-08-02,5.057690143585205,4.884620189666748,4.9692301750183105,5.038459777832031,8633175.0,4.874335765838623
2011-08-03,5.096149921417236,4.942309856414795,4.953849792480469,5.084619998931885,8142768.0,4.918992042541504
2011-08-04,5.2076897621154785,5.057690143585205,5.065380096435547,5.176919937133789,11518795.0,5.0082855224609375
2011-08-05,5.019229888916016,4.696149826049805,5.0,4.842309951782227,11487684.0,4.684575080871582
2011-08-08,4.796150207519531,4.35768985748291,4.796150207519531,4.373079776763916,16769880.0,4.230629920959473
2011-08-09,4.553850173950195,4.150000095367432,4.192309856414795,4.511539936065674,16775527.0,4.364579677581787
2011-08-10,4.676919937133789,4.5,4.557690143585205,4.519229888916016,12791038.0,4.372018814086914
2011-08-11,4.650000095367432,4.346149921417236,4.384620189666748,4.60768985748291,10248667.0,4.457597732543945
2011-08-12,4.846149921417236,4.6038498878479,4.611539840698242,4.699999809265137,13991182.0,4.546900272369385
2011-08-15,4.7846198081970215,4.623079776763916,4.7076897621154785,4.761539936065674,9380113.0,4.606435775756836
2011-08-16,4.903850078582764,4.7076897621154785,4.769229888916016,4.7192301750183105,11452316.0,4.565504550933838
2011-08-17,4.807690143585205,4.569230079650879,4.673079967498779,4.7076897621154785,7965979.0,4.554340362548828
2011-08-18,4.846149921417236,4.623079776763916,4.692309856414795,4.830770015716553,14469696.0,4.6734113693237305
2011-08-19,4.930769920349121,4.696149826049805,4.75,4.834619998931885,14518717.0,4.677135467529297
2011-08-22,4.9653801918029785,4.584619998931885,4.942309856414795,4.6038498878479,13073470.0,4.453882694244385
2011-08-23,4.692309856414795,4.5,4.5,4.688459873199463,7530733.0,4.535737037658691
2011-08-24,4.75,4.584619998931885,4.726920127868652,4.634620189666748,6670048.0,4.4836506843566895
2011-08-25,4.769229888916016,4.6038498878479,4.615379810333252,4.75,8972220.0,4.595272064208984
2011-08-26,4.884620189666748,4.653850078582764,4.730770111083984,4.876920223236084,15293376.0,4.718058109283447
2011-08-29,5.150000095367432,4.907690048217773,4.923079967498779,4.9115400314331055,23115310.0,4.751550197601318
2011-08-30,4.942309856414795,4.653850078582764,4.8538498878479,4.688459873199463,13633458.0,4.535737037658691
2011-08-31,4.703849792480469,4.523079872131348,4.6461501121521,4.615379810333252,7465510.0,4.465036869049072
2011-09-01,4.665380001068115,4.4653801918029785,4.615379810333252,4.511539936065674,5244395.0,4.364579677581787
2011-09-02,4.546150207519531,4.442309856414795,4.5,4.523079872131348,4512682.0,4.375743865966797
2011-09-05,4.565380096435547,4.430769920349121,4.538459777832031,4.449999809265137,3895684.0,4.305044174194336
2011-09-06,4.496150016784668,4.261539936065674,4.403850078582764,4.2807698249816895,4604769.0,4.141326427459717
2011-09-07,4.4115400314331055,4.2846198081970215,4.315380096435547,4.403850078582764,4788885.0,4.260397911071777
2011-09-08,4.519229888916016,4.388460159301758,4.434619903564453,4.39231014251709,4675647.0,4.249234199523926
2011-09-09,4.453849792480469,4.323080062866211,4.349999904632568,4.35768985748291,2821676.0,4.215741157531738
2011-09-13,4.311540126800537,4.238460063934326,4.242310047149658,4.265379905700684,2697565.0,4.126438140869141
2011-09-14,4.376920223236084,4.2153801918029785,4.265379905700684,4.373079776763916,3424010.0,4.230629920959473
2011-09-15,4.557690143585205,4.419229984283447,4.442309856414795,4.476920127868652,8076320.0,4.331087589263916
2011-09-16,4.626920223236084,4.442309856414795,4.5346198081970215,4.5423102378845215,9021846.0,4.394347667694092
2011-09-19,4.488460063934326,4.2807698249816895,4.461540222167969,4.2846198081970215,5924552.0,4.145051956176758
2011-09-20,4.3384599685668945,4.242310047149658,4.261539936065674,4.330770015716553,3736481.0,4.189698219299316
2011-09-21,4.492310047149658,4.2923102378845215,4.319230079650879,4.476920127868652,6295042.0,4.331087589263916
2011-09-22,4.634620189666748,4.330770015716553,4.442309856414795,4.480770111083984,12970443.0,4.334812164306641
2011-09-23,4.423079967498779,4.303850173950195,4.380770206451416,4.349999904632568,6379342.0,4.208302021026611
2011-09-26,4.4115400314331055,4.246150016784668,4.330770015716553,4.261539936065674,4345013.0,4.122723579406738
2011-09-27,4.3384599685668945,4.25,4.303850173950195,4.2846198081970215,3814098.0,4.145051956176758
2011-09-28,4.346149921417236,4.0423102378845215,4.323080062866211,4.073080062866211,6100052.0,3.9404025077819824
2011-09-29,4.069230079650879,3.819230079650879,4.038459777832031,3.8615400791168213,6241958.0,3.735753297805786
2011-09-30,3.9192299842834473,3.796149969100952,3.8615400791168213,3.869230031967163,2370865.0,3.743192672729492
2011-10-10,3.9038500785827637,3.807689905166626,3.9038500785827637,3.823080062866211,2275091.0,3.6985459327697754
2011-10-11,3.953850030899048,3.7307701110839844,3.942310094833374,3.7846200466156006,3052267.0,3.6613388061523438
2011-10-12,4.011539936065674,3.761539936065674,3.7692298889160156,4.0,6207905.0,3.8697028160095215
2011-10-13,4.076920032501221,3.926919937133789,3.9692299365997314,4.050000190734863,5094034.0,3.918074369430542
2011-10-14,4.076920032501221,3.9730799198150635,4.0346198081970215,4.0307698249816895,4439549.0,3.899470567703247
2011-10-17,4.180769920349121,4.019229888916016,4.0307698249816895,4.0884599685668945,11876298.0,3.9552812576293945
2011-10-18,4.0307698249816895,3.8269200325012207,4.0,3.8461499214172363,7528466.0,3.7208645343780518
2011-10-19,3.9038500785827637,3.823080062866211,3.884619951248169,3.8384599685668945,2729378.0,3.7134249210357666
2011-10-20,3.8615400791168213,3.615380048751831,3.8384599685668945,3.626919984817505,4451613.0,3.5087757110595703
2011-10-21,3.7884600162506104,3.5961499214172363,3.6038498878479004,3.7653799057006836,8005556.0,3.6427254676818848
2011-10-24,3.761539936065674,3.4653799533843994,3.75,3.7230799198150635,4439008.0,3.6018033027648926
2011-10-25,3.8307700157165527,3.5307700634002686,3.6576900482177734,3.796149969100952,6030624.0,3.6724932193756104
2011-10-26,4.176919937133789,3.7269198894500732,3.7692298889160156,3.9576900005340576,17745140.0,3.8287711143493652
2011-10-27,3.934619903564453,3.807689905166626,3.884619951248169,3.9076900482177734,8717761.0,3.780400037765503
2011-10-28,3.996150016784668,3.873080015182495,3.926919937133789,3.9653799533843994,7999399.0,3.8362104892730713
2011-10-31,4.057690143585205,3.938460111618042,3.9615399837493896,3.996150016784668,6798841.0,3.865978479385376
2011-11-01,4.0346198081970215,3.873080015182495,3.934619903564453,4.019229888916016,6351501.0,3.8883063793182373
2011-11-02,4.126920223236084,3.8884599208831787,3.926919937133789,4.080770015716553,8677578.0,3.9478418827056885
2011-11-03,4.230770111083984,4.073080062866211,4.073080062866211,4.1038498878479,14794491.0,3.970170021057129
2011-11-04,4.242310047149658,4.0,4.111539840698242,4.230770111083984,17334738.0,4.092956066131592
2011-11-07,4.2153801918029785,4.10768985748291,4.176919937133789,4.130770206451416,8653964.0,3.996213436126709
2011-11-08,4.150000095367432,4.007689952850342,4.099999904632568,4.023079872131348,6535825.0,3.892030715942383
2011-11-09,4.092309951782227,3.9615399837493896,4.069230079650879,4.076920032501221,6648384.0,3.944117307662964
2011-11-10,4.046150207519531,3.9653799533843994,3.9846200942993164,3.9846200942993164,5314148.0,3.8548240661621094
2011-11-11,4.053850173950195,3.9615399837493896,3.988460063934326,3.996150016784668,3297372.0,3.865978479385376
2011-11-14,4.173079967498779,4.038459777832031,4.038459777832031,4.157690048217773,8832311.0,4.022255897521973
2011-11-15,4.226920127868652,4.061540126800537,4.123079776763916,4.2076897621154785,12281971.0,4.070627212524414
2011-11-16,4.626920223236084,4.173079967498779,4.196149826049805,4.626920223236084,36162931.0,4.47620153427124
2011-11-17,5.019229888916016,4.426919937133789,4.507689952850342,4.757689952850342,51697532.0,4.6027116775512695
2011-11-18,4.676919937133789,4.426919937133789,4.64231014251709,4.449999809265137,23515936.0,4.305044174194336
2011-11-21,4.496150016784668,4.307690143585205,4.39231014251709,4.476920127868652,14287850.0,4.331087589263916
2011-11-22,4.4576897621154785,4.3384599685668945,4.430769920349121,4.449999809265137,9914377.0,4.305044174194336
2011-11-23,4.507689952850342,4.246150016784668,4.423079967498779,4.25,10474271.0,4.1115593910217285
2011-11-24,4.276919841766357,4.14231014251709,4.184619903564453,4.176919937133789,9982455.0,4.040859699249268
2011-11-25,4.176919937133789,4.176919937133789,4.176919937133789,4.176919937133789,0.0,4.040859699249268
2011-11-28,4.400000095367432,4.230770111083984,4.276919841766357,4.238460063934326,16516200.0,4.1003947257995605
2011-11-29,4.300000190734863,4.115379810333252,4.276919841766357,4.257689952850342,10300453.0,4.1189985275268555
2011-11-30,4.599999904632568,4.184619903564453,4.2192301750183105,4.426919937133789,34136886.0,4.282716274261475
2011-12-01,4.757689952850342,4.300000190734863,4.3384599685668945,4.611539840698242,35258136.0,4.46132230758667
2011-12-02,4.584619998931885,4.226920127868652,4.480770111083984,4.300000190734863,17539228.0,4.15993070602417
2011-12-05,4.257689952850342,3.869230031967163,4.257689952850342,3.869230031967163,13354312.0,3.743192672729492
2011-12-06,3.8384599685668945,3.6576900482177734,3.8384599685668945,3.75,9945449.0,3.6278464794158936
2011-12-07,3.823080062866211,3.6615400314331055,3.7346200942993164,3.803849935531616,8638754.0,3.6799423694610596
2011-12-08,3.7884600162506104,3.634619951248169,3.7884600162506104,3.684619903564453,7915757.0,3.564595937728882
2011-12-09,3.7307701110839844,3.5807700157165527,3.5884599685668945,3.6538500785827637,5160225.0,3.5348286628723145
2011-12-12,3.684619903564453,3.549999952316284,3.626919984817505,3.561539888381958,4493013.0,3.4455251693725586
2011-12-13,3.549999952316284,3.203850030899048,3.546149969100952,3.238460063934326,9300452.0,3.132969379425049
2011-12-14,3.3384599685668945,3.192310094833374,3.2115399837493896,3.257689952850342,5688347.0,3.1515729427337646
2011-12-15,3.2846200466156006,3.0769200325012207,3.242310047149658,3.0999999046325684,5209316.0,2.9990196228027344
2011-12-16,3.2730801105499268,3.123080015182495,3.1384599208831787,3.253849983215332,5540072.0,3.147857904434204
2011-12-19,3.25,3.1461501121520996,3.2307701110839844,3.246150016784668,3620934.0,3.140409231185913
2011-12-20,3.446150064468384,3.2346200942993164,3.25,3.2730801105499268,11450134.0,3.166461706161499
2011-12-21,3.307689905166626,3.0769200325012207,3.2846200466156006,3.0807700157165527,6853891.0,2.9804160594940186
2011-12-22,3.0384600162506104,2.815380096435547,3.0,2.9576900005340576,7426533.0,2.8613455295562744
2011-12-23,3.046149969100952,2.9153800010681152,2.938460111618042,2.9692299365997314,5421236.0,2.872509241104126
2011-12-26,3.0153799057006836,2.930769920349121,2.930769920349121,2.9653799533843994,2479721.0,2.8687849044799805
2011-12-27,3.073080062866211,2.8538498878479004,2.8961501121520996,2.9230799674987793,6977719.0,2.827862501144409
2011-12-28,2.9153800010681152,2.7730801105499268,2.876919984817505,2.8884599208831787,4383920.0,2.794370174407959
2011-12-29,2.9576900005340576,2.8499999046325684,2.876919984817505,2.938460111618042,3553422.0,2.8427419662475586
2011-12-30,2.988460063934326,2.9230799674987793,2.9230799674987793,2.9807701110839844,7915752.0,2.883673667907715
2012-01-04,3.0307700634002686,2.811539888381958,2.9807701110839844,2.8307700157165527,4871243.0,2.7385597229003906
2012-01-05,2.8307700157165527,2.684619903564453,2.8307700157165527,2.692310094833374,5458201.0,2.604609966278076
2012-01-06,2.75,2.5884599685668945,2.615380048751831,2.746150016784668,3237218.0,2.656696081161499
2012-01-09,2.880769968032837,2.7076900005340576,2.738460063934326,2.865380048751831,5754494.0,2.7720422744750977
2012-01-10,3.115380048751831,2.807689905166626,2.8307700157165527,3.011539936065674,11029114.0,2.9134409427642822
2012-01-11,3.007689952850342,2.9153800010681152,2.9807701110839844,2.9846200942993164,8345825.0,2.8873980045318604
2012-01-12,3.0884599685668945,2.938460111618042,2.9615399837493896,3.0846199989318848,9503080.0,2.984140634536743
2012-01-13,3.0884599685668945,2.9192299842834473,3.073080062866211,2.926919937133789,6511944.0,2.8315775394439697
2012-01-16,2.9000000953674316,2.692310094833374,2.8307700157165527,2.7076900005340576,3713315.0,2.6194889545440674
2012-01-17,2.9115400314331055,2.692310094833374,2.700000047683716,2.9038500785827637,4133235.0,2.8092591762542725
2012-01-18,2.9576900005340576,2.7807700634002686,2.9076900482177734,2.8269200325012207,5174832.0,2.734835147857666
2012-01-19,2.880769968032837,2.7923099994659424,2.807689905166626,2.8384599685668945,3025466.0,2.7459990978240967
2012-01-20,2.9076900482177734,2.8269200325012207,2.8615400791168213,2.8961501121520996,3436175.0,2.8018102645874023
2012-01-30,3.065380096435547,2.8461499214172363,2.9000000953674316,3.0192298889160156,8449344.0,2.9208805561065674
2012-01-31,3.25,3.0384600162506104,3.065380096435547,3.1692299842834473,16823429.0,3.0659945011138916
2012-02-01,3.1461501121520996,3.011539936065674,3.115380048751831,3.0423099994659424,9410856.0,2.943208932876587
2012-02-02,3.1076900959014893,3.007689952850342,3.0230801105499268,3.0884599685668945,5809973.0,2.9878556728363037
2012-02-03,3.2269198894500732,3.0384600162506104,3.0884599685668945,3.1500000953674316,9490585.0,3.047390937805176
2012-02-06,3.238460063934326,3.0961499214172363,3.1500000953674316,3.1730799674987793,9282041.0,3.069719076156616
2012-02-07,3.1538500785827637,3.0384600162506104,3.1538500785827637,3.065380096435547,6268589.0,2.9655275344848633
2012-02-08,3.1692299842834473,3.0423099994659424,3.0423099994659424,3.1615400314331055,7534428.0,3.0585551261901855
2012-02-09,3.2307701110839844,3.1461501121520996,3.184619903564453,3.1692299842834473,9496988.0,3.0659945011138916
2012-02-10,3.203850030899048,3.1500000953674316,3.1730799674987793,3.188460111618042,6793405.0,3.0845983028411865
2012-02-13,3.25,3.134619951248169,3.1692299842834473,3.2346200942993164,8645819.0,3.1292545795440674
2012-02-14,3.2346200942993164,3.176919937133789,3.2346200942993164,3.203850030899048,5273816.0,3.099486827850342
2012-02-15,3.319230079650879,3.180769920349121,3.2192299365997314,3.2692298889160156,10923000.0,3.1627371311187744
2012-02-16,3.4730799198150635,3.2346200942993164,3.2653799057006836,3.373080015182495,16767867.0,3.263204336166382
2012-02-17,3.3461499214172363,3.253849983215332,3.3423099517822266,3.2923099994659424,10057873.0,3.185065269470215
2012-02-20,3.3384599685668945,3.2692298889160156,3.3269200325012207,3.319230079650879,7363119.0,3.211108446121216
2012-02-21,3.3384599685668945,3.2115399837493896,3.3307700157165527,3.3307700157165527,7723497.0,3.2222726345062256
2012-02-22,3.5769200325012207,3.299999952316284,3.311539888381958,3.4769198894500732,15265980.0,3.363661766052246
2012-02-23,3.5307700634002686,3.373080015182495,3.453850030899048,3.4076900482177734,13374166.0,3.296686887741089
2012-02-24,3.5807700157165527,3.442310094833374,3.4653799533843994,3.4769198894500732,14095221.0,3.363661766052246
2012-02-27,3.5307700634002686,3.434619903564453,3.442310094833374,3.4653799533843994,12278133.0,3.3524975776672363
2012-02-28,3.488460063934326,3.3384599685668945,3.4769198894500732,3.4038500785827637,8442803.0,3.2929720878601074
2012-02-29,3.4153800010681152,3.3269200325012207,3.380769968032837,3.3307700157165527,5948113.0,3.2222726345062256
2012-03-01,3.557689905166626,3.2769200801849365,3.3346199989318848,3.511539936065674,16977924.0,3.3971540927886963
2012-03-02,3.569230079650879,3.442310094833374,3.4807701110839844,3.507689952850342,12366086.0,3.3934295177459717
2012-03-05,3.5384600162506104,3.4653799533843994,3.5,3.5,9527018.0,3.3859899044036865
2012-03-06,3.496150016784668,3.376919984817505,3.4846200942993164,3.3961501121520996,6731647.0,3.285522937774658
2012-03-07,3.450000047683716,3.3538498878479004,3.3576900959014893,3.369230031967163,6741319.0,3.2594797611236572
2012-03-08,3.496150016784668,3.376919984817505,3.4038500785827637,3.430769920349121,6367740.0,3.3190150260925293
2012-03-09,3.549999952316284,3.384619951248169,3.438460111618042,3.5153799057006836,10495981.0,3.400869131088257
2012-03-12,3.5999999046325684,3.4615399837493896,3.5,3.5846199989318848,15614975.0,3.467853546142578
2012-03-13,3.6076900959014893,3.5192298889160156,3.561539888381958,3.573080062866211,11709711.0,3.4566895961761475
2012-03-14,3.6576900482177734,3.376919984817505,3.5923099517822266,3.4692299365997314,19083069.0,3.356222152709961
2012-03-15,3.5769200325012207,3.365380048751831,3.4576900005340576,3.4807701110839844,10186919.0,3.36738657951355
2012-03-16,3.7269198894500732,3.4653799533843994,3.4653799533843994,3.684619903564453,26109701.0,3.564595937728882
2012-03-19,3.696150064468384,3.5884599685668945,3.6692299842834473,3.684619903564453,13544026.0,3.564595937728882
2012-03-20,3.8615400791168213,3.615380048751831,3.6500000953674316,3.761539936065674,25203395.0,3.639010429382324
2012-03-21,3.7692298889160156,3.5999999046325684,3.761539936065674,3.75,13170492.0,3.6278464794158936
2012-03-22,3.8269200325012207,3.676919937133789,3.742310047149658,3.7307701110839844,9491708.0,3.6092429161071777
2012-03-23,3.696150064468384,3.496150016784668,3.696150064468384,3.5384600162506104,8768783.0,3.4231972694396973
2012-03-26,3.549999952316284,3.4038500785827637,3.549999952316284,3.442310094833374,5028116.0,3.330179214477539
2012-03-27,3.492310047149658,3.4153800010681152,3.446150064468384,3.453850030899048,3747570.0,3.341343402862549
2012-03-28,3.4692299365997314,3.2192299365997314,3.453850030899048,3.238460063934326,6167923.0,3.132969379425049
2012-03-29,3.2307701110839844,3.0307700634002686,3.2307701110839844,3.1038498878479004,4421352.0,3.002744197845459
2012-03-30,3.246150016784668,3.0423099994659424,3.1038498878479004,3.188460111618042,5455962.0,3.0845983028411865
2012-04-05,3.323080062866211,3.115380048751831,3.123080015182495,3.2730801105499268,6252290.0,3.166461706161499
2012-04-06,3.3346199989318848,3.2307701110839844,3.2730801105499268,3.2807700634002686,4208069.0,3.173901081085205
2012-04-09,3.2846200466156006,3.192310094833374,3.2692298889160156,3.192310094833374,3000582.0,3.088322877883911
2012-04-10,3.384619951248169,3.1076900959014893,3.1538500785827637,3.3576900959014893,6474600.0,3.2483158111572266
2012-04-11,3.446150064468384,3.2769200801849365,3.2884600162506104,3.376919984817505,9101326.0,3.2669193744659424
2012-04-12,3.4115400314331055,3.315380096435547,3.3615400791168213,3.4000000953674316,5961537.0,3.289247512817383
2012-04-13,3.738460063934326,3.365380048751831,3.384619951248169,3.738460063934326,29772612.0,3.616682291030884
2012-04-16,3.9192299842834473,3.5884599685668945,3.619230031967163,3.7730801105499268,36313879.0,3.650174617767334
2012-04-17,3.7153799533843994,3.561539888381958,3.7153799533843994,3.565380096435547,15822653.0,3.4492404460906982
2012-04-18,3.692310094833374,3.511539936065674,3.557689905166626,3.6038498878479004,12826619.0,3.486456871032715
2012-04-19,3.7653799057006836,3.569230079650879,3.5769200325012207,3.6576900482177734,13054488.0,3.538543462753296
2012-04-20,3.7884600162506104,3.557689905166626,3.615380048751831,3.7230799198150635,17473089.0,3.6018033027648926
2012-04-23,3.9115400314331055,3.6423099040985107,3.692310094833374,3.873080015182495,23636043.0,3.746917247772217
2012-04-24,4.180769920349121,3.7692298889160156,3.807689905166626,4.134620189666748,39424615.0,3.9999377727508545
2012-04-25,4.265379905700684,3.9192299842834473,4.0307698249816895,4.115379810333252,31883437.0,3.9813244342803955
2012-04-26,4.173079967498779,3.934619903564453,4.1615400314331055,3.946150064468384,17473591.0,3.8176069259643555
2012-04-27,4.342309951782227,3.9153800010681152,3.946150064468384,4.342309951782227,26755052.0,4.200862407684326
2012-05-02,4.776919841766357,4.300000190734863,4.376920223236084,4.511539936065674,58620692.0,4.364579677581787
2012-05-03,4.746150016784668,4.349999904632568,4.384620189666748,4.7076897621154785,42263170.0,4.554340362548828
2012-05-04,4.699999809265137,4.5,4.634620189666748,4.623079776763916,25391498.0,4.47248649597168
2012-05-07,4.738460063934326,4.492310047149658,4.576920032501221,4.688459873199463,23011229.0,4.535737037658691
2012-05-08,4.919229984283447,4.557690143585205,4.634620189666748,4.703849792480469,26487184.0,4.550625801086426
2012-05-09,4.657690048217773,4.4692301750183105,4.615379810333252,4.550000190734863,15123269.0,4.401787281036377
2012-05-10,4.599999904632568,4.484620094299316,4.484620094299316,4.507689952850342,10819161.0,4.3608551025390625
2012-05-11,4.865379810333252,4.384620189666748,4.5,4.788459777832031,30804469.0,4.632479190826416
2012-05-14,5.230770111083984,4.730770111083984,4.769229888916016,4.823080062866211,36431040.0,4.665971755981445
2012-05-15,5.076920032501221,4.503849983215332,4.673079967498779,5.0307698249816895,26354088.0,4.866896152496338
2012-05-16,5.1461501121521,4.884620189666748,4.942309856414795,4.907690048217773,23353503.0,4.747825622558594
2012-05-17,5.1461501121521,4.8961501121521,4.953849792480469,4.9692301750183105,20941587.0,4.807361125946045
2012-05-18,5.069230079650879,4.769229888916016,4.884620189666748,4.876920223236084,22201339.0,4.718058109283447
2012-05-21,4.923079967498779,4.734620094299316,4.8538498878479,4.815380096435547,16885806.0,4.658522129058838
2012-05-22,4.949999809265137,4.776919841766357,4.815380096435547,4.89231014251709,18608316.0,4.732946872711182
2012-05-23,4.980770111083984,4.730770111083984,4.884620189666748,4.7807698249816895,17080455.0,4.625039100646973
2012-05-24,4.7807698249816895,4.7807698249816895,4.7807698249816895,4.7807698249816895,0.0,4.625039100646973
2012-05-25,4.757689952850342,4.303850173950195,4.684619903564453,4.303850173950195,25250830.0,4.163655757904053
2012-05-28,4.300000190734863,4.119229793548584,4.192309856414795,4.2846198081970215,14399657.0,4.145051956176758
2012-05-29,4.619229793548584,4.253849983215332,4.2807698249816895,4.5346198081970215,23484068.0,4.386907577514648
2012-05-30,4.569230079650879,4.407690048217773,4.4692301750183105,4.430769920349121,13927204.0,4.286440372467041
2012-05-31,4.515379905700684,4.365379810333252,4.373079776763916,4.4576897621154785,8944296.0,4.312483787536621
2012-06-01,4.611539840698242,4.461540222167969,4.461540222167969,4.5423102378845215,11575280.0,4.394347667694092
2012-06-04,4.938459873199463,4.688459873199463,4.7153801918029785,4.738460063934326,35664071.0,4.584107875823975
2012-06-05,4.576920032501221,4.2807698249816895,4.569230079650879,4.407690048217773,21533878.0,4.264112949371338
2012-06-06,4.423079967498779,4.223080158233643,4.407690048217773,4.269229888916016,12678884.0,4.130163192749023
2012-06-07,4.3384599685668945,4.192309856414795,4.326920032501221,4.2076897621154785,6935515.0,4.070627212524414
2012-06-08,4.288459777832031,4.169229984283447,4.276919841766357,4.2076897621154785,5480142.0,4.070627212524414
2012-06-11,4.380770206451416,4.196149826049805,4.203849792480469,4.376920223236084,9470645.0,4.234345436096191
2012-06-12,4.365379810333252,4.261539936065674,4.326920032501221,4.300000190734863,5740769.0,4.15993070602417
2012-06-13,4.519229888916016,4.307690143585205,4.319230079650879,4.503849983215332,13555120.0,4.35714054107666
2012-06-14,4.526919841766357,4.388460159301758,4.4653801918029785,4.4115400314331055,8506786.0,4.2678375244140625
2012-06-15,4.476920127868652,4.326920032501221,4.4115400314331055,4.419229984283447,7212369.0,4.2752766609191895
2012-06-18,4.553850173950195,4.438459873199463,4.438459873199463,4.473080158233643,7468583.0,4.327373027801514
2012-06-19,4.473080158233643,4.35768985748291,4.461540222167969,4.365379810333252,5584966.0,4.223180770874023
2012-06-20,4.400000095367432,4.253849983215332,4.384610176086426,4.253849983215332,6644419.0,4.115283489227295
2012-06-21,4.326920032501221,4.2153801918029785,4.276919841766357,4.2846198081970215,5446467.0,4.145051956176758
2012-06-25,4.3538498878479,4.176919937133789,4.230770111083984,4.226920127868652,6449045.0,4.089231014251709
2012-06-26,4.2153801918029785,4.023079872131348,4.157690048217773,4.092309951782227,5955255.0,3.9590060710906982
2012-06-27,4.134610176086426,3.942310094833374,4.099999904632568,3.950000047683716,5251604.0,3.821331739425659
2012-06-28,4.0,3.865380048751831,3.9576900005340576,3.8884599208831787,5617318.0,3.761796236038208
2012-06-29,4.003849983215332,3.8499999046325684,3.8961501121520996,3.996150016784668,5099489.0,3.865978479385376
2012-07-02,4.111539840698242,4.0,4.0,4.057690143585205,6298297.0,3.925513744354248
2012-07-03,4.084619998931885,3.9153800010681152,4.057690143585205,3.946150064468384,8523712.0,3.8176069259643555
2012-07-04,4.026919841766357,3.9230799674987793,3.9730799198150635,3.9807701110839844,5179402.0,3.8510992527008057
2012-07-05,3.9730799198150635,3.796149969100952,3.9730799198150635,3.803849935531616,6583480.0,3.6799423694610596
2012-07-06,3.9192299842834473,3.75,3.811539888381958,3.9153800010681152,6864504.0,3.787839412689209
2012-07-09,3.946150064468384,3.7884600162506104,3.869230031967163,3.796149969100952,5672464.0,3.6724932193756104
2012-07-10,3.865380048751831,3.75,3.7807700634002686,3.8384599685668945,3595514.0,3.7134249210357666
2012-07-11,3.9038500785827637,3.807689905166626,3.8461499214172363,3.9038500785827637,4685540.0,3.7766849994659424
2012-07-12,3.9846200942993164,3.815380096435547,3.8923099040985107,3.9730799198150635,8074315.0,3.8436596393585205
2012-07-13,3.996150016784668,3.9038500785827637,3.953850030899048,3.934609889984131,6849135.0,3.806442975997925
2012-07-16,3.934609889984131,3.619230031967163,3.930769920349121,3.623080015182495,7579020.0,3.5050606727600098
2012-07-17,3.676919937133789,3.6076900959014893,3.623080015182495,3.6423099040985107,4283034.0,3.5236642360687256
2012-07-18,3.6615400314331055,3.4192299842834473,3.6615400314331055,3.557689905166626,7170597.0,3.441800832748413
2012-07-19,3.761539936065674,3.5230801105499268,3.5269200801849365,3.703850030899048,8859487.0,3.5831997394561768
2012-07-20,3.8384599685668945,3.6538500785827637,3.6730799674987793,3.742310047149658,9860598.0,3.6204071044921875
2012-07-23,3.7076900005340576,3.5769200325012207,3.7076900005340576,3.6038498878479004,5189254.0,3.486456871032715
2012-07-24,3.7115399837493896,3.553849935531616,3.5769200325012207,3.6461501121520996,4417483.0,3.5273795127868652
2012-07-25,3.7192299365997314,3.615380048751831,3.626919984817505,3.6461501121520996,3927739.0,3.5273795127868652
2012-07-26,3.688460111618042,3.5769200325012207,3.630769968032837,3.5923099517822266,3767537.0,3.4752931594848633
2012-07-27,3.6538500785827637,3.5153799057006836,3.619230031967163,3.5384600162506104,3668844.0,3.4231972694396973
2012-07-30,3.565380096435547,3.3846099376678467,3.5384600162506104,3.4230799674987793,3693612.0,3.311575412750244
2012-07-31,3.450000047683716,3.376919984817505,3.4115400314331055,3.3884599208831787,2580778.0,3.278083324432373
2012-08-01,3.4807701110839844,3.376919984817505,3.3884599208831787,3.442310094833374,2731814.0,3.330179214477539
2012-08-02,3.4576900005340576,3.3846099376678467,3.4192299842834473,3.4000000953674316,2610951.0,3.289247512817383
2012-08-03,3.5,3.3961501121520996,3.3961501121520996,3.5,3301417.0,3.3859899044036865
2012-08-06,3.8346099853515625,3.5192298889160156,3.5192298889160156,3.7807700634002686,13831685.0,3.657614231109619
2012-08-07,3.8384599685668945,3.7115399837493896,3.7769200801849365,3.803849935531616,12491245.0,3.6799423694610596
2012-08-08,3.8615400791168213,3.75,3.7653799057006836,3.7692298889160156,6409574.0,3.6464500427246094
2012-08-09,3.8384599685668945,3.7346200942993164,3.753849983215332,3.807689905166626,6208779.0,3.683657169342041
2012-08-10,3.819230079650879,3.753849983215332,3.807689905166626,3.7923099994659424,5176321.0,3.66877818107605
2012-08-13,3.7846200466156006,3.6423099040985107,3.7846200466156006,3.6538500785827637,5829844.0,3.5348286628723145
2012-08-14,3.8269200325012207,3.5423099994659424,3.6461501121520996,3.815380096435547,9235161.0,3.691096782684326
2012-08-15,3.807689905166626,3.7269198894500732,3.7884600162506104,3.7307701110839844,4976184.0,3.6092429161071777
2012-08-16,3.9000000953674316,3.6346099376678467,3.692310094833374,3.7846200466156006,8436467.0,3.6613388061523438
2012-08-17,3.7846200466156006,3.7115399837493896,3.7692298889160156,3.7730801105499268,3756407.0,3.650174617767334
2012-08-20,3.876919984817505,3.692310094833374,3.7230799198150635,3.8576900959014893,6851821.0,3.7320284843444824
2012-08-21,3.950000047683716,3.8538498878479004,3.8538498878479004,3.9000000953674316,7794636.0,3.7729604244232178
2012-08-22,4.0346198081970215,3.8499999046325684,3.8961501121520996,4.019229888916016,11143035.0,3.8883063793182373
2012-08-23,4.057690143585205,3.9692299365997314,4.007689952850342,3.9730799198150635,8937741.0,3.8436596393585205
2012-08-24,4.0346198081970215,3.807689905166626,3.938460111618042,3.819230079650879,8545986.0,3.694821357727051
2012-08-27,3.803849935531616,3.5769200325012207,3.7769200801849365,3.6115400791168213,5256557.0,3.493896722793579
2012-08-28,3.7307701110839844,3.557689905166626,3.5769200325012207,3.7192299365997314,3889334.0,3.598078727722168
2012-08-29,4.026919841766357,3.6500000953674316,3.692310094833374,3.799999952316284,8393210.0,3.676217555999756
2012-08-30,3.934609889984131,3.6730799674987793,3.753849983215332,3.8846099376678467,7602875.0,3.7580716609954834
2012-08-31,3.9000000953674316,3.819230079650879,3.8499999046325684,3.873080015182495,4314468.0,3.746917247772217
2012-09-03,3.9769198894500732,3.8461499214172363,3.8499999046325684,3.9192299842834473,5224453.0,3.7915637493133545
2012-09-04,3.9576900005340576,3.7923099994659424,3.9038500785827637,3.796149969100952,5400774.0,3.6724932193756104
2012-09-05,3.8461499214172363,3.742310047149658,3.7846200466156006,3.7769200801849365,4360228.0,3.6538896560668945
2012-09-06,3.880769968032837,3.7230799198150635,3.7653799057006836,3.869230031967163,5698921.0,3.743192672729492
2012-09-07,4.065380096435547,3.8269200325012207,3.8269200325012207,3.9807701110839844,14051863.0,3.8510992527008057
2012-09-10,4.053850173950195,3.926919937133789,3.9615399837493896,4.0346198081970215,10357422.0,3.9031949043273926
2012-09-11,4.130770206451416,3.9653799533843994,4.026919841766357,4.0307698249816895,11384276.0,3.899470567703247
2012-09-12,4.196149826049805,4.023079872131348,4.046150207519531,4.157690048217773,12778955.0,4.022255897521973
2012-09-13,4.261539936065674,4.003849983215332,4.153850078582764,4.007689952850342,16183052.0,3.8771421909332275
2012-09-14,4.269229888916016,3.9653799533843994,4.046150207519531,4.261539936065674,17009660.0,4.122723579406738
2012-09-17,4.296150207519531,4.080770015716553,4.261539936065674,4.123079776763916,13186037.0,3.9887735843658447
2012-09-18,4.453849792480469,4.119229793548584,4.153850078582764,4.169229984283447,17467928.0,4.033420085906982
2012-09-19,4.134610176086426,4.007689952850342,4.123079776763916,4.1038498878479,9827030.0,3.970170021057129
2012-09-20,4.1038498878479,3.9076900482177734,4.1038498878479,3.9192299842834473,8293701.0,3.7915637493133545
2012-09-21,3.9692299365997314,3.823080062866211,3.9038500785827637,3.8384599685668945,5831599.0,3.7134249210357666
2012-09-24,3.865380048751831,3.6538500785827637,3.815380096435547,3.8346099853515625,6468456.0,3.709700345993042
2012-09-25,3.8923099040985107,3.757689952850342,3.807689905166626,3.799999952316284,3702176.0,3.676217555999756
2012-09-26,3.8346099853515625,3.6730799674987793,3.7692298889160156,3.688460111618042,3911551.0,3.5683112144470215
2012-09-27,3.8269200325012207,3.6653800010681152,3.684609889984131,3.803849935531616,4776454.0,3.6799423694610596
2012-09-28,3.8923099040985107,3.7730801105499268,3.7923099994659424,3.8538498878479004,4672491.0,3.728313446044922
2012-10-08,3.873080015182495,3.7692298889160156,3.8423099517822266,3.7923099994659424,3599128.0,3.66877818107605
2012-10-09,4.0346198081970215,3.815380096435547,3.815380096435547,3.992310047149658,8540753.0,3.8622634410858154
2012-10-10,4.069230079650879,3.942310094833374,3.9769198894500732,4.046150207519531,6961643.0,3.9143497943878174
2012-10-11,4.038459777832031,3.934609889984131,4.007689952850342,3.9615399837493896,5038243.0,3.83249568939209
2012-10-12,4.050000190734863,3.946150064468384,3.9653799533843994,4.0,5207469.0,3.8697028160095215
2012-10-15,4.0423102378845215,3.8846099376678467,4.015379905700684,3.9038500785827637,4792590.0,3.7766849994659424
2012-10-16,3.9807701110839844,3.8923099040985107,3.9115400314331055,3.9230799674987793,3435049.0,3.795288562774658
2012-10-17,4.300000190734863,3.938460111618042,3.942310094833374,4.165380001068115,21756118.0,4.029695987701416
2012-10-18,4.2153801918029785,4.0884599685668945,4.092309951782227,4.188459873199463,10767478.0,4.052023887634277
2012-10-19,4.226920127868652,4.10768985748291,4.199999809265137,4.134610176086426,5407773.0,3.9999277591705322
2012-10-22,4.276919841766357,4.1038498878479,4.126920223236084,4.2076897621154785,9884620.0,4.070627212524414
2012-10-23,4.261539936065674,4.150000095367432,4.211540222167969,4.153850078582764,5955323.0,4.01854133605957
2012-10-24,4.150000095367432,4.003849983215332,4.115379810333252,4.0346198081970215,7455843.0,3.9031949043273926
2012-10-25,4.1038498878479,3.9807701110839844,4.0,4.069230079650879,5159128.0,3.9366776943206787
2012-10-26,4.050000190734863,3.8846099376678467,4.050000190734863,3.8961501121520996,5248484.0,3.769235849380493
2012-10-29,3.9576900005340576,3.8884599208831787,3.9038500785827637,3.934609889984131,2488231.0,3.806442975997925
2012-10-30,3.9769198894500732,3.8846099376678467,3.938460111618042,3.9615399837493896,2487201.0,3.83249568939209
2012-10-31,4.0307698249816895,3.934609889984131,3.9653799533843994,4.026919841766357,3382685.0,3.8957457542419434
2012-11-01,4.150000095367432,4.023079872131348,4.0346198081970215,4.111539840698242,5995977.0,3.977609634399414
2012-11-02,4.188459873199463,4.084619998931885,4.111539840698242,4.115379810333252,4735114.0,3.9813244342803955
2012-11-05,4.246150016784668,4.1038498878479,4.115379810333252,4.180769920349121,8734367.0,4.044584274291992
2012-11-06,4.176919937133789,4.007689952850342,4.153850078582764,4.099999904632568,6306393.0,3.966444969177246
2012-11-07,4.211540222167969,4.065380096435547,4.092309951782227,4.180769920349121,7095314.0,4.044584274291992
2012-11-08,4.230770111083984,4.038459777832031,4.1038498878479,4.0423102378845215,8083930.0,3.910634756088257
2012-11-09,4.050000190734863,3.9615399837493896,3.9807701110839844,4.023079872131348,3901575.0,3.892030715942383
2012-11-12,4.10768985748291,3.988460063934326,3.988460063934326,4.096149921417236,2753712.0,3.9627208709716797
2012-11-13,4.165380001068115,4.011539936065674,4.084619998931885,4.150000095367432,6601771.0,4.014816761016846
2012-11-14,4.223080158233643,4.076920032501221,4.096149921417236,4.2192301750183105,11370665.0,4.081791877746582
2012-11-15,4.2076897621154785,3.996150016784668,4.2076897621154785,4.003849983215332,8088080.0,3.873427391052246
2012-11-16,3.988460063934326,3.7692298889160156,3.988460063934326,3.8538498878479004,7304479.0,3.728313446044922
2012-11-19,3.880769968032837,3.7653799057006836,3.8499999046325684,3.8423099517822266,3727516.0,3.717149496078491
2012-11-20,3.9038500785827637,3.796149969100952,3.8499999046325684,3.799999952316284,2963760.0,3.676217555999756
2012-11-21,3.876919984817505,3.7807700634002686,3.7884600162506104,3.865380048751831,3193998.0,3.7394680976867676
2012-11-22,3.8576900959014893,3.684609889984131,3.8576900959014893,3.688460111618042,4721990.0,3.5683112144470215
2012-11-23,3.7346200942993164,3.615380048751831,3.692310094833374,3.703850030899048,2813187.0,3.5831997394561768
2012-11-26,3.742310047149658,3.6653800010681152,3.696150064468384,3.7076900005340576,1585233.0,3.5869147777557373
2012-11-27,3.700000047683716,3.450000047683716,3.700000047683716,3.4576900005340576,4077912.0,3.3450582027435303
2012-11-28,3.4846200942993164,3.376919984817505,3.4192299842834473,3.376919984817505,2149303.0,3.2669193744659424
2012-11-29,3.4230799674987793,3.261539936065674,3.376919984817505,3.2769200801849365,2952770.0,3.1701767444610596
2012-11-30,3.3346099853515625,3.2307701110839844,3.2346200942993164,3.307689905166626,2265543.0,3.199944257736206
2012-12-03,3.4615399837493896,3.2307701110839844,3.315380096435547,3.2346200942993164,2629452.0,3.1292545795440674
2012-12-04,3.2846200466156006,3.1384599208831787,3.1423099040985107,3.253849983215332,2455395.0,3.147857904434204
2012-12-05,3.430769920349121,3.238460063934326,3.261539936065674,3.3923099040985107,4815254.0,3.2818078994750977
2012-12-06,3.4192299842834473,3.3499999046325684,3.3846099376678467,3.3846099376678467,2100410.0,3.2743587493896484
2012-12-07,3.4807701110839844,3.3576900959014893,3.3576900959014893,3.4730799198150635,3466944.0,3.3599467277526855
2012-12-10,3.5346200466156006,3.442310094833374,3.503849983215332,3.5346200466156006,3653195.0,3.4194822311401367
2012-12-11,3.5769200325012207,3.4846200942993164,3.492310047149658,3.492310047149658,2860611.0,3.3785505294799805
2012-12-12,3.5153799057006836,3.4115400314331055,3.4807701110839844,3.453850030899048,2499564.0,3.341343402862549
2012-12-13,3.5192298889160156,3.4038500785827637,3.4153800010681152,3.426919937133789,2249483.0,3.3152904510498047
2012-12-14,3.5846099853515625,3.4076900482177734,3.4076900482177734,3.549999952316284,4900511.0,3.434361219406128
2012-12-17,3.6384599208831787,3.546149969100952,3.546149969100952,3.5923099517822266,5628630.0,3.4752931594848633
2012-12-18,3.6423099040985107,3.5346200466156006,3.615380048751831,3.6076900959014893,4686609.0,3.4901721477508545
2012-12-19,3.630769968032837,3.565380096435547,3.5923099517822266,3.6038498878479004,2354560.0,3.486456871032715
2012-12-20,3.626919984817505,3.565380096435547,3.5807700157165527,3.6115400791168213,3017931.0,3.493896722793579
2012-12-21,3.7115399837493896,3.5961499214172363,3.6038498878479004,3.5999999046325684,4161419.0,3.4827325344085693
2012-12-24,3.6615400314331055,3.5769200325012207,3.6038498878479004,3.6423099040985107,3058975.0,3.5236642360687256
2012-12-25,3.7307701110839844,3.6038498878479004,3.6423099040985107,3.7153799533843994,5056537.0,3.5943541526794434
2012-12-26,3.742310047149658,3.688460111618042,3.7115399837493896,3.7269198894500732,4249928.0,3.605518102645874
2012-12-27,3.746150016784668,3.6576900482177734,3.7269198894500732,3.6653800010681152,4375204.0,3.545983076095581
2012-12-28,3.8384599685668945,3.6384599208831787,3.6538500785827637,3.7692298889160156,6099865.0,3.6464500427246094
2012-12-31,3.7884600162506104,3.7307701110839844,3.7307701110839844,3.742310047149658,3589346.0,3.6204071044921875
2013-01-04,3.7769200801849365,3.696150064468384,3.746150016784668,3.753849983215332,3377829.0,3.631570816040039
2013-01-07,3.7769200801849365,3.692310094833374,3.7307701110839844,3.75,5874372.0,3.6278464794158936
2013-01-08,3.9038500785827637,3.7076900005340576,3.746150016784668,3.8576900959014893,9890015.0,3.7320284843444824
2013-01-09,3.8961501121520996,3.799999952316284,3.815380096435547,3.8423099517822266,6485289.0,3.717149496078491
2013-01-10,3.865380048751831,3.807689905166626,3.823080062866211,3.8423099517822266,3998293.0,3.717149496078491
2013-01-11,3.865380048751831,3.684609889984131,3.8423099517822266,3.688460111618042,5759114.0,3.5683112144470215
2013-01-14,3.807689905166626,3.6576900482177734,3.700000047683716,3.803849935531616,5607690.0,3.6799423694610596
2013-01-15,3.8961501121520996,3.7884600162506104,3.811539888381958,3.876919984817505,8503253.0,3.7506320476531982
2013-01-16,3.9038500785827637,3.7730801105499268,3.8461499214172363,3.8307700157165527,6162366.0,3.7059855461120605
2013-01-17,3.942310094833374,3.7923099994659424,3.823080062866211,3.876919984817505,8660724.0,3.7506320476531982
2013-01-18,4.0,3.8384599685668945,3.873080015182495,3.934609889984131,8411865.0,3.806442975997925
2013-01-21,3.950000047683716,3.8923099040985107,3.934609889984131,3.934609889984131,4357906.0,3.806442975997925
2013-01-22,3.9576900005340576,3.815380096435547,3.942310094833374,3.8499999046325684,4850079.0,3.7245888710021973
2013-01-23,3.953850030899048,3.807689905166626,3.8499999046325684,3.950000047683716,4971379.0,3.821331739425659
2013-01-24,3.9615399837493896,3.7692298889160156,3.950000047683716,3.7769200801849365,6961804.0,3.6538896560668945
2013-01-25,3.8423099517822266,3.753849983215332,3.7730801105499268,3.761539936065674,2996866.0,3.639010429382324
2013-01-28,3.8923099040985107,3.757689952850342,3.757689952850342,3.8846099376678467,4837445.0,3.7580716609954834
2013-01-29,3.9192299842834473,3.8307700157165527,3.873080015182495,3.8846099376678467,4316972.0,3.7580716609954834
2013-01-30,3.9846200942993164,3.8499999046325684,3.8923099040985107,3.950000047683716,11322649.0,3.821331739425659
2013-01-31,4.015379905700684,3.8884599208831787,3.942310094833374,3.9653799533843994,8269255.0,3.8362104892730713
2013-02-01,4.076920032501221,3.926919937133789,3.942310094833374,4.038459777832031,8264867.0,3.906909942626953
2013-02-04,4.073080062866211,3.950000047683716,4.057690143585205,3.992310047149658,5196989.0,3.8622634410858154
2013-02-05,4.053850173950195,3.9115400314331055,3.9576900005340576,4.019229888916016,4937839.0,3.8883063793182373
2013-02-06,4.011539936065674,3.946150064468384,4.011539936065674,3.9615399837493896,3365068.0,3.83249568939209
2013-02-07,3.9846200942993164,3.926919937133789,3.9730799198150635,3.9653799533843994,2812560.0,3.8362104892730713
2013-02-08,4.019229888916016,3.953850030899048,3.992310047149658,3.9769198894500732,2745012.0,3.847374677658081
2013-02-18,4.1038498878479,3.992310047149658,4.053850173950195,4.0346198081970215,6657151.0,3.9031949043273926
2013-02-19,4.057690143585205,3.934609889984131,4.0423102378845215,3.946150064468384,5244062.0,3.8176069259643555
2013-02-20,4.019229888916016,3.9076900482177734,3.9076900482177734,3.9807701110839844,4731773.0,3.8510992527008057
2013-02-21,4.003849983215332,3.865380048751831,3.9807701110839844,3.9076900482177734,6255542.0,3.780400037765503
2013-02-22,3.950000047683716,3.8576900959014893,3.9000000953674316,3.869230031967163,3290908.0,3.743192672729492
2013-02-25,3.9038500785827637,3.8269200325012207,3.9000000953674316,3.9000000953674316,4941692.0,3.7729604244232178
2013-02-26,3.930769920349121,3.8307700157165527,3.865380048751831,3.8884599208831787,5191752.0,3.761796236038208
2013-02-27,3.9038500785827637,3.8538498878479004,3.8846099376678467,3.8576900959014893,2923395.0,3.7320284843444824
2013-02-28,3.938460111618042,3.8538498878479004,3.865380048751831,3.934609889984131,4144280.0,3.806442975997925
2013-03-01,4.061540126800537,3.9192299842834473,3.938460111618042,4.011539936065674,8532924.0,3.8808670043945312
2013-03-04,4.0,3.8346099853515625,3.9846200942993164,3.880769968032837,4945267.0,3.754356622695923
2013-03-05,4.046150207519531,3.8384599685668945,3.880769968032837,4.0346198081970215,7687947.0,3.9031949043273926
2013-03-06,4.165380001068115,4.015379905700684,4.0346198081970215,4.10768985748291,9410489.0,3.9738848209381104
2013-03-07,4.176919937133789,4.038459777832031,4.111539840698242,4.150000095367432,7617456.0,4.014816761016846
2013-03-08,4.223080158233643,4.065380096435547,4.153850078582764,4.080770015716553,6029852.0,3.9478418827056885
2013-03-11,4.069230079650879,3.9846200942993164,4.011539936065674,4.003849983215332,3645236.0,3.873427391052246
2013-03-12,4.038459777832031,3.8499999046325684,4.007689952850342,3.9115400314331055,3704685.0,3.7841243743896484
2013-03-13,3.9576900005340576,3.8423099517822266,3.9192299842834473,3.865380048751831,3376669.0,3.7394680976867676
2013-03-14,3.946150064468384,3.865380048751831,3.876919984817505,3.8961501121520996,3471330.0,3.769235849380493
2013-03-15,3.9730799198150635,3.8461499214172363,3.9038500785827637,3.9076900482177734,3759433.0,3.780400037765503
2013-03-18,3.9653799533843994,3.8846099376678467,3.9230799674987793,3.934609889984131,3210776.0,3.806442975997925
2013-03-19,3.988460063934326,3.8846099376678467,3.930769920349121,3.9807701110839844,3171009.0,3.8510992527008057
2013-03-20,4.061540126800537,3.9615399837493896,3.9807701110839844,4.057690143585205,6068275.0,3.925513744354248
2013-03-21,4.10768985748291,4.023079872131348,4.0423102378845215,4.061540126800537,4859462.0,3.9292385578155518
2013-03-22,4.073080062866211,4.007689952850342,4.0423102378845215,4.057690143585205,2903695.0,3.925513744354248
2013-03-25,4.1461501121521,4.057690143585205,4.057690143585205,4.096149921417236,5036668.0,3.9627208709716797
2013-03-26,4.076920032501221,3.992310047149658,4.076920032501221,4.023079872131348,3437904.0,3.892030715942383
2013-03-27,4.069230079650879,4.019229888916016,4.019229888916016,4.038459777832031,2927111.0,3.906909942626953
2013-03-28,4.038459777832031,3.8346099853515625,4.007689952850342,3.8423099517822266,4900243.0,3.717149496078491
2013-03-29,3.8846099376678467,3.8423099517822266,3.865380048751831,3.8538498878479004,2524649.0,3.728313446044922
2013-04-01,3.880769968032837,3.7884600162506104,3.8499999046325684,3.7923099994659424,2790918.0,3.66877818107605
2013-04-02,3.8307700157165527,3.700000047683716,3.799999952316284,3.7307701110839844,3988621.0,3.6092429161071777
2013-04-03,3.7692298889160156,3.703850030899048,3.75,3.761539936065674,1811050.0,3.639010429382324
2013-04-08,3.746150016784668,3.5961499214172363,3.746150016784668,3.6692299842834473,3939990.0,3.5497074127197266
2013-04-09,3.7230799198150635,3.6423099040985107,3.6576900482177734,3.6653800010681152,2889681.0,3.545983076095581
2013-04-10,3.692310094833374,3.6346099376678467,3.6653800010681152,3.6653800010681152,1783542.0,3.545983076095581
2013-04-11,3.692310094833374,3.6461501121520996,3.688460111618042,3.6576900482177734,1258218.0,3.538543462753296
2013-04-12,3.696150064468384,3.5846099853515625,3.6576900482177734,3.6038498878479004,2151604.0,3.486456871032715
2013-04-15,3.6538500785827637,3.5807700157165527,3.6461501121520996,3.6538500785827637,2064397.0,3.5348286628723145
2013-04-16,3.7076900005340576,3.615380048751831,3.6461501121520996,3.700000047683716,1903733.0,3.579475164413452
2013-04-17,3.7115399837493896,3.6615400314331055,3.700000047683716,3.688460111618042,1308977.0,3.5683112144470215
2013-04-18,3.7269198894500732,3.6576900482177734,3.6692299842834473,3.692310094833374,1904843.0,3.572035551071167
2013-04-19,3.746150016784668,3.684609889984131,3.684609889984131,3.738460063934326,2120778.0,3.616682291030884
2013-04-22,3.7807700634002686,3.7115399837493896,3.757689952850342,3.753849983215332,3216902.0,3.631570816040039
2013-04-23,3.753849983215332,3.5961499214172363,3.753849983215332,3.615380048751831,2886369.0,3.4976115226745605
2013-04-24,3.6730799674987793,3.5961499214172363,3.5961499214172363,3.6653800010681152,2194475.0,3.545983076095581
2013-04-25,3.7076900005340576,3.5384600162506104,3.6576900482177734,3.569230079650879,4404280.0,3.4529647827148438
2013-04-26,3.680769920349121,3.546149969100952,3.546149969100952,3.6653800010681152,2829962.0,3.545983076095581
2013-05-02,3.953850030899048,3.6653800010681152,3.6653800010681152,3.865380048751831,11658751.0,3.7394680976867676
2013-05-03,3.930769920349121,3.8269200325012207,3.8461499214172363,3.9115400314331055,6571736.0,3.7841243743896484
2013-05-06,3.9807701110839844,3.8923099040985107,3.8923099040985107,3.946150064468384,6400518.0,3.8176069259643555
2013-05-07,4.0,3.8961501121520996,3.9230799674987793,3.9769198894500732,5868605.0,3.847374677658081
2013-05-08,4.0,3.9038500785827637,3.9769198894500732,3.950000047683716,6214182.0,3.821331739425659
2013-05-09,4.046150207519531,3.9192299842834473,3.953850030899048,4.0307698249816895,8651991.0,3.899470567703247
2013-05-10,4.184619903564453,3.996150016784668,4.015379905700684,4.14231014251709,12026427.0,4.007377624511719
2013-05-13,4.453849792480469,4.115379810333252,4.126920223236084,4.423079967498779,19240663.0,4.279001712799072
2013-05-14,4.446149826049805,4.2923102378845215,4.423079967498779,4.3538498878479,13057566.0,4.212026596069336
2013-05-15,4.4115400314331055,4.2846198081970215,4.349999904632568,4.403850078582764,7815914.0,4.260397911071777
2013-05-16,4.6038498878479,4.349999904632568,4.4115400314331055,4.565380096435547,13412937.0,4.416666507720947
2013-05-17,4.680769920349121,4.492310047149658,4.557690143585205,4.523079872131348,15390642.0,4.375743865966797
2013-05-20,4.730770111083984,4.430769920349121,4.523079872131348,4.5346198081970215,15865213.0,4.386907577514648
2013-05-21,4.64231014251709,4.449999809265137,4.511539936065674,4.592309951782227,11050166.0,4.442718505859375
2013-05-22,4.665380001068115,4.538459777832031,4.580770015716553,4.592309951782227,7276924.0,4.442718505859375
2013-05-23,4.676919937133789,4.557690143585205,4.576920032501221,4.626920223236084,8253632.0,4.47620153427124
2013-05-24,4.711540222167969,4.5307698249816895,4.623079776763916,4.623079776763916,8420830.0,4.47248649597168
2013-05-27,4.696149826049805,4.576920032501221,4.623079776763916,4.665380001068115,6427956.0,4.513408660888672
2013-05-28,5.038459777832031,4.615379810333252,4.657690048217773,4.938459873199463,18733499.0,4.777592658996582
2013-05-29,5.023079872131348,4.811540126800537,4.888460159301758,4.888460159301758,10237580.0,4.729221820831299
2013-05-30,4.900000095367432,4.815380096435547,4.85768985748291,4.89231014251709,5630609.0,4.732946872711182
2013-05-31,4.973080158233643,4.738460063934326,4.89231014251709,4.761539936065674,6891898.0,4.606435775756836
2013-06-03,4.807690143585205,4.576920032501221,4.776919841766357,4.580770015716553,8628812.0,4.431554794311523
2013-06-04,4.653850078582764,4.561540126800537,4.584619998931885,4.619229793548584,6465399.0,4.468761920928955
2013-06-05,4.688459873199463,4.5884599685668945,4.619229793548584,4.657690048217773,4610850.0,4.5059685707092285
2013-06-06,4.657690048217773,4.39231014251709,4.634610176086426,4.400000095367432,7725424.0,4.2566728591918945
2013-06-07,4.438459873199463,4.2807698249816895,4.369229793548584,4.384610176086426,5043773.0,4.241784572601318
2013-06-13,4.384610176086426,4.173079967498779,4.307690143585205,4.234610080718994,5991549.0,4.096670627593994
2013-06-14,4.369229793548584,4.230770111083984,4.234610080718994,4.346149921417236,4147522.0,4.2045769691467285
2013-06-17,4.426919937133789,4.311540126800537,4.346149921417236,4.3538498878479,3547822.0,4.212026596069336
2013-06-18,4.453849792480469,4.346149921417236,4.346149921417236,4.415380001068115,3455285.0,4.271552085876465
2013-06-19,4.4115400314331055,4.326920032501221,4.388460159301758,4.403850078582764,4547470.0,4.260397911071777
2013-06-20,4.434619903564453,4.2807698249816895,4.35768985748291,4.2923102378845215,4390300.0,4.152491092681885
2013-06-21,4.523079872131348,4.153850078582764,4.192309856414795,4.488460063934326,6227514.0,4.342251777648926
2013-06-24,4.546150207519531,4.261539936065674,4.492310047149658,4.5346198081970215,9966933.0,4.386907577514648
2013-06-25,4.938459873199463,4.446149826049805,4.488460063934326,4.819230079650879,26243352.0,4.6622467041015625
2013-06-26,4.876920223236084,4.676919937133789,4.761539936065674,4.869229793548584,17062775.0,4.710618019104004
2013-06-27,4.876920223236084,4.565380096435547,4.85768985748291,4.599999904632568,15027412.0,4.45015811920166
2013-06-28,4.523079872131348,4.311540126800537,4.523079872131348,4.330770015716553,13086047.0,4.189698219299316
2013-07-01,4.484610080718994,4.234610080718994,4.2807698249816895,4.446149826049805,7190872.0,4.3013200759887695
2013-07-02,4.515379905700684,4.388460159301758,4.403850078582764,4.5,6069411.0,4.353415489196777
2013-07-03,4.703849792480469,4.442309856414795,4.503849983215332,4.684619903564453,10865686.0,4.532021999359131
2013-07-04,4.730770111083984,4.538459777832031,4.611539840698242,4.688459873199463,7647200.0,4.535737037658691
2013-07-05,4.684619903564453,4.5307698249816895,4.6461501121521,4.546150207519531,6669993.0,4.398062705993652
2013-07-08,4.461540222167969,4.2846198081970215,4.461540222167969,4.311540126800537,5384384.0,4.17109489440918
2013-07-09,4.407690048217773,4.2923102378845215,4.311540126800537,4.39231014251709,3611449.0,4.249234199523926
2013-07-10,4.550000190734863,4.319230079650879,4.388460159301758,4.546150207519531,4429165.0,4.398062705993652
2013-07-11,4.723080158233643,4.523079872131348,4.523079872131348,4.634610176086426,9991449.0,4.483641147613525
2013-07-12,4.811540126800537,4.619229793548584,4.6461501121521,4.623079776763916,9386585.0,4.47248649597168
2013-07-15,4.826920032501221,4.596149921417236,4.596149921417236,4.803850173950195,10439041.0,4.64736795425415
2013-07-16,4.919229984283447,4.738460063934326,4.803850173950195,4.884610176086426,9908912.0,4.725497722625732
2013-07-17,4.89231014251709,4.584619998931885,4.873079776763916,4.592309951782227,11670802.0,4.442718505859375
2013-07-18,5.050000190734863,4.5884599685668945,4.592309951782227,5.046150207519531,18120011.0,4.881775379180908
2013-07-19,5.2192301750183105,4.869229793548584,4.953849792480469,4.876920223236084,24034662.0,4.718058109283447
2013-07-22,5.126920223236084,4.676919937133789,4.807690143585205,5.111539840698242,14614324.0,4.945034980773926
2013-07-23,5.180769920349121,5.015379905700684,5.050000190734863,5.1461501121521,12018154.0,4.978518486022949
2013-07-24,5.246150016784668,5.0423102378845215,5.1461501121521,5.188459873199463,10543624.0,5.019449710845947
2013-07-25,5.211540222167969,4.926919937133789,5.196149826049805,4.934619903564453,11117683.0,4.773878574371338
2013-07-26,5.10768985748291,4.888460159301758,4.938459873199463,5.0346198081970215,8400485.0,4.8706207275390625
2013-07-29,5.015379905700684,4.846149921417236,5.003849983215332,4.9576897621154785,5119251.0,4.796196460723877
2013-07-30,5.019229888916016,4.800000190734863,4.988460063934326,4.949999809265137,5852613.0,4.78875732421875
2013-07-31,4.930769920349121,4.7192301750183105,4.846149921417236,4.803850173950195,10855322.0,4.64736795425415
2013-08-01,4.865379810333252,4.734610080718994,4.807690143585205,4.861539840698242,9148276.0,4.703178405761719
2013-08-02,4.903850078582764,4.811540126800537,4.861539840698242,4.823080062866211,8424455.0,4.665971755981445
2013-08-05,4.873079776763916,4.7153801918029785,4.846149921417236,4.869229793548584,8904181.0,4.710618019104004
2013-08-06,4.9115400314331055,4.796150207519531,4.869229793548584,4.880770206451416,8247436.0,4.721782684326172
2013-08-07,4.976920127868652,4.746150016784668,4.869229793548584,4.961540222167969,14419766.0,4.79992151260376
2013-08-08,4.953849792480469,4.776919841766357,4.926919937133789,4.800000190734863,10921328.0,4.643643379211426
2013-08-09,4.826920032501221,4.7076897621154785,4.807690143585205,4.753849983215332,8758414.0,4.598996639251709
2013-08-12,4.826920032501221,4.7076897621154785,4.769229888916016,4.807690143585205,5505944.0,4.651083469390869
2013-08-13,4.800000190734863,4.75,4.800000190734863,4.776919841766357,4520464.0,4.621315002441406
2013-08-14,4.823080062866211,4.746150016784668,4.769229888916016,4.7846198081970215,5039626.0,4.628764629364014
2013-08-15,4.811540126800537,4.619229793548584,4.7923102378845215,4.634610176086426,8687211.0,4.483641147613525
2013-08-16,4.7192301750183105,4.4653801918029785,4.5884599685668945,4.4692301750183105,7477004.0,4.323647975921631
2013-08-19,4.546150207519531,4.430769920349121,4.449999809265137,4.515379905700684,3613498.0,4.368294715881348
2013-08-20,4.553850173950195,4.430769920349121,4.519229888916016,4.480770111083984,4139363.0,4.334812164306641
2013-08-21,4.511539936065674,4.442309856414795,4.476920127868652,4.5,4377695.0,4.353415489196777
2013-08-22,4.573080062866211,4.492310047149658,4.519229888916016,4.565380096435547,4919636.0,4.416666507720947
2013-08-23,4.596149921417236,4.446149826049805,4.569230079650879,4.5,4623249.0,4.353415489196777
2013-08-26,4.576920032501221,4.4653801918029785,4.519229888916016,4.573080062866211,4192253.0,4.424115180969238
2013-08-27,4.592309951782227,4.538459777832031,4.569230079650879,4.592309951782227,3765036.0,4.442718505859375
2013-08-28,4.6038498878479,4.473080158233643,4.580770015716553,4.476920127868652,4688912.0,4.331087589263916
2013-08-29,4.496150016784668,4.3384599685668945,4.476920127868652,4.419229984283447,7306686.0,4.2752766609191895
2013-08-30,4.569230079650879,4.369229793548584,4.415380001068115,4.550000190734863,7595260.0,4.401787281036377
2013-09-02,4.596149921417236,4.473080158233643,4.550000190734863,4.584619998931885,6527710.0,4.435279846191406
2013-09-03,4.623079776763916,4.557690143585205,4.5884599685668945,4.596149921417236,6430759.0,4.4464335441589355
2013-09-04,4.599999904632568,4.561540126800537,4.561540126800537,4.569230079650879,3202713.0,4.420391082763672
2013-09-05,4.650000095367432,4.557690143585205,4.569230079650879,4.60768985748291,5974368.0,4.457597732543945
2013-09-06,4.988460063934326,4.676919937133789,4.680769920349121,4.819230079650879,17772107.0,4.6622467041015625
2013-09-09,4.819230079650879,4.696149826049805,4.75,4.75,10185013.0,4.595272064208984
2013-09-10,4.815380096435547,4.696149826049805,4.7153801918029785,4.746150016784668,9128288.0,4.59154748916626
2013-09-11,4.742310047149658,4.596149921417236,4.742310047149658,4.611539840698242,8419262.0,4.46132230758667
2013-09-12,4.6461501121521,4.580770015716553,4.6038498878479,4.64231014251709,4917416.0,4.491089820861816
2013-09-13,4.64231014251709,4.492310047149658,4.619229793548584,4.523079872131348,5664682.0,4.375743865966797
2013-09-16,4.576920032501221,4.519229888916016,4.519229888916016,4.546150207519531,2814710.0,4.398062705993652
2013-09-17,4.553850173950195,4.446149826049805,4.538459777832031,4.461540222167969,3453988.0,4.316208839416504
2013-09-18,4.526919841766357,4.449999809265137,4.461540222167969,4.523079872131348,1834882.0,4.375743865966797
2013-09-23,4.5884599685668945,4.515379905700684,4.526919841766357,4.576920032501221,3646180.0,4.427829742431641
2013-09-24,4.584619998931885,4.484610080718994,4.569230079650879,4.496150016784668,4883156.0,4.349690914154053
2013-09-25,4.484610080718994,4.373079776763916,4.484610080718994,4.388460159301758,6899789.0,4.245509147644043
2013-09-26,4.453849792480469,4.376920223236084,4.380770206451416,4.384610176086426,2983715.0,4.241784572601318
2013-09-27,4.449999809265137,4.388460159301758,4.388460159301758,4.39231014251709,2329836.0,4.249234199523926
2013-09-30,4.4653801918029785,4.388460159301758,4.407690048217773,4.434619903564453,2184941.0,4.290165424346924
2013-10-08,4.526919841766357,4.434619903564453,4.442309856414795,4.511539936065674,3846466.0,4.364579677581787
2013-10-09,4.519229888916016,4.480770111083984,4.515379905700684,4.496150016784668,4011274.0,4.349690914154053
2013-10-10,4.765379905700684,4.453849792480469,4.488460063934326,4.573080062866211,11777695.0,4.424115180969238
2013-10-11,4.5884599685668945,4.5,4.507689952850342,4.561540126800537,8268309.0,4.4129509925842285
2013-10-14,4.669229984283447,4.546150207519531,4.550000190734863,4.634610176086426,7851984.0,4.483641147613525
2013-10-15,4.788459777832031,4.60768985748291,4.630770206451416,4.765379905700684,16413181.0,4.6101508140563965
2013-10-16,4.823080062866211,4.676919937133789,4.703849792480469,4.753849983215332,15802997.0,4.598996639251709
2013-10-17,4.830770015716553,4.699999809265137,4.753849983215332,4.819230079650879,16156979.0,4.6622467041015625
2013-10-18,4.85768985748291,4.723080158233643,4.807690143585205,4.746150016784668,7140692.0,4.59154748916626
2013-10-21,4.842309951782227,4.734610080718994,4.75,4.776919841766357,8195129.0,4.621315002441406
2013-10-22,4.776919841766357,4.692309856414795,4.776919841766357,4.703849792480469,6685523.0,4.550625801086426
2013-10-23,4.830770015716553,4.688459873199463,4.7076897621154785,4.819230079650879,10122239.0,4.6622467041015625
2013-10-24,4.796150207519531,4.630770206451416,4.761539936065674,4.673079967498779,6263420.0,4.520857810974121
2013-10-25,4.757689952850342,4.626920223236084,4.653850078582764,4.650000095367432,4840401.0,4.49852991104126
2013-10-28,4.692309856414795,4.584619998931885,4.626920223236084,4.688459873199463,3256232.0,4.535737037658691
2013-10-29,4.7192301750183105,4.2192301750183105,4.699999809265137,4.3961501121521,8946860.0,4.25294828414917
2013-10-30,4.415380001068115,4.319230079650879,4.334619998931885,4.403850078582764,3364717.0,4.260397911071777
2013-10-31,4.403850078582764,4.2807698249816895,4.346149921417236,4.323080062866211,3141041.0,4.1822590827941895
2013-11-01,4.35768985748291,4.238460063934326,4.311540126800537,4.303850173950195,1946094.0,4.163655757904053
2013-11-04,4.380770206451416,4.2923102378845215,4.307690143585205,4.3538498878479,1925211.0,4.212026596069336
2013-11-05,4.400000095367432,4.315380096435547,4.319230079650879,4.376920223236084,2277732.0,4.234345436096191
2013-11-06,4.388460159301758,4.315380096435547,4.376920223236084,4.326920032501221,2174993.0,4.185973644256592
2013-11-07,4.365379810333252,4.188459873199463,4.326920032501221,4.2153801918029785,3500699.0,4.078067302703857
2013-11-08,4.226920127868652,4.038459777832031,4.188459873199463,4.0423102378845215,4058295.0,3.910634756088257
2013-11-11,4.14231014251709,4.026919841766357,4.0423102378845215,4.119229793548584,2312427.0,3.985048532485962
2013-11-12,4.1461501121521,4.096149921417236,4.134610176086426,4.119229793548584,1594309.0,3.985048532485962
2013-11-13,4.134610176086426,4.061540126800537,4.115379810333252,4.0884599685668945,1547288.0,3.9552812576293945
2013-11-14,4.14231014251709,4.076920032501221,4.099999904632568,4.134610176086426,1419028.0,3.9999277591705322
2013-11-15,4.288459777832031,4.115379810333252,4.134610176086426,4.211540222167969,2697042.0,4.074352264404297
2013-11-18,4.303850173950195,4.2153801918029785,4.269229888916016,4.288459777832031,3338254.0,4.14876651763916
2013-11-19,4.323080062866211,4.257689952850342,4.300000190734863,4.288459777832031,2131214.0,4.14876651763916
2013-11-20,4.330770015716553,4.261539936065674,4.273079872131348,4.319230079650879,2233615.0,4.178534030914307
2013-11-21,4.315380096435547,4.257689952850342,4.303850173950195,4.315380096435547,2061319.0,4.174809455871582
2013-11-22,4.35768985748291,4.2807698249816895,4.315380096435547,4.2923102378845215,1552740.0,4.152491092681885
2013-11-25,4.373079776763916,4.246150016784668,4.269229888916016,4.349999904632568,2396960.0,4.208302021026611
2013-11-26,4.365379810333252,4.276919841766357,4.342309951782227,4.2923102378845215,1630166.0,4.152491092681885
2013-11-27,4.319230079650879,4.265379905700684,4.307690143585205,4.300000190734863,2650580.0,4.15993070602417
2013-11-28,4.3538498878479,4.300000190734863,4.300000190734863,4.326920032501221,3879421.0,4.185973644256592
2013-11-29,4.346149921417236,4.315380096435547,4.315380096435547,4.330770015716553,2882505.0,4.189698219299316
2013-12-02,4.269229888916016,3.934609889984131,4.2192301750183105,4.023079872131348,5108513.0,3.892030715942383
2013-12-03,4.14231014251709,3.9692299365997314,4.038459777832031,4.119229793548584,2724204.0,3.985048532485962
2013-12-04,4.188459873199463,4.084619998931885,4.115379810333252,4.1615400314331055,3313614.0,4.0259809494018555
2013-12-05,4.188459873199463,4.119229793548584,4.153850078582764,4.1615400314331055,2254891.0,4.0259809494018555
2013-12-06,4.184619903564453,4.123079776763916,4.1615400314331055,4.157690048217773,1639424.0,4.022255897521973
2013-12-09,4.180769920349121,4.130770206451416,4.173079967498779,4.165380001068115,2894075.0,4.029695987701416
2013-12-10,4.165380001068115,4.0884599685668945,4.153850078582764,4.099999904632568,2901514.0,3.966444969177246
2013-12-11,4.0884599685668945,4.0346198081970215,4.0884599685668945,4.050000190734863,1977716.0,3.918074369430542
2013-12-12,4.134610176086426,4.053850173950195,4.053850173950195,4.111539840698242,2071006.0,3.977609634399414
2013-12-13,4.1461501121521,4.080770015716553,4.119229793548584,4.126920223236084,1469785.0,3.9924888610839844
2013-12-16,4.153850078582764,4.0423102378845215,4.150000095367432,4.073080062866211,2684926.0,3.9404025077819824
2013-12-17,4.119229793548584,4.053850173950195,4.053850173950195,4.076920032501221,2145249.0,3.944117307662964
2013-12-18,4.092309951782227,4.0307698249816895,4.092309951782227,4.053850173950195,1922611.0,3.9217989444732666
2013-12-19,4.084619998931885,3.992310047149658,4.076920032501221,3.992310047149658,1311156.0,3.8622634410858154
2013-12-20,4.0307698249816895,3.950000047683716,3.9769198894500732,3.9576900005340576,1782986.0,3.8287711143493652
2013-12-23,3.9692299365997314,3.8384599685668945,3.9615399837493896,3.876919984817505,2352381.0,3.7506320476531982
2013-12-24,3.9230799674987793,3.8461499214172363,3.8576900959014893,3.9192299842834473,1798955.0,3.7915637493133545
2013-12-25,3.953850030899048,3.880769968032837,3.8961501121520996,3.938460111618042,1634492.0,3.8101675510406494
2013-12-26,3.938460111618042,3.8499999046325684,3.938460111618042,3.865380048751831,2305258.0,3.7394680976867676
2013-12-27,3.9115400314331055,3.8461499214172363,3.8461499214172363,3.8923099040985107,2180534.0,3.7655205726623535
2013-12-30,3.9230799674987793,3.8538498878479004,3.9230799674987793,3.873080015182495,2330702.0,3.746917247772217
2013-12-31,3.938460111618042,3.8538498878479004,3.8846099376678467,3.9115400314331055,1851434.0,3.7841243743896484
2014-01-02,3.950000047683716,3.876919984817505,3.8923099040985107,3.950000047683716,3071354.0,3.821331739425659
2014-01-03,3.946150064468384,3.9076900482177734,3.946150064468384,3.9192299842834473,3296339.0,3.7915637493133545
2014-01-06,3.9807701110839844,3.8884599208831787,3.9153800010681152,3.938460111618042,6053520.0,3.8101675510406494
2014-01-07,4.015379905700684,3.9230799674987793,3.950000047683716,4.011539936065674,6885723.0,3.8808670043945312
2014-01-08,4.046150207519531,3.9653799533843994,4.0346198081970215,3.996150016784668,3210763.0,3.865978479385376
2014-01-09,4.096149921417236,3.9846200942993164,4.003849983215332,4.015379905700684,4217382.0,3.884582042694092
2014-01-10,4.0346198081970215,3.9230799674987793,4.0346198081970215,3.9730799198150635,3169701.0,3.8436596393585205
2014-01-13,4.011539936065674,3.9692299365997314,3.9692299365997314,4.003849983215332,2174931.0,3.873427391052246
2014-01-14,4.061540126800537,3.930769920349121,4.0,4.046150207519531,1611030.0,3.9143497943878174
2014-01-15,4.0884599685668945,4.038459777832031,4.065380096435547,4.076920032501221,2360828.0,3.944117307662964
2014-01-16,4.1038498878479,4.038459777832031,4.076920032501221,4.050000190734863,1878047.0,3.918074369430542
2014-01-17,4.057690143585205,4.0,4.038459777832031,4.0346198081970215,1578629.0,3.9031949043273926
2014-01-20,4.023079872131348,3.9615399837493896,4.0,3.9769198894500732,1565405.0,3.847374677658081
2014-01-21,4.057690143585205,3.9769198894500732,3.9769198894500732,4.050000190734863,1327547.0,3.918074369430542
2014-01-22,4.10768985748291,4.050000190734863,4.050000190734863,4.099999904632568,1907445.0,3.966444969177246
2014-01-23,4.115379810333252,4.050000190734863,4.073080062866211,4.1038498878479,2274066.0,3.970170021057129
2014-01-24,4.134610176086426,4.080770015716553,4.080770015716553,4.126920223236084,2721867.0,3.9924888610839844
2014-01-27,4.153850078582764,4.076920032501221,4.119229793548584,4.111539840698242,1447973.0,3.977609634399414
2014-01-28,4.1461501121521,4.084619998931885,4.0884599685668945,4.115379810333252,1887602.0,3.9813244342803955
2014-01-29,4.130770206451416,4.0884599685668945,4.115379810333252,4.10768985748291,1761957.0,3.9738848209381104
2014-01-30,4.123079776763916,4.057690143585205,4.123079776763916,4.0884599685668945,1272063.0,3.9552812576293945
2014-02-07,4.111539840698242,4.019229888916016,4.053850173950195,4.10768985748291,1615749.0,3.9738848209381104
2014-02-10,4.246150016784668,4.096149921417236,4.096149921417236,4.2192301750183105,5105763.0,4.081791877746582
2014-02-11,4.25,4.184619903564453,4.2076897621154785,4.2192301750183105,3486706.0,4.081791877746582
2014-02-12,4.234610080718994,4.184619903564453,4.211540222167969,4.226920127868652,5292500.0,4.089231014251709
2014-02-13,4.3384599685668945,4.211540222167969,4.211540222167969,4.246150016784668,5414474.0,4.107834815979004
2014-02-14,4.300000190734863,4.203849792480469,4.246150016784668,4.296150207519531,4128118.0,4.156206130981445
2014-02-17,4.330770015716553,4.276919841766357,4.2923102378845215,4.311540126800537,3782097.0,4.17109489440918
2014-02-18,4.384610176086426,4.203849792480469,4.311540126800537,4.365379810333252,6489243.0,4.223180770874023
2014-02-19,4.380770206451416,4.319230079650879,4.380770206451416,4.334619998931885,3819431.0,4.193422794342041
2014-02-20,4.346149921417236,4.234610080718994,4.334619998931885,4.265379905700684,3101194.0,4.126438140869141
2014-02-21,4.300000190734863,4.092309951782227,4.273079872131348,4.150000095367432,8969968.0,4.014816761016846
2014-02-24,4.169229984283447,4.099999904632568,4.1461501121521,4.150000095367432,3332898.0,4.014816761016846
2014-02-25,4.165380001068115,3.9807701110839844,4.157690048217773,4.046150207519531,5453757.0,3.9143497943878174
2014-02-26,4.053850173950195,3.942310094833374,4.023079872131348,4.0423102378845215,3881274.0,3.910634756088257
2014-02-27,4.069230079650879,3.9615399837493896,4.026919841766357,3.9692299365997314,1821804.0,3.839935302734375
2014-02-28,4.050000190734863,3.946150064468384,3.992310047149658,4.046150207519531,1987224.0,3.9143497943878174
2014-03-03,4.092309951782227,4.015379905700684,4.046150207519531,4.069230079650879,1863825.0,3.9366776943206787
2014-03-04,4.073080062866211,4.0,4.057690143585205,4.050000190734863,2474651.0,3.918074369430542
2014-03-05,4.076920032501221,3.9846200942993164,4.046150207519531,4.003849983215332,4337595.0,3.873427391052246
2014-03-06,4.011539936065674,3.930769920349121,3.992310047149658,3.9576900005340576,2497099.0,3.8287711143493652
2014-03-07,3.996150016784668,3.938460111618042,3.9576900005340576,3.950000047683716,1710662.0,3.821331739425659
2014-03-10,3.953850030899048,3.8576900959014893,3.942310094833374,3.8923099040985107,2509652.0,3.7655205726623535
2014-03-11,3.9115400314331055,3.8538498878479004,3.869230031967163,3.9000000953674316,1715602.0,3.7729604244232178
2014-03-12,3.9115400314331055,3.819230079650879,3.9115400314331055,3.869230031967163,1444422.0,3.743192672729492
2014-03-13,3.930769920349121,3.8615400791168213,3.9000000953674316,3.9153800010681152,2002512.0,3.787839412689209
2014-03-14,3.9153800010681152,3.8461499214172363,3.9153800010681152,3.880769968032837,2169304.0,3.754356622695923
2014-03-17,3.930769920349121,3.865380048751831,3.8846099376678467,3.9230799674987793,2031954.0,3.795288562774658
2014-03-18,3.9807701110839844,3.9230799674987793,3.9230799674987793,3.9653799533843994,2270148.0,3.8362104892730713
2014-03-19,4.0,3.942310094833374,3.9653799533843994,3.9846200942993164,1490837.0,3.8548240661621094
2014-03-20,4.007689952850342,3.8461499214172363,3.9846200942993164,3.9038500785827637,1827092.0,3.7766849994659424
2014-03-21,3.9692299365997314,3.8615400791168213,3.9000000953674316,3.9615399837493896,2273710.0,3.83249568939209
2014-03-24,4.019229888916016,3.938460111618042,3.9615399837493896,4.007689952850342,2432786.0,3.8771421909332275
2014-03-25,4.026919841766357,3.9653799533843994,4.007689952850342,3.996150016784668,2397324.0,3.865978479385376
2014-03-26,4.023079872131348,3.9769198894500732,3.988460063934326,4.007689952850342,1526912.0,3.8771421909332275
2014-03-27,4.0307698249816895,3.9692299365997314,4.0,3.996150016784668,1966840.0,3.865978479385376
2014-03-28,4.007689952850342,3.8846099376678467,4.003849983215332,3.9230799674987793,1685408.0,3.795288562774658
2014-03-31,3.9615399837493896,3.8615400791168213,3.9115400314331055,3.938460111618042,1984733.0,3.8101675510406494
2014-04-01,4.073080062866211,3.934609889984131,3.938460111618042,4.038459777832031,3339640.0,3.906909942626953
2014-04-02,4.211540222167969,4.057690143585205,4.153850078582764,4.096149921417236,5396905.0,3.9627208709716797
2014-04-03,4.130770206451416,4.023079872131348,4.115379810333252,4.096149921417236,2579564.0,3.9627208709716797
2014-04-04,4.111539840698242,3.992310047149658,3.992310047149658,4.084619998931885,2566049.0,3.951566457748413
2014-04-08,4.10768985748291,4.053850173950195,4.057690143585205,4.1038498878479,2185073.0,3.970170021057129
2014-04-09,4.126920223236084,4.080770015716553,4.10768985748291,4.126920223236084,2003729.0,3.9924888610839844
2014-04-10,4.153850078582764,4.1038498878479,4.126920223236084,4.115379810333252,2340722.0,3.9813244342803955
2014-04-11,4.138460159301758,4.061540126800537,4.115379810333252,4.115379810333252,1844473.0,3.9813244342803955
2014-04-14,4.300000190734863,4.10768985748291,4.10768985748291,4.276919841766357,9985370.0,4.137601852416992
2014-04-15,4.3384599685668945,4.246150016784668,4.269229888916016,4.288459777832031,5897314.0,4.14876651763916
2014-04-16,4.315380096435547,4.261539936065674,4.288459777832031,4.311540126800537,3709784.0,4.17109489440918
2014-04-17,4.3384599685668945,4.223080158233643,4.334619998931885,4.273079872131348,5350992.0,4.13388729095459
2014-04-18,4.369229793548584,4.253849983215332,4.257689952850342,4.365379810333252,5879104.0,4.223180770874023
2014-04-21,4.307690143585205,4.153850078582764,4.269229888916016,4.173079967498779,7737327.0,4.037144660949707
2014-04-22,4.169229984283447,4.096149921417236,4.169229984283447,4.115379810333252,4339049.0,3.9813244342803955
2014-04-23,4.2192301750183105,4.099999904632568,4.123079776763916,4.196149826049805,3996532.0,4.059463024139404
2014-04-24,4.2153801918029785,4.096149921417236,4.2076897621154785,4.126920223236084,2349635.0,3.9924888610839844
2014-04-25,4.157690048217773,4.007689952850342,4.138460159301758,4.015379905700684,3212084.0,3.884582042694092
2014-04-28,4.019229888916016,3.8923099040985107,4.011539936065674,3.9230799674987793,3073748.0,3.795288562774658
2014-04-29,3.953850030899048,3.8846099376678467,3.9115400314331055,3.938460111618042,2760014.0,3.8101675510406494
2014-04-30,4.057690143585205,3.938460111618042,3.9615399837493896,4.038459777832031,2872173.0,3.906909942626953
2014-05-05,4.069230079650879,3.9615399837493896,4.038459777832031,4.057690143585205,2904158.0,3.925513744354248
2014-05-06,4.14231014251709,4.0307698249816895,4.053850173950195,4.115379810333252,3869548.0,3.9813244342803955
2014-05-07,4.130770206451416,4.046150207519531,4.130770206451416,4.065380096435547,1937075.0,3.932953357696533
2014-05-08,4.119229793548584,4.0346198081970215,4.053850173950195,4.065380096435547,1881934.0,3.932953357696533
2014-05-09,4.080770015716553,3.953850030899048,4.080770015716553,3.988460063934326,2240984.0,3.85853910446167
2014-05-12,4.096149921417236,3.992310047149658,3.996150016784668,4.096149921417236,2415914.0,3.9627208709716797
2014-05-13,4.111539840698242,4.061540126800537,4.111539840698242,4.0884599685668945,1673607.0,3.9552812576293945
2014-05-14,4.096149921417236,4.023079872131348,4.080770015716553,4.073080062866211,1535562.0,3.9404025077819824
2014-05-15,4.073080062866211,3.9846200942993164,4.053850173950195,4.019229888916016,1218419.0,3.8883063793182373
2014-05-16,4.038459777832031,3.934609889984131,4.019229888916016,3.946150064468384,2135884.0,3.8176069259643555
2014-05-19,3.950000047683716,3.873080015182495,3.946150064468384,3.942310094833374,2099146.0,3.813892126083374
2014-05-20,3.9730799198150635,3.934609889984131,3.938460111618042,3.953850030899048,1126348.0,3.8250560760498047
2014-05-21,4.0,3.8961501121520996,3.9230799674987793,3.988460063934326,1268485.0,3.85853910446167
2014-05-22,4.184619903564453,3.9807701110839844,3.9807701110839844,4.096149921417236,5849272.0,3.9627208709716797
2014-05-23,4.130770206451416,4.023079872131348,4.061540126800537,4.115379810333252,3243666.0,3.9813244342803955
2014-05-26,4.134610176086426,4.096149921417236,4.111539840698242,4.130770206451416,2136214.0,3.996213436126709
2014-05-27,4.123079776763916,4.050000190734863,4.119229793548584,4.073080062866211,1983480.0,3.9404025077819824
2014-05-28,4.1461501121521,4.050000190734863,4.069230079650879,4.138460159301758,3067321.0,4.003652572631836
2014-05-29,4.223080158233643,4.076920032501221,4.130770206451416,4.096149921417236,2554918.0,3.9627208709716797
2014-05-30,4.115379810333252,4.076920032501221,4.096149921417236,4.10768985748291,1676519.0,3.9738848209381104
2014-06-03,4.1461501121521,4.096149921417236,4.096149921417236,4.119229793548584,2821525.0,3.985048532485962
2014-06-04,4.1615400314331055,4.061540126800537,4.115379810333252,4.099999904632568,3020698.0,3.966444969177246
2014-06-05,4.134610176086426,4.073080062866211,4.073080062866211,4.126920223236084,1837950.0,3.9924888610839844
2014-06-06,4.150000095367432,4.076920032501221,4.123079776763916,4.1461501121521,2105688.0,4.011092662811279
2014-06-09,4.165380001068115,4.10768985748291,4.130770206451416,4.126920223236084,1984983.0,3.9924888610839844
2014-06-10,4.134610176086426,4.050000190734863,4.119229793548584,4.115379810333252,2853310.0,3.9813244342803955
2014-06-11,4.192309856414795,4.123079776763916,4.126920223236084,4.150000095367432,3660381.0,4.014816761016846
2014-06-12,4.157690048217773,4.092309951782227,4.150000095367432,4.096149921417236,3021982.0,3.9627208709716797
2014-06-13,4.126920223236084,4.069230079650879,4.076920032501221,4.111539840698242,2956150.0,3.977609634399414
2014-06-16,4.150000095367432,4.1038498878479,4.1038498878479,4.14231014251709,2689102.0,4.007377624511719
2014-06-17,4.1461501121521,4.092309951782227,4.1461501121521,4.099999904632568,1847474.0,3.966444969177246
2014-06-18,4.1038498878479,3.9615399837493896,4.084619998931885,3.9807701110839844,3478677.0,3.8510992527008057
2014-06-19,4.007689952850342,3.9115400314331055,3.9807701110839844,3.926919937133789,2229336.0,3.7990033626556396
2014-06-20,3.9769198894500732,3.9230799674987793,3.942310094833374,3.950000047683716,1729345.0,3.821331739425659
2014-06-23,3.988460063934326,3.934609889984131,3.953850030899048,3.9730799198150635,1722099.0,3.8436596393585205
2014-06-24,4.026919841766357,3.9576900005340576,3.988460063934326,3.996150016784668,2315619.0,3.865978479385376
2014-06-25,4.015379905700684,3.930769920349121,3.992310047149658,4.011539936065674,1790261.0,3.8808670043945312
2014-06-26,4.0423102378845215,4.0,4.007689952850342,4.026919841766357,1769492.0,3.8957457542419434
2014-06-27,4.053850173950195,4.003849983215332,4.007689952850342,4.0307698249816895,1677312.0,3.899470567703247
2014-06-30,4.119229793548584,4.046150207519531,4.053850173950195,4.10768985748291,3547221.0,3.9738848209381104
2014-07-01,4.126920223236084,4.065380096435547,4.0884599685668945,4.0884599685668945,2858185.0,3.9552812576293945
2014-07-02,4.115379810333252,4.076920032501221,4.0884599685668945,4.111539840698242,2515081.0,3.977609634399414
2014-07-03,4.1461501121521,4.0884599685668945,4.092309951782227,4.14231014251709,3487034.0,4.007377624511719
2014-07-04,4.165380001068115,4.1038498878479,4.130770206451416,4.126920223236084,2450965.0,3.9924888610839844
2014-07-07,4.157690048217773,4.10768985748291,4.123079776763916,4.153850078582764,2068596.0,4.01854133605957
2014-07-08,4.173079967498779,4.126920223236084,4.138460159301758,4.173079967498779,2645146.0,4.037144660949707
2014-07-09,4.173079967498779,4.099999904632568,4.173079967498779,4.099999904632568,3163469.0,3.966444969177246
2014-07-10,4.173079967498779,4.080770015716553,4.115379810333252,4.150000095367432,2350121.0,4.014816761016846
2014-07-11,4.111539840698242,3.9807701110839844,4.111539840698242,4.076920032501221,2983832.0,3.944117307662964
2014-07-14,4.192309856414795,4.0884599685668945,4.0884599685668945,4.188459873199463,5779399.0,4.052023887634277
2014-07-15,4.180769920349121,4.130770206451416,4.173079967498779,4.157690048217773,3063639.0,4.022255897521973
2014-07-16,4.203849792480469,4.134610176086426,4.176919937133789,4.203849792480469,3307070.0,4.066912651062012
2014-07-17,4.223080158233643,4.123079776763916,4.192309856414795,4.1461501121521,2681543.0,4.011092662811279
2014-07-18,4.184619903564453,4.119229793548584,4.1461501121521,4.173079967498779,2442801.0,4.037144660949707
2014-07-21,4.169229984283447,4.084619998931885,4.169229984283447,4.084619998931885,2693295.0,3.951566457748413
2014-07-22,4.134610176086426,4.069230079650879,4.084619998931885,4.119229793548584,2437341.0,3.985048532485962
2014-07-23,4.134610176086426,4.073080062866211,4.119229793548584,4.080770015716553,3074084.0,3.9478418827056885
2014-07-24,4.188459873199463,4.080770015716553,4.084619998931885,4.165380001068115,4479290.0,4.029695987701416
2014-07-25,4.2153801918029785,4.157690048217773,4.169229984283447,4.184619903564453,4295272.0,4.048308849334717
2014-07-28,4.303850173950195,4.157690048217773,4.199999809265137,4.276919841766357,9716876.0,4.137601852416992
2014-07-29,4.311540126800537,4.230770111083984,4.2846198081970215,4.261539936065674,7550569.0,4.122723579406738
2014-07-30,4.3384599685668945,4.230770111083984,4.25,4.326920032501221,6411561.0,4.185973644256592
2014-07-31,4.330770015716553,4.269229888916016,4.307690143585205,4.323080062866211,4654595.0,4.1822590827941895
2014-08-01,4.39231014251709,4.25,4.307690143585205,4.253849983215332,6727947.0,4.115283489227295
2014-08-04,4.349999904632568,4.25,4.269229888916016,4.342309951782227,5381188.0,4.200862407684326
2014-08-05,4.373079776763916,4.315380096435547,4.365379810333252,4.346149921417236,3786679.0,4.2045769691467285
2014-08-06,4.423079967498779,4.323080062866211,4.361539840698242,4.3961501121521,8152960.0,4.25294828414917
2014-08-07,4.430769920349121,4.346149921417236,4.3961501121521,4.3538498878479,4879443.0,4.212026596069336
2014-08-08,4.369229793548584,4.315380096435547,4.3384599685668945,4.349999904632568,3027421.0,4.208302021026611
2014-08-11,4.403850078582764,4.326920032501221,4.346149921417236,4.400000095367432,4456907.0,4.2566728591918945
2014-08-12,4.415380001068115,4.365379810333252,4.403850078582764,4.384610176086426,3648894.0,4.241784572601318
2014-08-13,4.6038498878479,4.3538498878479,4.376920223236084,4.5884599685668945,15803964.0,4.43899393081665
2014-08-14,4.580770015716553,4.526919841766357,4.546150207519531,4.576920032501221,9219129.0,4.427829742431641
2014-08-15,4.596149921417236,4.492310047149658,4.576920032501221,4.550000190734863,7314242.0,4.401787281036377
2014-08-18,4.711540222167969,4.550000190734863,4.557690143585205,4.688459873199463,12139036.0,4.535737037658691
2014-08-19,4.7076897621154785,4.599999904632568,4.7076897621154785,4.626920223236084,10756007.0,4.47620153427124
2014-08-20,4.680769920349121,4.546150207519531,4.619229793548584,4.584619998931885,5215308.0,4.435279846191406
2014-08-21,4.615379810333252,4.538459777832031,4.569230079650879,4.592309951782227,4873806.0,4.442718505859375
2014-08-22,4.688459873199463,4.569230079650879,4.569230079650879,4.669229984283447,5131178.0,4.5171332359313965
2014-08-25,4.688459873199463,4.592309951782227,4.673079967498779,4.599999904632568,3400131.0,4.45015811920166
2014-08-26,4.615379810333252,4.446149826049805,4.592309951782227,4.4692301750183105,5838552.0,4.323647975921631
2014-08-27,4.557690143585205,4.430769920349121,4.461540222167969,4.546150207519531,3708213.0,4.398062705993652
2014-08-28,4.615379810333252,4.492310047149658,4.576920032501221,4.5307698249816895,4837947.0,4.383183479309082
2014-08-29,4.60768985748291,4.488460063934326,4.523079872131348,4.6038498878479,4795416.0,4.453882694244385
2014-09-01,4.738460063934326,4.576920032501221,4.584619998931885,4.723080158233643,6623965.0,4.5692291259765625
2014-09-02,4.769229888916016,4.699999809265137,4.723080158233643,4.730770111083984,7362019.0,4.576668739318848
2014-09-03,4.8538498878479,4.730770111083984,4.753849983215332,4.757689952850342,6696999.0,4.6027116775512695
2014-09-04,4.85768985748291,4.75,4.807690143585205,4.811540126800537,6157028.0,4.654808044433594
2014-09-05,4.85768985748291,4.7807698249816895,4.826920032501221,4.830770015716553,5974651.0,4.6734113693237305
2014-09-09,4.953849792480469,4.7846198081970215,4.826920032501221,4.903850078582764,6430392.0,4.744110107421875
2014-09-10,4.976920127868652,4.8538498878479,4.903850078582764,4.942309856414795,5092601.0,4.781317234039307
2014-09-11,5.046150207519531,4.9115400314331055,4.942309856414795,4.942309856414795,8821066.0,4.781317234039307
2014-09-12,5.0307698249816895,4.915380001068115,4.926919937133789,5.011539936065674,5551837.0,4.848292827606201
2014-09-15,5.150000095367432,4.9692301750183105,5.007689952850342,5.10768985748291,7187047.0,4.941310882568359
2014-09-16,5.134610176086426,4.923079967498779,5.084619998931885,4.938459873199463,8603699.0,4.777592658996582
2014-09-17,4.980770111083984,4.880770206451416,4.888460159301758,4.961540222167969,4400648.0,4.79992151260376
2014-09-18,5.050000190734863,4.876920223236084,4.934619903564453,5.046150207519531,5207121.0,4.881775379180908
2014-09-19,5.14231014251709,5.015379905700684,5.015379905700684,5.126920223236084,4725952.0,4.959914684295654
2014-09-22,5.138460159301758,4.961540222167969,5.115379810333252,5.003849983215332,3472053.0,4.840853214263916
2014-09-23,5.1038498878479,4.9692301750183105,5.0,5.1038498878479,3454815.0,4.937595367431641
2014-09-24,5.25,5.076920032501221,5.080770015716553,5.188459873199463,5687791.0,5.019449710845947
2014-09-25,5.288459777832031,5.123079776763916,5.173079967498779,5.153850078582764,5732701.0,4.98596715927124
2014-09-26,5.203849792480469,5.076920032501221,5.134610176086426,5.150000095367432,4749097.0,4.982242584228516
2014-09-29,5.557690143585205,5.150000095367432,5.150000095367432,5.5,10438599.0,5.320841312408447
2014-09-30,5.573080062866211,5.388460159301758,5.519229888916016,5.503849983215332,8353852.0,5.324565887451172
2014-10-08,5.550000190734863,5.415380001068115,5.5346198081970215,5.5307698249816895,4903607.0,5.350608825683594
2014-10-09,5.769229888916016,5.526919841766357,5.526919841766357,5.673079967498779,6841109.0,5.488283634185791
2014-10-10,5.753849983215332,5.569230079650879,5.669229984283447,5.596149921417236,5204149.0,5.4138593673706055
2014-10-13,5.584619998931885,5.257689952850342,5.584619998931885,5.453849792480469,7551437.0,5.2761945724487305
2014-10-14,5.5423102378845215,5.403850078582764,5.449999809265137,5.480770111083984,5083754.0,5.302237510681152
2014-10-15,5.519229888916016,5.39231014251709,5.5,5.438459873199463,3497577.0,5.261305809020996
2014-10-16,5.4576897621154785,5.307690143585205,5.365379810333252,5.319230079650879,6888367.0,5.145959854125977
2014-10-17,5.380770206451416,5.173079967498779,5.303850173950195,5.261539936065674,5597350.0,5.09014892578125
2014-10-20,5.39231014251709,5.261539936065674,5.265379905700684,5.384610176086426,5322512.0,5.209210395812988
2014-10-21,5.434619903564453,5.326920032501221,5.384610176086426,5.342309951782227,3208028.0,5.168287754058838
2014-10-22,5.3961501121521,5.288459777832031,5.346149921417236,5.288459777832031,5095464.0,5.116191864013672
2014-10-23,5.369229793548584,4.953849792480469,5.307690143585205,5.038459777832031,5914045.0,4.874335765838623
2014-10-24,5.111539840698242,4.942309856414795,5.057690143585205,4.996150016784668,3871402.0,4.833404064178467
2014-10-27,5.096149921417236,4.9692301750183105,4.984610080718994,5.084619998931885,3137238.0,4.918992042541504
2014-10-28,5.380770206451416,5.0884599685668945,5.0884599685668945,5.334619998931885,5101137.0,5.160848617553711
2014-10-29,5.484610080718994,5.2807698249816895,5.373079776763916,5.4692301750183105,11271696.0,5.291074275970459
2014-10-30,5.519229888916016,5.423079967498779,5.476920127868652,5.453849792480469,5831672.0,5.2761945724487305
2014-10-31,5.538459777832031,5.415380001068115,5.4692301750183105,5.4692301750183105,5256170.0,5.291074275970459
2014-11-03,5.573080062866211,5.442309856414795,5.4653801918029785,5.503849983215332,4875907.0,5.324565887451172
2014-11-04,5.523079872131348,5.346149921417236,5.507689952850342,5.365379810333252,6419228.0,5.190606594085693
2014-11-05,5.434619903564453,5.346149921417236,5.346149921417236,5.39231014251709,3808662.0,5.2166595458984375
2014-11-06,5.503849983215332,5.388460159301758,5.4115400314331055,5.4692301750183105,4892313.0,5.291074275970459
2014-11-07,5.546150207519531,5.3538498878479,5.4692301750183105,5.415380001068115,6020835.0,5.238977909088135
2014-11-10,5.507689952850342,5.400000095367432,5.434619903564453,5.480770111083984,5859326.0,5.302237510681152
2014-11-11,5.496150016784668,5.176919937133789,5.492310047149658,5.196149826049805,10928658.0,5.026888847351074
2014-11-12,5.323080062866211,5.176919937133789,5.176919937133789,5.319230079650879,4149334.0,5.145959854125977
2014-11-13,5.307690143585205,5.153850078582764,5.2807698249816895,5.246150016784668,4875421.0,5.075260639190674
2014-11-14,5.288459777832031,5.153850078582764,5.234610080718994,5.2846198081970215,3456749.0,5.112476825714111
2014-11-17,5.365379810333252,5.196149826049805,5.2923102378845215,5.346149921417236,4983191.0,5.172002792358398
2014-11-18,5.3961501121521,5.300000190734863,5.326920032501221,5.39231014251709,4687735.0,5.2166595458984375
2014-11-19,5.4115400314331055,5.326920032501221,5.384610176086426,5.365379810333252,4891733.0,5.190606594085693
2014-11-20,5.346149921417236,5.2807698249816895,5.346149921417236,5.311540126800537,3215396.0,5.13852071762085
2014-11-21,5.326920032501221,5.25,5.307690143585205,5.307690143585205,3871907.0,5.134796142578125
2014-11-24,5.407690048217773,5.288459777832031,5.346149921417236,5.361539840698242,6100933.0,5.186891078948975
2014-11-25,5.634610176086426,5.365379810333252,5.365379810333252,5.615379810333252,12706480.0,5.432462692260742
2014-11-26,5.650000095367432,5.538459777832031,5.615379810333252,5.592309951782227,7893132.0,5.410144805908203
2014-11-27,5.6038498878479,5.538459777832031,5.573080062866211,5.596149921417236,7475462.0,5.4138593673706055
2014-11-28,5.619229793548584,5.5,5.592309951782227,5.561540126800537,6229241.0,5.380376815795898
2014-12-01,5.592309951782227,5.415380001068115,5.569230079650879,5.496150016784668,7683611.0,5.317117214202881
2014-12-02,5.611539840698242,5.453849792480469,5.488460063934326,5.6038498878479,8767701.0,5.4213080406188965
2014-12-03,5.634610176086426,5.503849983215332,5.6038498878479,5.623079776763916,9038390.0,5.439911842346191
2014-12-04,5.865379810333252,5.615379810333252,5.6461501121521,5.773079872131348,12346032.0,5.585026264190674
2014-12-05,5.7923102378845215,5.484610080718994,5.7923102378845215,5.496150016784668,11329796.0,5.317117214202881
2014-12-08,5.503849983215332,5.330770015716553,5.461540222167969,5.430769920349121,10037066.0,5.253866672515869
2014-12-09,5.4576897621154785,5.234610080718994,5.423079967498779,5.246150016784668,10800121.0,5.075260639190674
2014-12-10,5.407690048217773,5.153850078582764,5.184619903564453,5.39231014251709,7843843.0,5.2166595458984375
2014-12-11,5.511539936065674,5.326920032501221,5.384610176086426,5.507689952850342,8547372.0,5.328280925750732
2014-12-12,5.546150207519531,5.403850078582764,5.515379905700684,5.507689952850342,10298948.0,5.328280925750732
2014-12-15,5.492310047149658,5.376920223236084,5.453849792480469,5.484610080718994,9302345.0,5.305953025817871
2014-12-16,5.5423102378845215,5.4692301750183105,5.488460063934326,5.5346198081970215,9153567.0,5.354333400726318
2014-12-17,5.5307698249816895,5.3961501121521,5.5307698249816895,5.419229984283447,6911725.0,5.242702484130859
2014-12-18,5.430769920349121,5.326920032501221,5.384610176086426,5.326920032501221,5880661.0,5.153399467468262
2014-12-19,5.326920032501221,5.192309856414795,5.326920032501221,5.265379905700684,6843428.0,5.093864440917969
2014-12-22,5.238460063934326,4.953849792480469,5.226920127868652,5.015379905700684,6499139.0,4.8520073890686035
2014-12-23,5.0884599685668945,5.003849983215332,5.0307698249816895,5.046150207519531,2786040.0,4.881775379180908
2014-12-24,5.150000095367432,5.053850173950195,5.073080062866211,5.10768985748291,2657532.0,4.941310882568359
2014-12-25,5.184619903564453,5.111539840698242,5.138460159301758,5.1615400314331055,2730283.0,4.993406772613525
2014-12-26,5.192309856414795,5.130770206451416,5.153850078582764,5.157690048217773,2578365.0,4.989681720733643
2014-12-29,5.169229984283447,4.961540222167969,5.157690048217773,5.011539936065674,5756779.0,4.848292827606201
2014-12-30,5.026919841766357,4.849999904632568,5.026919841766357,4.884610176086426,4896333.0,4.725497722625732
2014-12-31,5.1038498878479,4.8538498878479,4.900000095367432,5.0423102378845215,4215372.0,4.878060340881348
2015-01-05,5.10768985748291,4.953849792480469,4.9653801918029785,5.096149921417236,4315347.0,4.930146217346191
2015-01-06,5.169229984283447,5.019229888916016,5.053850173950195,5.1615400314331055,5401840.0,4.993406772613525
2015-01-07,5.211540222167969,5.096149921417236,5.150000095367432,5.199999809265137,8525418.0,5.030613422393799
2015-01-08,5.2192301750183105,5.046150207519531,5.188459873199463,5.092309951782227,4654296.0,4.926431655883789
2015-01-09,5.157690048217773,5.050000190734863,5.053850173950195,5.050000190734863,3370689.0,4.885499954223633
2015-01-12,5.0884599685668945,4.923079967498779,5.050000190734863,5.023079872131348,3631971.0,4.8594560623168945
2015-01-13,5.192309856414795,4.961540222167969,5.0,5.180769920349121,4357878.0,5.012009620666504
2015-01-14,5.2807698249816895,5.14231014251709,5.199999809265137,5.211540222167969,4683728.0,5.041778087615967
2015-01-15,5.253849983215332,5.192309856414795,5.226920127868652,5.230770111083984,2933468.0,5.060381889343262
2015-01-16,5.296150207519531,5.2192301750183105,5.230770111083984,5.276919841766357,2761054.0,5.105027675628662
2015-01-19,5.296150207519531,5.019229888916016,5.188459873199463,5.057690143585205,3652038.0,4.892939567565918
2015-01-20,5.365379810333252,5.073080062866211,5.073080062866211,5.326920032501221,5368758.0,5.153399467468262
2015-01-21,5.461540222167969,5.319230079650879,5.3384599685668945,5.400000095367432,5050297.0,5.2240986824035645
2015-01-22,5.488460063934326,5.346149921417236,5.346149921417236,5.488460063934326,5189420.0,5.309677600860596
2015-01-23,5.488460063934326,5.403850078582764,5.488460063934326,5.446149826049805,4069171.0,5.268745422363281
2015-01-26,5.569230079650879,5.423079967498779,5.446149826049805,5.515379905700684,3774843.0,5.335720062255859
2015-01-27,5.561540126800537,5.376920223236084,5.515379905700684,5.476920127868652,4180729.0,5.298513412475586
2015-01-28,5.496150016784668,5.369229793548584,5.453849792480469,5.415380001068115,4853310.0,5.238977909088135
2015-01-29,5.473080158233643,5.346149921417236,5.346149921417236,5.434619903564453,3132074.0,5.257591247558594
2015-01-30,5.480770111083984,5.3384599685668945,5.430769920349121,5.346149921417236,3218417.0,5.172002792358398
2015-02-02,5.39231014251709,5.288459777832031,5.311540126800537,5.365379810333252,3035086.0,5.190606594085693
2015-02-03,5.653850078582764,5.361539840698242,5.361539840698242,5.592309951782227,8541215.0,5.410144805908203
2015-02-04,5.615379810333252,5.538459777832031,5.596149921417236,5.538459777832031,4605442.0,5.358048439025879
2015-02-05,5.5884599685668945,5.426919937133789,5.553850173950195,5.446149826049805,2704709.0,5.268745422363281
2015-02-06,5.5,5.373079776763916,5.449999809265137,5.4115400314331055,3129037.0,5.235262870788574
2015-02-09,5.442309856414795,5.300000190734863,5.376920223236084,5.3538498878479,2587475.0,5.179452419281006
2015-02-10,5.423079967498779,5.2923102378845215,5.323080062866211,5.4115400314331055,1714375.0,5.235262870788574
2015-02-11,5.449999809265137,5.369229793548584,5.384610176086426,5.419229984283447,1981868.0,5.242702484130859
2015-02-12,5.5,5.400000095367432,5.4115400314331055,5.446149826049805,1766005.0,5.268745422363281
2015-02-13,5.64231014251709,5.430769920349121,5.446149826049805,5.576920032501221,5813810.0,5.395256042480469
2015-02-16,5.638460159301758,5.5423102378845215,5.5884599685668945,5.619229793548584,3741264.0,5.436187267303467
2015-02-17,5.684619903564453,5.565380096435547,5.623079776763916,5.650000095367432,5194399.0,5.46595573425293
2015-02-25,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,0.0,5.46595573425293
2015-02-26,5.619229793548584,5.526919841766357,5.6038498878479,5.615379810333252,3604796.0,5.432462692260742
2015-02-27,5.723080158233643,5.580770015716553,5.630770206451416,5.696149826049805,4438486.0,5.51060152053833
2015-03-02,5.900000095367432,5.6461501121521,5.692309856414795,5.796150207519531,8091163.0,5.607344627380371
2015-03-03,5.769229888916016,5.576920032501221,5.769229888916016,5.6038498878479,6390186.0,5.4213080406188965
2015-03-04,5.665380001068115,5.580770015716553,5.611539840698242,5.650000095367432,4512586.0,5.46595573425293
2015-03-05,6.0,5.615379810333252,5.657690048217773,5.961540222167969,9586990.0,5.76734733581543
2015-03-06,5.9653801918029785,5.811540126800537,5.9653801918029785,5.919229984283447,6725373.0,5.726415157318115
2015-03-09,6.10768985748291,5.815380096435547,5.915380001068115,6.0307698249816895,7742326.0,5.834321975708008
2015-03-10,6.230770111083984,5.980770111083984,6.0307698249816895,6.173079967498779,8813799.0,5.971996784210205
2015-03-11,6.7923102378845215,6.1461501121521,6.184619903564453,6.7923102378845215,26592384.0,6.571055889129639
2015-03-12,7.346149921417236,6.503849983215332,7.346149921417236,6.60768985748291,36313778.0,6.392449378967285
2015-03-13,6.676919937133789,6.442309856414795,6.507689952850342,6.638460159301758,14719138.0,6.422216892242432
2015-03-16,6.776919841766357,6.492310047149658,6.638460159301758,6.703849792480469,16031210.0,6.485476493835449
2015-03-17,6.746150016784668,6.623079776763916,6.7153801918029785,6.723080158233643,13803236.0,6.504080295562744
2015-03-18,6.769229888916016,6.6038498878479,6.765379905700684,6.7076897621154785,12504122.0,6.48919153213501
2015-03-19,7.169229984283447,6.653850078582764,6.730770111083984,7.096149921417236,20557721.0,6.864997863769531
2015-03-20,7.076920032501221,6.934619903564453,7.076920032501221,7.003849983215332,11182124.0,6.775704383850098
2015-03-23,7.061540126800537,6.8961501121521,7.038459777832031,7.007689952850342,8837527.0,6.779419898986816
2015-03-24,7.007689952850342,6.60768985748291,6.992310047149658,6.75,12079464.0,6.530123710632324
2015-03-25,6.884610176086426,6.538459777832031,6.75,6.811540126800537,11006587.0,6.589659214019775
2015-03-26,6.769229888916016,6.623079776763916,6.769229888916016,6.699999809265137,6712100.0,6.481752395629883
2015-03-27,6.757689952850342,6.650000095367432,6.703849792480469,6.726920127868652,6217910.0,6.507795810699463
2015-03-30,6.992310047149658,6.723080158233643,6.726920127868652,6.930769920349121,8480797.0,6.705005168914795
2015-03-31,7.003849983215332,6.769229888916016,6.930769920349121,6.7923102378845215,7836004.0,6.571055889129639
2015-04-01,7.011539936065674,6.800000190734863,6.800000190734863,6.8961501121521,7831969.0,6.671512603759766
2015-04-02,7.1038498878479,6.865379810333252,6.876920223236084,7.096149921417236,11456970.0,6.864997863769531
2015-04-03,7.157690048217773,7.0,7.157690048217773,7.080770015716553,8835941.0,6.850119113922119
2015-04-07,7.692309856414795,7.061540126800537,7.111539840698242,7.476920127868652,13699400.0,7.233364582061768
2015-04-08,7.488460063934326,7.153850078582764,7.473080158233643,7.242310047149658,9614004.0,7.006396770477295
2015-04-09,7.230770111083984,6.742310047149658,7.230770111083984,6.953849792480469,8513219.0,6.727333068847656
2015-04-10,7.138460159301758,6.953849792480469,6.9576897621154785,7.099999904632568,8391835.0,6.868722438812256
2015-04-13,7.761539936065674,7.138460159301758,7.138460159301758,7.496150016784668,12759060.0,7.2519683837890625
2015-04-14,7.692309856414795,7.426919937133789,7.5346198081970215,7.573080062866211,9642620.0,7.326392650604248
2015-04-15,7.903850078582764,7.426919937133789,7.615379810333252,7.823080062866211,14269645.0,7.568248748779297
2015-04-16,8.5,7.5423102378845215,7.692309856414795,8.369230270385742,14198386.0,8.096609115600586
2015-04-17,8.530770301818848,8.069230079650879,8.46537971496582,8.188460350036621,11468514.0,7.921727180480957
2015-04-20,8.065380096435547,7.373079776763916,7.961540222167969,7.419229984283447,14668643.0,7.177553653717041
2015-04-21,7.692309856414795,7.423079967498779,7.423079967498779,7.676919937133789,6875879.0,7.426849842071533
2015-04-22,7.923079967498779,7.619229793548584,7.676919937133789,7.861539840698242,8388052.0,7.6054558753967285
2015-04-23,7.884610176086426,7.630770206451416,7.861539840698242,7.869229793548584,8529692.0,7.612895488739014
2015-04-24,7.807690143585205,7.580770015716553,7.692309856414795,7.692309856414795,8339965.0,7.441738605499268
2015-04-27,7.803850173950195,7.538459777832031,7.800000190734863,7.699999809265137,18958147.0,7.4491777420043945
2015-04-28,7.696149826049805,7.346149921417236,7.626920223236084,7.384610176086426,10992914.0,7.14406156539917
2015-04-29,7.576920032501221,7.261539936065674,7.334619998931885,7.550000190734863,8498432.0,7.304064750671387
2015-04-30,7.800000190734863,7.553850173950195,7.553850173950195,7.626920223236084,11915625.0,7.37847900390625
2015-05-04,8.11538028717041,7.5423102378845215,7.64231014251709,8.0076904296875,16452703.0,7.746845722198486
2015-05-05,8.057689666748047,7.596149921417236,8.011540412902832,7.650000095367432,12032867.0,7.400806903839111
2015-05-06,7.830770015716553,7.415380001068115,7.634610176086426,7.446149826049805,8452490.0,7.203596591949463
2015-05-07,7.446149826049805,7.115379810333252,7.269229888916016,7.115379810333252,6115639.0,6.883601665496826
2015-05-08,7.326920032501221,7.1461501121521,7.196149826049805,7.300000190734863,5836329.0,7.0622076988220215
2015-05-11,7.684619903564453,7.349999904632568,7.349999904632568,7.653850078582764,9831863.0,7.404531478881836
2015-05-12,8.192310333251953,7.734610080718994,8.192310333251953,7.807690143585205,11956419.0,7.5533599853515625
2015-05-13,7.984610080718994,7.696149826049805,7.734610080718994,7.861539840698242,11713083.0,7.6054558753967285
2015-05-14,7.938459873199463,7.730770111083984,7.938459873199463,7.861539840698242,9190844.0,7.6054558753967285
2015-05-15,7.876920223236084,7.515379905700684,7.876920223236084,7.630770206451416,9614537.0,7.382203578948975
2015-05-18,7.753849983215332,7.5423102378845215,7.626920223236084,7.623079776763916,8300921.0,7.374763488769531
2015-05-19,7.953849792480469,7.638460159301758,7.638460159301758,7.934619903564453,12806047.0,7.6761555671691895
2015-05-20,8.488459587097168,7.926919937133789,7.926919937133789,8.084609985351562,15249270.0,7.821259498596191
2015-05-21,8.46537971496582,8.0076904296875,8.069230079650879,8.442310333251953,13033415.0,8.16730785369873
2015-05-22,8.846150398254395,8.292309761047363,8.846150398254395,8.523079872131348,15942807.0,8.245447158813477
2015-05-25,9.376919746398926,8.396149635314941,8.434619903564453,9.376919746398926,14913758.0,9.071474075317383
2015-05-26,10.300000190734863,9.546150207519531,10.0,9.907690048217773,25649265.0,9.584954261779785
2015-05-27,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-05-28,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-05-29,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-01,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-02,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-03,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-04,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-05,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-08,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-09,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-10,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-11,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-12,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-15,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-16,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-17,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-18,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-19,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-23,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-24,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-25,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-26,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-29,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-06-30,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-01,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-02,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-03,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-06,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-07,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-08,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-09,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-10,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-13,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-14,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-15,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-16,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-17,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-20,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-21,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-22,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-23,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-24,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-27,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-28,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-29,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-30,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-07-31,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-03,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-04,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-05,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-06,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-07,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-10,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-11,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-12,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-13,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-14,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-17,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-18,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-19,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-20,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-21,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-24,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-25,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-26,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-27,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-28,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-08-31,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-01,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-02,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-07,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-08,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-09,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-10,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-11,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-14,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-15,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-16,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-17,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-18,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-21,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-22,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-23,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-24,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-25,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-28,10.300000190734863,9.546150207519531,10.0,9.907690048217773,25649265.0,9.584954261779785
2015-09-29,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-09-30,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-08,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-09,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-12,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-13,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-14,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-15,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-16,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-19,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-20,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-21,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-22,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-23,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-26,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-27,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-28,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-29,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-10-30,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-02,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-03,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-04,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-05,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-06,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-09,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-10,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-11,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-12,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-13,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-16,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-17,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-18,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-19,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-20,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-23,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-24,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-25,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-26,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-27,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-11-30,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-12-01,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-12-02,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-12-03,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-12-04,9.907690048217773,9.907690048217773,9.907690048217773,9.907690048217773,0.0,9.584954261779785
2015-12-07,9.876919746398926,8.915379524230957,9.269229888916016,8.915379524230957,54546557.0,8.624967575073242
2015-12-08,8.653849601745605,8.196149826049805,8.519229888916016,8.311539649963379,44465002.0,8.04079818725586
2015-12-09,8.653849601745605,8.076919555664062,8.165379524230957,8.484620094299316,29762865.0,8.208239555358887
2015-12-10,8.569230079650879,7.946149826049805,8.569230079650879,8.042309761047363,24035572.0,7.780337333679199
2015-12-11,7.926919937133789,7.573080062866211,7.884610176086426,7.7076897621154785,18094585.0,7.45661735534668
2015-12-14,7.669229984283447,7.376920223236084,7.557690143585205,7.650000095367432,10790553.0,7.400806903839111
2015-12-15,7.865379810333252,7.6461501121521,7.680769920349121,7.7153801918029785,9188956.0,7.464056968688965
2015-12-16,7.796150207519531,7.626920223236084,7.711540222167969,7.711540222167969,10809149.0,7.460342884063721
2015-12-17,7.903850078582764,7.7153801918029785,7.7153801918029785,7.869229793548584,13063286.0,7.612895488739014
2015-12-18,7.876920223236084,7.688459873199463,7.788459777832031,7.699999809265137,11198597.0,7.4491777420043945
2015-12-21,7.903850078582764,7.623079776763916,7.703849792480469,7.8961501121521,12063318.0,7.638938903808594
2015-12-22,7.961540222167969,7.75,7.884610176086426,7.8538498878479,9720505.0,7.598016262054443
2015-12-23,7.980770111083984,7.7807698249816895,7.869229793548584,7.85768985748291,12374104.0,7.601731300354004
2015-12-24,7.903850078582764,7.657690048217773,7.811540126800537,7.826920032501221,7715089.0,7.571963310241699
2015-12-25,7.873079776763916,7.699999809265137,7.834619998931885,7.742310047149658,7641506.0,7.490109920501709
2015-12-28,7.830770015716553,7.442309856414795,7.788459777832031,7.442309856414795,13270615.0,7.1998820304870605
2015-12-29,7.611539840698242,7.361539840698242,7.480770111083984,7.6038498878479,8665706.0,7.3561601638793945
2015-12-30,7.638460159301758,7.5,7.638460159301758,7.6038498878479,6068472.0,7.3561601638793945
2015-12-31,7.869229793548584,7.673079967498779,7.673079967498779,7.734610080718994,13190312.0,7.48266077041626
2016-01-04,7.738460063934326,6.992310047149658,7.734610080718994,7.0,8026571.0,6.771979808807373
2016-01-05,6.915380001068115,6.538459777832031,6.830770015716553,6.692309856414795,9693587.0,6.474312782287598
2016-01-06,7.326920032501221,6.7076897621154785,6.7076897621154785,7.307690143585205,13622393.0,7.069647789001465
2016-01-07,7.153850078582764,6.6461501121521,7.130770206451416,6.711540222167969,2546700.0,6.492917060852051
2016-01-08,7.223080158233643,6.5,6.992310047149658,7.115379810333252,12883361.0,6.883601665496826
2016-01-11,7.038459777832031,6.538459777832031,7.0,6.615379810333252,9202983.0,6.399888515472412
2016-01-12,6.807690143585205,6.461540222167969,6.657690048217773,6.523079872131348,6783498.0,6.310595512390137
2016-01-13,6.64231014251709,6.0,6.580770015716553,6.115379810333252,6921727.0,5.916175842285156
2016-01-14,6.726920127868652,5.884610176086426,5.9692301750183105,6.623079776763916,12841072.0,6.407337665557861
2016-01-15,6.650000095367432,6.157690048217773,6.5307698249816895,6.300000190734863,6242204.0,6.094781875610352
2016-01-18,6.5307698249816895,6.14231014251709,6.192309856414795,6.365379810333252,5843211.0,6.158032417297363
2016-01-19,6.634610176086426,6.288459777832031,6.365379810333252,6.6038498878479,4985728.0,6.388734340667725
2016-01-20,6.623079776763916,6.384610176086426,6.5307698249816895,6.461540222167969,7038670.0,6.2510600090026855
2016-01-21,6.673079967498779,6.223080158233643,6.323080062866211,6.230770111083984,5615989.0,6.027807235717773
2016-01-22,6.461540222167969,6.1461501121521,6.326920032501221,6.434619903564453,6673347.0,6.225017070770264
2016-01-25,6.576920032501221,6.384610176086426,6.5423102378845215,6.423079967498779,5715777.0,6.213852405548096
2016-01-26,6.365379810333252,5.7807698249816895,6.365379810333252,5.7807698249816895,8047795.0,5.592465400695801
2016-01-27,5.8961501121521,5.203849792480469,5.8384599685668945,5.5346198081970215,7456215.0,5.354333400726318
2016-01-28,5.569230079650879,5.153850078582764,5.5346198081970215,5.176919937133789,6721527.0,5.0082855224609375
2016-01-29,5.480770111083984,5.1461501121521,5.150000095367432,5.384610176086426,5363248.0,5.209210395812988
2016-02-01,5.692309856414795,5.311540126800537,5.384610176086426,5.430769920349121,6114648.0,5.253866672515869
2016-02-02,5.684619903564453,5.403850078582764,5.403850078582764,5.599999904632568,5213013.0,5.41758394241333
2016-02-03,5.653850078582764,5.449999809265137,5.503849983215332,5.630770206451416,2761343.0,5.447351932525635
2016-02-04,5.7846198081970215,5.615379810333252,5.630770206451416,5.726920127868652,4639996.0,5.540369987487793
2016-02-05,5.803850173950195,5.623079776763916,5.765379905700684,5.630770206451416,3857063.0,5.447351932525635
2016-02-15,5.626920223236084,5.319230079650879,5.380770206451416,5.5307698249816895,3747744.0,5.350608825683594
2016-02-16,5.85768985748291,5.557690143585205,5.557690143585205,5.7923102378845215,6091716.0,5.6036295890808105
2016-02-17,5.9115400314331055,5.746150016784668,5.7923102378845215,5.8538498878479,5365604.0,5.663165092468262
2016-02-18,5.923079967498779,5.761539936065674,5.900000095367432,5.788459777832031,4510708.0,5.599905014038086
2016-02-19,5.8384599685668945,5.738460063934326,5.800000190734863,5.830770015716553,4442300.0,5.640836715698242
2016-02-22,6.096149921417236,5.873079776763916,5.884610176086426,6.0423102378845215,6598735.0,5.845486164093018
2016-02-23,6.230770111083984,5.961540222167969,5.961540222167969,6.115379810333252,6073459.0,5.916175842285156
2016-02-24,6.192309856414795,5.807690143585205,6.076920032501221,6.0346198081970215,5457673.0,5.838046550750732
2016-02-25,6.065380096435547,5.430769920349121,6.038459777832031,5.442309856414795,7893847.0,5.265030384063721
2016-02-26,5.573080062866211,5.230770111083984,5.484610080718994,5.453849792480469,6504128.0,5.2761945724487305
2016-02-29,5.446149826049805,4.953849792480469,5.423079967498779,5.0307698249816895,5501691.0,4.866896152496338
2016-03-01,5.180769920349121,4.869229793548584,5.061540126800537,5.099999904632568,4995094.0,4.933870792388916
2016-03-02,5.496150016784668,5.096149921417236,5.10768985748291,5.415380001068115,8206655.0,5.238977909088135
2016-03-03,5.634610176086426,5.330770015716553,5.342309951782227,5.430769920349121,6812566.0,5.253866672515869
2016-03-04,5.496150016784668,5.111539840698242,5.473080158233643,5.184619903564453,5318305.0,5.0157341957092285
2016-03-07,5.461540222167969,5.226920127868652,5.226920127868652,5.326920032501221,5118973.0,5.153399467468262
2016-03-08,5.446149826049805,5.099999904632568,5.373079776763916,5.426919937133789,4748952.0,5.250141620635986
2016-03-09,5.307690143585205,5.115379810333252,5.307690143585205,5.169229984283447,7471906.0,5.000845909118652
2016-03-10,5.192309856414795,4.984610080718994,5.173079967498779,5.019229888916016,6977042.0,4.855731964111328
2016-03-11,5.096149921417236,4.9653801918029785,4.9692301750183105,5.015379905700684,4568462.0,4.8520073890686035
2016-03-14,5.25,5.050000190734863,5.050000190734863,5.238460063934326,7658469.0,5.0678205490112305
2016-03-15,5.423079967498779,5.14231014251709,5.199999809265137,5.2807698249816895,5933727.0,5.108752727508545
2016-03-16,5.303850173950195,5.150000095367432,5.261539936065674,5.176919937133789,4589226.0,5.0082855224609375
2016-03-17,5.346149921417236,5.196149826049805,5.223080158233643,5.303850173950195,7469766.0,5.131080627441406
2016-03-18,5.5884599685668945,5.307690143585205,5.307690143585205,5.565380096435547,9719858.0,5.384092330932617
2016-03-21,5.884610176086426,5.657690048217773,5.657690048217773,5.842309951782227,8484816.0,5.652000904083252
2016-03-22,5.826920032501221,5.699999809265137,5.826920032501221,5.753849983215332,4952844.0,5.566422462463379
2016-03-23,5.826920032501221,5.723080158233643,5.769229888916016,5.788459777832031,3776793.0,5.599905014038086
2016-03-24,5.773079872131348,5.6615400314331055,5.773079872131348,5.699999809265137,5143866.0,5.514326572418213
2016-03-25,5.746150016784668,5.623079776763916,5.680769920349121,5.7192301750183105,3237473.0,5.532930374145508
2016-03-28,6.084619998931885,5.861539840698242,5.865379810333252,5.992310047149658,12342337.0,5.797114849090576
2016-03-29,5.946149826049805,5.684619903564453,5.888460159301758,5.765379905700684,9066067.0,5.577577114105225
2016-03-30,6.0,5.8384599685668945,5.8384599685668945,5.992310047149658,7026401.0,5.797114849090576
2016-03-31,6.0346198081970215,5.923079967498779,5.961540222167969,5.938459873199463,6168458.0,5.745018482208252
2016-04-01,5.938459873199463,5.938459873199463,5.938459873199463,5.938459873199463,0.0,5.745018482208252
2016-04-05,5.938459873199463,5.938459873199463,5.938459873199463,5.938459873199463,0.0,5.745018482208252
2016-04-06,5.938459873199463,5.938459873199463,5.938459873199463,5.938459873199463,0.0,5.745018482208252
2016-04-07,5.938459873199463,5.938459873199463,5.938459873199463,5.938459873199463,0.0,5.745018482208252
2016-04-08,5.938459873199463,5.938459873199463,5.938459873199463,5.938459873199463,0.0,5.745018482208252
2016-04-11,5.938459873199463,5.938459873199463,5.938459873199463,5.938459873199463,0.0,5.745018482208252
2016-04-12,5.938459873199463,5.938459873199463,5.938459873199463,5.938459873199463,0.0,5.745018482208252
2016-04-13,6.4692301750183105,5.961540222167969,6.076920032501221,6.334619998931885,21005264.0,6.128274440765381
2016-04-14,6.296150207519531,6.134610176086426,6.223080158233643,6.199999809265137,11514165.0,5.998039245605469
2016-04-15,6.288459777832031,6.080770015716553,6.196149826049805,6.2076897621154785,8063689.0,6.005478858947754
2016-04-18,6.192309856414795,5.976920127868652,6.192309856414795,5.992310047149658,7813582.0,5.797114849090576
2016-04-19,6.076920032501221,5.961540222167969,6.053850173950195,6.007689952850342,5181438.0,5.8119940757751465
2016-04-20,6.046150207519531,5.461540222167969,6.026919841766357,5.6461501121521,10046160.0,5.462231159210205
2016-04-21,5.7153801918029785,5.503849983215332,5.580770015716553,5.5346198081970215,8144819.0,5.354333400726318
2016-04-22,5.684619903564453,5.376920223236084,5.5,5.680769920349121,5439558.0,5.495722770690918
2016-04-25,5.730770111083984,5.565380096435547,5.665380001068115,5.7192301750183105,4692030.0,5.532930374145508
2016-04-26,5.873079776763916,5.669229984283447,5.669229984283447,5.849999904632568,6993136.0,5.659440517425537
2016-04-27,6.069230079650879,5.865379810333252,5.942309856414795,5.876920223236084,7271079.0,5.685483932495117
2016-04-28,6.307690143585205,5.865379810333252,5.903850078582764,6.196149826049805,17720440.0,5.994314670562744
2016-04-29,6.365379810333252,6.076920032501221,6.2153801918029785,6.342309951782227,14085926.0,6.135713577270508
2016-05-03,6.5,6.223080158233643,6.342309951782227,6.453849792480469,14687623.0,6.2436203956604
2016-05-04,6.461540222167969,6.2923102378845215,6.461540222167969,6.349999904632568,10741263.0,6.143153667449951
2016-05-05,6.376920223236084,6.273079872131348,6.2923102378845215,6.365379810333252,6504745.0,6.158032417297363
2016-05-06,6.384610176086426,5.953849792480469,6.384610176086426,5.973080158233643,12170550.0,5.7785115242004395
2016-05-09,5.9653801918029785,5.576920032501221,5.961540222167969,5.6461501121521,6651595.0,5.462231159210205
2016-05-10,5.7923102378845215,5.592309951782227,5.592309951782227,5.726920127868652,5274648.0,5.540369987487793
2016-05-11,5.826920032501221,5.596149921417236,5.75,5.726920127868652,5467293.0,5.540369987487793
2016-05-12,5.873079776763916,5.5,5.653850078582764,5.869229793548584,6964744.0,5.678043842315674
2016-05-13,5.919229984283447,5.730770111083984,5.8384599685668945,5.807690143585205,5692684.0,5.618509292602539
2016-05-16,5.938459873199463,5.7192301750183105,5.807690143585205,5.934619903564453,6421090.0,5.74130392074585
2016-05-17,6.065380096435547,5.876920223236084,5.934619903564453,6.053850173950195,8554972.0,5.856650352478027
2016-05-18,6.0307698249816895,5.626920223236084,5.953849792480469,5.734610080718994,6859723.0,5.54780912399292
2016-05-19,5.869229793548584,5.680769920349121,5.734610080718994,5.699999809265137,5867641.0,5.514326572418213
2016-05-20,5.726920127868652,5.596149921417236,5.653850078582764,5.7076897621154785,4074948.0,5.52176570892334
2016-05-23,5.873079776763916,5.730770111083984,5.742310047149658,5.869229793548584,6515464.0,5.678043842315674
2016-05-24,6.4576897621154785,5.938459873199463,5.942309856414795,6.4576897621154785,12176782.0,6.247334957122803
2016-05-25,6.923079967498779,6.5884599685668945,6.723080158233643,6.703849792480469,40070329.0,6.485476493835449
2016-05-26,6.626920223236084,6.234610080718994,6.580770015716553,6.5346198081970215,23567993.0,6.321759223937988
2016-05-27,7.069230079650879,6.415380001068115,6.519229888916016,6.884610176086426,29055135.0,6.660348892211914
2016-05-30,7.0,6.703849792480469,6.7192301750183105,6.742310047149658,19730066.0,6.522684097290039
2016-05-31,6.961540222167969,6.7076897621154785,6.7076897621154785,6.884610176086426,21054347.0,6.660348892211914
2016-06-01,7.2076897621154785,6.788459777832031,6.915380001068115,7.084619998931885,25590336.0,6.8538432121276855
2016-06-02,7.0346198081970215,6.903850078582764,7.003849983215332,6.980770111083984,16463371.0,6.753376483917236
2016-06-03,6.984610080718994,6.7807698249816895,6.984610080718994,6.869229793548584,15231749.0,6.645469665527344
2016-06-06,7.0,6.7923102378845215,6.811540126800537,6.996150016784668,12952040.0,6.768255710601807
2016-06-07,7.696149826049805,6.8961501121521,7.0307698249816895,7.369229793548584,25624396.0,7.1291823387146
2016-06-08,7.230770111083984,6.980770111083984,7.211540222167969,7.038459777832031,16016572.0,6.809186935424805
2016-06-13,6.846149921417236,6.334619998931885,6.846149921417236,6.3384599685668945,14986184.0,6.131989002227783
2016-06-14,6.35768985748291,6.069230079650879,6.273079872131348,6.2192301750183105,9670039.0,6.016643047332764
2016-06-15,6.526919841766357,6.038459777832031,6.115379810333252,6.419229984283447,12881037.0,6.210128307342529
2016-06-16,6.423079967498779,6.2846198081970215,6.3961501121521,6.330770015716553,8071739.0,6.124549865722656
2016-06-17,6.419229984283447,6.276919841766357,6.330770015716553,6.300000190734863,7407634.0,6.094781875610352
2016-06-20,6.346149921417236,6.153850078582764,6.346149921417236,6.269229888916016,7380453.0,6.065014362335205
2016-06-21,6.480770111083984,6.288459777832031,6.307690143585205,6.449999809265137,12128095.0,6.239895820617676
2016-06-22,6.576920032501221,6.434619903564453,6.449999809265137,6.496150016784668,9545806.0,6.284542560577393
2016-06-23,6.496150016784668,6.300000190734863,6.496150016784668,6.346149921417236,7428439.0,6.139429092407227
2016-06-24,6.400000095367432,6.061540126800537,6.2923102378845215,6.238460063934326,8320470.0,6.035246849060059
2016-06-27,6.376920223236084,6.115379810333252,6.115379810333252,6.369229793548584,6138974.0,6.16175651550293
2016-06-28,6.446149826049805,6.238460063934326,6.35768985748291,6.438459873199463,6978597.0,6.228731632232666
2016-06-29,6.496150016784668,6.346149921417236,6.442309856414795,6.369229793548584,6396145.0,6.16175651550293
2016-06-30,6.442309856414795,6.296150207519531,6.365379810333252,6.311540126800537,5964636.0,6.1059465408325195
2016-07-01,6.376920223236084,6.276919841766357,6.376920223236084,6.296150207519531,4280523.0,6.091057777404785
2016-07-04,6.438459873199463,6.2153801918029785,6.269229888916016,6.426919937133789,7742059.0,6.2175679206848145
2016-07-05,6.6615400314331055,6.434619903564453,6.473080158233643,6.650000095367432,13047301.0,6.433381080627441
2016-07-06,6.711540222167969,6.519229888916016,6.692309856414795,6.592309951782227,8273600.0,6.377570629119873
2016-07-07,6.6038498878479,6.473080158233643,6.596149921417236,6.550000190734863,6672824.0,6.336638927459717
2016-07-08,6.669229984283447,6.480770111083984,6.550000190734863,6.653850078582764,7529961.0,6.437105655670166
2016-07-11,6.665380001068115,6.453849792480469,6.6615400314331055,6.461540222167969,9560044.0,6.2510600090026855
2016-07-12,6.5307698249816895,6.311540126800537,6.426919937133789,6.488460063934326,7103181.0,6.277103424072266
2016-07-13,6.615379810333252,6.480770111083984,6.496150016784668,6.538459777832031,8108274.0,6.325474262237549
2016-07-14,6.553850173950195,6.461540222167969,6.492310047149658,6.511539936065674,5304920.0,6.299431324005127
2016-07-15,6.523079872131348,6.39231014251709,6.503849983215332,6.419229984283447,6507997.0,6.210128307342529
2016-07-18,6.453849792480469,6.326920032501221,6.3961501121521,6.423079967498779,5034426.0,6.213852405548096
2016-07-19,6.461540222167969,6.3538498878479,6.423079967498779,6.453849792480469,4123964.0,6.2436203956604
2016-07-20,6.5307698249816895,6.3961501121521,6.453849792480469,6.496150016784668,4381143.0,6.284542560577393
2016-07-21,6.565380096435547,6.476920127868652,6.5,6.5,6319625.0,6.288267135620117
2016-07-22,6.5,6.365379810333252,6.5,6.369229793548584,5778939.0,6.16175651550293
2016-07-25,6.519229888916016,6.319230079650879,6.319230079650879,6.476920127868652,5179964.0,6.265938758850098
2016-07-26,6.880770206451416,6.5346198081970215,6.5346198081970215,6.823080062866211,20174125.0,6.600822925567627
2016-07-27,6.903850078582764,6.584619998931885,6.849999904632568,6.626920223236084,21004393.0,6.41105318069458
2016-07-28,6.684619903564453,6.426919937133789,6.584619998931885,6.561540126800537,9372428.0,6.34780216217041
2016-07-29,6.769229888916016,6.538459777832031,6.561540126800537,6.757689952850342,13951301.0,6.537562847137451
2016-08-01,6.8384599685668945,6.346149921417236,6.800000190734863,6.346149921417236,15620779.0,6.139429092407227
2016-08-02,6.300000190734863,6.046150207519531,6.165380001068115,6.192309856414795,11072820.0,5.990600109100342
2016-08-03,6.203849792480469,6.084619998931885,6.203849792480469,6.1038498878479,6515672.0,5.9050211906433105
2016-08-04,6.153850078582764,6.0884599685668945,6.14231014251709,6.150000095367432,4678021.0,5.9496684074401855
2016-08-05,6.203849792480469,6.1038498878479,6.203849792480469,6.10768985748291,4094981.0,5.908736228942871
2016-08-08,6.10768985748291,5.926919937133789,6.057690143585205,6.076920032501221,5086486.0,5.878968715667725
2016-08-09,6.14231014251709,6.038459777832031,6.038459777832031,6.119229793548584,4888345.0,5.919900417327881
2016-08-10,6.211540222167969,6.080770015716553,6.138460159301758,6.1461501121521,4365699.0,5.945943832397461
2016-08-11,6.180769920349121,6.038459777832031,6.180769920349121,6.038459777832031,4258945.0,5.841761112213135
2016-08-12,6.138460159301758,6.038459777832031,6.038459777832031,6.126920223236084,3041404.0,5.927340030670166
2016-08-15,6.246150016784668,6.111539840698242,6.173079967498779,6.211540222167969,6828315.0,6.0092034339904785
2016-08-16,6.234610080718994,6.173079967498779,6.234610080718994,6.199999809265137,6314100.0,5.998039245605469
2016-08-17,6.2076897621154785,6.138460159301758,6.199999809265137,6.192309856414795,5071929.0,5.990600109100342
2016-08-18,6.2846198081970215,6.173079967498779,6.176919937133789,6.223080158233643,6995188.0,6.020367622375488
2016-08-19,6.238460063934326,6.165380001068115,6.238460063934326,6.226920127868652,3100102.0,6.024083137512207
2016-08-22,6.25,6.10768985748291,6.25,6.10768985748291,4045173.0,5.908736228942871
2016-08-23,6.169229984283447,6.076920032501221,6.092309951782227,6.138460159301758,3373739.0,5.938504219055176
2016-08-24,6.173079967498779,6.123079776763916,6.1461501121521,6.1461501121521,2297453.0,5.945943832397461
2016-08-25,6.138460159301758,5.996150016784668,6.138460159301758,6.0884599685668945,3393491.0,5.890132904052734
2016-08-26,6.134610176086426,6.065380096435547,6.0884599685668945,6.092309951782227,3536351.0,5.893857479095459
2016-08-29,6.257689952850342,6.096149921417236,6.134610176086426,6.226920127868652,7471224.0,6.024083137512207
2016-08-30,6.246150016784668,6.188459873199463,6.226920127868652,6.211540222167969,4245675.0,6.0092034339904785
2016-08-31,6.25,6.1461501121521,6.25,6.223080158233643,3553256.0,6.020367622375488
2016-09-01,6.25,6.169229984283447,6.2076897621154785,6.173079967498779,3864783.0,5.971996784210205
2016-09-02,6.230770111083984,6.130770206451416,6.157690048217773,6.196149826049805,3895060.0,5.994314670562744
2016-09-05,6.311540126800537,6.199999809265137,6.230770111083984,6.234610080718994,4987083.0,6.031521797180176
2016-09-06,6.307690143585205,6.199999809265137,6.276919841766357,6.2807698249816895,4273461.0,6.076178550720215
2016-09-07,6.569230079650879,6.2923102378845215,6.307690143585205,6.461540222167969,8846206.0,6.2510600090026855
2016-09-08,6.546150207519531,6.373079776763916,6.461540222167969,6.503849983215332,6259760.0,6.291991710662842
2016-09-09,6.584619998931885,6.384610176086426,6.584619998931885,6.488460063934326,5499247.0,6.277103424072266
2016-09-12,6.365379810333252,6.223080158233643,6.365379810333252,6.238460063934326,4365150.0,6.035246849060059
2016-09-13,6.315380096435547,6.253849983215332,6.269229888916016,6.2923102378845215,2307047.0,6.087342739105225
2016-09-14,6.315380096435547,6.226920127868652,6.2923102378845215,6.300000190734863,2257041.0,6.094781875610352
2016-09-19,6.488460063934326,6.311540126800537,6.311540126800537,6.449999809265137,4877295.0,6.239895820617676
2016-09-20,6.484610080718994,6.369229793548584,6.461540222167969,6.384610176086426,2974010.0,6.176636695861816
2016-09-21,6.538459777832031,6.384610176086426,6.423079967498779,6.526919841766357,6129526.0,6.314310073852539
2016-09-22,6.64231014251709,6.461540222167969,6.64231014251709,6.476920127868652,4869347.0,6.265938758850098
2016-09-23,6.519229888916016,6.376920223236084,6.519229888916016,6.438459873199463,2592449.0,6.228731632232666
2016-09-26,6.438459873199463,6.25,6.438459873199463,6.300000190734863,3212952.0,6.094781875610352
2016-09-27,6.373079776763916,6.2076897621154785,6.2846198081970215,6.365379810333252,1927946.0,6.158032417297363
2016-09-28,6.434619903564453,6.307690143585205,6.3961501121521,6.415380001068115,2260736.0,6.206403732299805
2016-09-29,6.5346198081970215,6.384610176086426,6.5346198081970215,6.403850078582764,2710058.0,6.195249080657959
2016-09-30,6.430769920349121,6.349999904632568,6.415380001068115,6.426919937133789,2210821.0,6.2175679206848145
2016-10-10,6.519229888916016,6.388460159301758,6.442309856414795,6.5,4251442.0,6.288267135620117
2016-10-11,6.592309951782227,6.461540222167969,6.538459777832031,6.5884599685668945,9169251.0,6.373846054077148
2016-10-12,6.615379810333252,6.507689952850342,6.6038498878479,6.550000190734863,5942931.0,6.336638927459717
2016-10-13,6.569230079650879,6.4576897621154785,6.565380096435547,6.5307698249816895,4150094.0,6.318034648895264
2016-10-14,6.557690143585205,6.461540222167969,6.492310047149658,6.538459777832031,3182387.0,6.325474262237549
2016-10-17,6.800000190734863,6.503849983215332,6.538459777832031,6.734610080718994,13406140.0,6.51523494720459
2016-10-18,6.738460063934326,6.592309951782227,6.592309951782227,6.7153801918029785,9517773.0,6.496631622314453
2016-10-19,6.730770111083984,6.5423102378845215,6.723080158233643,6.634610176086426,6684160.0,6.418492317199707
2016-10-20,6.653850078582764,6.569230079650879,6.653850078582764,6.596149921417236,4499388.0,6.381285190582275
2016-10-21,6.630770206451416,6.434619903564453,6.615379810333252,6.519229888916016,4696567.0,6.306870460510254
2016-10-24,6.561540126800537,6.473080158233643,6.496150016784668,6.546150207519531,3616805.0,6.332913875579834
2016-10-25,6.711540222167969,6.488460063934326,6.5307698249816895,6.692309856414795,8529502.0,6.474312782287598
2016-10-26,6.800000190734863,6.538459777832031,6.696149826049805,6.565380096435547,8830445.0,6.351517677307129
2016-10-27,6.538459777832031,6.423079967498779,6.496150016784668,6.473080158233643,4622142.0,6.262224197387695
2016-10-28,6.488460063934326,6.376920223236084,6.442309856414795,6.39231014251709,4243439.0,6.184085369110107
2016-10-31,6.430769920349121,6.361539840698242,6.39231014251709,6.430769920349121,2119733.0,6.221292495727539
2016-11-01,6.442309856414795,6.326920032501221,6.438459873199463,6.3961501121521,4721150.0,6.18779993057251
2016-11-02,6.403850078582764,6.261539936065674,6.400000095367432,6.276919841766357,4451291.0,6.072453498840332
2016-11-03,6.315380096435547,6.176919937133789,6.242310047149658,6.2807698249816895,5078416.0,6.076178550720215
2016-11-04,6.300000190734863,6.2153801918029785,6.2807698249816895,6.253849983215332,3801363.0,6.050135612487793
2016-11-07,6.315380096435547,6.2192301750183105,6.269229888916016,6.269229888916016,2951036.0,6.065014362335205
2016-11-08,6.319230079650879,6.238460063934326,6.307690143585205,6.269229888916016,3038815.0,6.065014362335205
2016-11-09,6.2923102378845215,6.10768985748291,6.246150016784668,6.196149826049805,4585011.0,5.994314670562744
2016-11-10,6.303850173950195,6.2076897621154785,6.242310047149658,6.273079872131348,3560866.0,6.06873893737793
2016-11-11,6.446149826049805,6.276919841766357,6.307690143585205,6.35768985748291,5319607.0,6.15059232711792
2016-11-14,6.4576897621154785,6.300000190734863,6.376920223236084,6.403850078582764,4821752.0,6.195249080657959
2016-11-15,6.423079967498779,6.346149921417236,6.423079967498779,6.384610176086426,3222328.0,6.176636695861816
2016-11-16,6.488460063934326,6.384610176086426,6.39231014251709,6.430769920349121,4449094.0,6.221292495727539
2016-11-17,6.496150016784668,6.407690048217773,6.430769920349121,6.4653801918029785,4289053.0,6.254775047302246
2016-11-18,6.738460063934326,6.4653801918029785,6.738460063934326,6.480770111083984,6803721.0,6.269663333892822
2016-11-21,6.630770206451416,6.384610176086426,6.453849792480469,6.526919841766357,6223653.0,6.314310073852539
2016-11-22,6.573080062866211,6.5,6.515379905700684,6.550000190734863,3472045.0,6.336638927459717
2016-11-23,6.565380096435547,6.461540222167969,6.565380096435547,6.492310047149658,4536846.0,6.280827522277832
2016-11-24,6.576920032501221,6.473080158233643,6.523079872131348,6.5307698249816895,4194788.0,6.318034648895264
2016-11-25,6.684619903564453,6.453849792480469,6.5307698249816895,6.626920223236084,7884903.0,6.41105318069458
2016-11-28,6.826920032501221,6.623079776763916,6.626920223236084,6.699999809265137,9702984.0,6.481752395629883
2016-11-29,6.923079967498779,6.60768985748291,6.699999809265137,6.811540126800537,12453355.0,6.589659214019775
2016-11-30,6.869229793548584,6.5884599685668945,6.846149921417236,6.615379810333252,6723113.0,6.399888515472412
2016-12-01,7.073080062866211,6.615379810333252,6.615379810333252,7.011539936065674,14269749.0,6.783144474029541
2016-12-02,6.934619903564453,6.711540222167969,6.926919937133789,6.75,8396876.0,6.530123710632324
2016-12-05,6.753849983215332,6.569230079650879,6.6615400314331055,6.653850078582764,4538900.0,6.437105655670166
2016-12-06,6.788459777832031,6.5884599685668945,6.653850078582764,6.726920127868652,4321681.0,6.507795810699463
2016-12-07,6.776919841766357,6.638460159301758,6.676919937133789,6.734610080718994,3439285.0,6.51523494720459
2016-12-08,6.842309951782227,6.634610176086426,6.730770111083984,6.7807698249816895,3871355.0,6.559891223907471
2016-12-09,6.800000190734863,6.615379810333252,6.7846198081970215,6.634610176086426,3518166.0,6.418492317199707
2016-12-12,6.638460159301758,6.196149826049805,6.596149921417236,6.296150207519531,5676481.0,6.091057777404785
2016-12-13,6.365379810333252,6.10768985748291,6.365379810333252,6.196149826049805,4562243.0,5.994314670562744
2016-12-14,6.330770015716553,6.199999809265137,6.199999809265137,6.230770111083984,3794588.0,6.027807235717773
2016-12-15,6.303850173950195,6.173079967498779,6.173079967498779,6.257689952850342,3806972.0,6.053850173950195
2016-12-16,6.2846198081970215,6.184619903564453,6.25,6.269229888916016,3358687.0,6.065014362335205
2016-12-19,6.403850078582764,6.261539936065674,6.365379810333252,6.35768985748291,3765182.0,6.15059232711792
2016-12-20,6.403850078582764,6.223080158233643,6.319230079650879,6.253849983215332,2232622.0,6.050135612487793
2016-12-21,6.326920032501221,6.211540222167969,6.307690143585205,6.253849983215332,3713062.0,6.050135612487793
2016-12-22,6.303850173950195,6.211540222167969,6.2153801918029785,6.238460063934326,3646372.0,6.035246849060059
2016-12-23,6.25,6.10768985748291,6.238460063934326,6.138460159301758,3008569.0,5.938504219055176
2016-12-26,6.226920127868652,6.061540126800537,6.226920127868652,6.134610176086426,2705300.0,5.934779644012451
2016-12-27,6.400000095367432,6.111539840698242,6.130770206451416,6.3384599685668945,7453966.0,6.131989002227783
2016-12-28,6.388460159301758,6.273079872131348,6.3384599685668945,6.334619998931885,2924001.0,6.128274440765381
2016-12-29,6.380770206451416,6.2153801918029785,6.342309951782227,6.257689952850342,1852019.0,6.053850173950195
2016-12-30,6.4115400314331055,6.199999809265137,6.315380096435547,6.39231014251709,3875297.0,6.184085369110107
2017-01-03,6.826920032501221,6.442309856414795,6.442309856414795,6.6461501121521,7989228.0,6.429656982421875
2017-01-04,6.819230079650879,6.615379810333252,6.615379810333252,6.730770111083984,8672549.0,6.5115203857421875
2017-01-05,6.776919841766357,6.657690048217773,6.703849792480469,6.711540222167969,6640714.0,6.492917060852051
2017-01-06,7.007689952850342,6.692309856414795,6.723080158233643,6.953849792480469,8305476.0,6.727333068847656
2017-01-09,7.073080062866211,6.834619998931885,6.9576897621154785,6.903850078582764,6267718.0,6.678962230682373
2017-01-10,7.003849983215332,6.811540126800537,6.8538498878479,6.919229984283447,5367632.0,6.693840980529785
2017-01-11,6.915380001068115,6.753849983215332,6.8961501121521,6.769229888916016,3562904.0,6.548727512359619
2017-01-12,6.907690048217773,6.7192301750183105,6.769229888916016,6.7923102378845215,2989807.0,6.571055889129639
2017-01-13,6.949999809265137,6.738460063934326,6.765379905700684,6.876920223236084,3969807.0,6.652909278869629
2017-01-16,6.923079967498779,6.384610176086426,6.923079967498779,6.638460159301758,6727580.0,6.422216892242432
2017-01-17,6.773079872131348,6.39231014251709,6.688459873199463,6.573080062866211,9053899.0,6.358966827392578
2017-01-18,6.592309951782227,6.3961501121521,6.4653801918029785,6.453849792480469,3410274.0,6.2436203956604
2017-01-19,6.653850078582764,6.403850078582764,6.403850078582764,6.638460159301758,3268779.0,6.422216892242432
2017-01-20,6.842309951782227,6.615379810333252,6.634610176086426,6.819230079650879,4339462.0,6.5970988273620605
2017-01-23,6.865379810333252,6.726920127868652,6.819230079650879,6.7807698249816895,2595616.0,6.559891223907471
2017-01-24,7.4576897621154785,6.769229888916016,6.788459777832031,7.157690048217773,7793567.0,6.924533367156982
2017-01-25,7.230770111083984,7.073080062866211,7.165380001068115,7.096149921417236,5271198.0,6.864997863769531
2017-01-26,7.192309856414795,7.076920032501221,7.096149921417236,7.10768985748291,3881303.0,6.876162052154541
2017-02-03,7.184619903564453,7.007689952850342,7.084619998931885,7.130770206451416,3622905.0,6.898490905761719
2017-02-06,7.180769920349121,7.038459777832031,7.080770015716553,7.099999904632568,6506344.0,6.868722438812256
2017-02-07,7.269229888916016,6.919229984283447,7.046150207519531,7.061540126800537,6186476.0,6.831515789031982
2017-02-08,7.053850173950195,6.85768985748291,7.0346198081970215,7.0,7267826.0,6.771979808807373
2017-02-09,7.692309856414795,7.023079872131348,7.023079872131348,7.503849983215332,20037089.0,7.2594170570373535
2017-02-10,7.576920032501221,7.2807698249816895,7.538459777832031,7.349999904632568,12151144.0,7.110579013824463
2017-02-13,7.453849792480469,7.319230079650879,7.349999904632568,7.384610176086426,7910619.0,7.14406156539917
2017-02-14,7.569230079650879,7.346149921417236,7.346149921417236,7.473080158233643,7792569.0,7.229650020599365
2017-02-15,7.546150207519531,7.246150016784668,7.5346198081970215,7.303850173950195,6299532.0,7.065932273864746
2017-02-16,7.319230079650879,7.157690048217773,7.2153801918029785,7.311540126800537,6825608.0,7.0733723640441895
2017-02-17,7.884610176086426,7.230770111083984,7.307690143585205,7.699999809265137,14183130.0,7.4491777420043945
2017-02-20,8.084609985351562,7.538459777832031,7.680769920349121,8.026920318603516,14495748.0,7.765449047088623
2017-02-21,8.800000190734863,7.926919937133789,7.938459873199463,8.219229698181152,17288278.0,7.951493263244629
2017-02-22,8.461540222167969,8.134610176086426,8.376919746398926,8.36538028717041,11924286.0,8.092884063720703
2017-02-23,8.673080444335938,8.226920127868652,8.315380096435547,8.373080253601074,10401258.0,8.100333213806152
2017-02-24,8.342309951782227,8.119230270385742,8.296150207519531,8.14231014251709,9561396.0,7.877080917358398
2017-02-27,8.673080444335938,8.084609985351562,8.14231014251709,8.192310333251953,8166542.0,7.925451755523682
2017-02-28,8.446149826049805,8.192310333251953,8.192310333251953,8.39231014251709,7048563.0,8.118936538696289
2017-03-01,8.5346097946167,8.061539649963379,8.407690048217773,8.126919746398926,8975748.0,7.862191200256348
2017-03-02,8.211540222167969,7.930769920349121,8.211540222167969,8.0076904296875,6765790.0,7.746845722198486
2017-03-03,8.134610176086426,7.953849792480469,8.053850173950195,8.050000190734863,5303149.0,7.787776947021484
2017-03-06,8.326919555664062,8.057689666748047,8.057689666748047,8.223079681396484,5855517.0,7.955219268798828
2017-03-07,8.373080253601074,8.11538028717041,8.373080253601074,8.207690238952637,4198233.0,7.940330982208252
2017-03-08,8.300000190734863,8.076919555664062,8.211540222167969,8.230770111083984,4296741.0,7.962657928466797
2017-03-09,8.338459968566895,8.134610176086426,8.25,8.223079681396484,5261625.0,7.955219268798828
2017-03-10,8.603850364685059,8.153849601745605,8.153849601745605,8.584609985351562,8725215.0,8.304971694946289
2017-03-13,8.807689666748047,8.423080444335938,8.592309951782227,8.776920318603516,7922959.0,8.491018295288086
2017-03-14,8.769229888916016,8.573080062866211,8.746150016784668,8.649999618530273,4839380.0,8.368231773376465
2017-03-15,8.665379524230957,8.5076904296875,8.569230079650879,8.557689666748047,2742389.0,8.278929710388184
2017-03-16,8.649999618530273,8.542309761047363,8.557689666748047,8.573080062866211,3547601.0,8.293817520141602
2017-03-17,8.688460350036621,8.46537971496582,8.673080444335938,8.538459777832031,3990214.0,8.260326385498047
2017-03-20,8.842309951782227,8.461540222167969,8.573080062866211,8.792309761047363,5006196.0,8.505906105041504
2017-03-21,8.903849601745605,8.71537971496582,8.846150398254395,8.761540412902832,3330935.0,8.476139068603516
2017-03-22,8.884610176086426,8.60768985748291,8.884610176086426,8.75,2992225.0,8.464975357055664
2017-03-23,8.976920127868652,8.61538028717041,8.653849601745605,8.703849792480469,4308506.0,8.420328140258789
2017-03-24,8.800000190734863,8.64231014251709,8.703849792480469,8.753849983215332,2573966.0,8.468698501586914
2017-03-27,8.834609985351562,8.684619903564453,8.761540412902832,8.761540412902832,2392886.0,8.476139068603516
2017-03-28,8.773079872131348,8.403849601745605,8.773079872131348,8.46537971496582,4086388.0,8.18962574005127
2017-03-29,8.553850173950195,8.2423095703125,8.423080444335938,8.423080444335938,5266097.0,8.148704528808594
2017-03-30,8.61538028717041,8.323080062866211,8.323080062866211,8.449999809265137,3788343.0,8.174747467041016
2017-03-31,8.553850173950195,8.288459777832031,8.453849792480469,8.315380096435547,3855688.0,8.044511795043945
2017-04-05,8.961540222167969,8.461540222167969,8.961540222167969,8.5346097946167,5979082.0,8.256600379943848
2017-04-06,8.657690048217773,8.503849983215332,8.550000190734863,8.530770301818848,2806120.0,8.252886772155762
2017-04-07,8.530770301818848,8.396149635314941,8.415379524230957,8.430769920349121,3080625.0,8.156144142150879
2017-04-10,8.884610176086426,8.480770111083984,8.530770301818848,8.792309761047363,10804591.0,8.505906105041504
2017-04-11,8.884610176086426,8.657690048217773,8.792309761047363,8.834609985351562,7532223.0,8.546829223632812
2017-04-12,8.846150398254395,8.503849983215332,8.692310333251953,8.638460159301758,4941895.0,8.357068061828613
2017-04-13,8.769229888916016,8.538459777832031,8.538459777832031,8.699999809265137,4535676.0,8.416604042053223
2017-04-14,8.996150016784668,8.557689666748047,8.884610176086426,8.600000381469727,7811164.0,8.31986141204834
2017-04-17,8.600000381469727,8.088459968566895,8.600000381469727,8.273079872131348,6175910.0,8.00359058380127
2017-04-18,8.557689666748047,8.111539840698242,8.269229888916016,8.292309761047363,6280323.0,8.022193908691406
2017-04-19,8.380769729614258,8.046150207519531,8.280770301818848,8.153849601745605,5894036.0,7.888243675231934
2017-04-20,8.226920127868652,8.038459777832031,8.076919555664062,8.069230079650879,3413313.0,7.806380271911621
2017-04-21,8.453849792480469,8.103850364685059,8.423080444335938,8.2576904296875,4601129.0,7.988701343536377
2017-04-24,8.269229888916016,8.053850173950195,8.119230270385742,8.084609985351562,2882669.0,7.821259498596191
2017-04-25,8.296150207519531,8.080769538879395,8.11538028717041,8.180769920349121,3034821.0,7.9142866134643555
2017-04-26,8.265379905700684,8.161540031433105,8.184619903564453,8.203849792480469,1943427.0,7.936615467071533
2017-04-27,8.576919555664062,8.076919555664062,8.2423095703125,8.496150016784668,5556876.0,8.219393730163574
2017-04-28,8.807689666748047,8.384610176086426,8.384610176086426,8.780770301818848,9977757.0,8.494742393493652
2017-05-02,9.238459587097168,8.761540412902832,8.796150207519531,9.088459968566895,18304611.0,8.79240894317627
2017-05-03,9.569230079650879,8.961540222167969,9.149999618530273,9.10768985748291,19053400.0,8.811013221740723
2017-05-04,9.153849601745605,8.557689666748047,9.103850364685059,8.980770111083984,12291708.0,8.688227653503418
2017-05-05,9.061539649963379,8.769229888916016,8.984620094299316,8.800000190734863,4794270.0,8.513345718383789
2017-05-08,8.938460350036621,8.692310333251953,8.711540222167969,8.738459587097168,4635768.0,8.453810691833496
2017-05-09,8.85768985748291,8.557689666748047,8.730770111083984,8.726920127868652,3967228.0,8.442646980285645
2017-05-10,8.846150398254395,8.673080444335938,8.807689666748047,8.692310333251953,3995963.0,8.409164428710938
2017-05-11,8.603850364685059,7.934619903564453,8.603850364685059,7.992310047149658,7399899.0,7.731966495513916
2017-05-12,7.992310047149658,7.665380001068115,7.888460159301758,7.865379810333252,8293571.0,7.609170436859131
2017-05-15,7.938459873199463,7.711540222167969,7.819230079650879,7.884610176086426,3253728.0,7.627774715423584
2017-05-16,7.973080158233643,7.576920032501221,7.8961501121521,7.846149921417236,7008422.0,7.590567111968994
2017-05-17,8.030770301818848,7.826920032501221,7.842309951782227,7.888460159301758,5413592.0,7.631499290466309
2017-05-18,8.050000190734863,7.807690143585205,7.873079776763916,7.949999809265137,4431401.0,7.691034317016602
2017-05-19,8.003849983215332,7.730770111083984,8.0,7.746150016784668,4536797.0,7.493824481964111
2017-05-22,7.769229888916016,7.60768985748291,7.692309856414795,7.611539840698242,3208938.0,7.3635993003845215
2017-05-23,7.684619903564453,7.2807698249816895,7.615379810333252,7.288459777832031,4451376.0,7.051043510437012
2017-05-24,7.3538498878479,6.953849792480469,7.276919841766357,7.273079872131348,2837736.0,7.0361647605896
2017-05-25,7.569230079650879,7.261539936065674,7.261539936065674,7.4692301750183105,2907743.0,7.225925922393799
2017-05-26,7.653850078582764,7.461540222167969,7.653850078582764,7.4653801918029785,3124448.0,7.222200870513916
2017-05-31,7.757689952850342,7.473080158233643,7.5423102378845215,7.6615400314331055,3547047.0,7.411971092224121
2017-06-01,7.684619903564453,7.35768985748291,7.684619903564453,7.423079967498779,2859498.0,7.181278228759766
2017-06-02,7.64231014251709,7.14231014251709,7.446149826049805,7.5346198081970215,3961367.0,7.289185047149658
2017-06-05,7.64231014251709,7.4115400314331055,7.461540222167969,7.569230079650879,2150917.0,7.322668075561523
2017-06-06,7.75,7.461540222167969,7.538459777832031,7.734610080718994,2238626.0,7.48266077041626
2017-06-07,7.984610080718994,7.692309856414795,7.696149826049805,7.9115400314331055,3314477.0,7.653827667236328
2017-06-08,8.130769729614258,7.915380001068115,7.919229984283447,8.026920318603516,4336854.0,7.765449047088623
2017-06-09,8.11538028717041,7.876920223236084,8.038459777832031,8.065380096435547,3599975.0,7.8026556968688965
2017-06-12,8.149999618530273,7.930769920349121,8.003849983215332,8.015379905700684,3321656.0,7.754284381866455
2017-06-13,8.11538028717041,7.961540222167969,8.023079872131348,8.10768985748291,2640934.0,7.843587398529053
2017-06-14,8.149999618530273,7.992310047149658,8.092309951782227,8.030770301818848,3853977.0,7.769173622131348
2017-06-15,8.146149635314941,7.976920127868652,7.976920127868652,8.053850173950195,3755372.0,7.791501998901367
2017-06-16,8.269229888916016,8.0346097946167,8.042309761047363,8.246150016784668,5344203.0,7.977538108825684
2017-06-19,8.246150016784668,8.246150016784668,8.246150016784668,8.246150016784668,0.0,7.977538108825684
2017-06-20,8.5346097946167,8.384610176086426,8.503849983215332,8.442310333251953,4479365.0,8.16730785369873
2017-06-21,8.596150398254395,8.307689666748047,8.415379524230957,8.388460159301758,3671397.0,8.115211486816406
2017-06-22,8.442310333251953,8.153849601745605,8.350000381469727,8.169230461120605,3469473.0,7.90312385559082
2017-06-23,8.346150398254395,8.10768985748291,8.111539840698242,8.273079872131348,1781759.0,8.00359058380127
2017-06-26,8.411540031433105,8.192310333251953,8.25,8.338459968566895,3627117.0,8.066840171813965
2017-06-27,8.415379524230957,8.123080253601074,8.300000190734863,8.2576904296875,2746606.0,7.988701343536377
2017-06-28,8.373080253601074,8.196149826049805,8.196149826049805,8.342309951782227,2866370.0,8.070566177368164
2017-06-29,8.415379524230957,8.269229888916016,8.315380096435547,8.303850173950195,1987151.0,8.033358573913574
2017-06-30,8.326919555664062,8.11538028717041,8.269229888916016,8.169230461120605,3789975.0,7.90312385559082
2017-07-03,8.303850173950195,8.176919937133789,8.203849792480469,8.238459587097168,2687102.0,7.970097064971924
2017-07-04,8.330769538879395,8.230770111083984,8.2423095703125,8.269229888916016,2131740.0,7.9998650550842285
2017-07-05,8.315380096435547,8.180769920349121,8.300000190734863,8.280770301818848,2734659.0,8.011030197143555
2017-07-06,8.346150398254395,8.211540222167969,8.276920318603516,8.342309951782227,3138265.0,8.070566177368164
2017-07-07,8.39231014251709,8.238459587097168,8.296150207519531,8.326919555664062,3015490.0,8.055675506591797
2017-07-10,8.323080062866211,8.119230270385742,8.230770111083984,8.14231014251709,3790540.0,7.877080917358398
2017-07-11,8.25,8.084609985351562,8.126919746398926,8.088459968566895,3181620.0,7.824984073638916
2017-07-12,8.111539840698242,7.692309856414795,8.111539840698242,7.692309856414795,4982161.0,7.441738605499268
2017-07-13,7.869229793548584,7.692309856414795,7.692309856414795,7.85768985748291,5409344.0,7.601731300354004
2017-07-14,7.953849792480469,7.849999904632568,7.85768985748291,7.8961501121521,2813415.0,7.638938903808594
2017-07-17,7.89231014251709,7.300000190734863,7.89231014251709,7.419229984283447,5127870.0,7.177553653717041
2017-07-18,7.611539840698242,7.369229793548584,7.419229984283447,7.515379905700684,4691245.0,7.270571708679199
2017-07-19,7.876920223236084,7.453849792480469,7.461540222167969,7.846149921417236,5295487.0,7.590567111968994
2017-07-20,8.073080062866211,7.788459777832031,7.788459777832031,7.9692301750183105,4519348.0,7.7096381187438965
2017-07-21,8.411540031433105,7.888460159301758,7.888460159301758,8.403849601745605,9032049.0,8.13010025024414
2017-07-24,8.653849601745605,8.265379905700684,8.415379524230957,8.530770301818848,8892754.0,8.252886772155762
2017-07-25,8.530770301818848,8.315380096435547,8.530770301818848,8.423080444335938,5029070.0,8.148704528808594
2017-07-26,8.876919746398926,8.346150398254395,8.423080444335938,8.846150398254395,10679669.0,8.55799388885498
2017-07-27,9.038459777832031,8.576919555664062,8.884610176086426,8.719229698181152,10685324.0,8.43520736694336
2017-07-28,8.730770111083984,8.415379524230957,8.60768985748291,8.511540412902832,8654672.0,8.234283447265625
2017-07-31,8.792309761047363,8.46537971496582,8.46537971496582,8.7576904296875,10083993.0,8.47241497039795
2017-08-01,9.019229888916016,8.657690048217773,8.661540031433105,8.734620094299316,9342234.0,8.450096130371094
2017-08-02,9.2576904296875,8.565380096435547,8.653849601745605,9.165379524230957,11475539.0,8.866823196411133
2017-08-03,9.192310333251953,8.923080444335938,9.153849601745605,9.188460350036621,6052831.0,8.889153480529785
2017-08-04,9.269229888916016,8.926919937133789,9.157690048217773,9.050000190734863,6440434.0,8.755203247070312
2017-08-07,9.038459777832031,8.765379905700684,9.038459777832031,8.884610176086426,3931330.0,8.595200538635254
2017-08-08,9.238459587097168,8.776920318603516,8.846150398254395,9.230770111083984,7562308.0,8.930084228515625
2017-08-09,9.234620094299316,8.692310333251953,9.230770111083984,8.730770111083984,10201435.0,8.446372032165527
2017-08-10,9.069230079650879,8.60768985748291,8.711540222167969,9.053850173950195,7657062.0,8.758928298950195
2017-08-11,9.223079681396484,8.846150398254395,9.073080062866211,9.096150398254395,6073862.0,8.799849510192871
2017-08-14,9.5,9.026920318603516,9.096150398254395,9.438460350036621,8118741.0,9.131009101867676
2017-08-15,9.515379905700684,9.276920318603516,9.438460350036621,9.442310333251953,4702074.0,9.134734153747559
2017-08-16,9.7576904296875,9.307689666748047,9.442310333251953,9.323080062866211,5343137.0,9.019387245178223
2017-08-17,9.380769729614258,9.069230079650879,9.323080062866211,9.323080062866211,4155616.0,9.019387245178223
2017-08-18,9.303850173950195,8.973079681396484,9.234620094299316,8.976920127868652,5065369.0,8.684503555297852
2017-08-21,9.0346097946167,8.838459968566895,8.938460350036621,8.949999809265137,4154547.0,8.658459663391113
2017-08-22,9.0346097946167,8.880769729614258,8.949999809265137,8.953849792480469,2458885.0,8.662184715270996
2017-08-23,8.961540222167969,8.71537971496582,8.961540222167969,8.753849983215332,3119363.0,8.468698501586914
2017-08-24,9.038459777832031,8.726920127868652,8.726920127868652,8.976920127868652,3442743.0,8.684503555297852
2017-08-25,9.088459968566895,8.923080444335938,9.0,9.011540412902832,2880555.0,8.717996597290039
2017-08-28,9.023079872131348,8.7846097946167,8.923080444335938,8.86538028717041,6184354.0,8.576597213745117
2017-08-29,8.89231014251709,8.719229698181152,8.880769729614258,8.753849983215332,4435340.0,8.468698501586914
2017-08-30,8.980770111083984,8.773079872131348,8.788459777832031,8.942310333251953,5024258.0,8.651021003723145
2017-08-31,8.980770111083984,8.773079872131348,8.96537971496582,8.811539649963379,3289613.0,8.52450942993164
2017-09-01,8.903849601745605,8.734620094299316,8.807689666748047,8.803850173950195,3470043.0,8.517071723937988
2017-09-04,8.834609985351562,8.576919555664062,8.834609985351562,8.680769920349121,7081765.0,8.39799976348877
2017-09-05,8.738459587097168,8.576919555664062,8.661540031433105,8.696149826049805,2608970.0,8.41287899017334
2017-09-06,8.903849601745605,8.561539649963379,8.600000381469727,8.899999618530273,5962395.0,8.610088348388672
2017-09-07,8.915379524230957,8.75,8.853850364685059,8.846150398254395,2728237.0,8.55799388885498
2017-09-08,9.323080062866211,8.846150398254395,8.846150398254395,9.296150207519531,11804780.0,8.993334770202637
2017-09-11,9.403849601745605,9.153849601745605,9.296150207519531,9.230770111083984,7080751.0,8.930084228515625
2017-09-12,9.296150207519531,9.076919555664062,9.238459587097168,9.223079681396484,6046742.0,8.92264461517334
2017-09-13,9.223079681396484,9.061539649963379,9.173080444335938,9.176919937133789,3522129.0,8.8779878616333
2017-09-14,9.246150016784668,9.061539649963379,9.138460159301758,9.111539840698242,3278571.0,8.814738273620605
2017-09-15,9.153849601745605,9.0,9.119230270385742,9.073080062866211,2857402.0,8.777531623840332
2017-09-18,9.265379905700684,8.969229698181152,9.076919555664062,9.207690238952637,6818286.0,8.907756805419922
2017-09-19,9.296150207519531,9.019229888916016,9.165379524230957,9.092309951782227,4920510.0,8.796134948730469
2017-09-20,9.130769729614258,8.942310333251953,9.026920318603516,9.119230270385742,3020747.0,8.822178840637207
2017-09-21,9.134610176086426,8.953849792480469,9.11538028717041,9.084609985351562,3751540.0,8.78868579864502
2017-09-22,9.219229698181152,8.96537971496582,9.038459777832031,9.153849601745605,4665590.0,8.855669021606445
2017-09-25,9.188460350036621,9.019229888916016,9.153849601745605,9.080769538879395,2493402.0,8.7849702835083
2017-09-26,9.096150398254395,8.850000381469727,9.011540412902832,8.850000381469727,2037981.0,8.561717987060547
2017-09-27,9.288459777832031,8.807689666748047,8.853850364685059,9.184619903564453,7289146.0,8.88543701171875
2017-09-28,9.60768985748291,9.126919746398926,9.21537971496582,9.523079872131348,8989471.0,9.212871551513672
2017-09-29,9.807689666748047,9.403849601745605,9.5,9.519229888916016,6004200.0,9.209147453308105
2017-10-09,9.61538028717041,9.426919937133789,9.60768985748291,9.526920318603516,3264895.0,9.216588020324707
2017-10-10,9.553850173950195,9.388460159301758,9.5,9.4923095703125,2278884.0,9.183104515075684
2017-10-11,9.557689666748047,9.384610176086426,9.530770301818848,9.396149635314941,2996549.0,9.09007740020752
2017-10-12,9.476920127868652,9.326919555664062,9.36538028717041,9.39231014251709,2463318.0,9.0863618850708
2017-10-13,9.711540222167969,9.330769538879395,9.353850364685059,9.596150398254395,6516221.0,9.283562660217285
2017-10-16,9.680769920349121,9.423080444335938,9.611539840698242,9.4923095703125,4192536.0,9.183104515075684
2017-10-17,9.5076904296875,9.388460159301758,9.438460350036621,9.39231014251709,2307227.0,9.0863618850708
2017-10-18,9.461540222167969,9.234620094299316,9.39231014251709,9.238459587097168,2175160.0,8.93752384185791
2017-10-19,9.676919937133789,9.084609985351562,9.176919937133789,9.603850364685059,8288820.0,9.291011810302734
2017-10-20,9.688460350036621,9.230770111083984,9.688460350036621,9.457690238952637,3817351.0,9.149612426757812
2017-10-23,9.469229698181152,9.353850364685059,9.388460159301758,9.39231014251709,2391220.0,9.0863618850708
2017-10-24,9.496150016784668,9.300000190734863,9.419230461120605,9.446149826049805,2988271.0,9.138448715209961
2017-10-25,9.576919555664062,9.380769729614258,9.457690238952637,9.569230079650879,5245760.0,9.257519721984863
2017-10-26,9.565380096435547,9.419230461120605,9.557689666748047,9.538459777832031,2496780.0,9.227751731872559
2017-10-27,9.592309951782227,9.346150398254395,9.5,9.5346097946167,3954160.0,9.224026679992676
2017-10-30,9.592309951782227,8.846150398254395,9.592309951782227,9.35768985748291,4125700.0,9.05286979675293
2017-10-31,9.5,9.061539649963379,9.338459968566895,9.488459587097168,4081170.0,9.1793794631958
2017-11-01,9.653849601745605,9.346150398254395,9.530770301818848,9.576919555664062,3556802.0,9.264958381652832
2017-11-02,9.476920127868652,9.296150207519531,9.476920127868652,9.319230079650879,1296620.0,9.073969841003418
2017-11-03,9.423080444335938,9.119230270385742,9.2846097946167,9.350000381469727,2879575.0,9.103930473327637
2017-11-06,9.346150398254395,9.169230461120605,9.2576904296875,9.219229698181152,1292223.0,8.976600646972656
2017-11-07,9.423080444335938,9.076919555664062,9.219229698181152,9.353850364685059,3519378.0,9.107678413391113
2017-11-08,9.373080253601074,9.153849601745605,9.307689666748047,9.261540412902832,2064478.0,9.01779842376709
2017-11-09,9.353850364685059,9.173080444335938,9.261540412902832,9.334609985351562,1498055.0,9.088944435119629
2017-11-10,10.269200325012207,9.292309761047363,9.319230079650879,10.269200325012207,10355636.0,9.998937606811523
2017-11-13,10.649999618530273,10.115400314331055,10.388500213623047,10.515399932861328,8845977.0,10.238658905029297
2017-11-14,10.992300033569336,10.307700157165527,10.449999809265137,10.569199562072754,6206332.0,10.29104232788086
2017-11-15,10.846199989318848,10.35770034790039,10.5,10.684599876403809,6695660.0,10.403406143188477
2017-11-16,11.153800010681152,10.503800392150879,10.58080005645752,10.565400123596191,8436079.0,10.28734302520752
2017-11-17,10.753800392150879,10.234600067138672,10.630800247192383,10.388500213623047,5315572.0,10.11509895324707
2017-11-20,10.738499641418457,10.161499977111816,10.376899719238281,10.673100471496582,6670162.0,10.392208099365234
2017-11-21,10.930800437927246,10.53849983215332,10.638500213623047,10.649999618530273,5940495.0,10.369715690612793
2017-11-22,10.907699584960938,10.326899528503418,10.64229965209961,10.442299842834473,6008906.0,10.167482376098633
2017-11-23,10.488499641418457,9.919230461120605,10.426899909973145,9.969229698181152,5441251.0,9.706862449645996
2017-11-24,10.115400314331055,9.730770111083984,9.869230270385742,9.773079872131348,5520424.0,9.515874862670898
2017-11-27,10.0423002243042,9.5076904296875,9.780770301818848,9.699999809265137,3250070.0,9.444718360900879
2017-11-28,9.930769920349121,9.703849792480469,9.703849792480469,9.842309951782227,3350596.0,9.583283424377441
2017-11-29,10.134599685668945,9.838459968566895,9.838459968566895,10.096199989318848,4103036.0,9.830491065979004
2017-11-30,10.084600448608398,9.734620094299316,10.076899528503418,9.884610176086426,2679981.0,9.624470710754395
2017-12-01,10.019200325012207,9.850000381469727,9.86538028717041,9.949999809265137,1986732.0,9.688138961791992
2017-12-04,10.469200134277344,9.884610176086426,10.0,10.384599685668945,7556998.0,10.111300468444824
2017-12-05,10.519200325012207,9.903849601745605,10.2923002243042,10.069199562072754,8250538.0,9.804201126098633
2017-12-06,10.25,9.961540222167969,10.069199562072754,10.223099708557129,4410629.0,9.95405101776123
2017-12-07,10.492300033569336,10.146200180053711,10.28849983215332,10.480799674987793,5146817.0,10.204968452453613
2017-12-08,11.034600257873535,10.346199989318848,10.380800247192383,10.996199607849121,12620959.0,10.706804275512695
2017-12-11,11.269200325012207,10.907699584960938,11.10770034790039,11.21150016784668,9458797.0,10.9164400100708
2017-12-12,11.280799865722656,10.96150016784668,11.119199752807617,11.011500358581543,5554252.0,10.72170352935791
2017-12-13,11.126899719238281,10.853799819946289,11.057700157165527,11.092300415039062,4151851.0,10.800376892089844
2017-12-14,11.265399932861328,11.0,11.076899528503418,11.230799674987793,5727963.0,10.93523120880127
2017-12-15,11.411499977111816,10.89229965209961,11.265399932861328,11.199999809265137,8994447.0,10.905241012573242
2017-12-18,11.173100471496582,10.192299842834473,11.173100471496582,10.496199607849121,11012180.0,10.219964027404785
2017-12-19,10.476900100708008,10.011500358581543,10.476900100708008,10.376899719238281,4893553.0,10.103803634643555
2017-12-20,10.519200325012207,10.303799629211426,10.423100471496582,10.376899719238281,6584260.0,10.103803634643555
2017-12-21,10.426899909973145,10.307700157165527,10.376899719238281,10.384599685668945,3829300.0,10.111300468444824
2017-12-22,10.396200180053711,10.238499641418457,10.384599685668945,10.346199989318848,2884700.0,10.073911666870117
2017-12-25,10.346199989318848,10.346199989318848,10.346199989318848,10.346199989318848,0.0,10.073911666870117
2017-12-26,9.526920318603516,8.380769729614258,8.5,9.5,19215908.0,9.249981880187988
2017-12-27,9.300000190734863,8.850000381469727,9.2576904296875,9.019229888916016,7754791.0,8.781864166259766
2017-12-28,8.980770111083984,8.692310333251953,8.692310333251953,8.873080253601074,4193667.0,8.639561653137207
2017-12-29,9.019229888916016,8.769229888916016,8.899999618530273,8.969229698181152,2736299.0,8.733180046081543
2018-01-02,9.065380096435547,8.853850364685059,9.0,8.915379524230957,2487149.0,8.680747032165527
2018-01-03,9.019229888916016,8.734620094299316,8.923080444335938,8.976920127868652,2800548.0,8.740668296813965
2018-01-04,8.988459587097168,8.803850173950195,8.976920127868652,8.853850364685059,2818537.0,8.620837211608887
2018-01-05,8.915379524230957,8.696149826049805,8.853850364685059,8.7576904296875,3038495.0,8.52720832824707
2018-01-08,9.25,8.619230270385742,8.7576904296875,9.192310333251953,6114154.0,8.950389862060547
2018-01-09,9.557689666748047,9.176919937133789,9.176919937133789,9.388460159301758,6660396.0,9.141377449035645
2018-01-10,9.46537971496582,9.192310333251953,9.346150398254395,9.396149635314941,3603545.0,9.14886474609375
2018-01-11,9.488459587097168,9.300000190734863,9.426919937133789,9.300000190734863,2133310.0,9.055245399475098
2018-01-12,9.411540031433105,9.157690048217773,9.303850173950195,9.161540031433105,1620262.0,8.920429229736328
2018-01-15,9.223079681396484,8.86538028717041,9.149999618530273,8.899999618530273,2209901.0,8.665772438049316
2018-01-16,9.338459968566895,8.71537971496582,8.850000381469727,9.042309761047363,2305219.0,8.804336547851562
2018-01-17,9.11538028717041,8.903849601745605,9.050000190734863,9.0076904296875,1178905.0,8.770628929138184
2018-01-18,9.334609985351562,8.980770111083984,9.0076904296875,9.269229888916016,3218753.0,9.025284767150879
2018-01-19,9.384610176086426,9.184619903564453,9.261540412902832,9.300000190734863,2526212.0,9.055245399475098
2018-01-22,9.600000381469727,9.234620094299316,9.234620094299316,9.592309951782227,4908048.0,9.339861869812012
2018-01-23,9.7846097946167,9.442310333251953,9.573080062866211,9.707690238952637,3810089.0,9.452205657958984
2018-01-24,9.769229888916016,9.5,9.630769729614258,9.61538028717041,3603303.0,9.362325668334961
2018-01-25,9.75,9.36538028717041,9.61538028717041,9.603850364685059,3055296.0,9.351099014282227
2018-01-26,9.75,9.503849983215332,9.538459777832031,9.726920127868652,2053760.0,9.470930099487305
2018-01-29,9.880769729614258,9.307689666748047,9.692310333251953,9.5,2553200.0,9.249981880187988
2018-01-30,9.788459777832031,9.346150398254395,9.5,9.719229698181152,2775760.0,9.463441848754883
2018-01-31,9.7576904296875,9.423080444335938,9.61538028717041,9.576919555664062,4371013.0,9.32487678527832
2018-02-01,9.692310333251953,8.846150398254395,9.623080253601074,9.323080062866211,2681380.0,9.077717781066895
2018-02-02,9.334609985351562,9.069230079650879,9.2423095703125,9.234620094299316,1826078.0,8.991586685180664
2018-02-05,9.226920127868652,8.811539649963379,9.226920127868652,9.003849983215332,1688869.0,8.766889572143555
2018-02-06,8.923080444335938,8.307689666748047,8.923080444335938,8.734620094299316,2991037.0,8.504744529724121
2018-02-07,8.919230461120605,8.376919746398926,8.673080444335938,8.696149826049805,1907882.0,8.467287063598633
2018-02-08,8.911540031433105,8.584609985351562,8.64231014251709,8.826919555664062,1327820.0,8.594615936279297
2018-02-09,8.830769538879395,8.307689666748047,8.730770111083984,8.811539649963379,1439841.0,8.579639434814453
2018-02-12,9.230770111083984,8.719229698181152,8.819230079650879,9.223079681396484,2015847.0,8.98034954071045
2018-02-13,9.330769538879395,9.123080253601074,9.230770111083984,9.192310333251953,1631957.0,8.950389862060547
2018-02-14,9.300000190734863,9.134610176086426,9.188460350036621,9.292309761047363,778736.0,9.047758102416992
2018-02-22,9.480770111083984,9.307689666748047,9.376919746398926,9.453849792480469,1217353.0,9.205046653747559
2018-02-23,9.453849792480469,9.196149826049805,9.423080444335938,9.330769538879395,1270880.0,9.085205078125
2018-02-26,9.449999809265137,9.165379524230957,9.230770111083984,9.388460159301758,1399580.0,9.141377449035645
2018-02-27,9.4923095703125,9.14231014251709,9.388460159301758,9.234620094299316,1250727.0,8.991586685180664
2018-02-28,9.423080444335938,9.11538028717041,9.288459777832031,9.307689666748047,1329317.0,9.062732696533203
2018-03-01,9.403849601745605,9.073080062866211,9.2423095703125,9.319230079650879,2421624.0,9.073969841003418
2018-03-02,9.376919746398926,9.230770111083984,9.230770111083984,9.346150398254395,1333282.0,9.100180625915527
2018-03-05,9.807689666748047,9.319230079650879,9.415379524230957,9.753849983215332,2474745.0,9.497150421142578
2018-03-06,9.807689666748047,9.538459777832031,9.7576904296875,9.761540412902832,1424602.0,9.504638671875
2018-03-07,9.896149635314941,9.61538028717041,9.649999618530273,9.649999618530273,1228240.0,9.39603328704834
2018-03-08,9.711540222167969,9.557689666748047,9.653849601745605,9.661540031433105,897054.0,9.407270431518555
2018-03-09,9.769229888916016,9.530770301818848,9.730770111083984,9.665379524230957,1128405.0,9.411008834838867
2018-03-12,9.7576904296875,9.561539649963379,9.71537971496582,9.657690048217773,1935180.0,9.403521537780762
2018-03-13,9.811539649963379,9.553850173950195,9.688460350036621,9.573080062866211,1178512.0,9.321138381958008
2018-03-14,9.638460159301758,9.419230461120605,9.565380096435547,9.442310333251953,1636570.0,9.19381046295166
2018-03-15,9.592309951782227,9.449999809265137,9.515379905700684,9.515379905700684,1395555.0,9.2649564743042
2018-03-16,9.673080444335938,9.538459777832031,9.538459777832031,9.600000381469727,1426620.0,9.347350120544434
2018-03-19,9.692310333251953,9.519229888916016,9.576919555664062,9.630769729614258,1516853.0,9.377309799194336
2018-03-20,9.611539840698242,9.423080444335938,9.611539840698242,9.488459587097168,1445121.0,9.238744735717773
2018-03-21,9.538459777832031,9.342309951782227,9.457690238952637,9.46537971496582,1592671.0,9.216273307800293
2018-03-22,9.538459777832031,9.326919555664062,9.326919555664062,9.35768985748291,1074062.0,9.111416816711426
2018-03-23,9.384610176086426,8.846150398254395,8.903849601745605,9.288459777832031,3094494.0,9.044008255004883
2018-03-26,9.838459968566895,9.061539649963379,9.061539649963379,9.811539649963379,9964775.0,9.553321838378906
2018-03-27,9.919230461120605,9.723079681396484,9.842309951782227,9.769229888916016,2374720.0,9.512126922607422
2018-03-28,9.803850173950195,9.61538028717041,9.761540412902832,9.699999809265137,2256046.0,9.444718360900879
2018-03-29,9.961540222167969,9.684619903564453,9.684619903564453,9.896149635314941,4337907.0,9.63570499420166
2018-03-30,9.896149635314941,9.896149635314941,9.896149635314941,9.896149635314941,0.0,9.63570499420166
2018-04-02,9.896149635314941,9.896149635314941,9.896149635314941,9.896149635314941,0.0,9.63570499420166
2018-04-03,10.165399551391602,9.584609985351562,9.903849601745605,9.869230270385742,3978000.0,9.60949420928955
2018-04-04,10.03849983215332,9.696149826049805,9.846150398254395,9.826919555664062,4769991.0,9.56829833984375
2018-04-09,9.769229888916016,9.596150398254395,9.596150398254395,9.661540031433105,1954217.0,9.407270431518555
2018-04-10,9.707690238952637,9.546150207519531,9.546150207519531,9.580769538879395,1000508.0,9.328625679016113
2018-04-11,9.838459968566895,9.473079681396484,9.573080062866211,9.830769538879395,1637511.0,9.572046279907227
2018-04-12,9.969229698181152,9.734620094299316,9.734620094299316,9.819230079650879,1476311.0,9.560810089111328
2018-04-13,9.946149826049805,9.530770301818848,9.819230079650879,9.569230079650879,1544667.0,9.317390441894531
2018-04-16,9.60768985748291,9.176919937133789,9.423080444335938,9.296150207519531,1170780.0,9.051496505737305
2018-04-17,9.461540222167969,9.265379905700684,9.330769538879395,9.300000190734863,1076678.0,9.055245399475098
2018-04-18,9.4923095703125,9.11538028717041,9.311539649963379,9.126919746398926,1893060.0,8.886719703674316
2018-04-19,9.269229888916016,9.057689666748047,9.057689666748047,9.223079681396484,1613300.0,8.98034954071045
2018-04-20,9.35768985748291,9.057689666748047,9.21537971496582,9.173080444335938,1293273.0,8.931665420532227
2018-04-23,9.319230079650879,8.726920127868652,9.173080444335938,8.803850173950195,1754974.0,8.572153091430664
2018-04-24,9.019229888916016,8.803850173950195,8.807689666748047,8.957690238952637,1283331.0,8.721944808959961
2018-04-25,9.330769538879395,8.884610176086426,8.942310333251953,9.230770111083984,2565677.0,8.987836837768555
2018-04-26,9.419230461120605,8.89231014251709,9.403849601745605,9.076919555664062,875690.0,8.838035583496094
2018-04-27,9.180769920349121,8.942310333251953,9.061539649963379,9.111539840698242,600345.0,8.871745109558105
2018-05-02,9.303850173950195,9.100000381469727,9.173080444335938,9.234620094299316,1260742.0,8.991586685180664
2018-05-03,9.39231014251709,9.119230270385742,9.230770111083984,9.350000381469727,1783860.0,9.103930473327637
2018-05-04,9.399999618530273,9.261540412902832,9.326919555664062,9.342309951782227,767785.0,9.096441268920898
2018-05-07,9.396149635314941,9.238459587097168,9.384610176086426,9.25,2880269.0,9.006561279296875
2018-05-08,9.184619903564453,8.85768985748291,9.184619903564453,9.0,2736749.0,8.763140678405762
2018-05-09,9.011540412902832,8.86538028717041,9.0,8.919230461120605,1757618.0,8.684496879577637
2018-05-10,9.11538028717041,8.896149635314941,8.923080444335938,9.100000381469727,1914692.0,8.860508918762207
2018-05-11,9.134610176086426,8.907690048217773,9.134610176086426,8.911540031433105,2104700.0,8.677008628845215
2018-05-14,8.911540031433105,8.388460159301758,8.911540031433105,8.584609985351562,8753219.0,8.358682632446289
2018-05-15,8.5346097946167,7.726920127868652,8.5346097946167,8.038459777832031,18501095.0,7.826905727386475
2018-05-16,8.076919555664062,7.888460159301758,8.0,8.003849983215332,10823027.0,7.793207168579102
2018-05-17,8.057689666748047,7.7807698249816895,8.038459777832031,7.903850078582764,7833753.0,7.695838928222656
2018-05-18,8.0,7.811540126800537,7.85768985748291,7.996150016784668,9134569.0,7.785709857940674
2018-05-21,8.153849601745605,7.9653801918029785,7.996150016784668,8.092309951782227,12342330.0,7.879339218139648
2018-05-22,8.161540031433105,7.980770111083984,8.146149635314941,8.092309951782227,8358628.0,7.879339218139648
2018-05-23,8.899999618530273,8.103850364685059,8.134610176086426,8.726920127868652,20822635.0,8.497247695922852
2018-05-24,8.850000381469727,8.373080253601074,8.726920127868652,8.723079681396484,13038773.0,8.493507385253906
2018-05-25,8.688460350036621,8.484620094299316,8.588459968566895,8.588459968566895,5511370.0,8.362431526184082
2018-05-28,8.680769920349121,8.415379524230957,8.580769538879395,8.480770111083984,4558580.0,8.257575988769531
2018-05-29,8.576919555664062,8.276920318603516,8.5,8.5076904296875,5988361.0,8.283787727355957
2018-05-30,8.761540412902832,8.076919555664062,8.230770111083984,8.461540222167969,1998109.0,8.336843490600586
2018-05-31,9.076919555664062,8.230770111083984,8.292309761047363,8.984620094299316,14172184.0,8.852214813232422
2018-06-01,9.307689666748047,8.830769538879395,9.076919555664062,8.915379524230957,9182657.0,8.783994674682617
2018-06-04,9.10768985748291,8.330769538879395,8.9923095703125,8.407690048217773,8664502.0,8.283787727355957
2018-06-05,8.5,8.176919937133789,8.330769538879395,8.453849792480469,4904243.0,8.329266548156738
2018-06-06,8.561539649963379,8.292309761047363,8.453849792480469,8.469229698181152,4322451.0,8.344420433044434
2018-06-07,8.538459777832031,8.330769538879395,8.469229698181152,8.361539840698242,2738086.0,8.238317489624023
2018-06-08,8.446149826049805,8.153849601745605,8.2846097946167,8.353850364685059,2741440.0,8.230741500854492
2018-06-11,8.4923095703125,8.207690238952637,8.346150398254395,8.399999618530273,4147659.0,8.276209831237793
2018-06-12,8.523079872131348,8.276920318603516,8.307689666748047,8.361539840698242,4747826.0,8.238317489624023
2018-06-13,8.361539840698242,7.8538498878479,8.361539840698242,8.0,4644760.0,7.882105350494385
2018-06-14,8.046150207519531,7.692309856414795,8.0,7.8384599685668945,3902003.0,7.722945690155029
2018-06-15,7.961540222167969,7.746150016784668,7.815380096435547,7.946149826049805,2152920.0,7.8290486335754395
2018-06-19,8.046150207519531,7.384610176086426,7.869229793548584,7.746150016784668,3318205.0,7.631996154785156
2018-06-20,7.823080062866211,7.6461501121521,7.684619903564453,7.7923102378845215,1734720.0,7.677476406097412
2018-06-21,7.807690143585205,7.423079967498779,7.699999809265137,7.7846198081970215,2543128.0,7.669898986816406
2018-06-22,7.7846198081970215,7.515379905700684,7.638460159301758,7.769229888916016,2429089.0,7.654736042022705
2018-06-25,7.846149921417236,7.6615400314331055,7.807690143585205,7.7076897621154785,1615510.0,7.59410285949707
2018-06-26,7.692309856414795,7.569230079650879,7.569230079650879,7.6461501121521,1101948.0,7.533470153808594
2018-06-27,7.807690143585205,7.576920032501221,7.653850078582764,7.584619998931885,1721200.0,7.472846508026123
2018-06-28,7.800000190734863,7.6461501121521,7.761539936065674,7.653850078582764,2988830.0,7.5410566329956055
2018-06-29,7.7846198081970215,7.60768985748291,7.638460159301758,7.692309856414795,3331593.0,7.578949451446533
2018-07-02,7.7846198081970215,7.638460159301758,7.699999809265137,7.676919937133789,3231490.0,7.563786506652832
2018-07-03,8.192310333251953,7.676919937133789,7.684619903564453,8.11538028717041,6444369.0,7.995785236358643
2018-07-04,8.323080062866211,7.861539840698242,8.10768985748291,8.153849601745605,5824392.0,8.033687591552734
2018-07-05,8.276920318603516,8.0076904296875,8.069230079650879,8.023079872131348,2499666.0,7.904845237731934
2018-07-06,8.123080253601074,7.730770111083984,7.923079967498779,8.030770301818848,3609842.0,7.912422180175781
2018-07-09,8.11538028717041,7.930769920349121,8.061539649963379,8.069230079650879,2357409.0,7.950314998626709
2018-07-10,8.138460159301758,7.984610080718994,8.130769729614258,8.069230079650879,2058889.0,7.950314998626709
2018-07-11,8.146149635314941,7.692309856414795,7.692309856414795,8.069230079650879,1755681.0,7.950314998626709
2018-07-12,8.230770111083984,8.038459777832031,8.061539649963379,8.061539649963379,3190540.0,7.942738056182861
2018-07-13,8.146149635314941,7.938459873199463,8.146149635314941,8.061539649963379,2031198.0,7.942738056182861
2018-07-16,8.130769729614258,7.992310047149658,8.038459777832031,8.053850173950195,1404119.0,7.93516206741333
2018-07-17,8.053850173950195,7.830770015716553,8.053850173950195,7.915380001068115,1864384.0,7.798732280731201
2018-07-18,7.9692301750183105,7.776919841766357,7.907690048217773,7.869229793548584,1979058.0,7.753262519836426
2018-07-19,7.861539840698242,7.684619903564453,7.861539840698242,7.7846198081970215,1829727.0,7.669898986816406
2018-07-20,8.0,7.769229888916016,7.807690143585205,7.953849792480469,2576990.0,7.836635112762451
2018-07-23,8.184619903564453,7.9692301750183105,7.984610080718994,8.069230079650879,2489006.0,7.950314998626709
2018-07-24,8.230770111083984,8.076919555664062,8.084609985351562,8.130769729614258,4191587.0,8.010948181152344
2018-07-25,8.199999809265137,8.076919555664062,8.146149635314941,8.130769729614258,2484011.0,8.010948181152344
2018-07-26,8.130769729614258,7.976920127868652,8.130769729614258,7.992310047149658,2572892.0,7.874528884887695
2018-07-27,8.184619903564453,7.9692301750183105,7.984610080718994,8.146149635314941,3403792.0,8.026101112365723
2018-07-30,8.961540222167969,8.192310333251953,8.330769538879395,8.60768985748291,13986980.0,8.480839729309082
2018-07-31,8.369230270385742,7.8538498878479,8.307689666748047,8.046150207519531,10713073.0,7.927575588226318
2018-08-01,7.946149826049805,7.553850173950195,7.915380001068115,7.699999809265137,6548952.0,7.586526393890381
2018-08-02,7.60768985748291,6.930769920349121,7.60768985748291,7.2076897621154785,8963459.0,7.101471424102783
2018-08-03,7.569230079650879,7.0,7.038459777832031,7.5307698249816895,7085403.0,7.419790267944336
2018-08-06,7.576920032501221,6.938459873199463,7.423079967498779,7.507689952850342,9681253.0,7.397050380706787
2018-08-07,7.523079872131348,7.192309856414795,7.323080062866211,7.476920127868652,3939867.0,7.366734027862549
2018-08-08,7.599999904632568,7.2846198081970215,7.384610176086426,7.446149826049805,3575670.0,7.336417198181152
2018-08-09,7.553850173950195,7.2846198081970215,7.384610176086426,7.476920127868652,3339267.0,7.366734027862549
2018-08-10,7.492310047149658,7.346149921417236,7.453849792480469,7.461540222167969,3175220.0,7.351580619812012
2018-08-13,7.446149826049805,7.192309856414795,7.330770015716553,7.423079967498779,2644720.0,7.313687324523926
2018-08-14,7.476920127868652,7.2923102378845215,7.384610176086426,7.461540222167969,3159956.0,7.351580619812012
2018-08-15,7.484610080718994,7.192309856414795,7.484610080718994,7.400000095367432,3323759.0,7.290947437286377
2018-08-16,7.307690143585205,7.1461501121521,7.300000190734863,7.261539936065674,2330686.0,7.15452766418457
2018-08-17,7.376920223236084,7.084619998931885,7.261539936065674,7.269229888916016,2787930.0,7.162104606628418
2018-08-20,7.246150016784668,6.830770015716553,7.192309856414795,7.246150016784668,5582133.0,7.139364719390869
2018-08-21,7.2076897621154785,7.038459777832031,7.076920032501221,7.1615400314331055,2588170.0,7.056001663208008
2018-08-22,7.153850078582764,7.038459777832031,7.115379810333252,7.123079776763916,1950390.0,7.018108367919922
2018-08-23,7.123079776763916,6.938459873199463,7.069230079650879,7.061540126800537,1750710.0,6.957475185394287
2018-08-24,7.092309951782227,7.007689952850342,7.076920032501221,7.092309951782227,1780480.0,6.987792015075684
2018-08-27,7.169229984283447,7.0307698249816895,7.076920032501221,7.130770206451416,2152025.0,7.0256853103637695
2018-08-28,7.1461501121521,7.007689952850342,7.130770206451416,7.084619998931885,2328450.0,6.980215072631836
2018-08-29,7.061540126800537,6.807690143585205,6.953849792480469,7.007689952850342,5057063.0,6.9044189453125
2018-08-30,6.946149826049805,6.830770015716553,6.938459873199463,6.884610176086426,2433187.0,6.783153057098389
2018-08-31,6.830770015716553,6.653850078582764,6.830770015716553,6.807690143585205,5182651.0,6.707366466522217
2018-09-03,6.7153801918029785,6.515379905700684,6.684619903564453,6.692309856414795,5484410.0,6.593686580657959
2018-09-04,6.615379810333252,6.476920127868652,6.615379810333252,6.546150207519531,4824437.0,6.449680805206299
2018-09-05,6.538459777832031,6.376920223236084,6.5,6.376920223236084,4036354.0,6.282944679260254
2018-09-06,6.476920127868652,6.069230079650879,6.253849983215332,6.453849792480469,4722430.0,6.358740329742432
2018-09-07,6.523079872131348,6.323080062866211,6.376920223236084,6.407690048217773,2495407.0,6.313261032104492
2018-09-10,6.453849792480469,6.269229888916016,6.423079967498779,6.400000095367432,2478333.0,6.305684566497803
2018-09-11,6.415380001068115,6.230770111083984,6.315380096435547,6.346149921417236,2553058.0,6.252627849578857
2018-09-12,6.369229793548584,6.261539936065674,6.2846198081970215,6.3538498878479,1800110.0,6.260214328765869
2018-09-13,6.407690048217773,6.315380096435547,6.3384599685668945,6.361539840698242,1570782.0,6.267790794372559
2018-09-14,6.376920223236084,6.269229888916016,6.369229793548584,6.269229888916016,1638206.0,6.1768412590026855
2018-09-17,6.323080062866211,6.084619998931885,6.269229888916016,6.2846198081970215,3035760.0,6.192004203796387
2018-09-18,6.276919841766357,6.1461501121521,6.1615400314331055,6.261539936065674,2854876.0,6.169264793395996
2018-09-19,6.2846198081970215,6.184619903564453,6.230770111083984,6.261539936065674,5618366.0,6.169264793395996
2018-09-20,6.2846198081970215,6.138460159301758,6.2846198081970215,6.2076897621154785,5153096.0,6.116208076477051
2018-09-21,6.230770111083984,6.1461501121521,6.1615400314331055,6.199999809265137,2321772.0,6.108631610870361
2018-09-25,6.238460063934326,6.153850078582764,6.169229984283447,6.192309856414795,2071436.0,6.101054668426514
2018-09-26,6.253849983215332,6.176919937133789,6.230770111083984,6.2153801918029785,2764736.0,6.123785018920898
2018-09-27,6.2153801918029785,6.061540126800537,6.2153801918029785,6.130770206451416,4266267.0,6.040421962738037
2018-09-28,6.130770206451416,6.023079872131348,6.130770206451416,6.10768985748291,2879240.0,6.017682075500488
2018-10-08,6.069230079650879,5.953849792480469,6.023079872131348,6.023079872131348,3416530.0,5.934318542480469
2018-10-09,6.023079872131348,5.846149921417236,5.992310047149658,5.946149826049805,4502136.0,5.858522415161133
2018-10-10,6.5,6.023079872131348,6.023079872131348,6.261539936065674,8658982.0,6.169264793395996
2018-10-11,6.346149921417236,5.938459873199463,6.061540126800537,6.069230079650879,6937630.0,5.979788780212402
2018-10-12,6.184619903564453,5.861539840698242,5.930769920349121,6.138460159301758,5539888.0,6.047998905181885
2018-10-15,6.230770111083984,5.923079967498779,6.230770111083984,6.130770206451416,4585985.0,6.040421962738037
2018-10-16,6.184619903564453,5.915380001068115,6.053850173950195,6.0307698249816895,6458660.0,5.941895484924316
2018-10-17,6.115379810333252,5.5,6.007689952850342,6.061540126800537,10613874.0,5.972212314605713
2018-10-18,6.069230079650879,5.815380096435547,5.923079967498779,5.984610080718994,5436226.0,5.896415710449219
2018-10-19,6.384610176086426,5.861539840698242,5.884610176086426,6.384610176086426,7528842.0,6.290521144866943
2018-10-22,6.846149921417236,6.39231014251709,6.430769920349121,6.753849983215332,11401250.0,6.654319763183594
2018-10-23,6.692309856414795,6.538459777832031,6.638460159301758,6.615379810333252,3614535.0,6.517889976501465
2018-10-24,6.669229984283447,6.476920127868652,6.538459777832031,6.615379810333252,3171389.0,6.517889976501465
2018-10-25,6.5307698249816895,6.3538498878479,6.446149826049805,6.461540222167969,3711357.0,6.3663177490234375
2018-10-26,6.523079872131348,6.407690048217773,6.453849792480469,6.407690048217773,1956445.0,6.313261032104492
2018-10-29,6.553850173950195,6.323080062866211,6.369229793548584,6.361539840698242,3473312.0,6.267790794372559
2018-10-30,6.461540222167969,6.2923102378845215,6.384610176086426,6.3538498878479,2742376.0,6.260214328765869
2018-10-31,6.653850078582764,6.315380096435547,6.430769920349121,6.60768985748291,5008220.0,6.510313510894775
2018-11-01,6.7923102378845215,6.569230079650879,6.653850078582764,6.6615400314331055,4937574.0,6.563370227813721
2018-11-02,6.976920127868652,6.684619903564453,6.7076897621154785,6.946149826049805,7103006.0,6.843785762786865
2018-11-05,7.123079776763916,6.769229888916016,7.123079776763916,6.876920223236084,5581225.0,6.775576114654541
2018-11-06,6.976920127868652,6.7153801918029785,6.846149921417236,6.961540222167969,3213648.0,6.858949184417725
2018-11-07,7.10768985748291,6.830770015716553,6.930769920349121,6.915380001068115,4304270.0,6.813469409942627
2018-11-08,6.961540222167969,6.8538498878479,6.930769920349121,6.8538498878479,1350050.0,6.752845764160156
2018-11-09,6.938459873199463,6.761539936065674,6.761539936065674,6.915380001068115,1393009.0,6.813469409942627
2018-11-12,7.069230079650879,6.830770015716553,6.907690048217773,7.0307698249816895,3241550.0,6.927158355712891
2018-11-13,7.138460159301758,6.861539840698242,6.923079967498779,7.092309951782227,4452215.0,6.987792015075684
2018-11-14,7.261539936065674,6.9692301750183105,7.015379905700684,7.176919937133789,4136862.0,7.071155071258545
2018-11-15,7.269229888916016,7.092309951782227,7.123079776763916,7.230770111083984,3178676.0,7.124211311340332
2018-11-16,7.307690143585205,7.130770206451416,7.2076897621154785,7.2076897621154785,3280533.0,7.101471424102783
2018-11-19,7.246150016784668,7.061540126800537,7.192309856414795,7.223080158233643,2617504.0,7.116634845733643
2018-11-20,7.192309856414795,6.938459873199463,7.192309856414795,7.0,2584019.0,6.896842002868652
2018-11-21,6.984610080718994,6.830770015716553,6.907690048217773,6.9692301750183105,1943658.0,6.866525650024414
2018-11-22,6.984610080718994,6.884610176086426,6.923079967498779,6.961540222167969,1705470.0,6.858949184417725
2018-11-23,6.9692301750183105,6.615379810333252,6.961540222167969,6.676919937133789,2358462.0,6.5785231590271
2018-11-26,6.807690143585205,6.592309951782227,6.669229984283447,6.769229888916016,1482390.0,6.669472694396973
2018-11-27,6.915380001068115,6.769229888916016,6.769229888916016,6.8538498878479,1105009.0,6.752845764160156
2018-11-28,6.953849792480469,6.769229888916016,6.815380096435547,6.946149826049805,1286740.0,6.843785762786865
2018-11-29,6.976920127868652,6.653850078582764,6.953849792480469,6.769229888916016,3657940.0,6.669472694396973
2018-11-30,6.7153801918029785,6.5,6.7153801918029785,6.684619903564453,2576366.0,6.586109638214111
2018-12-03,6.953849792480469,6.753849983215332,6.753849983215332,6.869229793548584,2973898.0,6.767999172210693
2018-12-04,6.992310047149658,6.807690143585205,6.884610176086426,6.976920127868652,2609464.0,6.874102592468262
2018-12-05,7.138460159301758,6.846149921417236,6.923079967498779,7.092309951782227,3488550.0,6.987792015075684
2018-12-06,7.138460159301758,7.015379905700684,7.015379905700684,7.061540126800537,2292056.0,6.957475185394287
2018-12-07,7.730770111083984,7.115379810333252,7.169229984283447,7.3538498878479,5533638.0,7.245477676391602
2018-12-10,7.7076897621154785,7.315380096435547,7.5,7.407690048217773,4584840.0,7.298524379730225
2018-12-11,7.415380001068115,7.153850078582764,7.223080158233643,7.384610176086426,3227478.0,7.275784492492676
2018-12-12,7.369229793548584,7.169229984283447,7.346149921417236,7.223080158233643,2660598.0,7.116634845733643
2018-12-13,7.476920127868652,7.230770111083984,7.2846198081970215,7.369229793548584,3432325.0,7.2606306076049805
2018-12-14,7.476920127868652,7.223080158233643,7.300000190734863,7.246150016784668,4626783.0,7.139364719390869
2018-12-17,7.369229793548584,7.099999904632568,7.323080062866211,7.346149921417236,3061843.0,7.237890720367432
2018-12-18,7.346149921417236,7.092309951782227,7.253849983215332,7.2153801918029785,2911511.0,7.109048366546631
2018-12-19,7.253849983215332,6.961540222167969,7.099999904632568,7.130770206451416,1974927.0,7.0256853103637695
2018-12-20,7.10768985748291,6.9692301750183105,7.084619998931885,7.084619998931885,1409437.0,6.980215072631836
2018-12-21,7.123079776763916,6.846149921417236,7.084619998931885,7.061540126800537,2007626.0,6.957475185394287
2018-12-24,7.061540126800537,6.8538498878479,7.061540126800537,6.984610080718994,1960920.0,6.881679058074951
2018-12-25,7.007689952850342,6.676919937133789,6.861539840698242,6.907690048217773,2739917.0,6.805892467498779
2018-12-26,6.992310047149658,6.7923102378845215,6.938459873199463,6.930769920349121,1039166.0,6.828632354736328
2018-12-27,7.023079872131348,6.699999809265137,7.023079872131348,6.769229888916016,1266580.0,6.669472694396973
2018-12-28,7.015379905700684,6.7923102378845215,6.884610176086426,6.953849792480469,1675597.0,6.851372241973877
2019-01-02,7.023079872131348,6.7846198081970215,6.953849792480469,6.815380096435547,1612674.0,6.714942932128906
2019-01-03,7.023079872131348,6.830770015716553,6.830770015716553,7.015379905700684,1933360.0,6.9119954109191895
2019-01-04,7.076920032501221,6.830770015716553,6.976920127868652,7.023079872131348,2359578.0,6.919581890106201
2019-01-07,7.084619998931885,6.961540222167969,6.976920127868652,7.076920032501221,2540200.0,6.972628593444824
2019-01-08,7.084619998931885,6.976920127868652,7.023079872131348,7.046150207519531,1652352.0,6.942312240600586
2019-01-09,7.300000190734863,7.0,7.0,7.038459777832031,3850528.0,6.934735298156738
2019-01-10,7.223080158233643,7.015379905700684,7.076920032501221,7.176919937133789,5257015.0,7.071155071258545
2019-01-11,7.576920032501221,7.10768985748291,7.10768985748291,7.5,4526247.0,7.389473915100098
2019-01-14,7.861539840698242,7.384610176086426,7.5,7.684619903564453,5312418.0,7.571372985839844
2019-01-15,7.769229888916016,7.615379810333252,7.676919937133789,7.738460063934326,2713743.0,7.624419689178467
2019-01-16,7.7846198081970215,7.676919937133789,7.769229888916016,7.684619903564453,2133816.0,7.571372985839844
2019-01-17,8.023079872131348,7.615379810333252,7.7153801918029785,7.684619903564453,3652548.0,7.571372985839844
2019-01-18,7.900000095367432,7.669229984283447,7.776919841766357,7.761539936065674,3954932.0,7.647159576416016
2019-01-21,8.069230079650879,7.807690143585205,7.923079967498779,7.961540222167969,3286865.0,7.844212532043457
2019-01-22,8.146149635314941,7.869229793548584,7.961540222167969,7.953849792480469,3000393.0,7.836635112762451
2019-01-23,8.0,7.7153801918029785,7.900000095367432,7.946149826049805,2500912.0,7.8290486335754395
2019-01-24,8.092309951782227,7.884610176086426,7.992310047149658,7.938459873199463,2598440.0,7.82147216796875
2019-01-25,8.269229888916016,7.946149826049805,7.9692301750183105,8.176919937133789,3874132.0,8.056418418884277
2019-01-28,8.307689666748047,7.915380001068115,8.253849983215332,7.915380001068115,3555084.0,7.798732280731201
2019-01-29,8.346150398254395,8.076919555664062,8.153849601745605,8.307689666748047,6523193.0,8.185260772705078
2019-01-30,8.407690048217773,7.599999904632568,8.407690048217773,7.961540222167969,4847514.0,7.844212532043457
2019-01-31,8.10768985748291,7.699999809265137,7.984610080718994,7.753849983215332,4079449.0,7.639582633972168
2019-02-01,8.453849792480469,7.753849983215332,7.8384599685668945,8.369230270385742,6163254.0,8.245894432067871
2019-02-11,8.746150016784668,8.407690048217773,8.407690048217773,8.600000381469727,4806313.0,8.47326374053955
2019-02-12,8.938460350036621,8.561539649963379,8.600000381469727,8.938460350036621,4395188.0,8.80673599243164
2019-02-13,8.915379524230957,8.61538028717041,8.907690048217773,8.7846097946167,4195938.0,8.655152320861816
2019-02-14,9.053850173950195,8.769229888916016,8.769229888916016,8.823080062866211,3219195.0,8.693056106567383
2019-02-15,9.669230461120605,8.800000190734863,8.884610176086426,9.446149826049805,5872907.0,9.306943893432617
2019-02-18,9.61538028717041,9.161540031433105,9.407690048217773,9.546150207519531,5078274.0,9.40546989440918
2019-02-19,9.538459777832031,9.2846097946167,9.453849792480469,9.384610176086426,3481229.0,9.24631118774414
2019-02-20,9.407690048217773,9.015379905700684,9.369230270385742,9.223079681396484,2851587.0,9.08716106414795
2019-02-21,9.423080444335938,9.176919937133789,9.223079681396484,9.399999618530273,3315078.0,9.261473655700684
2019-02-22,9.446149826049805,9.261540412902832,9.361539840698242,9.399999618530273,2568542.0,9.261473655700684
2019-02-25,9.592309951782227,9.323080062866211,9.415379524230957,9.5,4180254.0,9.359999656677246
2019-02-26,10.023099899291992,9.5,9.5076904296875,9.707690238952637,4283176.0,9.564629554748535
2019-02-27,10.215399742126465,9.630769729614258,9.676919937133789,9.938460350036621,5394924.0,9.791998863220215
2019-02-28,10.123100280761719,9.800000190734863,9.923080444335938,9.815380096435547,3370640.0,9.670732498168945
2019-03-01,10.015399932861328,9.584609985351562,9.823080062866211,9.984620094299316,4196695.0,9.837478637695312
2019-03-04,10.123100280761719,9.592309951782227,9.984620094299316,9.669230461120605,8351040.0,9.52673625946045
2019-03-05,9.969229698181152,9.638460159301758,9.769229888916016,9.738459587097168,6610605.0,9.594945907592773
2019-03-06,9.930769920349121,9.461540222167969,9.869230270385742,9.838459968566895,7014105.0,9.693471908569336
2019-03-07,9.930769920349121,9.538459777832031,9.776920318603516,9.730770111083984,4995957.0,9.587368965148926
2019-03-08,9.753849983215332,9.023079872131348,9.753849983215332,9.023079872131348,9434802.0,8.890108108520508
2019-03-11,9.923080444335938,9.023079872131348,9.199999809265137,9.923080444335938,7948025.0,9.776845932006836
2019-03-12,10.423100471496582,9.800000190734863,9.938460350036621,9.946149826049805,8874338.0,9.799574851989746
2019-03-13,10.269200325012207,9.876919746398926,10.2076997756958,9.907690048217773,8821347.0,9.761682510375977
2019-03-14,10.730799674987793,9.884610176086426,9.884610176086426,10.43850040435791,10648723.0,10.284669876098633
2019-03-15,10.453800201416016,10.115400314331055,10.384599685668945,10.199999809265137,8394965.0,10.049684524536133
2019-03-18,10.423100471496582,9.815380096435547,10.138500213623047,10.253800392150879,6761947.0,10.102691650390625
2019-03-19,10.746199607849121,10.100000381469727,10.246199607849121,10.630800247192383,5860398.0,10.474136352539062
2019-03-20,10.60770034790039,10.076899528503418,10.546199798583984,10.123100280761719,6582537.0,9.973917961120605
2019-03-21,10.284600257873535,9.961540222167969,10.269200325012207,10.16919994354248,4096276.0,10.019338607788086
2019-03-22,10.300000190734863,10.030799865722656,10.092300415039062,10.230799674987793,2802781.0,10.08003044128418
2019-03-25,10.269200325012207,9.884610176086426,10.199999809265137,9.915379524230957,4492996.0,9.769258499145508
2019-03-26,10.161499977111816,9.623080253601074,10.053799629211426,9.776920318603516,3771505.0,9.63283920288086
2019-03-27,10.184599876403809,9.692310333251953,9.776920318603516,10.076899528503418,3518862.0,9.928398132324219
2019-03-28,10.199999809265137,9.746150016784668,9.923080444335938,9.800000190734863,2827474.0,9.655579566955566
2019-03-29,10.646200180053711,9.800000190734863,9.800000190734863,10.415399551391602,7651867.0,10.261909484863281
2019-04-01,11.153800010681152,10.415399551391602,10.484600067138672,10.853799819946289,8019385.0,10.693849563598633
2019-04-02,11.100000381469727,10.623100280761719,10.853799819946289,10.66919994354248,4279060.0,10.511969566345215
2019-04-03,10.846199989318848,10.469200134277344,10.7076997756958,10.7076997756958,3274511.0,10.549901962280273
2019-04-04,10.807700157165527,10.376899719238281,10.376899719238281,10.769200325012207,3116657.0,10.610496520996094
2019-04-08,10.907699584960938,10.453800201416016,10.753800392150879,10.807700157165527,5144933.0,10.648428916931152
2019-04-09,10.838500022888184,10.39229965209961,10.676899909973145,10.430800437927246,3666696.0,10.277083396911621
2019-04-10,10.569199562072754,10.246199607849121,10.530799865722656,10.430800437927246,2635969.0,10.277083396911621
2019-04-11,10.615400314331055,10.276900291442871,10.446200370788574,10.384599685668945,2593424.0,10.231563568115234
2019-04-12,10.615400314331055,10.146200180053711,10.146200180053711,10.246199607849121,4066007.0,10.095203399658203
2019-04-15,10.60770034790039,10.192299842834473,10.453800201416016,10.192299842834473,3397929.0,10.042098045349121
2019-04-16,10.46150016784668,9.869230270385742,10.276900291442871,10.276900291442871,3234940.0,10.12545108795166
2019-04-17,10.384599685668945,10.115400314331055,10.246199607849121,10.261500358581543,2890017.0,10.110278129577637
2019-04-18,10.369199752807617,10.076899528503418,10.369199752807617,10.115400314331055,2986750.0,9.966331481933594
2019-04-19,10.39229965209961,9.592309951782227,10.015399932861328,10.307700157165527,5116836.0,10.155797004699707
2019-04-22,10.307700157165527,9.938460350036621,10.300000190734863,10.06149959564209,4245502.0,9.913225173950195
2019-04-23,10.123100280761719,9.861539840698242,9.969229698181152,9.884610176086426,2231413.0,9.73894214630127
2019-04-24,10.069199562072754,9.815380096435547,9.861539840698242,10.046199798583984,1799200.0,9.898150444030762
2019-04-25,10.253800392150879,9.653849601745605,9.984620094299316,9.769229888916016,3034460.0,9.625262260437012
2019-04-26,9.923080444335938,9.553850173950195,9.761540412902832,9.692310333251953,4759147.0,9.549476623535156
2019-05-06,10.346199989318848,9.553850173950195,10.076899528503418,9.746150016784668,5563554.0,9.602522850036621
2019-05-07,10.0,9.315380096435547,9.5076904296875,9.884610176086426,4175529.0,9.73894214630127
2019-05-08,9.884610176086426,9.546150207519531,9.546150207519531,9.738459587097168,3267732.0,9.594945907592773
2019-05-09,10.661499977111816,9.561539649963379,9.561539649963379,10.56149959564209,6149406.0,10.405856132507324
2019-05-10,10.769200325012207,10.053799629211426,10.769200325012207,10.576899528503418,6434309.0,10.421029090881348
2019-05-13,10.60770034790039,10.230799674987793,10.523099899291992,10.530799865722656,4121070.0,10.375609397888184
2019-05-14,10.60770034790039,9.476920127868652,10.300000190734863,9.476920127868652,17546483.0,9.337260246276855
2019-05-15,9.292309761047363,8.776920318603516,9.10768985748291,9.230770111083984,20941131.0,9.094738006591797
2019-05-16,9.976920127868652,8.938460350036621,9.11538028717041,9.776920318603516,17927369.0,9.63283920288086
2019-05-17,10.076899528503418,9.153849601745605,9.592309951782227,9.446149826049805,15084100.0,9.306943893432617
2019-05-20,9.638460159301758,8.961540222167969,9.253849983215332,9.399999618530273,10441334.0,9.261473655700684
2019-05-21,9.430769920349121,9.092309951782227,9.300000190734863,9.253849983215332,5999793.0,9.117477416992188
2019-05-22,9.199999809265137,8.692310333251953,9.176919937133789,8.89231014251709,9202159.0,8.761265754699707
2019-05-23,8.776920318603516,8.307689666748047,8.776920318603516,8.553850173950195,7955691.0,8.427793502807617
2019-05-24,8.723079681396484,8.207690238952637,8.461540222167969,8.699999809265137,6929149.0,8.571789741516113
2019-05-27,9.338459968566895,8.723079681396484,8.723079681396484,9.161540031433105,9284087.0,9.026528358459473
2019-05-28,9.476920127868652,9.169230461120605,9.307689666748047,9.399999618530273,7242948.0,9.261473655700684
2019-05-29,9.4399995803833,9.109999656677246,9.300000190734863,9.289999961853027,1821314.0,9.153095245361328
2019-05-30,9.4399995803833,8.890000343322754,9.199999809265137,9.4399995803833,3132942.0,9.300884246826172
2019-05-31,9.470000267028809,9.109999656677246,9.430000305175781,9.4399995803833,2637371.0,9.300884246826172
2019-06-03,9.329999923706055,9.0,9.170000076293945,9.270000457763672,5097925.0,9.133390426635742
2019-06-04,9.329999923706055,9.100000381469727,9.220000267028809,9.270000457763672,3149903.0,9.133390426635742
2019-06-05,9.399999618530273,9.170000076293945,9.390000343322754,9.300000190734863,3866994.0,9.162947654724121
2019-06-06,9.399999618530273,9.15999984741211,9.300000190734863,9.369999885559082,2965055.0,9.231915473937988
2019-06-10,9.460000038146973,9.229999542236328,9.4399995803833,9.329999923706055,2741940.0,9.1925048828125
2019-06-11,9.619999885559082,9.210000038146973,9.210000038146973,9.600000381469727,3445603.0,9.458526611328125
2019-06-12,10.0600004196167,9.520000457763672,9.520000457763672,9.970000267028809,3828290.0,9.823074340820312
2019-06-13,10.170000076293945,9.6899995803833,9.949999809265137,9.720000267028809,5123700.0,9.57675838470459
2019-06-14,9.899999618530273,9.489999771118164,9.760000228881836,9.59000015258789,4754220.0,9.448674201965332
2019-06-17,9.779999732971191,9.319999694824219,9.520000457763672,9.5,5796152.0,9.359999656677246
2019-06-18,9.640000343322754,9.40999984741211,9.40999984741211,9.510000228881836,3478167.0,9.369853019714355
2019-06-19,10.069999694824219,9.630000114440918,9.75,9.850000381469727,5450223.0,9.704842567443848
2019-06-20,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.704842567443848
2019-06-21,11.40999984741211,10.619999885559082,11.0,11.020000457763672,13195622.0,10.857600212097168
2019-06-24,11.0,10.539999961853027,11.0,10.619999885559082,6938892.0,10.463494300842285
2019-06-25,10.760000228881836,10.25,10.460000038146973,10.579999923706055,6329126.0,10.424084663391113
2019-06-26,10.550000190734863,10.260000228881836,10.420000076293945,10.289999961853027,7436895.0,10.138358116149902
2019-06-27,10.579999923706055,10.300000190734863,10.369999885559082,10.4399995803833,4476840.0,10.286147117614746
2019-06-28,10.609999656677246,10.210000038146973,10.449999809265137,10.579999923706055,4734641.0,10.424084663391113
2019-07-01,10.949999809265137,10.5600004196167,10.920000076293945,10.800000190734863,6948410.0,10.64084243774414
2019-07-02,10.770000457763672,10.390000343322754,10.75,10.489999771118164,5570258.0,10.335410118103027
2019-07-03,10.5600004196167,10.329999923706055,10.550000190734863,10.40999984741211,2492416.0,10.256589889526367
2019-07-04,10.5600004196167,10.1899995803833,10.520000457763672,10.220000267028809,3967154.0,10.069390296936035
2019-07-05,10.4399995803833,10.130000114440918,10.289999961853027,10.329999923706055,4260813.0,10.17776870727539
2019-07-08,10.420000076293945,10.109999656677246,10.329999923706055,10.319999694824219,3137912.0,10.167915344238281
2019-07-09,10.850000381469727,10.300000190734863,10.300000190734863,10.779999732971191,6804072.0,10.621136665344238
2019-07-10,10.859999656677246,10.609999656677246,10.789999961853027,10.720000267028809,3522284.0,10.562021255493164
2019-07-11,10.859999656677246,10.609999656677246,10.720000267028809,10.720000267028809,3040231.0,10.562021255493164
2019-07-12,10.84000015258789,10.600000381469727,10.75,10.729999542236328,2372167.0,10.571873664855957
2019-07-15,10.890000343322754,10.539999961853027,10.720000267028809,10.8100004196167,4465948.0,10.650694847106934
2019-07-16,10.8100004196167,10.649999618530273,10.699999809265137,10.6899995803833,2090289.0,10.532463073730469
2019-07-17,10.819999694824219,10.539999961853027,10.760000228881836,10.770000457763672,2615445.0,10.611285209655762
2019-07-18,10.779999732971191,10.600000381469727,10.779999732971191,10.600000381469727,2003039.0,10.443790435791016
2019-07-19,10.960000038146973,10.550000190734863,10.600000381469727,10.899999618530273,3854859.0,10.739368438720703
2019-07-22,11.0,10.699999809265137,10.949999809265137,11.0,3301217.0,10.837894439697266
2019-07-23,11.100000381469727,10.65999984741211,10.899999618530273,11.0,3231120.0,10.837894439697266
2019-07-24,11.079999923706055,10.869999885559082,11.0,10.890000343322754,2429768.0,10.72951602935791
2019-07-25,11.270000457763672,10.779999732971191,10.90999984741211,11.270000457763672,3673402.0,11.10391616821289
2019-07-26,11.329999923706055,11.0,11.279999732971191,11.229999542236328,3265041.0,11.064504623413086
2019-07-29,12.0,11.140000343322754,11.15999984741211,11.90999984741211,4948713.0,11.73448371887207
2019-07-30,12.199999809265137,11.779999732971191,11.829999923706055,12.010000228881836,5691136.0,11.83301067352295
2019-07-31,12.100000381469727,11.869999885559082,12.010000228881836,12.050000190734863,3087083.0,11.872421264648438
2019-08-01,12.180000305175781,11.859999656677246,11.920000076293945,12.09000015258789,3669968.0,11.911831855773926
2019-08-02,12.0600004196167,11.699999809265137,11.819999694824219,11.979999542236328,2849130.0,11.803452491760254
2019-08-05,12.989999771118164,11.899999618530273,11.9399995803833,12.4399995803833,5610292.0,12.256673812866211
2019-08-06,12.890000343322754,12.069999694824219,12.25,12.479999542236328,5865168.0,12.296083450317383
2019-08-07,13.680000305175781,12.3100004196167,12.5,13.600000381469727,7749112.0,13.399579048156738
2019-08-08,13.75,12.720000267028809,13.699999809265137,13.180000305175781,7754700.0,12.985769271850586
2019-08-09,13.140000343322754,12.029999732971191,13.029999732971191,12.270000457763672,7899196.0,12.089179992675781
2019-08-12,12.289999961853027,11.819999694824219,12.109999656677246,12.239999771118164,4367534.0,12.05962085723877
2019-08-13,12.489999771118164,12.0600004196167,12.199999809265137,12.430000305175781,3764713.0,12.246821403503418
2019-08-14,12.979999542236328,12.149999618530273,12.550000190734863,12.880000114440918,5818266.0,12.690189361572266
2019-08-15,12.979999542236328,12.550000190734863,12.670000076293945,12.770000457763672,3509249.0,12.58181095123291
2019-08-16,12.9399995803833,12.65999984741211,12.770000457763672,12.699999809265137,2928241.0,12.512842178344727
2019-08-19,12.800000190734863,12.510000228881836,12.800000190734863,12.729999542236328,3705955.0,12.542399406433105
2019-08-20,12.680000305175781,12.239999771118164,12.670000076293945,12.319999694824219,4932054.0,12.138442039489746
2019-08-21,12.449999809265137,11.9399995803833,12.279999732971191,12.449999809265137,3052998.0,12.266526222229004
2019-08-22,12.5,12.119999885559082,12.489999771118164,12.40999984741211,2890898.0,12.227115631103516
2019-08-23,12.420000076293945,12.15999984741211,12.34000015258789,12.210000038146973,2870420.0,12.03006362915039
2019-08-26,12.359999656677246,11.930000305175781,12.010000228881836,12.100000381469727,4217689.0,11.921684265136719
2019-08-27,12.260000228881836,11.920000076293945,12.229999542236328,12.0600004196167,4380468.0,11.882274627685547
2019-08-28,12.180000305175781,11.739999771118164,12.15999984741211,11.84000015258789,4964341.0,11.665515899658203
2019-08-29,12.100000381469727,11.710000038146973,11.890000343322754,11.770000457763672,3434051.0,11.596548080444336
2019-08-30,11.890000343322754,11.579999923706055,11.770000457763672,11.649999618530273,2414861.0,11.478315353393555
2019-09-02,12.5600004196167,11.569999694824219,11.649999618530273,12.5,7455875.0,12.315789222717285
2019-09-03,12.65999984741211,12.079999923706055,12.510000228881836,12.239999771118164,5392755.0,12.05962085723877
2019-09-04,12.390000343322754,12.09000015258789,12.149999618530273,12.390000343322754,3042790.0,12.20741081237793
2019-09-05,12.75,12.270000457763672,12.390000343322754,12.300000190734863,4161794.0,12.11873722076416
2019-09-06,12.479999542236328,12.140000343322754,12.270000457763672,12.199999809265137,2442805.0,12.020210266113281
2019-09-09,12.350000381469727,11.949999809265137,12.300000190734863,12.0600004196167,5723289.0,11.882274627685547
2019-09-10,12.100000381469727,11.789999961853027,12.0600004196167,11.829999923706055,5249896.0,11.65566349029541
2019-09-11,11.930000305175781,11.600000381469727,11.930000305175781,11.619999885559082,4895566.0,11.448758125305176
2019-09-12,12.09000015258789,11.630000114440918,11.630000114440918,12.010000228881836,5670899.0,11.83301067352295
2019-09-16,12.09000015258789,11.670000076293945,12.029999732971191,11.779999732971191,5182212.0,11.606399536132812
2019-09-17,12.079999923706055,11.630000114440918,11.770000457763672,12.050000190734863,6717822.0,11.872421264648438
2019-09-18,12.369999885559082,11.859999656677246,12.050000190734863,12.170000076293945,5959714.0,11.990653038024902
2019-09-19,12.329999923706055,11.960000038146973,12.149999618530273,12.029999732971191,3738001.0,11.852715492248535
2019-09-20,12.029999732971191,11.75,11.930000305175781,11.84000015258789,4660028.0,11.665515899658203
2019-09-23,11.829999923706055,11.289999961853027,11.829999923706055,11.399999618530273,4996838.0,11.231999397277832
2019-09-24,11.600000381469727,11.319999694824219,11.449999809265137,11.359999656677246,3601422.0,11.192588806152344
2019-09-25,11.460000038146973,10.949999809265137,11.399999618530273,11.359999656677246,2810332.0,11.192588806152344
2019-09-26,11.380000114440918,11.069999694824219,11.329999923706055,11.25,2987508.0,11.084210395812988
2019-09-27,11.529999732971191,11.180000305175781,11.180000305175781,11.489999771118164,2932558.0,11.320673942565918
2019-09-30,11.489999771118164,11.199999809265137,11.470000267028809,11.199999809265137,1888453.0,11.034947395324707
2019-10-08,11.34000015258789,11.100000381469727,11.100000381469727,11.210000038146973,1739286.0,11.0447998046875
2019-10-09,11.3100004196167,11.130000114440918,11.199999809265137,11.260000228881836,1637539.0,11.094063758850098
2019-10-10,11.579999923706055,11.239999771118164,11.3100004196167,11.510000228881836,3227080.0,11.34037971496582
2019-10-11,11.75,11.539999961853027,11.579999923706055,11.609999656677246,2529760.0,11.438904762268066
2019-10-14,11.770000457763672,11.369999885559082,11.710000038146973,11.609999656677246,3025394.0,11.438904762268066
2019-10-15,11.880000114440918,11.399999618530273,11.569999694824219,11.729999542236328,3419371.0,11.557136535644531
2019-10-16,11.789999961853027,11.5,11.739999771118164,11.529999732971191,2421871.0,11.360084533691406
2019-10-17,11.930000305175781,11.5,11.5600004196167,11.850000381469727,4279991.0,11.675369262695312
2019-10-18,11.890000343322754,11.3100004196167,11.739999771118164,11.510000228881836,4245575.0,11.34037971496582
2019-10-21,11.550000190734863,11.010000228881836,11.489999771118164,11.449999809265137,3690477.0,11.28126335144043
2019-10-22,11.850000381469727,11.359999656677246,11.380000114440918,11.710000038146973,2482801.0,11.537431716918945
2019-10-23,11.829999923706055,11.550000190734863,11.819999694824219,11.640000343322754,1853573.0,11.468463897705078
2019-10-24,11.800000190734863,11.449999809265137,11.710000038146973,11.800000190734863,2679101.0,11.626105308532715
2019-10-25,11.850000381469727,11.529999732971191,11.800000190734863,11.649999618530273,2618018.0,11.478315353393555
2019-10-28,11.850000381469727,11.380000114440918,11.649999618530273,11.420000076293945,3645288.0,11.251705169677734
2019-10-29,11.489999771118164,11.149999618530273,11.420000076293945,11.460000038146973,2923373.0,11.291115760803223
2019-10-30,11.420000076293945,11.109999656677246,11.319999694824219,11.229999542236328,2233937.0,11.064504623413086
2019-10-31,11.359999656677246,11.130000114440918,11.229999542236328,11.289999961853027,1808194.0,11.123620986938477
2019-11-01,11.9399995803833,11.210000038146973,11.300000190734863,11.880000114440918,7052583.0,11.704926490783691
2019-11-04,12.199999809265137,11.8100004196167,11.920000076293945,11.899999618530273,5011096.0,11.724631309509277
2019-11-05,12.239999771118164,11.760000228881836,11.760000228881836,12.039999961853027,5226458.0,11.862568855285645
2019-11-06,12.279999732971191,12.0,12.260000228881836,12.079999923706055,4956266.0,11.901979446411133
2019-11-07,12.420000076293945,12.050000190734863,12.279999732971191,12.399999618530273,5502322.0,12.217263221740723
2019-11-08,12.630000114440918,12.3100004196167,12.550000190734863,12.380000114440918,5183676.0,12.197558403015137
2019-11-11,12.569999694824219,12.170000076293945,12.5,12.369999885559082,3921490.0,12.187705039978027
2019-11-12,12.390000343322754,12.149999618530273,12.359999656677246,12.319999694824219,2344480.0,12.138442039489746
2019-11-13,12.489999771118164,12.15999984741211,12.25,12.229999542236328,2100469.0,12.049768447875977
2019-11-14,12.380000114440918,12.15999984741211,12.270000457763672,12.289999961853027,2738451.0,12.10888385772705
2019-11-15,12.699999809265137,12.25,12.3100004196167,12.520000457763672,3529810.0,12.335494995117188
2019-11-18,12.739999771118164,12.390000343322754,12.59000015258789,12.550000190734863,2537417.0,12.365053176879883
2019-11-19,12.600000381469727,12.3100004196167,12.550000190734863,12.420000076293945,2821520.0,12.236968994140625
2019-11-20,12.420000076293945,12.100000381469727,12.420000076293945,12.119999885559082,2754549.0,11.941389083862305
2019-11-21,12.1899995803833,11.899999618530273,12.130000114440918,12.010000228881836,2416157.0,11.83301067352295
2019-11-22,12.449999809265137,11.869999885559082,12.069999694824219,11.989999771118164,4143542.0,11.813304901123047
2019-11-25,12.010000228881836,11.529999732971191,12.010000228881836,11.890000343322754,2871786.0,11.7147798538208
2019-11-26,12.0600004196167,11.710000038146973,11.8100004196167,11.729999542236328,2121521.0,11.557136535644531
2019-11-27,12.0600004196167,11.699999809265137,11.770000457763672,11.84000015258789,2249253.0,11.665515899658203
2019-11-28,11.989999771118164,11.699999809265137,11.850000381469727,11.90999984741211,1680340.0,11.73448371887207
2019-11-29,12.010000228881836,11.770000457763672,11.890000343322754,11.960000038146973,1472581.0,11.783747673034668
2019-12-02,12.0600004196167,11.670000076293945,11.850000381469727,11.890000343322754,2377579.0,11.7147798538208
2019-12-03,11.949999809265137,11.699999809265137,11.880000114440918,11.850000381469727,1032919.0,11.675369262695312
2019-12-04,12.380000114440918,11.710000038146973,11.710000038146973,12.380000114440918,3872561.0,12.197558403015137
2019-12-05,12.430000305175781,12.149999618530273,12.430000305175781,12.229999542236328,2565934.0,12.049768447875977
2019-12-06,12.300000190734863,11.899999618530273,12.300000190734863,12.0600004196167,3564318.0,11.882274627685547
2019-12-09,12.079999923706055,11.819999694824219,12.079999923706055,11.920000076293945,2551575.0,11.74433708190918
2019-12-10,11.880000114440918,11.609999656677246,11.850000381469727,11.789999961853027,2491609.0,11.616252899169922
2019-12-11,12.119999885559082,11.710000038146973,11.710000038146973,12.029999732971191,3074165.0,11.852715492248535
2019-12-12,12.260000228881836,11.960000038146973,11.960000038146973,12.140000343322754,3015007.0,11.961094856262207
2019-12-13,12.3100004196167,11.770000457763672,12.199999809265137,11.84000015258789,4954105.0,11.665515899658203
2019-12-16,12.4399995803833,11.850000381469727,11.880000114440918,12.399999618530273,5590718.0,12.217263221740723
2019-12-17,12.699999809265137,12.279999732971191,12.350000381469727,12.680000305175781,6068515.0,12.49313735961914
2019-12-18,12.84000015258789,12.520000457763672,12.600000381469727,12.789999961853027,4022111.0,12.601515769958496
2019-12-19,12.949999809265137,12.59000015258789,12.819999694824219,12.84000015258789,3496547.0,12.650778770446777
2019-12-20,13.100000381469727,12.760000228881836,12.779999732971191,12.9399995803833,3802469.0,12.74930477142334
2019-12-23,12.960000038146973,12.600000381469727,12.880000114440918,12.800000190734863,4028570.0,12.611369132995605
2019-12-24,13.279999732971191,12.520000457763672,12.760000228881836,13.09000015258789,3434579.0,12.8970947265625
2019-12-25,13.350000381469727,12.699999809265137,13.09000015258789,12.880000114440918,3039975.0,12.690189361572266
2019-12-26,13.020000457763672,12.640000343322754,12.880000114440918,12.800000190734863,2544335.0,12.611369132995605
2019-12-27,12.970000267028809,12.619999885559082,12.869999885559082,12.739999771118164,3013765.0,12.552252769470215
2019-12-30,12.979999542236328,12.550000190734863,12.649999618530273,12.9399995803833,3135273.0,12.74930477142334
2019-12-31,13.15999984741211,12.760000228881836,12.989999771118164,13.15999984741211,2779650.0,12.966063499450684
2020-01-02,13.25,12.920000076293945,13.220000267028809,13.050000190734863,4343689.0,12.857684135437012
2020-01-03,13.079999923706055,12.699999809265137,13.010000228881836,12.9399995803833,3832940.0,12.74930477142334
2020-01-06,13.0,12.65999984741211,12.930000305175781,12.720000267028809,3187881.0,12.532547950744629
2020-01-07,12.890000343322754,12.720000267028809,12.720000267028809,12.800000190734863,2904736.0,12.611369132995605
2020-01-08,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,3509043.0,12.75915813446045
2020-01-09,13.229999542236328,12.899999618530273,13.079999923706055,13.039999961853027,3803070.0,12.847831726074219
2020-01-10,13.100000381469727,12.75,13.039999961853027,12.75,2781317.0,12.562105178833008
2020-01-13,12.90999984741211,12.90999984741211,12.90999984741211,12.90999984741211,2682584.0,12.719747543334961
2020-01-14,12.930000305175781,12.930000305175781,12.930000305175781,12.930000305175781,2360872.0,12.739453315734863
2020-01-15,13.069999694824219,12.800000190734863,12.869999885559082,12.859999656677246,1686762.0,12.670483589172363
2020-01-16,13.180000305175781,12.819999694824219,12.949999809265137,13.130000114440918,4342649.0,12.936505317687988
2020-01-17,13.220000267028809,12.630000114440918,13.220000267028809,12.819999694824219,4650897.0,12.631073951721191
2020-01-20,12.869999885559082,12.489999771118164,12.819999694824219,12.760000228881836,3230743.0,12.571958541870117
2020-01-21,12.859999656677246,12.399999618530273,12.720000267028809,12.729999542236328,3019738.0,12.542399406433105
2020-01-22,12.779999732971191,12.399999618530273,12.579999923706055,12.680000305175781,2219653.0,12.49313735961914
2020-01-23,12.75,12.119999885559082,12.699999809265137,12.699999809265137,4197948.0,12.512842178344727
2020-02-03,11.5,11.430000305175781,11.5,11.430000305175781,698300.0,11.261558532714844
2020-02-04,11.890000343322754,11.149999618530273,11.149999618530273,11.420000076293945,5960164.0,11.251705169677734
2020-02-05,11.65999984741211,11.270000457763672,11.460000038146973,11.600000381469727,5295158.0,11.42905330657959
2020-02-06,11.699999809265137,11.399999618530273,11.59000015258789,11.59000015258789,3767368.0,11.41919994354248
2020-02-07,11.9399995803833,11.329999923706055,11.579999923706055,11.8100004196167,4191680.0,11.635958671569824
2020-02-10,11.850000381469727,11.609999656677246,11.850000381469727,11.819999694824219,2946280.0,11.6458101272583
2020-02-11,11.960000038146973,11.699999809265137,11.880000114440918,11.829999923706055,2724412.0,11.65566349029541
2020-02-12,12.039999961853027,11.760000228881836,11.800000190734863,12.020000457763672,3680769.0,11.842864036560059
2020-02-13,12.020000457763672,11.819999694824219,11.90999984741211,11.90999984741211,2520339.0,11.73448371887207
2020-02-14,11.920000076293945,11.670000076293945,11.8100004196167,11.800000190734863,3451145.0,11.626105308532715
2020-02-17,12.350000381469727,11.770000457763672,11.770000457763672,12.25,4361155.0,12.069474220275879
2020-02-18,12.34000015258789,11.9399995803833,12.239999771118164,11.979999542236328,4277200.0,11.803452491760254
2020-02-19,12.079999923706055,11.890000343322754,11.979999542236328,12.029999732971191,2384225.0,11.852715492248535
2020-02-20,12.039999961853027,11.819999694824219,12.029999732971191,11.979999542236328,2635747.0,11.803452491760254
2020-02-21,12.100000381469727,11.859999656677246,11.989999771118164,11.960000038146973,2950027.0,11.783747673034668
2020-02-24,11.930000305175781,11.619999885559082,11.930000305175781,11.75,4977719.0,11.576842308044434
2020-02-25,11.739999771118164,11.319999694824219,11.630000114440918,11.600000381469727,4437428.0,11.42905330657959
2020-02-26,11.59000015258789,11.3100004196167,11.449999809265137,11.489999771118164,3983882.0,11.320673942565918
2020-02-27,11.649999618530273,11.369999885559082,11.479999542236328,11.489999771118164,4112055.0,11.320673942565918
2020-02-28,11.479999542236328,11.069999694824219,11.479999542236328,11.220000267028809,4995350.0,11.05465316772461
2020-03-02,11.739999771118164,11.220000267028809,11.300000190734863,11.550000190734863,5568318.0,11.379789352416992
2020-03-03,11.920000076293945,11.5600004196167,11.649999618530273,11.760000228881836,5220840.0,11.586694717407227
2020-03-04,12.020000457763672,11.630000114440918,11.770000457763672,11.949999809265137,3592370.0,11.773894309997559
2020-03-05,12.380000114440918,11.920000076293945,11.960000038146973,12.289999961853027,4565613.0,12.10888385772705
2020-03-06,12.670000076293945,12.140000343322754,12.270000457763672,12.59000015258789,4356283.0,12.404463768005371
2020-03-09,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,12.404463768005371
2020-03-10,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,12.404463768005371
2020-03-11,13.850000381469727,13.850000381469727,13.850000381469727,13.850000381469727,1916895.0,13.645895004272461
2020-03-12,15.239999771118164,13.09000015258789,15.239999771118164,14.029999732971191,13503378.0,13.8232421875
2020-03-13,13.84000015258789,12.65999984741211,13.050000190734863,13.34000015258789,8137939.0,13.143410682678223
2020-03-16,13.600000381469727,12.619999885559082,13.479999542236328,12.619999885559082,5825701.0,12.43402099609375
2020-03-17,12.90999984741211,12.430000305175781,12.4399995803833,12.630000114440918,3455762.0,12.44387435913086
2020-03-18,12.8100004196167,11.930000305175781,12.619999885559082,12.449999809265137,4022049.0,12.266526222229004
2020-03-19,12.6899995803833,12.100000381469727,12.470000267028809,12.4399995803833,3887131.0,12.256673812866211
2020-03-20,12.65999984741211,12.289999961853027,12.65999984741211,12.619999885559082,2382908.0,12.43402099609375
2020-03-23,12.84000015258789,12.229999542236328,12.600000381469727,12.84000015258789,3499587.0,12.650778770446777
2020-03-24,13.5600004196167,12.819999694824219,12.84000015258789,13.149999618530273,6430273.0,12.956210136413574
2020-03-25,13.420000076293945,12.880000114440918,13.319999694824219,13.050000190734863,5089933.0,12.857684135437012
2020-03-26,13.300000190734863,12.869999885559082,13.300000190734863,13.149999618530273,3607134.0,12.956210136413574
2020-03-27,13.529999732971191,13.100000381469727,13.140000343322754,13.260000228881836,3932509.0,13.064589500427246
2020-03-30,13.5,12.930000305175781,13.010000228881836,13.460000038146973,3514368.0,13.261642456054688
2020-03-31,13.970000267028809,13.399999618530273,13.5,13.960000038146973,4925338.0,13.754273414611816
2020-04-01,14.149999618530273,13.710000038146973,13.949999809265137,13.779999732971191,4232178.0,13.576926231384277
2020-04-02,14.0,13.670000076293945,13.850000381469727,13.890000343322754,3318326.0,13.68530559539795
2020-04-03,14.180000305175781,13.680000305175781,13.90999984741211,13.779999732971191,3207654.0,13.576926231384277
2020-04-07,14.09000015258789,13.84000015258789,13.920000076293945,13.90999984741211,3711201.0,13.705010414123535
2020-04-08,14.09000015258789,13.510000228881836,14.09000015258789,13.859999656677246,3372233.0,13.655747413635254
2020-04-09,13.970000267028809,13.710000038146973,13.710000038146973,13.770000457763672,2201818.0,13.567073822021484
2020-04-10,13.890000343322754,13.579999923706055,13.770000457763672,13.579999923706055,1897050.0,13.379874229431152
2020-04-13,13.739999771118164,13.199999809265137,13.670000076293945,13.399999618530273,2388150.0,13.202526092529297
2020-04-14,13.789999961853027,13.130000114440918,13.239999771118164,13.739999771118164,2477553.0,13.537515640258789
2020-04-15,14.399999618530273,13.729999542236328,13.819999694824219,13.800000190734863,3270914.0,13.59663200378418
2020-04-16,14.270000457763672,13.609999656677246,13.729999542236328,14.180000305175781,4687940.0,13.97103214263916
2020-04-17,14.420000076293945,13.960000038146973,14.289999961853027,14.079999923706055,3679800.0,13.872505187988281
2020-04-20,14.3100004196167,13.930000305175781,14.100000381469727,14.279999732971191,2877950.0,14.069558143615723
2020-04-21,14.579999923706055,14.119999885559082,14.119999885559082,14.520000457763672,3430673.0,14.306021690368652
2020-04-22,14.869999885559082,14.319999694824219,14.5,14.649999618530273,2893167.0,14.434104919433594
2020-04-23,14.779999732971191,14.399999618530273,14.609999656677246,14.5600004196167,2606612.0,14.34543228149414
2020-04-24,14.869999885559082,14.25,14.529999732971191,14.729999542236328,3867940.0,14.51292610168457
2020-04-27,14.9399995803833,14.460000038146973,14.75,14.579999923706055,3429013.0,14.365137100219727
2020-04-28,14.899999618530273,14.329999923706055,14.649999618530273,14.420000076293945,4095275.0,14.207494735717773
2020-04-29,14.5,14.220000267028809,14.34000015258789,14.270000457763672,1899717.0,14.05970573425293
2020-04-30,15.460000038146973,14.449999809265137,14.539999961853027,15.270000457763672,6819282.0,15.044968605041504
2020-05-06,15.779999732971191,15.149999618530273,15.579999923706055,15.430000305175781,8877655.0,15.202610969543457
2020-05-07,15.529999732971191,15.09000015258789,15.520000457763672,15.470000267028809,5964658.0,15.242021560668945
2020-05-08,15.75,15.260000228881836,15.699999809265137,15.3100004196167,5175674.0,15.084379196166992
2020-05-11,15.850000381469727,15.1899995803833,15.3100004196167,15.850000381469727,6911875.0,15.616421699523926
2020-05-12,15.800000190734863,15.449999809265137,15.75,15.539999961853027,5346329.0,15.310989379882812
2020-05-13,15.75,15.359999656677246,15.65999984741211,15.5600004196167,4530880.0,15.330695152282715
2020-05-14,15.550000190734863,15.270000457763672,15.529999732971191,15.289999961853027,3875243.0,15.06467342376709
2020-05-15,15.90999984741211,15.369999885559082,15.420000076293945,15.710000038146973,6678238.0,15.478484153747559
2020-05-18,15.880000114440918,15.359999656677246,15.8100004196167,15.449999809265137,4255539.0,15.222315788269043
2020-05-19,15.609999656677246,15.279999732971191,15.5,15.380000114440918,3069000.0,15.153347969055176
2020-05-20,15.579999923706055,15.149999618530273,15.449999809265137,15.220000267028809,3295362.0,14.995705604553223
2020-05-21,15.460000038146973,15.1899995803833,15.4399995803833,15.279999732971191,2058312.0,15.054821014404297
2020-05-22,15.6899995803833,15.109999656677246,15.260000228881836,15.170000076293945,3866905.0,14.946442604064941
2020-05-25,15.600000381469727,15.119999885559082,15.300000190734863,15.199999809265137,4081082.0,14.97599983215332
2020-05-26,15.420000076293945,15.180000305175781,15.239999771118164,15.300000190734863,3524530.0,15.0745267868042
2020-05-27,15.289999961853027,14.770000457763672,15.279999732971191,14.789999961853027,6316360.0,14.572042465209961
2020-05-28,16.270000457763672,14.729999542236328,14.880000114440918,16.020000457763672,10632398.0,15.783916473388672
2020-05-29,16.100000381469727,15.260000228881836,16.049999237060547,15.069999694824219,7654061.0,14.847915649414062
2020-06-01,15.489999771118164,15.149999618530273,15.1899995803833,15.239999771118164,5483862.0,15.015410423278809
2020-06-02,15.25,14.869999885559082,15.239999771118164,15.029999732971191,4062770.0,14.808505058288574
2020-06-03,15.199999809265137,14.800000190734863,15.029999732971191,15.069999694824219,3694546.0,14.847915649414062
2020-06-04,15.1899995803833,14.710000038146973,15.119999885559082,14.819999694824219,3953722.0,14.60159969329834
2020-06-05,15.0,14.470000267028809,14.850000381469727,14.720000267028809,4820525.0,14.503073692321777
2020-06-08,14.960000038146973,14.600000381469727,14.680000305175781,14.869999885559082,2824680.0,14.650863647460938
2020-06-09,14.9399995803833,14.770000457763672,14.829999923706055,14.779999732971191,2393500.0,14.562189102172852
2020-06-10,14.84000015258789,14.619999885559082,14.770000457763672,14.8100004196167,2028051.0,14.591748237609863
2020-06-11,14.869999885559082,14.649999618530273,14.770000457763672,14.829999923706055,2793163.0,14.61145305633545
2020-06-12,14.949999809265137,14.470000267028809,14.680000305175781,14.569999694824219,5604989.0,14.355283737182617
2020-06-15,14.949999809265137,14.380000114440918,14.710000038146973,14.430000305175781,4867941.0,14.217348098754883
2020-06-16,14.630000114440918,14.319999694824219,14.550000190734863,14.600000381469727,3688989.0,14.384842872619629
2020-06-17,14.670000076293945,14.260000228881836,14.600000381469727,14.420000076293945,3808804.0,14.207494735717773
2020-06-18,14.350000381469727,14.109999656677246,14.3100004196167,14.25,3784376.0,14.039999961853027
2020-06-19,14.25,13.90999984741211,13.979999542236328,14.1899995803833,4479783.0,14.1899995803833
2020-06-22,14.25,13.949999809265137,14.15999984741211,13.960000038146973,3833302.0,13.960000038146973
2020-06-23,14.149999618530273,13.819999694824219,13.920000076293945,13.930000305175781,3488694.0,13.930000305175781
2020-06-24,14.1899995803833,13.90999984741211,14.140000343322754,14.0600004196167,3509349.0,14.0600004196167
2020-06-29,14.369999885559082,13.920000076293945,14.0,14.0,4068761.0,14.0
2020-06-30,14.449999809265137,13.9399995803833,14.149999618530273,14.34000015258789,5658257.0,14.34000015258789
2020-07-01,14.489999771118164,14.119999885559082,14.479999542236328,14.279999732971191,4110149.0,14.279999732971191
2020-07-02,14.449999809265137,14.0600004196167,14.289999961853027,14.329999923706055,6413005.0,14.329999923706055
2020-07-03,14.670000076293945,14.279999732971191,14.34000015258789,14.489999771118164,7814666.0,14.489999771118164
2020-07-06,14.84000015258789,14.510000228881836,14.520000457763672,14.680000305175781,13706861.0,14.680000305175781
2020-07-07,14.84000015258789,14.59000015258789,14.800000190734863,14.680000305175781,10671883.0,14.680000305175781
2020-07-08,14.729999542236328,14.34000015258789,14.579999923706055,14.529999732971191,9776112.0,14.529999732971191
2020-07-09,15.1899995803833,14.380000114440918,14.529999732971191,15.069999694824219,14161326.0,15.069999694824219
2020-07-10,15.220000267028809,14.800000190734863,15.0,14.949999809265137,12350648.0,14.949999809265137
2020-07-13,15.180000305175781,14.899999618530273,14.979999542236328,15.0600004196167,13082075.0,15.0600004196167
2020-07-14,15.079999923706055,14.350000381469727,15.079999923706055,14.569999694824219,13901171.0,14.569999694824219
2020-07-15,15.390000343322754,14.569999694824219,14.569999694824219,14.670000076293945,16769212.0,14.670000076293945
2020-07-16,15.039999961853027,13.979999542236328,14.670000076293945,14.15999984741211,12730557.0,14.15999984741211
2020-07-17,14.180000305175781,13.5600004196167,13.989999771118164,13.869999885559082,10640198.0,13.869999885559082
2020-07-20,13.880000114440918,13.100000381469727,13.859999656677246,13.619999885559082,13051268.0,13.619999885559082
2020-07-21,13.84000015258789,13.510000228881836,13.619999885559082,13.729999542236328,9049176.0,13.729999542236328
2020-07-22,13.970000267028809,13.600000381469727,13.84000015258789,13.670000076293945,8259145.0,13.670000076293945
2020-07-23,13.850000381469727,13.329999923706055,13.609999656677246,13.8100004196167,9903362.0,13.8100004196167
2020-07-24,13.880000114440918,13.520000457763672,13.680000305175781,13.640000343322754,9335119.0,13.640000343322754
2020-07-27,14.199999809265137,13.65999984741211,13.65999984741211,14.09000015258789,10429665.0,14.09000015258789
2020-07-28,14.520000457763672,14.100000381469727,14.15999984741211,14.390000343322754,9008163.0,14.390000343322754
2020-07-29,14.539999961853027,14.15999984741211,14.449999809265137,14.460000038146973,6228877.0,14.460000038146973
2020-07-30,14.640000343322754,14.149999618530273,14.489999771118164,14.529999732971191,7353466.0,14.529999732971191
2020-07-31,14.800000190734863,14.399999618530273,14.399999618530273,14.59000015258789,7713996.0,14.59000015258789
2020-08-03,14.779999732971191,14.399999618530273,14.670000076293945,14.460000038146973,7879392.0,14.460000038146973
2020-08-04,14.5,14.119999885559082,14.470000267028809,14.350000381469727,6979063.0,14.350000381469727
2020-08-05,14.5600004196167,14.1899995803833,14.34000015258789,14.449999809265137,5116194.0,14.449999809265137
2020-08-06,14.470000267028809,14.010000228881836,14.390000343322754,14.380000114440918,5137655.0,14.380000114440918
2020-08-07,14.1899995803833,13.760000228881836,14.180000305175781,13.920000076293945,5187322.0,13.920000076293945
2020-08-10,14.050000190734863,13.779999732971191,13.890000343322754,13.90999984741211,2965003.0,13.90999984741211
2020-08-11,14.029999732971191,13.680000305175781,13.90999984741211,13.6899995803833,3480597.0,13.6899995803833
2020-08-12,13.779999732971191,13.260000228881836,13.6899995803833,13.75,5442278.0,13.75
2020-08-13,13.880000114440918,13.550000190734863,13.75,13.609999656677246,3395078.0,13.609999656677246
2020-08-14,14.079999923706055,13.520000457763672,13.609999656677246,14.0600004196167,6173696.0,14.0600004196167
2020-08-17,14.149999618530273,13.789999961853027,14.119999885559082,13.859999656677246,7806446.0,13.859999656677246
2020-08-18,13.90999984741211,13.779999732971191,13.869999885559082,13.829999923706055,3562631.0,13.829999923706055
2020-08-19,14.079999923706055,13.630000114440918,13.8100004196167,13.970000267028809,6502909.0,13.970000267028809
2020-08-20,13.880000114440918,13.609999656677246,13.869999885559082,13.680000305175781,3954269.0,13.680000305175781
2020-08-21,13.789999961853027,13.569999694824219,13.720000267028809,13.609999656677246,2762828.0,13.609999656677246
2020-08-24,13.739999771118164,13.510000228881836,13.6899995803833,13.5600004196167,4888163.0,13.5600004196167
2020-08-25,13.770000457763672,13.40999984741211,13.680000305175781,13.550000190734863,4910391.0,13.550000190734863
2020-08-26,13.5600004196167,13.289999961853027,13.550000190734863,13.369999885559082,4011359.0,13.369999885559082
2020-08-27,13.479999542236328,13.210000038146973,13.380000114440918,13.359999656677246,4055084.0,13.359999656677246
2020-08-28,13.479999542236328,13.020000457763672,13.430000305175781,13.479999542236328,8579881.0,13.479999542236328
2020-08-31,13.75,13.4399995803833,13.5,13.539999961853027,6870485.0,13.539999961853027
2020-09-01,13.520000457763672,13.130000114440918,13.5,13.399999618530273,9142799.0,13.399999618530273
2020-09-02,13.369999885559082,12.960000038146973,13.289999961853027,13.010000228881836,9476731.0,13.010000228881836
2020-09-03,13.100000381469727,12.710000038146973,13.010000228881836,12.779999732971191,7693432.0,12.779999732971191
2020-09-04,12.75,12.329999923706055,12.699999809265137,12.75,5032128.0,12.75
2020-09-07,12.979999542236328,12.579999923706055,12.869999885559082,12.739999771118164,5146437.0,12.739999771118164
2020-09-08,12.739999771118164,12.520000457763672,12.640000343322754,12.729999542236328,4146909.0,12.729999542236328
2020-09-09,12.649999618530273,12.350000381469727,12.520000457763672,12.40999984741211,5111829.0,12.40999984741211
2020-09-10,12.510000228881836,12.119999885559082,12.449999809265137,12.300000190734863,4576528.0,12.300000190734863
2020-09-11,12.289999961853027,12.100000381469727,12.100000381469727,12.199999809265137,2901295.0,12.199999809265137
2020-09-14,12.40999984741211,12.15999984741211,12.220000267028809,12.359999656677246,3089701.0,12.359999656677246
2020-09-15,12.5600004196167,12.350000381469727,12.479999542236328,12.510000228881836,3564303.0,12.510000228881836
2020-09-16,12.579999923706055,12.3100004196167,12.510000228881836,12.420000076293945,2972728.0,12.420000076293945
2020-09-17,12.770000457763672,12.329999923706055,12.430000305175781,12.699999809265137,4021767.0,12.699999809265137
2020-09-18,12.880000114440918,12.640000343322754,12.729999542236328,12.880000114440918,3464326.0,12.880000114440918
2020-09-21,12.920000076293945,12.670000076293945,12.899999618530273,12.800000190734863,3165159.0,12.800000190734863
2020-09-22,12.8100004196167,12.550000190734863,12.649999618530273,12.619999885559082,2886351.0,12.619999885559082
2020-09-23,12.710000038146973,12.579999923706055,12.6899995803833,12.680000305175781,1202355.0,12.680000305175781
2020-09-24,12.65999984741211,12.40999984741211,12.640000343322754,12.550000190734863,2250552.0,12.550000190734863
2020-09-25,12.699999809265137,12.520000457763672,12.539999961853027,12.619999885559082,2161304.0,12.619999885559082
2020-09-28,12.720000267028809,12.520000457763672,12.640000343322754,12.630000114440918,2297583.0,12.630000114440918
2020-09-29,12.90999984741211,12.550000190734863,12.670000076293945,12.800000190734863,4283479.0,12.800000190734863
2020-09-30,12.979999542236328,12.720000267028809,12.720000267028809,12.90999984741211,3804522.0,12.90999984741211
2020-10-09,13.180000305175781,12.979999542236328,13.069999694824219,13.069999694824219,4603714.0,13.069999694824219
2020-10-12,13.380000114440918,13.100000381469727,13.130000114440918,13.270000457763672,4367209.0,13.270000457763672
2020-10-13,13.359999656677246,13.0,13.279999732971191,13.079999923706055,3366351.0,13.079999923706055
2020-10-14,13.15999984741211,12.989999771118164,13.079999923706055,13.109999656677246,2650907.0,13.109999656677246
2020-10-15,13.119999885559082,13.010000228881836,13.079999923706055,13.100000381469727,1624663.0,13.100000381469727
2020-10-16,13.319999694824219,13.100000381469727,13.140000343322754,13.149999618530273,4310953.0,13.149999618530273
2020-10-19,13.380000114440918,13.119999885559082,13.15999984741211,13.350000381469727,6387997.0,13.350000381469727
2020-10-20,13.949999809265137,13.25,13.350000381469727,13.869999885559082,11296938.0,13.869999885559082
2020-10-21,13.949999809265137,13.619999885559082,13.920000076293945,13.880000114440918,5353966.0,13.880000114440918
2020-10-22,13.800000190734863,13.510000228881836,13.729999542236328,13.65999984741211,3258459.0,13.65999984741211
2020-10-23,13.890000343322754,13.619999885559082,13.65999984741211,13.649999618530273,2426144.0,13.649999618530273
2020-10-26,13.859999656677246,13.520000457763672,13.569999694824219,13.850000381469727,4007503.0,13.850000381469727
2020-10-27,13.949999809265137,13.699999809265137,13.800000190734863,13.84000015258789,1399500.0,13.84000015258789