Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.5736100673675537,3.484560012817383,3.5395100116729736,3.5489799976348877,22543336.0,2.735058069229126
2010-01-05,3.9033100605010986,3.543299913406372,3.5565600395202637,3.9033100605010986,107140710.0,3.0081260204315186
2010-01-06,4.017000198364258,3.8218300342559814,3.882469892501831,3.874890089035034,66568414.0,2.9862241744995117
2010-01-07,4.007530212402344,3.7896199226379395,3.865410089492798,3.9033100605010986,52213241.0,3.0081260204315186
2010-01-08,4.202690124511719,3.8369901180267334,3.855940103530884,4.035950183868408,97991623.0,3.110346555709839
2010-01-11,4.2822699546813965,3.9412100315093994,3.9412100315093994,4.251959800720215,99582368.0,3.2768166065216064
2010-01-12,4.299330234527588,4.14394998550415,4.225430011749268,4.221640110015869,56972766.0,3.2534501552581787
2010-01-13,4.367539882659912,4.107950210571289,4.107950210571289,4.3220601081848145,68909366.0,3.330840587615967
2010-01-14,4.2746901512146,4.1269001960754395,4.2746901512146,4.200799942016602,60628476.0,3.2373900413513184
2010-01-15,4.278480052947998,4.054900169372559,4.195109844207764,4.102270126342773,71648584.0,3.16145658493042
2010-01-18,4.18563985824585,4.037839889526367,4.073840141296387,4.125,53366601.0,3.178973913192749
2010-01-19,4.323959827423096,4.102270126342773,4.125,4.284170150756836,50784523.0,3.3016397953033447
2010-01-20,4.310689926147461,3.8805699348449707,4.301219940185547,3.937419891357422,55271509.0,3.0344130992889404
2010-01-21,3.944999933242798,3.791520118713379,3.944999933242798,3.9127800464630127,33563760.0,3.0154240131378174
2010-01-22,3.922260046005249,3.6569900512695312,3.874890089035034,3.7081499099731445,29924495.0,2.8577239513397217
2010-01-25,3.7649900913238525,3.615299940109253,3.746040105819702,3.7119300365448,21931734.0,2.8606371879577637
2010-01-26,3.763089895248413,3.4106600284576416,3.7574100494384766,3.4731900691986084,33917020.0,2.676649808883667
2010-01-27,3.528140068054199,3.389820098876953,3.476979970932007,3.3936100006103516,42071189.0,2.6153204441070557
2010-01-28,3.4599199295043945,3.372760057449341,3.3879199028015137,3.4087600708007812,24210917.0,2.6269960403442383
2010-01-29,3.5376100540161133,3.3936100006103516,3.429610013961792,3.484560012817383,33385505.0,2.6854119300842285
2010-02-01,3.4997200965881348,3.245810031890869,3.484560012817383,3.2552900314331055,36811472.0,2.5087225437164307
2010-02-02,3.374660015106201,3.278019905090332,3.2969698905944824,3.2950799465179443,25906453.0,2.5393872261047363
2010-02-03,3.4201300144195557,3.2495999336242676,3.2950799465179443,3.4087600708007812,16837564.0,2.6269960403442383
2010-02-04,3.4352900981903076,3.365180015563965,3.4106600284576416,3.3784499168395996,26435788.0,2.6036369800567627
2010-02-05,3.2969698905944824,3.2098100185394287,3.28371000289917,3.245810031890869,25270305.0,2.5014171600341797
2010-02-08,3.2742300033569336,3.164330005645752,3.2742300033569336,3.1775999069213867,14411000.0,2.448850154876709
2010-02-09,3.3121299743652344,3.1775999069213867,3.1775999069213867,3.245810031890869,17063940.0,2.5014171600341797
2010-02-10,3.367079973220825,3.2552900314331055,3.2950799465179443,3.365180015563965,17170257.0,2.5934109687805176
2010-02-11,3.492140054702759,3.3613901138305664,3.3632900714874268,3.423919916152954,23405243.0,2.638679027557373
2010-02-12,3.5660300254821777,3.423919916152954,3.423919916152954,3.5565600395202637,25076481.0,2.7408995628356934
2010-02-22,3.647510051727295,3.439079999923706,3.560349941253662,3.590670108795166,32998036.0,2.7671868801116943
2010-02-23,3.6835100650787354,3.535720109939575,3.535720109939575,3.6266698837280273,32649949.0,2.7949304580688477
2010-02-24,3.7592999935150146,3.5811901092529297,3.617189884185791,3.7270898818969727,35007614.0,2.8723201751708984
2010-02-25,3.751729965209961,3.6759300231933594,3.728990077972412,3.7005701065063477,30166355.0,2.8518824577331543
2010-02-26,3.7176198959350586,3.5660300254821777,3.71382999420166,3.6512999534606934,46431355.0,2.8139119148254395
2010-03-01,3.6683499813079834,3.543299913406372,3.6512999534606934,3.598249912261963,40139123.0,2.7730283737182617
2010-03-02,3.9582600593566895,3.577399969100952,3.6285600662231445,3.8843600749969482,82733484.0,2.9935221672058105
2010-03-03,3.9184699058532715,3.776360034942627,3.8805699348449707,3.897629976272583,37175788.0,3.003748655319214
2010-03-04,4.079529762268066,3.7896199226379395,3.9014201164245605,3.8843600749969482,62501602.0,2.9935221672058105
2010-03-05,3.9033100605010986,3.7896199226379395,3.850260019302368,3.8597300052642822,25551642.0,2.9745407104492188
2010-03-08,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-09,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-10,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-11,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-12,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-15,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-16,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-17,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-18,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-19,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-22,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-23,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-24,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-25,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-26,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-29,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-30,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-03-31,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-04-01,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-04-02,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-04-06,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-04-07,3.8597300052642822,3.8597300052642822,3.8597300052642822,3.8597300052642822,0.0,2.9745407104492188
2010-04-08,4.246270179748535,4.246270179748535,4.246270179748535,4.246270179748535,18769218.0,3.2724318504333496
2010-04-09,4.445230007171631,4.058690071105957,4.348589897155762,4.14585018157959,107230867.0,3.195042133331299
2010-04-12,4.1136298179626465,3.905210018157959,4.102270126342773,3.9127800464630127,60192776.0,3.0154240131378174
2010-04-13,3.9999499320983887,3.7668800354003906,3.916569948196411,3.9734199047088623,42368992.0,3.062156915664673
2010-04-14,3.9885799884796143,3.8862600326538086,3.9601500034332275,3.924149990081787,25095802.0,3.024186372756958
2010-04-15,3.9753100872039795,3.8691999912261963,3.939310073852539,3.931730031967163,31402917.0,3.0300281047821045
2010-04-16,4.170479774475098,3.908989906311035,3.9430999755859375,4.151529788970947,46797877.0,3.1994194984436035
2010-04-19,4.195109844207764,3.9412100315093994,4.092790126800537,3.962049961090088,29795711.0,3.0533947944641113
2010-04-20,4.051109790802002,3.8843600749969482,3.962049961090088,4.034049987792969,20562168.0,3.108882188796997
2010-04-21,4.197010040283203,4.037839889526367,4.092790126800537,4.151529788970947,29566074.0,3.1994194984436035
2010-04-22,4.168580055236816,4.035950183868408,4.166689872741699,4.058690071105957,26786351.0,3.12787127494812
2010-04-23,4.119319915771484,3.9601500034332275,4.092790126800537,4.060579776763916,29902181.0,3.1293277740478516
2010-04-26,4.0719499588012695,3.800990104675293,4.017000198364258,3.9279398918151855,24900284.0,3.0271072387695312
2010-04-27,3.8843600749969482,3.615299940109253,3.8843600749969482,3.706249952316284,26416498.0,2.85625958442688
2010-04-28,3.7498300075531006,3.615299940109253,3.638040065765381,3.679719924926758,17327755.0,2.8358142375946045
2010-04-29,3.7498300075531006,3.60014009475708,3.69677996635437,3.6285600662231445,12632854.0,2.79638671875
2010-04-30,3.6531999111175537,3.550879955291748,3.630460023880005,3.624769926071167,10702150.0,2.793466329574585
2010-05-04,3.6531999111175537,3.5470900535583496,3.5811901092529297,3.6512999534606934,8222182.0,2.8139119148254395
2010-05-05,3.7422499656677246,3.567929983139038,3.6190900802612305,3.736569881439209,13921574.0,2.8796260356903076
2010-05-06,3.7725698947906494,3.5811901092529297,3.73088002204895,3.6437199115753174,12648428.0,2.808070182800293
2010-05-07,3.552769899368286,3.3689699172973633,3.5451900959014893,3.4674999713897705,27348048.0,2.672264814376831
2010-05-10,3.478869915008545,3.1832799911499023,3.4409799575805664,3.3443400859832764,20019844.0,2.5773496627807617
2010-05-11,3.5148699283599854,3.2401299476623535,3.469399929046631,3.276129961013794,19303240.0,2.5247833728790283
2010-05-12,3.3121299743652344,3.0316998958587646,3.2590699195861816,3.1567599773406982,13726720.0,2.4327895641326904
2010-05-13,3.2590699195861816,3.1112799644470215,3.1813900470733643,3.2571799755096436,12551764.0,2.510179281234741
2010-05-14,3.2893900871276855,3.211699962615967,3.2249701023101807,3.268549919128418,9519087.0,2.518941640853882
2010-05-17,3.2344400882720947,2.993799924850464,3.2344400882720947,3.0051701068878174,10000058.0,2.315965414047241
2010-05-18,3.0620100498199463,2.904750108718872,2.921799898147583,3.0297999382019043,10687177.0,2.334946870803833
2010-05-19,3.154860019683838,2.9748499393463135,3.0051701068878174,3.0714900493621826,21118751.0,2.367075204849243
2010-05-20,3.2344400882720947,3.035490036010742,3.0657999515533447,3.130229949951172,31704350.0,2.412343978881836
2010-05-21,3.211699962615967,2.963479995727539,3.0316998958587646,3.1529700756073,17637190.0,2.429868698120117
2010-05-24,3.3348701000213623,3.1813900470733643,3.2022299766540527,3.285599946975708,20358865.0,2.532081365585327
2010-05-25,3.3348701000213623,3.221179962158203,3.285599946975708,3.2723400592803955,21499095.0,2.521862506866455
2010-05-26,3.2969698905944824,3.164330005645752,3.251499891281128,3.2003400325775146,13037850.0,2.4663751125335693
2010-05-27,3.2742300033569336,3.13211989402771,3.196549892425537,3.251499891281128,13766360.0,2.5058021545410156
2010-05-28,3.4826600551605225,3.278019905090332,3.315920114517212,3.3386600017547607,26633501.0,2.572972536087036
2010-05-31,3.4106600284576416,3.2723400592803955,3.3121299743652344,3.276129961013794,16329244.0,2.5247833728790283
2010-06-01,3.3348701000213623,3.1036999225616455,3.221179962158203,3.2249701023101807,14867198.0,2.485356330871582
2010-06-02,3.2818100452423096,3.1529700756073,3.1681199073791504,3.2495999336242676,9489680.0,2.5043375492095947
2010-06-03,3.2874999046325684,3.164330005645752,3.268549919128418,3.17002010345459,12088610.0,2.4430086612701416
2010-06-04,3.164330005645752,3.0051701068878174,3.1283299922943115,3.0620100498199463,21705226.0,2.359769582748413
2010-06-07,3.027909994125366,2.9502201080322266,2.9748499393463135,3.0051701068878174,11155308.0,2.315965414047241
2010-06-08,3.1018099784851074,2.993799924850464,3.00137996673584,3.092329978942871,15022206.0,2.383136034011841
2010-06-09,3.2003400325775146,3.0525400638580322,3.1264400482177734,3.1775999069213867,22007436.0,2.448850154876709
2010-06-10,3.1889700889587402,3.1188600063323975,3.17002010345459,3.154860019683838,11557248.0,2.4313251972198486
2010-06-11,3.2401299476623535,3.1567599773406982,3.162440061569214,3.1605401039123535,10420406.0,2.4357025623321533
2010-06-15,3.1605401039123535,3.1605401039123535,3.1605401039123535,3.1605401039123535,0.0,2.4357025623321533
2010-06-17,3.2495999336242676,3.0468599796295166,3.1681199073791504,3.060120105743408,17085003.0,2.3583130836486816
2010-06-18,3.0582199096679688,2.931269884109497,3.0411698818206787,2.946429967880249,20351091.0,2.2706966400146484
2010-06-21,3.082859992980957,2.872529983520508,2.9483299255371094,3.0695900917053223,16761071.0,2.3656110763549805
2010-06-22,3.1188600063323975,3.0127499103546143,3.0468599796295166,3.099910020828247,16035141.0,2.3889777660369873
2010-06-23,3.2192800045013428,3.0620100498199463,3.090440034866333,3.1605401039123535,32393052.0,2.4357025623321533
2010-06-24,3.310230016708374,3.1112799644470215,3.139699935913086,3.291290044784546,47188940.0,2.536466598510742
2010-06-25,3.429610013961792,3.211699962615967,3.2742300033569336,3.238229990005493,51033403.0,2.495575189590454
2010-06-28,3.276129961013794,3.145390033721924,3.221179962158203,3.2268600463867188,23430828.0,2.4868130683898926
2010-06-29,3.2571799755096436,3.0392799377441406,3.2401299476623535,3.084749937057495,45790674.0,2.3772945404052734
2010-06-30,3.0866498947143555,2.921799898147583,3.084749937057495,3.0468599796295166,28186348.0,2.3480942249298096
2010-07-01,3.122649908065796,2.9672698974609375,3.016540050506592,2.9881200790405273,11514874.0,2.302825450897217
2010-07-02,3.0639100074768066,2.938849925994873,3.0222198963165283,3.0222198963165283,23482216.0,2.3291049003601074
2010-07-05,3.1832799911499023,2.88959002494812,3.016540050506592,2.9824299812316895,56288925.0,2.298440456390381
2010-07-06,2.991909980773926,2.8838999271392822,2.929379940032959,2.961590051651001,26498681.0,2.2823798656463623
2010-07-07,2.9729599952697754,2.882009983062744,2.9672698974609375,2.9180099964141846,26620471.0,2.2487947940826416
2010-07-08,3.0051701068878174,2.904750108718872,2.9331700801849365,2.9805400371551514,42641257.0,2.2969839572906494
2010-07-09,3.0392799377441406,2.9104299545288086,2.9900100231170654,3.0222198963165283,37770840.0,2.3291049003601074
2010-07-12,3.077169895172119,3.0032799243927,3.027909994125366,3.0563299655914307,29070578.0,2.3553922176361084
2010-07-13,3.0373799800872803,2.9350600242614746,3.0316998958587646,2.9426400661468506,23957815.0,2.2677760124206543
2010-07-14,3.0620100498199463,2.938849925994873,2.938849925994873,3.035490036010742,34532780.0,2.3393313884735107
2010-07-15,3.067699909210205,3.0070600509643555,3.0316998958587646,3.0146400928497314,20711122.0,2.32326340675354
2010-07-16,3.026010036468506,2.9085299968719482,2.9900100231170654,2.986219882965088,17472081.0,2.301361083984375
2010-07-19,3.060120105743408,2.9350600242614746,2.938849925994873,3.0411698818206787,24766360.0,2.3437089920043945
2010-07-20,3.1605401039123535,3.035490036010742,3.075279951095581,3.1131699085235596,30816848.0,2.3991966247558594
2010-07-21,3.211699962615967,3.092329978942871,3.1188600063323975,3.105600118637085,33005319.0,2.393362522125244
2010-07-22,3.1927599906921387,3.084749937057495,3.098020076751709,3.1662299633026123,27062162.0,2.4400877952575684
2010-07-23,3.2249701023101807,3.145390033721924,3.164330005645752,3.1756999492645264,24328010.0,2.4473860263824463
2010-07-26,3.221179962158203,3.1036999225616455,3.1984400749206543,3.2098100185394287,43547416.0,2.473673105239868
2010-07-27,3.310230016708374,3.1756999492645264,3.278019905090332,3.179490089416504,61354876.0,2.4503068923950195
2010-07-28,3.2723400592803955,3.1491799354553223,3.164330005645752,3.2590699195861816,40276446.0,2.5116357803344727
2010-07-29,3.4030799865722656,3.245810031890869,3.2495999336242676,3.325390100479126,52709296.0,2.562746524810791
2010-07-30,3.3613901138305664,3.2874999046325684,3.323499917984009,3.332969903945923,23280043.0,2.5685877799987793
2010-08-02,3.486449956893921,3.332969903945923,3.332969903945923,3.4485599994659424,44039729.0,2.657667875289917
2010-08-03,3.486449956893921,3.365180015563965,3.486449956893921,3.3689699172973633,33477456.0,2.5963313579559326
2010-08-04,3.4011900424957275,3.276129961013794,3.355710029602051,3.3538200855255127,35411401.0,2.58465576171875
2010-08-05,3.444770097732544,3.323499917984009,3.355710029602051,3.39739990234375,25592004.0,2.61824107170105
2010-08-06,3.446660041809082,3.308340072631836,3.391710042953491,3.4201300144195557,54954892.0,2.635758638381958
2010-08-09,3.6342499256134033,3.4106600284576416,3.4106600284576416,3.6190900802612305,77148425.0,2.7890889644622803
2010-08-10,3.6948800086975098,3.4883499145507812,3.607719898223877,3.526240110397339,54274898.0,2.7175333499908447
2010-08-11,3.598249912261963,3.4978199005126953,3.5205600261688232,3.5584499835968018,40203621.0,2.7423558235168457
2010-08-12,3.71382999420166,3.43149995803833,3.5053999423980713,3.7024600505828857,67996103.0,2.8533389568328857
2010-08-13,3.7820401191711426,3.6285600662231445,3.672139883041382,3.73088002204895,44094895.0,2.875241279602051
2010-08-16,3.9563701152801514,3.6607699394226074,3.7100400924682617,3.855940103530884,71799786.0,2.9716198444366455
2010-08-17,3.9980499744415283,3.7896199226379395,3.8464701175689697,3.8047800064086914,45582732.0,2.932192802429199
2010-08-18,3.8786799907684326,3.770669937133789,3.8028900623321533,3.793410062789917,29698604.0,2.9234306812286377
2010-08-19,3.8616199493408203,3.7744600772857666,3.7953100204467773,3.8388900756835938,22606604.0,2.9584803581237793
2010-08-20,3.8199400901794434,3.6778299808502197,3.8199400901794434,3.7081499099731445,41901273.0,2.8577239513397217
2010-08-23,3.768779993057251,3.638040065765381,3.6835100650787354,3.7176198959350586,15926344.0,2.8650219440460205
2010-08-24,3.7479400634765625,3.6569900512695312,3.7176198959350586,3.723299980163574,30778358.0,2.8693995475769043
2010-08-25,3.8540499210357666,3.6664600372314453,3.723299980163574,3.778249979019165,34454445.0,2.9117472171783447
2010-08-26,3.835099935531616,3.7479400634765625,3.770669937133789,3.7820401191711426,25014601.0,2.914668083190918
2010-08-27,3.80856990814209,3.69677996635437,3.7820401191711426,3.763089895248413,13798538.0,2.90006422996521
2010-08-30,3.944999933242798,3.761199951171875,3.761199951171875,3.914680004119873,54185358.0,3.0168886184692383
2010-08-31,3.929840087890625,3.840780019760132,3.9033100605010986,3.865410089492798,32503813.0,2.9789180755615234
2010-09-01,3.8881499767303467,3.5811901092529297,3.865410089492798,3.687299966812134,36755873.0,2.84165620803833
2010-09-02,3.768779993057251,3.6418299674987793,3.69677996635437,3.71382999420166,29541090.0,2.8621010780334473
2010-09-03,3.7896199226379395,3.6854100227355957,3.736569881439209,3.7555201053619385,25376141.0,2.894230365753174
2010-09-06,3.842679977416992,3.71382999420166,3.744149923324585,3.7270898818969727,29200739.0,2.8723201751708984
2010-09-07,3.7251999378204346,3.639930009841919,3.723299980163574,3.698669910430908,21789673.0,2.8504180908203125
2010-09-08,3.689199924468994,3.605829954147339,3.689199924468994,3.664560079574585,30469668.0,2.8241307735443115
2010-09-09,3.761199951171875,3.5963499546051025,3.723299980163574,3.6133999824523926,27465532.0,2.7847039699554443
2010-09-10,3.7100400924682617,3.5811901092529297,3.5963499546051025,3.7024600505828857,30264734.0,2.8533389568328857
2010-09-13,4.007530212402344,3.704360008239746,3.7119300365448,3.9563701152801514,65942975.0,3.0490176677703857
2010-09-14,3.99426007270813,3.8635199069976807,3.9658401012420654,3.922260046005249,30999161.0,3.0227303504943848
2010-09-15,3.931730031967163,3.7896199226379395,3.922260046005249,3.810460090637207,23565269.0,2.936570405960083
2010-09-16,3.8938400745391846,3.6759300231933594,3.8123600482940674,3.8862600326538086,44280734.0,2.9949862957000732
2010-09-17,4.0871100425720215,3.8275198936462402,3.9014201164245605,4.035950183868408,55647763.0,3.110346555709839
2010-09-20,4.092790126800537,3.9355199337005615,4.039740085601807,4.005630016326904,33979902.0,3.086980104446411
2010-09-21,4.005630016326904,4.005630016326904,4.005630016326904,4.005630016326904,0.0,3.086980104446411
2010-09-27,4.214059829711914,3.905210018157959,3.905210018157959,4.132579803466797,36515179.0,3.184814929962158
2010-09-28,4.231110095977783,4.037839889526367,4.083320140838623,4.068160057067871,22564415.0,3.135169506072998
2010-09-29,4.215950012207031,4.052999973297119,4.068160057067871,4.162899971008301,19723762.0,3.208181619644165
2010-09-30,4.187530040740967,4.0965800285339355,4.155320167541504,4.14394998550415,17304877.0,3.193578004837036
2010-10-08,4.310689926147461,4.149640083312988,4.149640083312988,4.299330234527588,24678536.0,3.3133230209350586
2010-10-11,4.390279769897461,4.189430236816406,4.301219940185547,4.217850208282471,50618607.0,3.2505295276641846
2010-10-12,4.443329811096191,4.149640083312988,4.21973991394043,4.375120162963867,33271926.0,3.3717315196990967
2010-10-13,4.4092302322387695,4.295539855957031,4.341010093688965,4.380799770355225,13986034.0,3.376108169555664
2010-10-14,4.733240127563477,4.519120216369629,4.528600215911865,4.577859878540039,64439432.0,3.527975082397461
2010-10-15,4.642290115356445,4.441440105438232,4.530489921569824,4.583549976348877,30872837.0,3.532360076904297
2010-10-18,4.583549976348877,4.125,4.57597017288208,4.125,50230568.0,3.178973913192749
2010-10-19,4.316380023956299,4.125,4.125,4.2746901512146,20847616.0,3.2943339347839355
2010-10-20,4.543759822845459,4.168580055236816,4.215950012207031,4.488810062408447,32864244.0,3.4593474864959717
2010-10-21,4.547550201416016,4.399750232696533,4.492599964141846,4.449019908905029,19194633.0,3.428683042526245
2010-10-22,4.452809810638428,4.301219940185547,4.452809810638428,4.320169925689697,26907091.0,3.329383611679077
2010-10-25,4.598710060119629,4.2822699546813965,4.323959827423096,4.562699794769287,31303081.0,3.516291856765747
2010-10-26,4.640389919281006,4.481229782104492,4.564599990844727,4.583549976348877,26559484.0,3.532360076904297
2010-10-27,4.593019962310791,4.378910064697266,4.593019962310791,4.437650203704834,29883736.0,3.4199209213256836
2010-10-28,4.881030082702637,4.545650005340576,4.547550201416016,4.632810115814209,51136120.0,3.5703227519989014
2010-10-29,4.8147101402282715,4.545650005340576,4.547550201416016,4.733240127563477,31691521.0,3.6477198600769043
2010-11-01,4.733240127563477,4.733240127563477,4.733240127563477,4.733240127563477,0.0,3.6477198600769043
2010-11-02,5.201260089874268,4.850719928741455,4.998509883880615,4.871560096740723,52526829.0,3.754317283630371
2010-11-03,5.019350051879883,4.831769943237305,4.871560096740723,4.881030082702637,18234511.0,3.761615753173828
2010-11-04,4.975769996643066,4.695340156555176,4.881030082702637,4.924610137939453,31314628.0,3.7952017784118652
2010-11-05,4.994719982147217,4.7351298332214355,4.947350025177002,4.826079845428467,37667922.0,3.7192678451538086
2010-11-08,4.850719928741455,4.687759876251221,4.78439998626709,4.797659873962402,38793026.0,3.6973657608032227
2010-11-09,4.797659873962402,4.680180072784424,4.780610084533691,4.712389945983887,25795444.0,3.6316516399383545
2010-11-10,4.7351298332214355,4.6195502281188965,4.7086100578308105,4.731339931488037,33107567.0,3.6462562084198
2010-11-11,4.845029830932617,4.67071008682251,4.714290142059326,4.719970226287842,38572466.0,3.637493848800659
2010-11-12,4.769239902496338,4.259530067443848,4.676390171051025,4.320169925689697,40739352.0,3.329383611679077
2010-11-15,4.392169952392578,4.225430011749268,4.358069896697998,4.3542799949646,30262930.0,3.355670690536499
2010-11-16,4.348589897155762,3.979099988937378,4.348589897155762,4.037839889526367,54319124.0,3.1118032932281494
2010-11-17,4.054900169372559,3.865410089492798,3.9033100605010986,3.908989906311035,23409966.0,3.0125033855438232
2010-11-18,3.9961600303649902,3.785830020904541,3.979099988937378,3.9430999755859375,27881241.0,3.038790464401245
2010-11-19,4.2330098152160645,3.9033100605010986,3.9734199047088623,4.214059829711914,39664195.0,3.2476089000701904
2010-11-22,4.3542799949646,4.1363701820373535,4.168580055236816,4.263319969177246,39587327.0,3.285571813583374
2010-11-23,4.291749954223633,3.979099988937378,4.263319969177246,4.106060028076172,20589490.0,3.164377450942993
2010-11-24,4.344799995422363,4.075739860534668,4.1136298179626465,4.314479827880859,26528071.0,3.324998378753662
2010-11-25,4.403540134429932,4.301219940185547,4.358069896697998,4.318270206451416,26600411.0,3.3279192447662354
2010-11-26,4.378910064697266,4.261429786682129,4.329639911651611,4.314479827880859,19309747.0,3.324998378753662
2010-11-29,4.395959854125977,4.151529788970947,4.3220601081848145,4.3542799949646,23660107.0,3.355670690536499
2010-11-30,4.394070148468018,4.1117401123046875,4.339119911193848,4.170479774475098,17362592.0,3.2140235900878906
2010-12-01,4.206480026245117,4.1136298179626465,4.153429985046387,4.166689872741699,11151888.0,3.2111024856567383
2010-12-02,4.2576398849487305,4.085209846496582,4.217850208282471,4.092790126800537,25050183.0,3.15415096282959
2010-12-03,4.183740139007568,4.083320140838623,4.1117401123046875,4.106060028076172,12454667.0,3.164377450942993
2010-12-06,4.106060028076172,4.106060028076172,4.106060028076172,4.106060028076172,0.0,3.164377450942993
2010-12-07,4.505859851837158,4.225430011749268,4.358069896697998,4.380799770355225,59594795.0,3.376108169555664
2010-12-08,4.57597017288208,4.397860050201416,4.397860050201416,4.4755401611328125,37493524.0,3.4491214752197266
2010-12-09,4.545650005340576,4.301219940185547,4.418700218200684,4.3713297843933105,20695030.0,3.368809938430786
2010-12-10,4.452809810638428,4.244379997253418,4.380799770355225,4.295539855957031,31669318.0,3.310401678085327
2010-12-13,4.566490173339844,4.295539855957031,4.314479827880859,4.543759822845459,27274869.0,3.501695156097412
2010-12-14,4.585440158843994,4.494490146636963,4.55702018737793,4.509650230407715,19941515.0,3.4754083156585693
2010-12-15,4.528600215911865,4.452809810638428,4.519120216369629,4.485020160675049,21788311.0,3.4564270973205566
2010-12-16,4.57597017288208,4.4092302322387695,4.462279796600342,4.414909839630127,17659071.0,3.402395725250244
2010-12-17,4.477439880371094,4.358069896697998,4.452809810638428,4.4755401611328125,11991101.0,3.4491214752197266
2010-12-20,4.566490173339844,4.3220601081848145,4.534279823303223,4.3542799949646,29351804.0,3.355670690536499
2010-12-21,4.538070201873779,4.287960052490234,4.358069896697998,4.373219966888428,36032761.0,3.370267391204834
2010-12-22,4.7900800704956055,4.359960079193115,4.377009868621826,4.7086100578308105,75381220.0,3.6287386417388916
2010-12-23,4.727550029754639,4.585440158843994,4.7086100578308105,4.6043901443481445,31858952.0,3.5484209060668945
2010-12-24,4.695340156555176,4.519120216369629,4.613860130310059,4.678289890289307,29654879.0,3.6053719520568848
2010-12-27,4.911349773406982,4.547550201416016,4.714290142059326,4.7351298332214355,51898787.0,3.649176597595215
2010-12-28,4.733240127563477,4.481229782104492,4.733240127563477,4.598710060119629,26809482.0,3.5440430641174316
2010-12-29,4.663129806518555,4.509650230407715,4.6043901443481445,4.659339904785156,22246510.0,3.5907680988311768
2010-12-30,4.716179847717285,4.5949201583862305,4.665019989013672,4.712389945983887,26541756.0,3.6316516399383545
2010-12-31,4.841239929199219,4.665019989013672,4.716179847717285,4.812819957733154,23713178.0,3.7090489864349365
2011-01-04,4.983349800109863,4.831769943237305,4.869659900665283,4.9511399269104,41676897.0,3.8156468868255615
2011-01-05,4.975769996643066,4.833660125732422,4.935979843139648,4.892399787902832,21732575.0,3.7703781127929688
2011-01-06,4.9435601234436035,4.852610111236572,4.892399787902832,4.909460067749023,17962494.0,3.7835254669189453
2011-01-07,4.941669940948486,4.682079792022705,4.917029857635498,4.733240127563477,19660827.0,3.6477198600769043
2011-01-10,4.752190113067627,4.5797600746154785,4.746500015258789,4.63470983505249,12795662.0,3.571786642074585
2011-01-11,4.642290115356445,4.348589897155762,4.606289863586426,4.488810062408447,18512454.0,3.4593474864959717
2011-01-12,4.507760047912598,4.384590148925781,4.507760047912598,4.4755401611328125,13634474.0,3.4491214752197266
2011-01-13,4.640389919281006,4.454699993133545,4.467959880828857,4.500179767608643,15019599.0,3.4681100845336914
2011-01-14,4.503970146179199,4.183740139007568,4.503970146179199,4.337220191955566,31838501.0,3.3425240516662598
2011-01-17,4.301219940185547,4.035950183868408,4.221640110015869,4.102270126342773,22137829.0,3.16145658493042
2011-01-18,4.162899971008301,3.971519947052002,4.083320140838623,4.020790100097656,16056620.0,3.098663330078125
2011-01-19,4.181849956512451,4.024580001831055,4.035950183868408,4.164790153503418,14296202.0,3.2096383571624756
2011-01-20,4.253849983215332,4.017000198364258,4.187530040740967,4.056789875030518,10567962.0,3.1264069080352783
2011-01-21,4.147739887237549,3.9753100872039795,4.032159805297852,4.0719499588012695,10677667.0,3.138090133666992
2011-01-24,4.162899971008301,3.855940103530884,4.162899971008301,3.8881499767303467,14055671.0,2.9964423179626465
2011-01-25,3.9260499477386475,3.770669937133789,3.8938400745391846,3.8805699348449707,9696915.0,2.990601062774658
2011-01-26,4.064370155334473,3.922260046005249,3.9563701152801514,4.024580001831055,9196928.0,3.101583957672119
2011-01-27,4.2822699546813965,3.944999933242798,4.009419918060303,4.2405900955200195,19713465.0,3.268054485321045
2011-01-28,4.284170150756836,4.130690097808838,4.2405900955200195,4.187530040740967,17803064.0,3.227163076400757
2011-01-31,4.278480052947998,4.1117401123046875,4.170479774475098,4.2671098709106445,13413972.0,3.288492441177368
2011-02-01,4.310689926147461,4.202690124511719,4.259530067443848,4.2557501792907715,10966714.0,3.279737710952759
2011-02-09,4.377009868621826,4.178060054779053,4.253849983215332,4.229219913482666,10301149.0,3.2592921257019043
2011-02-10,4.35237979888916,4.187530040740967,4.225430011749268,4.342909812927246,8277496.0,3.3469080924987793
2011-02-11,4.356170177459717,4.269010066986084,4.33342981338501,4.339119911193848,11413445.0,3.3439877033233643
2011-02-14,4.661230087280273,4.358069896697998,4.358069896697998,4.600599765777588,34355148.0,3.545499324798584
2011-02-15,4.702919960021973,4.5949201583862305,4.5949201583862305,4.640389919281006,35829263.0,3.5761642456054688
2011-02-16,4.888609886169434,4.572179794311523,4.623340129852295,4.809030055999756,37540832.0,3.7061281204223633
2011-02-17,4.945459842681885,4.721869945526123,4.812819957733154,4.788189888000488,27387561.0,3.690067768096924
2011-02-18,4.89808988571167,4.738920211791992,4.78249979019165,4.845029830932617,33940384.0,3.733872175216675
2011-02-21,5.191780090332031,4.793869972229004,4.812819957733154,5.142519950866699,47378479.0,3.9631357192993164
2011-02-22,5.296000003814697,4.962510108947754,5.163360118865967,5.019350051879883,53336625.0,3.868213653564453
2011-02-23,5.210730075836182,4.888609886169434,4.964399814605713,5.176620006561279,29844017.0,3.989415168762207
2011-02-24,5.343369960784912,5.127359867095947,5.150100231170654,5.206940174102783,32349818.0,4.012781620025635
2011-02-25,5.2675700187683105,5.030720233917236,5.2675700187683105,5.197470188140869,24917214.0,4.005484104156494
2011-02-28,5.263780117034912,5.131149768829346,5.172830104827881,5.216410160064697,15918554.0,4.02008056640625
2011-03-01,5.301680088043213,5.115990161895752,5.2429399490356445,5.229680061340332,21405951.0,4.030306816101074
2011-03-02,5.182310104370117,4.888609886169434,5.172830104827881,5.159570217132568,33136805.0,3.976275682449341
2011-03-03,5.206940174102783,4.924610137939453,5.146309852600098,4.926509857177734,33254542.0,3.7966651916503906
2011-03-04,5.172830104827881,4.890510082244873,4.928400039672852,5.146309852600098,24946695.0,3.966057300567627
2011-03-07,5.6616997718811035,5.146309852600098,5.187990188598633,5.64654016494751,63402906.0,4.351564884185791
2011-03-08,5.703380107879639,5.494949817657471,5.578320026397705,5.61053991317749,14974982.0,4.3238205909729
2011-03-09,5.618110179901123,5.534739971160889,5.602960109710693,5.585899829864502,18401129.0,4.304831027984619
2011-03-10,5.585899829864502,5.396420001983643,5.585899829864502,5.4267401695251465,17531501.0,4.182173252105713
2011-03-11,5.7014899253845215,5.36421012878418,5.4267401695251465,5.633269786834717,13930904.0,4.341337203979492
2011-03-14,5.792439937591553,5.534739971160889,5.633269786834717,5.718540191650391,18546072.0,4.407052516937256
2011-03-15,5.826539993286133,5.443789958953857,5.76023006439209,5.5972700119018555,22090172.0,4.313593864440918
2011-03-16,5.947810173034668,5.606750011444092,5.606750011444092,5.870120048522949,15351700.0,4.523868560791016
2011-03-17,5.987599849700928,5.566949844360352,5.847390174865723,5.618110179901123,14863689.0,4.329654216766357
2011-03-18,5.779170036315918,5.49685001373291,5.722330093383789,5.548009872436523,12892901.0,4.275630474090576
2011-03-21,5.703380107879639,5.489270210266113,5.493060111999512,5.510109901428223,21056058.0,4.246423244476318
2011-03-22,5.5328497886657715,5.2675700187683105,5.527160167694092,5.375579833984375,20670411.0,4.142746448516846
2011-03-23,5.83411979675293,5.381259918212891,5.455160140991211,5.784860134124756,22060876.0,4.4581618309021
2011-03-24,5.83411979675293,5.659800052642822,5.76023006439209,5.803810119628906,9039693.0,4.472765922546387
2011-03-25,6.097499847412109,5.743169784545898,5.79433012008667,6.052030086517334,21614457.0,4.664059162139893
2011-03-28,6.271820068359375,5.989500045776367,6.101290225982666,6.192240238189697,18650536.0,4.772114276885986
2011-03-29,6.300250053405762,5.970550060272217,6.177080154418945,6.0899200439453125,18096381.0,4.6932597160339355
2011-03-30,6.268030166625977,5.873909950256348,6.082339763641357,6.158140182495117,9987793.0,4.745833873748779
2011-03-31,6.281300067901611,5.892859935760498,6.125919818878174,6.027390003204346,12211999.0,4.645071029663086
2011-04-01,6.082339763641357,5.892859935760498,6.044449806213379,6.05771017074585,4836646.0,4.6684370040893555
2011-04-06,6.146770000457764,5.875810146331787,6.059609889984131,5.8947601318359375,6687174.0,4.542857646942139
2011-04-07,5.987599849700928,5.669270038604736,5.8947601318359375,5.682539939880371,24942710.0,4.379307270050049
2011-04-08,5.8549699783325195,5.623799800872803,5.682539939880371,5.756440162658691,17843833.0,4.436260223388672
2011-04-11,5.779170036315918,5.487370014190674,5.7753801345825195,5.513899803161621,35996900.0,4.249344348907471
2011-04-12,5.540430068969727,5.409689903259277,5.523369789123535,5.485479831695557,21797731.0,4.227441310882568
2011-04-13,5.5972700119018555,5.333889961242676,5.474110126495361,5.563159942626953,21857980.0,4.287306308746338
2011-04-14,5.779170036315918,5.549900054931641,5.565060138702393,5.656010150909424,28311236.0,4.358862400054932
2011-04-15,5.752649784088135,5.371789932250977,5.7412800788879395,5.462739944458008,27352623.0,4.209917068481445
2011-04-18,5.589690208435059,5.419159889221191,5.421050071716309,5.563159942626953,22819997.0,4.287306308746338
2011-04-19,5.551799774169922,5.2675700187683105,5.551799774169922,5.305469989776611,31074393.0,4.088715076446533
2011-04-20,5.390739917755127,5.244840145111084,5.30925989151001,5.335790157318115,11832194.0,4.112081527709961
2011-04-21,5.419159889221191,5.296000003814697,5.36230993270874,5.396420001983643,7992143.0,4.158806324005127
2011-04-22,5.548009872436523,5.400209903717041,5.419159889221191,5.468420028686523,12304288.0,4.21429443359375
2011-04-25,5.432419776916504,5.220200061798096,5.432419776916504,5.246729850769043,20553729.0,4.0434465408325195
2011-04-26,5.371789932250977,5.155779838562012,5.284629821777344,5.294099807739258,11786516.0,4.079951763153076
2011-04-28,5.333889961242676,5.011769771575928,5.333889961242676,5.11978006362915,15085558.0,3.9456114768981934
2011-04-29,5.273260116577148,5.125460147857666,5.172830104827881,5.223989963531494,8662775.0,4.02592134475708
2011-05-03,5.472209930419922,5.136829853057861,5.205049991607666,5.438109874725342,12831887.0,4.1909356117248535
2011-05-04,5.457059860229492,5.286520004272461,5.379370212554932,5.299789905548096,9283649.0,4.0843377113342285
2011-05-05,5.337679862976074,4.983349800109863,5.32820987701416,5.11978006362915,12068159.0,3.9456114768981934
2011-05-06,5.153890132904053,4.945459842681885,5.021249771118164,5.0894598960876465,23245723.0,3.9222445487976074
2011-05-09,5.2827301025390625,5.059150218963623,5.134940147399902,5.123569965362549,12123748.0,3.9485321044921875
2011-05-10,5.220200061798096,5.059150218963623,5.172830104827881,5.178520202636719,11169858.0,3.990880250930786
2011-05-11,5.239150047302246,5.112199783325195,5.172830104827881,5.186100006103516,16370208.0,3.9967215061187744
2011-05-12,5.301680088043213,5.098939895629883,5.134940147399902,5.19556999206543,17666649.0,4.004019737243652
2011-05-13,5.273260116577148,4.9340901374816895,5.153890132904053,4.971980094909668,33984414.0,3.8317079544067383
2011-05-16,5.000410079956055,4.920820236206055,5.000410079956055,4.95304012298584,16320810.0,3.817110776901245
2011-05-20,5.142519950866699,4.962510108947754,5.134940147399902,4.989039897918701,15296217.0,3.8448545932769775
2011-05-23,5.011769771575928,4.833660125732422,4.926509857177734,4.888609886169434,12779386.0,3.7674570083618164
2011-05-24,5.2581000328063965,4.892399787902832,5.078090190887451,4.920820236206055,71456876.0,3.792280912399292
2011-05-25,5.093249797821045,4.865869998931885,4.928400039672852,4.979559898376465,18194280.0,3.8375487327575684
2011-05-26,5.223989963531494,5.007989883422852,5.038300037384033,5.148200035095215,35913456.0,3.967512845993042
2011-05-27,5.210730075836182,4.998509883880615,5.146309852600098,5.038300037384033,21432539.0,3.8828179836273193
2011-05-30,5.034510135650635,4.7749199867248535,5.021249771118164,5.019350051879883,21284408.0,3.868213653564453
2011-05-31,5.210730075836182,4.954929828643799,5.017459869384766,5.206940174102783,23630299.0,4.012781620025635
2011-06-01,5.375579833984375,5.216410160064697,5.225890159606934,5.322519779205322,28719166.0,4.1018548011779785
2011-06-02,5.375579833984375,5.191780090332031,5.210730075836182,5.296000003814697,18854667.0,4.081418037414551
2011-06-03,5.36230993270874,5.244840145111084,5.32820987701416,5.311160087585449,11018762.0,4.093100547790527
2011-06-07,5.494949817657471,5.305469989776611,5.343369960784912,5.453269958496094,26717747.0,4.202618598937988
2011-06-08,5.513899803161621,5.265679836273193,5.447579860687256,5.432419776916504,24517876.0,4.186550617218018
2011-06-09,5.455160140991211,5.260000228881836,5.424839973449707,5.303579807281494,16376600.0,4.087258338928223
2011-06-10,5.305469989776611,5.138730049133301,5.2675700187683105,5.263780117034912,15630683.0,4.056586265563965
2011-06-13,5.271359920501709,5.136829853057861,5.239150047302246,5.248630046844482,7010251.0,4.0449113845825195
2011-06-14,5.5423197746276855,5.210730075836182,5.229680061340332,5.525269985198975,28955891.0,4.258106231689453
2011-06-15,5.589690208435059,5.438109874725342,5.494949817657471,5.536640167236328,15883252.0,4.266868591308594
2011-06-16,5.606750011444092,5.294099807739258,5.485479831695557,5.2978901863098145,20536202.0,4.0828728675842285
2011-06-17,5.400209903717041,5.144410133361816,5.333889961242676,5.21451997756958,11507137.0,4.018622875213623
2011-06-20,5.239150047302246,5.043990135192871,5.229680061340332,5.2088398933410645,10982916.0,4.014245986938477
2011-06-21,5.331999778747559,5.170939922332764,5.170939922332764,5.301680088043213,10465461.0,4.085793972015381
2011-06-22,5.377470016479492,5.273260116577148,5.343369960784912,5.286520004272461,9054856.0,4.074110984802246
2011-06-23,5.584010124206543,5.254310131072998,5.286520004272461,5.553689956665039,23643272.0,4.280008792877197
2011-06-24,5.779170036315918,5.561270236968994,5.589690208435059,5.62568998336792,57927294.0,4.335495471954346
2011-06-27,5.75832986831665,5.570740222930908,5.674960136413574,5.642749786376953,28448981.0,4.348643779754639
2011-06-28,5.746960163116455,5.589690208435059,5.6616997718811035,5.724219799041748,26310435.0,4.411429405212402
2011-06-29,5.7412800788879395,5.64463996887207,5.7412800788879395,5.656010150909424,26401526.0,4.358862400054932
2011-06-30,5.798120021820068,5.61053991317749,5.648429870605469,5.7261199951171875,21870757.0,4.412893772125244
2011-07-01,5.76023006439209,5.64654016494751,5.722330093383789,5.669270038604736,13650824.0,4.369081020355225
2011-07-04,5.830329895019531,5.673059940338135,5.673059940338135,5.800020217895508,19369025.0,4.469845771789551
2011-07-05,5.809490203857422,5.665480136871338,5.803810119628906,5.716639995574951,17467421.0,4.405587673187256
2011-07-06,5.915599822998047,5.684430122375488,5.7412800788879395,5.906129837036133,23474405.0,4.551620006561279
2011-07-07,6.091819763183594,5.836019992828369,5.964859962463379,5.974339962005615,43696581.0,4.604186534881592
2011-07-08,6.110770225524902,5.892859935760498,6.0254998207092285,6.084239959716797,34619470.0,4.688882350921631
2011-07-11,6.252880096435547,6.0254998207092285,6.084239959716797,6.0899200439453125,29566654.0,4.6932597160339355
2011-07-12,6.13539981842041,5.932650089263916,6.029290199279785,6.052030086517334,17817308.0,4.664059162139893
2011-07-13,6.137290000915527,5.995180130004883,5.995180130004883,6.118340015411377,13110823.0,4.71516227722168
2011-07-14,6.268030166625977,6.044449806213379,6.137290000915527,6.241509914398193,27023688.0,4.810084819793701
2011-07-15,6.461309909820557,6.184659957885742,6.302140235900879,6.423409938812256,24639799.0,4.9502668380737305
2011-07-18,6.510570049285889,6.328670024871826,6.442359924316406,6.442359924316406,20692392.0,4.964870929718018
2011-07-19,6.427199840545654,6.214980125427246,6.410150051116943,6.376039981842041,18995241.0,4.913761138916016
2011-07-20,6.478360176086426,6.197929859161377,6.436669826507568,6.226349830627441,17214520.0,4.79840087890625
2011-07-21,6.250979900360107,6.055819988250732,6.1941399574279785,6.088029861450195,23220475.0,4.691802501678467
2011-07-22,6.188449859619141,6.053919792175293,6.063399791717529,6.082339763641357,12126994.0,4.687417984008789
2011-07-25,6.120240211486816,5.798120021820068,6.086130142211914,5.841700077056885,24421867.0,4.50196647644043
2011-07-26,5.8720197677612305,5.589690208435059,5.8720197677612305,5.773489952087402,24066195.0,4.449399471282959
2011-07-27,5.968649864196777,5.656010150909424,5.75832986831665,5.9269700050354,23841233.0,4.5676798820495605
2011-07-28,5.9099202156066895,5.665480136871338,5.8549699783325195,5.7261199951171875,25738557.0,4.412893772125244
2011-07-29,5.972439765930176,5.7412800788879395,5.779170036315918,5.843599796295166,24694041.0,4.503430366516113
2011-08-01,5.870120048522949,5.690120220184326,5.870120048522949,5.843599796295166,8415494.0,4.503430366516113
2011-08-02,5.817070007324219,5.665480136871338,5.779170036315918,5.764009952545166,12751135.0,4.442094326019287
2011-08-03,5.964859962463379,5.707170009613037,5.769700050354004,5.862549781799316,10913865.0,4.5180344581604
2011-08-04,6.082339763641357,5.832230091094971,5.892859935760498,6.033080101013184,10888664.0,4.649454593658447
2011-08-05,6.046339988708496,5.781070232391357,5.892859935760498,5.915599822998047,16873198.0,4.55891752243042
2011-08-08,5.85306978225708,5.494949817657471,5.817070007324219,5.6616997718811035,18997595.0,4.363247394561768
2011-08-09,5.657909870147705,5.314939975738525,5.494949817657471,5.527160167694092,21900955.0,4.2595624923706055
2011-08-10,5.722330093383789,5.419159889221191,5.637060165405273,5.561270236968994,14838984.0,4.2858500480651855
2011-08-11,5.548009872436523,5.296000003814697,5.468420028686523,5.489270210266113,26207411.0,4.230362415313721
2011-08-12,5.593480110168457,5.438109874725342,5.491159915924072,5.483580112457275,18992876.0,4.225976943969727
2011-08-15,5.682539939880371,5.47599983215332,5.494949817657471,5.654119968414307,18946038.0,4.357406139373779
2011-08-16,5.731800079345703,5.608640193939209,5.697700023651123,5.648429870605469,20869116.0,4.353020668029785
2011-08-18,5.756440162658691,5.47599983215332,5.703380107879639,5.534739971160889,10631567.0,4.265404224395752
2011-08-19,5.491159915924072,4.981460094451904,5.343369960784912,4.981460094451904,36933664.0,3.83901309967041
2011-08-22,4.888609886169434,4.5399699211120605,4.831769943237305,4.6195502281188965,83716912.0,3.5601038932800293
2011-08-23,4.680180072784424,4.50206995010376,4.638500213623047,4.659339904785156,51922626.0,3.5907680988311768
2011-08-24,4.7502899169921875,4.6214399337768555,4.657450199127197,4.642290115356445,38217538.0,3.5776283740997314
2011-08-25,4.7654500007629395,4.608180046081543,4.661230087280273,4.733240127563477,30117786.0,3.6477198600769043
2011-08-26,4.807139873504639,4.67071008682251,4.7351298332214355,4.7654500007629395,20236304.0,3.6725428104400635
2011-08-29,4.757870197296143,4.5816497802734375,4.757870197296143,4.627130031585693,21276228.0,3.5659449100494385
2011-08-30,4.678289890289307,4.538070201873779,4.674499988555908,4.545650005340576,20780395.0,3.5031521320343018
2011-08-31,4.577859878540039,4.4357500076293945,4.511539936065674,4.490699768066406,14438126.0,3.460803985595703
2011-09-01,4.558919906616211,4.462279796600342,4.509650230407715,4.524809837341309,13226950.0,3.487091541290283
2011-09-02,4.543759822845459,4.301219940185547,4.528600215911865,4.3125901222229,24532089.0,3.3235421180725098
2011-09-05,4.272799968719482,4.07004976272583,4.246270179748535,4.0871100425720215,44916713.0,3.149773359298706
2011-09-06,4.140160083770752,3.979099988937378,4.028369903564453,4.017000198364258,22965479.0,3.0957424640655518
2011-09-07,4.147739887237549,4.022679805755615,4.054900169372559,4.123109817504883,23188894.0,3.1775171756744385
2011-09-08,4.358069896697998,4.14585018157959,4.166689872741699,4.269010066986084,51986754.0,3.28995680809021
2011-09-09,4.308800220489502,4.187530040740967,4.248169898986816,4.236800193786621,17443856.0,3.265133857727051
2011-09-13,4.2652201652526855,4.1117401123046875,4.168580055236816,4.2405900955200195,13128851.0,3.268054485321045
2011-09-14,4.4111199378967285,4.269010066986084,4.2822699546813965,4.399750232696533,27549456.0,3.3907132148742676
2011-09-15,4.443329811096191,4.284170150756836,4.443329811096191,4.287960052490234,25185162.0,3.304560422897339
2011-09-16,4.329639911651611,4.19890022277832,4.320169925689697,4.2424798011779785,14303575.0,3.2695107460021973
2011-09-19,4.2424798011779785,4.062469959259033,4.225430011749268,4.083320140838623,15208472.0,3.146852731704712
2011-09-20,4.100369930267334,3.984790086746216,4.083320140838623,4.094689846038818,14050536.0,3.1556150913238525
2011-09-21,4.2652201652526855,3.9980499744415283,4.089000225067139,4.244379997253418,25392491.0,3.27097487449646
2011-09-22,4.200799942016602,3.9127800464630127,4.168580055236816,3.922260046005249,36847718.0,3.0227303504943848
2011-09-23,3.8464701175689697,3.7422499656677246,3.8464701175689697,3.7953100204467773,33713337.0,2.9248948097229004
2011-09-26,3.8710999488830566,3.6929900646209717,3.751729965209961,3.7668800354003906,31537014.0,2.902985095977783
2011-09-27,3.8275198936462402,3.6948800086975098,3.7953100204467773,3.785830020904541,19144353.0,2.917588949203491
2011-09-28,3.8635199069976807,3.7327799797058105,3.82561993598938,3.7574100494384766,17147394.0,2.895686626434326
2011-09-29,3.7592999935150146,3.639930009841919,3.723299980163574,3.6664600372314453,13326179.0,2.825594902038574
2011-09-30,3.704360008239746,3.6039299964904785,3.7024600505828857,3.6835100650787354,9887620.0,2.8387348651885986
2011-10-10,3.73088002204895,3.6190900802612305,3.689199924468994,3.655090093612671,7353662.0,2.8168327808380127
2011-10-11,3.8275198936462402,3.655090093612671,3.753619909286499,3.8199400901794434,28622159.0,2.943876028060913
2011-10-12,3.946890115737915,3.7100400924682617,3.770669937133789,3.922260046005249,40614284.0,3.0227303504943848
2011-10-13,4.026470184326172,3.840780019760132,3.8805699348449707,3.939310073852539,37100081.0,3.035869836807251
2011-10-14,3.9430999755859375,3.823729991912842,3.937419891357422,3.907099962234497,17968357.0,3.011047124862671
2011-10-17,3.9203600883483887,3.8464701175689697,3.899519920349121,3.857840061187744,15450159.0,2.9730844497680664
2011-10-18,3.8521499633789062,3.5811901092529297,3.8521499633789062,3.598249912261963,29841246.0,2.7730283737182617
2011-10-19,3.6285600662231445,3.439079999923706,3.6285600662231445,3.4561400413513184,23890178.0,2.6635100841522217
2011-10-20,3.463710069656372,3.238229990005493,3.463710069656372,3.253390073776245,31066023.0,2.507258653640747
2011-10-21,3.2742300033569336,3.204129934310913,3.262860059738159,3.2325499057769775,16060980.0,2.4911978244781494
2011-10-24,3.4485599994659424,3.1738100051879883,3.251499891281128,3.4277100563049316,35647757.0,2.6416003704071045
2011-10-25,3.503509998321533,3.382240056991577,3.4106600284576416,3.4580299854278564,30155146.0,2.664966583251953
2011-10-26,3.5489799976348877,3.391710042953491,3.429610013961792,3.471290111541748,42219706.0,2.6751856803894043
2011-10-27,3.5148699283599854,3.4106600284576416,3.439079999923706,3.4352900981903076,19836227.0,2.647442102432251
2011-10-28,3.638040065765381,3.469399929046631,3.503509998321533,3.5811901092529297,41999694.0,2.759881019592285
2011-10-31,3.5963499546051025,3.528140068054199,3.577399969100952,3.5489799976348877,18557978.0,2.735058069229126
2011-11-01,3.5451900959014893,3.4580299854278564,3.5053999423980713,3.4902400970458984,34801177.0,2.6897895336151123
2011-11-02,3.5053999423980713,3.2571799755096436,3.399290084838867,3.4997200965881348,89940736.0,2.6970953941345215
2011-11-03,3.6948800086975098,3.4428699016571045,3.4674999713897705,3.6531999111175537,108516848.0,2.8153762817382812
2011-11-04,3.751729965209961,3.6285600662231445,3.6531999111175537,3.6910901069641113,80854367.0,2.844576835632324
2011-11-07,3.7649900913238525,3.6664600372314453,3.6929900646209717,3.7119300365448,43963473.0,2.8606371879577637
2011-11-08,3.73088002204895,3.5053999423980713,3.723299980163574,3.5413999557495117,60735806.0,2.7292163372039795
2011-11-09,3.615299940109253,3.4750800132751465,3.552769899368286,3.609610080718994,29949758.0,2.7817835807800293
2011-11-10,3.5660300254821777,3.5053999423980713,3.5300300121307373,3.509190082550049,32075147.0,2.7043933868408203
2011-11-11,3.5489799976348877,3.469399929046631,3.5395100116729736,3.4902400970458984,21654667.0,2.6897895336151123
2011-11-14,3.6285600662231445,3.5167698860168457,3.5395100116729736,3.6039299964904785,33376617.0,2.7774057388305664
2011-11-15,3.689199924468994,3.5660300254821777,3.609610080718994,3.6835100650787354,35819019.0,2.8387348651885986
2011-11-16,3.723299980163574,3.5451900959014893,3.6664600372314453,3.5584499835968018,40087371.0,2.7423558235168457
2011-11-17,3.6569900512695312,3.5660300254821777,3.5736100673675537,3.5717198848724365,23802211.0,2.7525827884674072
2011-11-18,3.543299913406372,3.3348701000213623,3.543299913406372,3.359499931335449,30648731.0,2.589033603668213
2011-11-21,3.4011900424957275,3.2742300033569336,3.3632900714874268,3.3462400436401367,17907950.0,2.5788145065307617
2011-11-22,3.3197100162506104,3.2173900604248047,3.298870086669922,3.291290044784546,24055202.0,2.536466598510742
2011-11-23,3.325390100479126,3.262860059738159,3.3064498901367188,3.276129961013794,11748750.0,2.5247833728790283
2011-11-24,3.293179988861084,3.2192800045013428,3.2192800045013428,3.2742300033569336,11107319.0,2.5233192443847656
2011-11-25,3.350029945373535,3.2192800045013428,3.278019905090332,3.2477099895477295,22866149.0,2.5028812885284424
2011-11-28,3.278019905090332,3.1984400749206543,3.253390073776245,3.2268600463867188,15081758.0,2.4868130683898926
2011-11-29,3.2969698905944824,3.223069906234741,3.2571799755096436,3.2874999046325684,16223339.0,2.533545732498169
2011-11-30,3.278019905090332,3.027909994125366,3.278019905090332,3.0885400772094727,30490873.0,2.3802151679992676
2011-12-01,3.2098100185394287,3.105600118637085,3.1738100051879883,3.109380006790161,26033320.0,2.396275520324707
2011-12-02,3.107490062713623,2.9274799823760986,3.1036999225616455,2.952120065689087,30927318.0,2.2750818729400635
2011-12-05,2.963479995727539,2.792949914932251,2.952120065689087,2.8024299144744873,21986690.0,2.1597213745117188
2011-12-06,2.8365299701690674,2.7588400840759277,2.7967400550842285,2.825160026550293,14411570.0,2.1772384643554688
2011-12-07,2.866849899291992,2.808109998703003,2.8194799423217773,2.8384299278259277,11595764.0,2.187465190887451
2011-12-08,2.8706400394439697,2.7493700981140137,2.8441100120544434,2.806220054626465,16842931.0,2.162642478942871
2011-12-09,2.8118999004364014,2.696320056915283,2.7569499015808105,2.7550599575042725,25245896.0,2.123215436935425
2011-12-12,2.7664198875427246,2.7001099586486816,2.73799991607666,2.7019999027252197,11475092.0,2.0823237895965576
2011-12-13,2.6906299591064453,2.550420045852661,2.6811599731445312,2.5560998916625977,42187074.0,1.9698848724365234
2011-12-14,2.582629919052124,2.446199893951416,2.557990074157715,2.470829963684082,54332297.0,1.9041707515716553
2011-12-15,2.4821999073028564,2.398829936981201,2.431040048599243,2.406409978866577,38796182.0,1.8545244932174683
2011-12-16,2.4897799491882324,2.3836700916290283,2.4102001190185547,2.485990047454834,35431762.0,1.9158539772033691
2011-12-19,2.4821999073028564,2.3590400218963623,2.453779935836792,2.4651501178741455,39005327.0,1.8997935056686401
2011-12-20,2.550420045852661,2.444309949874878,2.446199893951416,2.4670400619506836,47334079.0,1.901249647140503
2011-12-21,2.5068299770355225,2.364720106124878,2.501149892807007,2.3704099655151367,34740611.0,1.8267805576324463
2011-12-22,2.423460006713867,2.2472500801086426,2.3268299102783203,2.3666200637817383,38883003.0,1.8238599300384521
2011-12-23,2.518199920654297,2.3438799381256104,2.347670078277588,2.4499900341033936,44085813.0,1.888109803199768
2011-12-26,2.5447299480438232,2.4329400062561035,2.455670118331909,2.485990047454834,45163603.0,1.9158539772033691
2011-12-27,2.4803099632263184,2.3590400218963623,2.47652006149292,2.381779909133911,25092815.0,1.835543155670166
2011-12-28,2.438620090484619,2.3116700649261475,2.3685100078582764,2.4329400062561035,25050198.0,1.8749704360961914
2011-12-29,2.4727299213409424,2.4082999229431152,2.4177799224853516,2.4196701049804688,27273344.0,1.8647438287734985
2011-12-30,2.4803099632263184,2.421570062637329,2.4348299503326416,2.4594600200653076,42261134.0,1.8954081535339355
2012-01-04,2.5106201171875,2.396939992904663,2.484100103378296,2.4007298946380615,36933215.0,1.8501472473144531
2012-01-05,2.379879951477051,2.2396700382232666,2.3628299236297607,2.245349884033203,35926181.0,1.7304019927978516
2012-01-06,2.285140037536621,2.179029941558838,2.245349884033203,2.2661900520324707,27069075.0,1.7464627027511597
2012-01-09,2.4348299503326416,2.2377700805664062,2.269979953765869,2.429150104522705,40990306.0,1.8720495700836182
2012-01-10,2.6659998893737793,2.3874599933624268,2.3950400352478027,2.6337900161743164,88783354.0,2.029757499694824
2012-01-11,2.6830499172210693,2.5807299613952637,2.614840030670166,2.6508400440216064,59644726.0,2.0428969860076904
2012-01-12,2.7190499305725098,2.599679946899414,2.6337900161743164,2.669790029525757,56779174.0,2.0575013160705566
2012-01-13,2.679260015487671,2.5390501022338867,2.677370071411133,2.552309989929199,52908387.0,1.966963768005371
2012-01-16,2.6186299324035645,2.4992599487304688,2.5106201171875,2.5030500888824463,31550726.0,1.9290013313293457
2012-01-17,2.7399001121520996,2.485990047454834,2.5144100189208984,2.7304201126098633,60007823.0,2.104226589202881
2012-01-18,2.872529983520508,2.6603100299835205,2.7417900562286377,2.7133700847625732,72651333.0,2.0910866260528564
2012-01-19,2.783479928970337,2.671679973602295,2.6982100009918213,2.7550599575042725,47618994.0,2.123215436935425
2012-01-20,2.8213698863983154,2.7247400283813477,2.760740041732788,2.792949914932251,36947707.0,2.1524155139923096
2012-01-30,2.792949914932251,2.671679973602295,2.783479928970337,2.6811599731445312,32186752.0,2.066263437271118
2012-01-31,2.7001099586486816,2.5958900451660156,2.6811599731445312,2.639470100402832,24918069.0,2.03413462638855
2012-02-01,2.6811599731445312,2.567470073699951,2.6356799602508545,2.5902099609375,25666239.0,1.9961719512939453
2012-02-02,2.669790029525757,2.5788400173187256,2.597790002822876,2.6678900718688965,38104028.0,2.056036949157715
2012-02-03,2.7569499015808105,2.6186299324035645,2.6508400440216064,2.7228400707244873,51154143.0,2.0983848571777344
2012-02-06,2.825160026550293,2.7228400707244873,2.728529930114746,2.7645299434661865,55175747.0,2.1305134296417236
2012-02-07,2.751270055770874,2.6584200859069824,2.743690013885498,2.671679973602295,33597801.0,2.058958053588867
2012-02-08,2.8782200813293457,2.652740001678467,2.6659998893737793,2.8592700958251953,64752407.0,2.203526258468628
2012-02-09,3.098020076751709,2.832740068435669,2.8516900539398193,2.971060037612915,103235028.0,2.2896780967712402
2012-02-10,3.050649881362915,2.9407498836517334,2.944540023803711,2.993799924850464,51804213.0,2.3072025775909424
2012-02-13,3.0790700912475586,2.929379940032959,2.936959981918335,3.0070600509643555,39095927.0,2.3174221515655518
2012-02-14,3.01842999458313,2.952120065689087,2.9975900650024414,2.9729599952697754,28307647.0,2.291142463684082
2012-02-15,3.0127499103546143,2.9180099964141846,2.952120065689087,3.010849952697754,43331964.0,2.320342540740967
2012-02-16,3.1264400482177734,2.9881200790405273,3.0051701068878174,3.077169895172119,57717173.0,2.371452569961548
2012-02-17,3.1131699085235596,2.9653799533843994,3.060120105743408,3.0032799243927,47275777.0,2.3145086765289307
2012-02-20,3.099910020828247,2.9975900650024414,3.0582199096679688,2.9994900226593018,42255725.0,2.3115878105163574
2012-02-21,3.0222198963165283,2.899060010910034,2.993799924850464,3.0203299522399902,33085834.0,2.327648639678955
2012-02-22,3.098020076751709,2.9748499393463135,3.0127499103546143,3.0714900493621826,43719766.0,2.367075204849243
2012-02-23,3.230649948120117,3.0695900917053223,3.0866498947143555,3.1510701179504395,57633375.0,2.4284048080444336
2012-02-24,3.221179962158203,3.0809600353240967,3.154860019683838,3.1832799911499023,48054778.0,2.4532275199890137
2012-02-27,3.2401299476623535,3.154860019683838,3.1832799911499023,3.1946499347686768,52648139.0,2.4619898796081543
2012-02-28,3.187069892883301,3.1207499504089355,3.1756999492645264,3.17002010345459,26698796.0,2.4430086612701416
2012-02-29,3.1681199073791504,3.075279951095581,3.1681199073791504,3.090440034866333,27958642.0,2.3816792964935303
2012-03-01,3.1738100051879883,3.0620100498199463,3.0695900917053223,3.092329978942871,30167801.0,2.383136034011841
2012-03-02,3.211699962615967,3.0942299365997314,3.0942299365997314,3.2060201168060303,39044017.0,2.470752477645874
2012-03-05,3.31781005859375,3.179490089416504,3.2003400325775146,3.2420198917388916,44636749.0,2.4984960556030273
2012-03-06,3.31781005859375,3.1340200901031494,3.221179962158203,3.2874999046325684,49101711.0,2.533545732498169
2012-03-07,3.4030799865722656,3.2022299766540527,3.221179962158203,3.3121299743652344,44468009.0,2.5525269508361816
2012-03-08,3.4750800132751465,3.325390100479126,3.3291800022125244,3.4674999713897705,45327272.0,2.672264814376831
2012-03-09,3.5148699283599854,3.4011900424957275,3.486449956893921,3.469399929046631,32387648.0,2.6737287044525146
2012-03-12,3.528140068054199,3.41444993019104,3.461819887161255,3.5224499702453613,30849220.0,2.7146124839782715
2012-03-13,3.552769899368286,3.454240083694458,3.5224499702453613,3.518660068511963,26529196.0,2.7116918563842773
2012-03-14,3.5319299697875977,3.291290044784546,3.528140068054199,3.3538200855255127,57325809.0,2.58465576171875
2012-03-15,3.43149995803833,3.298870086669922,3.3310799598693848,3.325390100479126,38169845.0,2.562746524810791
2012-03-16,3.3879199028015137,3.1927599906921387,3.3121299743652344,3.3765499591827393,41835287.0,2.602173089981079
2012-03-19,3.39739990234375,3.293179988861084,3.3860299587249756,3.3519198894500732,29697628.0,2.5831918716430664
2012-03-20,3.3689699172973633,3.196549892425537,3.3689699172973633,3.2003400325775146,26109048.0,2.4663751125335693
2012-03-21,3.2325499057769775,3.099910020828247,3.2173900604248047,3.17002010345459,32710192.0,2.4430086612701416
2012-03-22,3.1605401039123535,3.067699909210205,3.1605401039123535,3.090440034866333,19030991.0,2.3816792964935303
2012-03-23,3.1359100341796875,3.0316998958587646,3.0885400772094727,3.0544400215148926,20223400.0,2.353935718536377
2012-03-26,3.084749937057495,3.035490036010742,3.050649881362915,3.0695900917053223,12619275.0,2.3656110763549805
2012-03-27,3.179490089416504,3.0885400772094727,3.0885400772094727,3.1131699085235596,20463809.0,2.3991966247558594
2012-03-28,3.1018099784851074,2.929379940032959,3.1018099784851074,2.936959981918335,18384283.0,2.2633988857269287
2012-03-29,2.9085299968719482,2.743690013885498,2.899060010910034,2.8213698863983154,19383670.0,2.1743175983428955
2012-03-30,2.8592700958251953,2.783479928970337,2.806220054626465,2.7967400550842285,12700053.0,2.155336380004883
2012-04-05,3.010849952697754,2.7948501110076904,2.800529956817627,2.969170093536377,23614361.0,2.288221836090088
2012-04-06,3.0316998958587646,2.9426400661468506,2.9426400661468506,2.9994900226593018,18441249.0,2.3115878105163574
2012-04-09,3.1264400482177734,3.008960008621216,3.0316998958587646,3.0392799377441406,21569498.0,2.342252492904663
2012-04-10,3.1264400482177734,2.993799924850464,3.0127499103546143,3.1264400482177734,24581376.0,2.4094231128692627
2012-04-11,3.230649948120117,3.0714900493621826,3.0961201190948486,3.2173900604248047,31212117.0,2.4795148372650146
2012-04-12,3.3064498901367188,3.2079100608825684,3.2173900604248047,3.2477099895477295,31048306.0,2.5028812885284424
2012-04-13,3.2666499614715576,3.1889700889587402,3.2552900314331055,3.2401299476623535,16382537.0,2.497039794921875
2012-04-16,3.365180015563965,3.2022299766540527,3.2192800045013428,3.3386600017547607,24462815.0,2.572972536087036
2012-04-17,3.404979944229126,3.243920087814331,3.3197100162506104,3.2477099895477295,20887503.0,2.5028812885284424
2012-04-18,3.39739990234375,3.245810031890869,3.262860059738159,3.3538200855255127,19578170.0,2.58465576171875
2012-04-19,3.3879199028015137,3.221179962158203,3.3348701000213623,3.2590699195861816,24720414.0,2.5116357803344727
2012-04-20,3.28371000289917,3.2098100185394287,3.2401299476623535,3.268549919128418,12292572.0,2.518941640853882
2012-04-23,3.2818100452423096,3.1567599773406982,3.278019905090332,3.1813900470733643,12066370.0,2.451770782470703
2012-04-24,3.2268600463867188,3.0297999382019043,3.1359100341796875,3.0544400215148926,21164597.0,2.353935718536377
2012-04-25,3.116960048675537,3.0316998958587646,3.0411698818206787,3.1131699085235596,14785106.0,2.3991966247558594
2012-04-26,3.2060201168060303,3.0316998958587646,3.0866498947143555,3.1889700889587402,24769759.0,2.4576127529144287
2012-04-27,3.1889700889587402,3.1889700889587402,3.1889700889587402,3.1889700889587402,0.0,2.4576127529144287
2012-05-02,3.3443400859832764,3.1832799911499023,3.2249701023101807,3.315920114517212,25358382.0,2.555448055267334
2012-05-03,3.3443400859832764,3.2742300033569336,3.3348701000213623,3.2950799465179443,15026497.0,2.5393872261047363
2012-05-04,3.3272900581359863,3.221179962158203,3.30076003074646,3.2742300033569336,14229214.0,2.5233192443847656
2012-05-07,3.3215999603271484,3.1775999069213867,3.285599946975708,3.2079100608825684,28784175.0,2.4722089767456055
2012-05-08,3.2590699195861816,3.1813900470733643,3.1984400749206543,3.2022299766540527,20439511.0,2.4678313732147217
2012-05-09,3.1756999492645264,3.043070077896118,3.1662299633026123,3.0733799934387207,20541084.0,2.3685319423675537
2012-05-10,3.1283299922943115,3.0127499103546143,3.0695900917053223,3.0411698818206787,26853281.0,2.3437089920043945
2012-05-11,3.0544400215148926,2.936959981918335,3.0411698818206787,2.952120065689087,28354808.0,2.2750818729400635
2012-05-14,2.991909980773926,2.9104299545288086,2.98432993888855,2.961590051651001,27816569.0,2.2823798656463623
2012-05-15,2.936959981918335,2.872529983520508,2.9180099964141846,2.9350600242614746,24021837.0,2.261934280395508
2012-05-16,3.033590078353882,2.9104299545288086,2.9274799823760986,2.938849925994873,27719631.0,2.264854907989502
2012-05-17,3.035490036010742,2.9407498836517334,2.9407498836517334,3.0316998958587646,22930520.0,2.3364109992980957
2012-05-18,3.008960008621216,2.914220094680786,2.9900100231170654,2.9236900806427,17147932.0,2.253171443939209
2012-05-21,3.008960008621216,2.9009599685668945,2.9085299968719482,2.9577999114990234,9557059.0,2.27945876121521
2012-05-22,3.0544400215148926,2.9559099674224854,2.993799924850464,3.0468599796295166,25400529.0,2.3480942249298096
2012-05-23,3.0544400215148926,3.008960008621216,3.0316998958587646,3.033590078353882,13329947.0,2.337867498397827
2012-05-24,3.0487499237060547,2.9596900939941406,3.0203299522399902,2.976749897003174,16679759.0,2.294063091278076
2012-05-25,2.986219882965088,2.9009599685668945,2.9653799533843994,2.9028499126434326,9962815.0,2.2371110916137695
2012-05-28,3.0070600509643555,2.8422200679779053,2.880110025405884,2.993799924850464,16772433.0,2.3072025775909424
2012-05-29,3.171910047531128,2.9994900226593018,3.0222198963165283,3.13211989402771,48327497.0,2.4138004779815674
2012-05-30,3.2742300033569336,3.099910020828247,3.1359100341796875,3.196549892425537,37429972.0,2.463454484939575
2012-05-31,3.2401299476623535,3.098020076751709,3.16907000541687,3.1406500339508057,10046325.0,2.4920995235443115
2012-06-01,3.2031800746917725,3.0468599796295166,3.1463301181793213,3.137809991836548,21854525.0,2.4898462295532227
2012-06-04,3.115070104598999,2.981489896774292,3.0695900917053223,2.981489896774292,15629559.0,2.3658063411712646
2012-06-05,3.0269598960876465,2.9559099674224854,2.981489896774292,2.975800037384033,7493796.0,2.3612916469573975
2012-06-06,3.0269598960876465,2.9559099674224854,3.0070600509643555,2.9672698974609375,5392552.0,2.354522705078125
2012-06-07,3.0724399089813232,2.961590051651001,2.998539924621582,2.9871699810028076,8555541.0,2.3703134059906006
2012-06-08,3.061069965362549,2.98432993888855,3.038330078125,2.9928500652313232,12478019.0,2.3748207092285156
2012-06-11,3.0695900917053223,2.9701199531555176,2.995699882507324,3.0525400638580322,9064370.0,2.422184467315674
2012-06-12,3.092329978942871,2.958750009536743,3.01842999458313,3.075279951095581,14683351.0,2.4402287006378174
2012-06-13,3.1491799354553223,3.0411698818206787,3.095170021057129,3.1236000061035156,14038688.0,2.4785702228546143
2012-06-14,3.223069906234741,3.0582199096679688,3.115070104598999,3.109380006790161,15023684.0,2.4672868251800537
2012-06-15,3.1406500339508057,2.9701199531555176,3.095170021057129,3.098020076751709,19762615.0,2.458272933959961
2012-06-18,3.149169921875,3.0525400638580322,3.1207499504089355,3.137809991836548,22178732.0,2.4898462295532227
2012-06-19,3.137809991836548,3.0411698818206787,3.1264400482177734,3.0440099239349365,14689148.0,2.4154157638549805
2012-06-20,3.0667500495910645,2.998539924621582,3.0468599796295166,3.0127499103546143,7188094.0,2.390610933303833
2012-06-21,3.0099101066589355,2.9360098838806152,3.0070700645446777,2.941689968109131,8289579.0,2.3342249393463135
2012-06-25,2.941689968109131,2.745579957962036,2.941689968109131,2.768320083618164,13103797.0,2.1966564655303955
2012-06-26,2.768320083618164,2.6972599029541016,2.768320083618164,2.754110097885132,11206753.0,2.1853809356689453
2012-06-27,2.7939000129699707,2.7000999450683594,2.7597899436950684,2.7057900428771973,10539840.0,2.1470391750335693
2012-06-28,2.7995800971984863,2.614840030670166,2.714319944381714,2.725680112838745,12676852.0,2.1628217697143555
2012-06-29,2.8365299701690674,2.631890058517456,2.7399001121520996,2.7939000129699707,18784747.0,2.216953754425049
2012-07-02,2.8535900115966797,2.7967400550842285,2.8422200679779053,2.828010082244873,9074621.0,2.244020462036133
2012-07-03,2.924639940261841,2.8137900829315186,2.828010082244873,2.847899913787842,9176788.0,2.259803056716919
2012-07-04,2.8734800815582275,2.7739999294281006,2.8336899280548096,2.8109500408172607,6905768.0,2.230483055114746
2012-07-05,2.791059970855713,2.677370071411133,2.791059970855713,2.6830499172210693,9755864.0,2.1289947032928467
2012-07-06,2.7171599864959717,2.5466198921203613,2.6830499172210693,2.677370071411133,21688344.0,2.1244876384735107
2012-07-09,2.6432600021362305,2.461359977722168,2.617680072784424,2.501149892807007,21661196.0,1.9846577644348145
2012-07-10,2.5068299770355225,2.4528300762176514,2.464200019836426,2.4698901176452637,6063767.0,1.959852933883667
2012-07-11,2.6034700870513916,2.45851993560791,2.45851993560791,2.5437800884246826,11136502.0,2.018484354019165
2012-07-12,2.637579917907715,2.5068299770355225,2.5437800884246826,2.6034700870513916,8708460.0,2.0658485889434814
2012-07-13,2.617680072784424,2.555150032043457,2.594939947128296,2.557990074157715,5339547.0,2.0297598838806152
2012-07-16,2.5693600177764893,2.455670118331909,2.521049976348877,2.461359977722168,7664627.0,1.9530843496322632
2012-07-17,2.5096800327301025,2.438620090484619,2.461359977722168,2.4897799491882324,3867608.0,1.975635290145874
2012-07-18,2.501149892807007,2.4187300205230713,2.501149892807007,2.478410005569458,7121223.0,1.9666132926940918
2012-07-19,2.594939947128296,2.455670118331909,2.45851993560791,2.552309989929199,14455686.0,2.0252528190612793
2012-07-20,2.5665199756622314,2.4897799491882324,2.532409906387329,2.532409906387329,6242138.0,2.0094621181488037
2012-07-23,2.501149892807007,2.45851993560791,2.501149892807007,2.4727299213409424,4330919.0,1.962106466293335
2012-07-24,2.538100004196167,2.441459894180298,2.4471499919891357,2.518199920654297,6270345.0,1.9981865882873535
2012-07-25,2.5437800884246826,2.478410005569458,2.478410005569458,2.4954700469970703,4275863.0,1.980150818824768
2012-07-26,2.5466198921203613,2.481260061264038,2.4926199913024902,2.4869399070739746,4589252.0,1.9733819961547852
2012-07-27,2.5295701026916504,2.4926199913024902,2.515360116958618,2.5125200748443604,5438698.0,1.9936796426773071
2012-07-30,2.5665199756622314,2.4954700469970703,2.4954700469970703,2.5068299770355225,7683872.0,1.9891643524169922
2012-07-31,2.5295701026916504,2.438620090484619,2.4897799491882324,2.441459894180298,4761097.0,1.937293291091919
2012-08-01,2.535259962081909,2.441459894180298,2.441459894180298,2.5039899349212646,6788494.0,1.9869110584259033
2012-08-02,2.5295701026916504,2.4670400619506836,2.4926199913024902,2.4897799491882324,5289498.0,1.975635290145874
2012-08-03,2.552309989929199,2.481260061264038,2.501149892807007,2.5494699478149414,9774607.0,2.0229992866516113
2012-08-06,2.609149932861328,2.5096800327301025,2.5238900184631348,2.6063098907470703,12301254.0,2.0681018829345703
2012-08-07,2.637579917907715,2.592099905014038,2.592099905014038,2.6205201148986816,7162030.0,2.0793778896331787
2012-08-08,2.654629945755005,2.609149932861328,2.6233599185943604,2.6290500164031982,11604992.0,2.0861458778381348
2012-08-09,2.637579917907715,2.5892601013183594,2.637579917907715,2.6290500164031982,6709066.0,2.0861458778381348
2012-08-10,2.677370071411133,2.609149932861328,2.631890058517456,2.6574699878692627,14332908.0,2.1086971759796143
2012-08-13,2.651789903640747,2.5437800884246826,2.631890058517456,2.552309989929199,8984326.0,2.0252528190612793
2012-08-14,2.5722100734710693,2.4670400619506836,2.5466198921203613,2.5238900184631348,8506776.0,2.0027015209198
2012-08-15,2.5238900184631348,2.4755699634552,2.4954700469970703,2.478410005569458,4592422.0,1.9666132926940918
2012-08-16,2.501149892807007,2.4670400619506836,2.478410005569458,2.4727299213409424,2781660.0,1.962106466293335
2012-08-17,2.5096800327301025,2.4698901176452637,2.484100103378296,2.5068299770355225,3628590.0,1.9891643524169922
2012-08-20,2.4897799491882324,2.367569923400879,2.4897799491882324,2.4102001190185547,16178176.0,1.9124890565872192
2012-08-21,2.444309949874878,2.384619951248169,2.407360076904297,2.4102001190185547,15407323.0,1.9124890565872192
2012-08-22,2.4300899505615234,2.245349884033203,2.415879964828491,2.2936699390411377,22908912.0,1.820022463798523
2012-08-23,2.3164100646972656,2.248189926147461,2.3164100646972656,2.285140037536621,12410592.0,1.8132541179656982
2012-08-24,2.2766098976135254,2.171449899673462,2.2766098976135254,2.19419002532959,24387202.0,1.741085410118103
2012-08-27,2.191349983215332,2.071969985961914,2.191349983215332,2.091870069503784,24222007.0,1.659894585609436
2012-08-28,2.114609956741333,2.060610055923462,2.0861899852752686,2.091870069503784,16925301.0,1.659894585609436
2012-08-29,2.108920097351074,2.054919958114624,2.091870069503784,2.0662899017333984,14970893.0,1.639596939086914
2012-08-30,2.074820041656494,1.9611300230026245,2.0691299438476562,1.9980800151824951,18512210.0,1.5854723453521729
2012-08-31,2.017970085144043,1.9526000022888184,1.989549994468689,2.0037600994110107,13844349.0,1.5899797677993774
2012-09-03,2.052079916000366,1.9696600437164307,1.9923900365829468,2.017970085144043,21204739.0,1.601255178451538
2012-09-04,2.032180070877075,1.9668099880218506,2.0208098888397217,1.9923900365829468,15993243.0,1.5809575319290161
2012-09-05,2.0094499588012695,1.9639699459075928,1.9781800508499146,1.989549994468689,9750175.0,1.5787041187286377
2012-09-06,2.015130043029785,1.983870029449463,1.9923900365829468,2.0122900009155273,9949980.0,1.5967482328414917
2012-09-07,2.21409010887146,2.035029888153076,2.035029888153076,2.1430299282073975,71848235.0,1.7004899978637695
2012-09-10,2.2567200660705566,2.1202900409698486,2.1458699703216553,2.2169299125671387,58425925.0,1.7591294050216675
2012-09-11,2.2055599689483643,2.1458699703216553,2.2055599689483643,2.1771399974823,28110838.0,1.7275562286376953
2012-09-12,2.228300094604492,2.1430299282073975,2.188509941101074,2.2055599689483643,27250112.0,1.7501075267791748
2012-09-13,2.253880023956299,2.1742899417877197,2.21409010887146,2.1771399974823,36265270.0,1.7275562286376953
2012-09-14,2.253880023956299,2.168610095977783,2.1970300674438477,2.248189926147461,44589055.0,1.7839343547821045
2012-09-17,2.32492995262146,2.1657700538635254,2.2339799404144287,2.185659885406494,54948164.0,1.7343167066574097
2012-09-18,2.2396700382232666,2.134500026702881,2.1657700538635254,2.1771399974823,23301743.0,1.7275562286376953
2012-09-19,2.19419002532959,2.137350082397461,2.1742899417877197,2.188509941101074,15295344.0,1.7365785837173462
2012-09-20,2.1799800395965576,2.040709972381592,2.1799800395965576,2.0435500144958496,20895445.0,1.62155282497406
2012-09-21,2.0662899017333984,2.015130043029785,2.0435500144958496,2.0236599445343018,10602183.0,1.605770230293274
2012-09-24,2.100399971008301,1.989549994468689,2.0037600994110107,2.071969985961914,14988727.0,1.64410400390625
2012-09-25,2.0833399295806885,2.0037600994110107,2.0691299438476562,2.032180070877075,7037915.0,1.6125308275222778
2012-09-26,2.0435500144958496,1.9668099880218506,2.0293400287628174,1.983870029449463,9721071.0,1.5741969347000122
2012-09-27,2.071969985961914,1.9753400087356567,1.989549994468689,2.060610055923462,15352957.0,1.6350901126861572
2012-09-28,2.151560068130493,2.032180070877075,2.040709972381592,2.1430299282073975,23216179.0,1.7004899978637695
2012-10-08,2.1828200817108154,2.117449998855591,2.131659984588623,2.151560068130493,13246957.0,1.7072588205337524
2012-10-09,2.2055599689483643,2.151560068130493,2.1742899417877197,2.1970300674438477,14843661.0,1.7433390617370605
2012-10-10,2.245349884033203,2.1572399139404297,2.19419002532959,2.2425100803375244,18625259.0,1.7794275283813477
2012-10-11,2.2510299682617188,2.168610095977783,2.2197699546813965,2.171449899673462,15858225.0,1.7230411767959595
2012-10-12,2.2339799404144287,2.1458699703216553,2.1828200817108154,2.2169299125671387,19269049.0,1.7591294050216675
2012-10-15,2.2197699546813965,2.168610095977783,2.1998798847198486,2.2169299125671387,18348661.0,1.7591294050216675
2012-10-16,2.270930051803589,2.185659885406494,2.2027199268341064,2.2197699546813965,27438469.0,1.761383056640625
2012-10-17,2.2339799404144287,2.168610095977783,2.2197699546813965,2.1998798847198486,10781821.0,1.7456004619598389
2012-10-18,2.2595601081848145,2.1828200817108154,2.2055599689483643,2.2368199825286865,22576239.0,1.7749122381210327
2012-10-19,2.3419899940490723,2.2226099967956543,2.231139898300171,2.3362998962402344,42654554.0,1.853849172592163
2012-10-22,2.3874599933624268,2.3135600090026855,2.32492995262146,2.347670078277588,22126759.0,1.8628712892532349
2012-10-23,2.364720106124878,2.262399911880493,2.34483003616333,2.268090009689331,19417007.0,1.7997246980667114
2012-10-24,2.287980079650879,2.2339799404144287,2.248189926147461,2.248189926147461,9632777.0,1.7839343547821045
2012-10-25,2.2965099811553955,2.228300094604492,2.248189926147461,2.2396700382232666,12178547.0,1.777173638343811
2012-10-26,2.270930051803589,2.1401898860931396,2.2595601081848145,2.168610095977783,20020255.0,1.7207881212234497
2012-10-29,2.2027199268341064,2.1202900409698486,2.2027199268341064,2.154400110244751,15251920.0,1.7095122337341309
2012-10-30,2.1629300117492676,2.1032400131225586,2.1430299282073975,2.1430299282073975,13312187.0,1.7004899978637695
2012-10-31,2.191349983215332,2.1259799003601074,2.1401898860931396,2.188509941101074,11037702.0,1.7365785837173462
2012-11-01,2.322089910507202,2.188509941101074,2.188509941101074,2.305039882659912,26417892.0,1.8290446996688843
2012-11-02,2.32778000831604,2.270930051803589,2.30787992477417,2.29082989692688,17194193.0,1.8177690505981445
2012-11-05,2.32492995262146,2.253880023956299,2.2766098976135254,2.2766098976135254,13742805.0,1.8064855337142944
2012-11-06,2.2936699390411377,2.208400011062622,2.2737700939178467,2.287980079650879,15685662.0,1.8155077695846558
2012-11-07,2.32492995262146,2.253880023956299,2.287980079650879,2.322089910507202,25038261.0,1.842573642730713
2012-11-08,2.347670078277588,2.2510299682617188,2.2766098976135254,2.268090009689331,23961197.0,1.7997246980667114
2012-11-09,2.29082989692688,2.2339799404144287,2.2396700382232666,2.2396700382232666,9147491.0,1.777173638343811
2012-11-12,2.3334600925445557,2.21124005317688,2.2652499675750732,2.330620050430298,14526599.0,1.8493423461914062
2012-11-13,2.34483003616333,2.2652499675750732,2.3334600925445557,2.2652499675750732,11918564.0,1.797471523284912
2012-11-14,2.2993500232696533,2.2396700382232666,2.2425100803375244,2.2965099811553955,8068111.0,1.82227623462677
2012-11-15,2.404520034790039,2.2510299682617188,2.285140037536621,2.3362998962402344,32513198.0,1.853849172592163
2012-11-16,2.3959898948669434,2.29082989692688,2.3362998962402344,2.3192501068115234,25659962.0,1.8403204679489136
2012-11-19,2.322089910507202,2.2055599689483643,2.322089910507202,2.231139898300171,20514872.0,1.7704051733016968
2012-11-20,2.285140037536621,2.2339799404144287,2.2368199825286865,2.2595601081848145,14419862.0,1.7929564714431763
2012-11-21,2.270930051803589,2.1572399139404297,2.268090009689331,2.253880023956299,16992431.0,1.7884496450424194
2012-11-22,2.2794599533081055,2.208400011062622,2.2368199825286865,2.2510299682617188,10889121.0,1.7861878871917725
2012-11-23,2.3362998962402344,2.245349884033203,2.2652499675750732,2.305039882659912,19313391.0,1.8290446996688843
2012-11-26,2.34483003616333,2.2822999954223633,2.32492995262146,2.32778000831604,10872461.0,1.8470889329910278
2012-11-27,2.3362998962402344,2.2169299125671387,2.30787992477417,2.253880023956299,21100419.0,1.7884496450424194
2012-11-28,2.253880023956299,2.1970300674438477,2.2254600524902344,2.2226099967956543,9039339.0,1.7636367082595825
2012-11-29,2.2510299682617188,2.131659984588623,2.228300094604492,2.154400110244751,11551853.0,1.7095122337341309
2012-11-30,2.2254600524902344,2.131659984588623,2.1487200260162354,2.208400011062622,6653198.0,1.7523609399795532
2012-12-03,2.248189926147461,2.1742899417877197,2.2169299125671387,2.1771399974823,8693531.0,1.7275562286376953
2012-12-04,2.268090009689331,2.1288199424743652,2.1657700538635254,2.262399911880493,13256322.0,1.7952097654342651
2012-12-05,2.4897799491882324,2.2396700382232666,2.2737700939178467,2.4670400619506836,54873968.0,1.9575914144515991
2012-12-06,2.5238900184631348,2.424410104751587,2.444309949874878,2.481260061264038,30830438.0,1.9688748121261597
2012-12-07,2.592099905014038,2.455670118331909,2.461359977722168,2.552309989929199,37934259.0,2.0252528190612793
2012-12-10,2.631890058517456,2.532409906387329,2.560839891433716,2.5892601013183594,31869415.0,2.054572582244873
2012-12-11,2.5977799892425537,2.5238900184631348,2.5693600177764893,2.538100004196167,16955428.0,2.01397705078125
2012-12-12,2.6034700870513916,2.5039899349212646,2.532409906387329,2.5494699478149414,18445797.0,2.0229992866516113
2012-12-13,2.575050115585327,2.521049976348877,2.540940046310425,2.5437800884246826,12629101.0,2.018484354019165
2012-12-14,2.694420099258423,2.501149892807007,2.532409906387329,2.6603100299835205,35450459.0,2.1109509468078613
2012-12-17,2.788209915161133,2.6489500999450684,2.671679973602295,2.728529930114746,20285900.0,2.165083169937134
2012-12-18,2.7796900272369385,2.685889959335327,2.725680112838745,2.6972599029541016,15179652.0,2.140270233154297
2012-12-19,2.7200000286102295,2.6461000442504883,2.691580057144165,2.6631600856781006,16930874.0,2.1132121086120605
2012-12-20,2.711469888687134,2.6290500164031982,2.6574699878692627,2.6972599029541016,14204751.0,2.140270233154297
2012-12-21,2.7796900272369385,2.6631600856781006,2.6802101135253906,2.7399001121520996,24433669.0,2.174104928970337
2012-12-24,2.845060110092163,2.7029500007629395,2.7370500564575195,2.8194799423217773,18440241.0,2.2372519969940186
2012-12-25,2.907589912414551,2.785370111465454,2.8137900829315186,2.822319984436035,17454303.0,2.2395052909851074
2012-12-26,2.8137900829315186,2.7427399158477783,2.8137900829315186,2.7939000129699707,24816656.0,2.216953754425049
2012-12-27,2.808109998703003,2.7200000286102295,2.7796900272369385,2.748420000076294,18466520.0,2.18086576461792
2012-12-28,2.785370111465454,2.677370071411133,2.7427399158477783,2.7171599864959717,24361982.0,2.1560611724853516
2012-12-31,2.8962199687957764,2.7057900428771973,2.7171599864959717,2.884850025177002,34095273.0,2.2891228199005127
2013-01-04,2.8933799266815186,2.805269956588745,2.884850025177002,2.8763198852539062,17787659.0,2.2823541164398193
2013-01-07,2.8763198852539062,2.788209915161133,2.8763198852539062,2.8336899280548096,17977254.0,2.2485275268554688
2013-01-08,2.867799997329712,2.7569499015808105,2.867799997329712,2.7967400550842285,14434192.0,2.219207286834717
2013-01-09,2.822319984436035,2.7739999294281006,2.802419900894165,2.8109500408172607,9324588.0,2.230483055114746
2013-01-10,2.8564300537109375,2.788209915161133,2.788209915161133,2.8166399002075195,14435582.0,2.2349982261657715
2013-01-11,2.8137900829315186,2.6659998893737793,2.8137900829315186,2.668839931488037,23617036.0,2.1177191734313965
2013-01-14,2.7654800415039062,2.634730100631714,2.6404199600219727,2.751270055770874,34052799.0,2.183126926422119
2013-01-15,2.8734800815582275,2.6887400150299072,2.7569499015808105,2.8109500408172607,43281889.0,2.230483055114746
2013-01-16,2.7939000129699707,2.6802101135253906,2.785370111465454,2.728529930114746,26099647.0,2.165083169937134
2013-01-17,2.725680112838745,2.6574699878692627,2.725680112838745,2.685889959335327,19964376.0,2.1312484741210938
2013-01-18,2.7399001121520996,2.6574699878692627,2.691580057144165,2.7000999450683594,15470728.0,2.142523765563965
2013-01-21,2.7342100143432617,2.685889959335327,2.7057900428771973,2.711469888687134,14381367.0,2.1515462398529053
2013-01-22,2.762629985809326,2.6574699878692627,2.711469888687134,2.694420099258423,16807519.0,2.138016939163208
2013-01-23,2.691580057144165,2.5665199756622314,2.674530029296875,2.6461000442504883,20179148.0,2.099674940109253
2013-01-24,2.7029500007629395,2.557990074157715,2.6233599185943604,2.5693600177764893,23433035.0,2.0387818813323975
2013-01-25,2.6205201148986816,2.5494699478149414,2.5494699478149414,2.5722100734710693,8387911.0,2.041043758392334
2013-01-28,2.728529930114746,2.5722100734710693,2.575050115585327,2.725680112838745,24221648.0,2.1628217697143555
2013-01-29,2.748420000076294,2.694420099258423,2.7370500564575195,2.7342100143432617,9977930.0,2.169590473175049
2013-01-30,2.751270055770874,2.6802101135253906,2.751270055770874,2.7000999450683594,11236913.0,2.142523765563965
2013-01-31,2.711469888687134,2.600630044937134,2.6802101135253906,2.637579917907715,15956335.0,2.092914581298828
2013-02-01,2.6603100299835205,2.617680072784424,2.6205201148986816,2.6574699878692627,11403177.0,2.1086971759796143
2013-02-04,2.674530029296875,2.5722100734710693,2.6659998893737793,2.5835700035095215,15750344.0,2.050057888031006
2013-02-05,2.7427399158477783,2.5722100734710693,2.575050115585327,2.725680112838745,26501197.0,2.1628217697143555
2013-02-06,2.7768399715423584,2.714319944381714,2.7228400707244873,2.7228400707244873,17614495.0,2.1605684757232666
2013-02-07,2.745579957962036,2.691580057144165,2.7200000286102295,2.7370500564575195,10495417.0,2.1718437671661377
2013-02-08,2.8365299701690674,2.714319944381714,2.748420000076294,2.802419900894165,18937149.0,2.223714590072632
2013-02-18,2.8564300537109375,2.785370111465454,2.8194799423217773,2.805269956588745,20750372.0,2.2259762287139893
2013-02-19,2.805269956588745,2.708630084991455,2.805269956588745,2.728529930114746,15003589.0,2.165083169937134
2013-02-20,2.7569499015808105,2.714319944381714,2.725680112838745,2.7569499015808105,13191169.0,2.1876344680786133
2013-02-21,2.7427399158477783,2.6063098907470703,2.7399001121520996,2.6290500164031982,18326897.0,2.0861458778381348
2013-02-22,2.6432600021362305,2.560839891433716,2.6290500164031982,2.575050115585327,13505167.0,2.043297052383423
2013-02-25,2.614840030670166,2.5722100734710693,2.575050115585327,2.600630044937134,6404195.0,2.0635948181152344
2013-02-26,2.6063098907470703,2.555150032043457,2.5864200592041016,2.560839891433716,9598188.0,2.0320217609405518
2013-02-27,2.611999988555908,2.5636799335479736,2.5636799335479736,2.6063098907470703,9146590.0,2.0681018829345703
2013-02-28,2.637579917907715,2.575050115585327,2.6063098907470703,2.592099905014038,29459722.0,2.056825876235962
2013-03-01,2.594939947128296,2.5125200748443604,2.594939947128296,2.5494699478149414,34362653.0,2.0229992866516113
2013-03-04,2.498310089111328,2.2936699390411377,2.498310089111328,2.330620050430298,40776541.0,1.8493423461914062
2013-03-05,2.3903000354766846,2.3107199668884277,2.322089910507202,2.367569923400879,13985496.0,1.8786617517471313
2013-03-06,2.404520034790039,2.3732500076293945,2.3789401054382324,2.3959898948669434,17068696.0,1.90121328830719
2013-03-07,2.4329400062561035,2.3561999797821045,2.3959898948669434,2.4130399227142334,12102002.0,1.914742350578308
2013-03-08,2.4272499084472656,2.381779909133911,2.4102001190185547,2.3874599933624268,7765330.0,1.8944443464279175
2013-03-11,2.424410104751587,2.367569923400879,2.398829936981201,2.3931500911712646,10055243.0,1.8989601135253906
2013-03-12,2.4329400062561035,2.36188006401062,2.3874599933624268,2.3789401054382324,17378887.0,1.8876842260360718
2013-03-13,2.3874599933624268,2.2652499675750732,2.3590400218963623,2.322089910507202,25842946.0,1.842573642730713
2013-03-14,2.32492995262146,2.287980079650879,2.3164100646972656,2.2965099811553955,9157490.0,1.82227623462677
2013-03-15,2.3903000354766846,2.2766098976135254,2.2965099811553955,2.3505098819732666,21478877.0,1.8651251792907715
2013-03-18,2.364720106124878,2.2965099811553955,2.3505098819732666,2.3419899940490723,12710140.0,1.858364224433899
2013-03-19,2.401669979095459,2.3164100646972656,2.330620050430298,2.3903000354766846,23150379.0,1.8966983556747437
2013-03-20,2.4329400062561035,2.3760900497436523,2.3903000354766846,2.424410104751587,20790073.0,1.9237645864486694
2013-03-21,2.4670400619506836,2.401669979095459,2.4300899505615234,2.461359977722168,21799560.0,1.9530843496322632
2013-03-22,2.5096800327301025,2.444309949874878,2.4499900341033936,2.501149892807007,25666116.0,1.9846577644348145
2013-03-25,2.5068299770355225,2.455670118331909,2.498310089111328,2.4869399070739746,11854730.0,1.9733819961547852
2013-03-26,2.4727299213409424,2.398829936981201,2.4727299213409424,2.424410104751587,12640440.0,1.9237645864486694
2013-03-27,2.4528300762176514,2.398829936981201,2.4130399227142334,2.4272499084472656,9263344.0,1.9260176420211792
2013-03-28,2.4272499084472656,2.30787992477417,2.4130399227142334,2.398829936981201,17683877.0,1.903466820716858
2013-03-29,2.4187300205230713,2.381779909133911,2.401669979095459,2.407360076904297,8456312.0,1.9102352857589722
2013-04-01,2.515360116958618,2.3931500911712646,2.407360076904297,2.5039899349212646,19276163.0,1.9869110584259033
2013-04-02,2.5437800884246826,2.481260061264038,2.501149892807007,2.5039899349212646,16532227.0,1.9869110584259033
2013-04-03,2.5267300605773926,2.4187300205230713,2.5096800327301025,2.45851993560791,11929193.0,1.9508306980133057
2013-04-08,2.4954700469970703,2.3760900497436523,2.421570062637329,2.4897799491882324,11754927.0,1.975635290145874
2013-04-09,2.5437800884246826,2.4727299213409424,2.4926199913024902,2.5295701026916504,20981892.0,2.007209062576294
2013-04-10,2.5636799335479736,2.4755699634552,2.5295701026916504,2.5437800884246826,17423338.0,2.018484354019165
2013-04-11,2.7200000286102295,2.577889919281006,2.5864200592041016,2.637579917907715,44313819.0,2.092914581298828
2013-04-12,2.691580057144165,2.592099905014038,2.617680072784424,2.637579917907715,23716124.0,2.092914581298828
2013-04-15,2.6404199600219727,2.5665199756622314,2.6404199600219727,2.5693600177764893,17504215.0,2.0387818813323975
2013-04-16,2.6631600856781006,2.5039899349212646,2.518199920654297,2.6574699878692627,17315267.0,2.1086971759796143
2013-04-17,2.677370071411133,2.614840030670166,2.6631600856781006,2.6432600021362305,12178586.0,2.097421646118164
2013-04-18,2.6404199600219727,2.575050115585327,2.6205201148986816,2.609149932861328,15655728.0,2.0703554153442383
2013-04-19,2.6631600856781006,2.5864200592041016,2.6063098907470703,2.6432600021362305,25159912.0,2.097421646118164
2013-04-22,2.634730100631714,2.557990074157715,2.634730100631714,2.5864200592041016,16177247.0,2.052319288253784
2013-04-23,2.575050115585327,2.4471499919891357,2.575050115585327,2.4499900341033936,15742435.0,1.9440622329711914
2013-04-24,2.4926199913024902,2.404520034790039,2.4471499919891357,2.4727299213409424,14585774.0,1.962106466293335
2013-04-25,2.4727299213409424,2.3760900497436523,2.4727299213409424,2.3789401054382324,16155401.0,1.8876842260360718
2013-04-26,2.4357800483703613,2.3732500076293945,2.381779909133911,2.381779909133911,10378037.0,1.8899375200271606
2013-05-02,2.3362998962402344,2.231139898300171,2.3362998962402344,2.268090009689331,20240766.0,1.7997246980667114
2013-05-03,2.30787992477417,2.253880023956299,2.270930051803589,2.268090009689331,15844552.0,1.7997246980667114
2013-05-06,2.330620050430298,2.2737700939178467,2.2737700939178467,2.32778000831604,15787681.0,1.8470889329910278
2013-05-07,2.34483003616333,2.30787992477417,2.32492995262146,2.3419899940490723,15852824.0,1.858364224433899
2013-05-08,2.364720106124878,2.3135600090026855,2.347670078277588,2.330620050430298,12501774.0,1.8493423461914062
2013-05-09,2.330620050430298,2.270930051803589,2.322089910507202,2.2936699390411377,15015059.0,1.820022463798523
2013-05-10,2.3192501068115234,2.270930051803589,2.29082989692688,2.3022000789642334,12794911.0,1.8267910480499268
2013-05-13,2.32778000831604,2.2794599533081055,2.3022000789642334,2.2965099811553955,12587197.0,1.82227623462677
2013-05-14,2.305039882659912,2.268090009689331,2.2965099811553955,2.2965099811553955,8975019.0,1.82227623462677
2013-05-15,2.3107199668884277,2.29082989692688,2.2965099811553955,2.2993500232696533,10307881.0,1.8245298862457275
2013-05-16,2.3334600925445557,2.2936699390411377,2.3135600090026855,2.3192501068115234,20579508.0,1.8403204679489136
2013-05-17,2.36188006401062,2.3107199668884277,2.3192501068115234,2.3533499240875244,34865746.0,1.86737859249115
2013-05-20,2.4471499919891357,2.36188006401062,2.364720106124878,2.4329400062561035,41316521.0,1.9305334091186523
2013-05-21,2.4755699634552,2.407360076904297,2.444309949874878,2.4300899505615234,47829019.0,1.9282714128494263
2013-05-22,2.4499900341033936,2.407360076904297,2.4329400062561035,2.438620090484619,24531435.0,1.9350402355194092
2013-05-23,2.4869399070739746,2.415879964828491,2.441459894180298,2.424410104751587,32050436.0,1.9237645864486694
2013-05-24,2.4528300762176514,2.398829936981201,2.4102001190185547,2.4528300762176514,23818266.0,1.9463160037994385
2013-05-27,2.455670118331909,2.3903000354766846,2.4528300762176514,2.415879964828491,26281868.0,1.9169960021972656
2013-05-28,2.4300899505615234,2.3903000354766846,2.415879964828491,2.424410104751587,23617102.0,1.9237645864486694
2013-05-29,2.4727299213409424,2.424410104751587,2.4300899505615234,2.4698901176452637,33863415.0,1.959852933883667
2013-05-30,2.4698901176452637,2.4300899505615234,2.4698901176452637,2.4471499919891357,21663504.0,1.9418087005615234
2013-05-31,2.464200019836426,2.3874599933624268,2.4499900341033936,2.3931500911712646,27502046.0,1.8989601135253906
2013-06-03,2.381779909133911,2.34483003616333,2.381779909133911,2.367569923400879,17147891.0,1.9605870246887207
2013-06-04,2.36188006401062,2.3192501068115234,2.3533499240875244,2.330620050430298,15720765.0,1.9299886226654053
2013-06-05,2.347670078277588,2.322089910507202,2.322089910507202,2.3419899940490723,11885079.0,1.9394041299819946
2013-06-06,2.3505098819732666,2.2965099811553955,2.322089910507202,2.30787992477417,13670795.0,1.9111576080322266
2013-06-07,2.322089910507202,2.2396700382232666,2.3107199668884277,2.2652499675750732,17826914.0,1.875855803489685
2013-06-13,2.228300094604492,2.1600799560546875,2.208400011062622,2.191349983215332,11688015.0,1.8146592378616333
2013-06-14,2.2339799404144287,2.1828200817108154,2.1828200817108154,2.2169299125671387,10650131.0,1.8358418941497803
2013-06-17,2.2396700382232666,2.19419002532959,2.2169299125671387,2.2254600524902344,14371009.0,1.8429055213928223
2013-06-18,2.268090009689331,2.2055599689483643,2.2339799404144287,2.2595601081848145,22096933.0,1.8711442947387695
2013-06-19,2.30787992477417,2.228300094604492,2.2595601081848145,2.305039882659912,30932749.0,1.9088059663772583
2013-06-20,2.3732500076293945,2.2595601081848145,2.2822999954223633,2.285140037536621,51956678.0,1.892326831817627
2013-06-21,2.3419899940490723,2.1600799560546875,2.2567200660705566,2.3362998962402344,43721996.0,1.9346923828125
2013-06-24,2.3505098819732666,2.21124005317688,2.3164100646972656,2.305039882659912,26089958.0,1.9088059663772583
2013-06-25,2.3419899940490723,2.074820041656494,2.2965099811553955,2.3164100646972656,52052491.0,1.918221354484558
2013-06-26,2.34483003616333,2.2169299125671387,2.2965099811553955,2.3164100646972656,49796276.0,1.918221354484558
2013-06-27,2.4102001190185547,2.2822999954223633,2.30787992477417,2.3022000789642334,77038346.0,1.906454086303711
2013-06-28,2.270930051803589,2.131659984588623,2.2595601081848145,2.168610095977783,45477921.0,1.7958283424377441
2013-07-01,2.3164100646972656,2.1401898860931396,2.1600799560546875,2.2936699390411377,33864471.0,1.8993902206420898
2013-07-02,2.4670400619506836,2.245349884033203,2.2822999954223633,2.4187300205230713,70029770.0,2.002953052520752
2013-07-03,2.438620090484619,2.3334600925445557,2.3732500076293945,2.404520034790039,78596003.0,1.9911855459213257
2013-07-04,2.4272499084472656,2.3419899940490723,2.36188006401062,2.4102001190185547,105354904.0,1.9958889484405518
2013-07-05,2.5238900184631348,2.3874599933624268,2.4102001190185547,2.4528300762176514,118940812.0,2.031191110610962
2013-07-08,2.4272499084472656,2.305039882659912,2.415879964828491,2.401669979095459,44938768.0,1.9888254404067993
2013-07-09,2.4528300762176514,2.32778000831604,2.3789401054382324,2.438620090484619,83535152.0,2.019423484802246
2013-07-10,2.555150032043457,2.401669979095459,2.438620090484619,2.45851993560791,127791615.0,2.035902500152588
2013-07-11,2.498310089111328,2.401669979095459,2.4528300762176514,2.461359977722168,111942738.0,2.038254737854004
2013-07-12,2.484100103378296,2.407360076904297,2.4727299213409424,2.4102001190185547,76399411.0,1.9958889484405518
2013-07-15,2.455670118331909,2.36188006401062,2.384619951248169,2.4187300205230713,58903601.0,2.002953052520752
2013-07-16,2.4357800483703613,2.3704099655151367,2.407360076904297,2.3789401054382324,37248840.0,1.9700026512145996
2013-07-17,2.4300899505615234,2.3419899940490723,2.3903000354766846,2.415879964828491,63941997.0,2.0005924701690674
2013-07-18,2.4670400619506836,2.3760900497436523,2.407360076904297,2.4187300205230713,79466321.0,2.002953052520752
2013-07-19,2.4187300205230713,2.2737700939178467,2.4102001190185547,2.2766098976135254,60043268.0,1.8852630853652954
2013-07-22,2.3533499240875244,2.2027199268341064,2.228300094604492,2.3192501068115234,50935637.0,1.9205732345581055
2013-07-23,2.3704099655151367,2.3022000789642334,2.30787992477417,2.3533499240875244,83798436.0,1.9488115310668945
2013-07-24,2.4102001190185547,2.3164100646972656,2.3334600925445557,2.3561999797821045,123562444.0,1.951171636581421
2013-07-25,2.36188006401062,2.2595601081848145,2.3590400218963623,2.268090009689331,43685060.0,1.8782076835632324
2013-07-26,2.287980079650879,2.2226099967956543,2.245349884033203,2.268090009689331,44966271.0,1.8782076835632324
2013-07-29,2.253880023956299,2.1458699703216553,2.253880023956299,2.1771399974823,34667017.0,1.802891731262207
2013-07-30,2.208400011062622,2.1430299282073975,2.1828200817108154,2.185659885406494,17192997.0,1.809946894645691
2013-07-31,2.32778000831604,2.1799800395965576,2.188509941101074,2.287980079650879,82117220.0,1.8946785926818848
2013-08-01,2.3164100646972656,2.2595601081848145,2.270930051803589,2.29082989692688,77157148.0,1.8970385789871216
2013-08-02,2.3022000789642334,2.253880023956299,2.2794599533081055,2.2567200660705566,42042025.0,1.868791937828064
2013-08-05,2.2794599533081055,2.2396700382232666,2.245349884033203,2.270930051803589,21633031.0,1.8805594444274902
2013-08-06,2.2936699390411377,2.253880023956299,2.268090009689331,2.2794599533081055,37235759.0,1.8876230716705322
2013-08-07,2.2737700939178467,2.2055599689483643,2.2737700939178467,2.208400011062622,40053517.0,1.8287782669067383
2013-08-08,2.228300094604492,2.188509941101074,2.208400011062622,2.2197699546813965,20783019.0,1.8381937742233276
2013-08-09,2.231139898300171,2.188509941101074,2.2169299125671387,2.21409010887146,22291338.0,1.8334904909133911
2013-08-12,2.2652499675750732,2.2055599689483643,2.21124005317688,2.262399911880493,28694298.0,1.8734956979751587
2013-08-13,2.3192501068115234,2.253880023956299,2.2595601081848145,2.2965099811553955,36403074.0,1.9017422199249268
2013-08-14,2.3107199668884277,2.2652499675750732,2.3107199668884277,2.2794599533081055,44303109.0,1.8876230716705322
2013-08-15,2.30787992477417,2.248189926147461,2.270930051803589,2.2510299682617188,25100804.0,1.8640801906585693
2013-08-16,2.287980079650879,2.19419002532959,2.2425100803375244,2.1970300674438477,32519932.0,1.819362998008728
2013-08-19,2.21124005317688,2.1600799560546875,2.21124005317688,2.2027199268341064,27082201.0,1.8240747451782227
2013-08-20,2.228300094604492,2.168610095977783,2.2055599689483643,2.2197699546813965,32050267.0,1.8381937742233276
2013-08-21,2.268090009689331,2.1998798847198486,2.21124005317688,2.2652499675750732,28867368.0,1.875855803489685
2013-08-22,2.3022000789642334,2.2368199825286865,2.253880023956299,2.245349884033203,57080746.0,1.8593765497207642
2013-08-23,2.2595601081848145,2.1799800395965576,2.2510299682617188,2.2027199268341064,25300243.0,1.8240747451782227
2013-08-26,2.2737700939178467,2.1600799560546875,2.191349983215332,2.2652499675750732,34432605.0,1.875855803489685
2013-08-27,2.2652499675750732,2.245349884033203,2.262399911880493,2.2567200660705566,17859522.0,1.868791937828064
2013-08-28,2.262399911880493,2.208400011062622,2.2396700382232666,2.2595601081848145,28545788.0,1.8711442947387695
2013-08-29,2.4670400619506836,2.2396700382232666,2.245349884033203,2.3760900497436523,125551610.0,1.9676421880722046
2013-08-30,2.404520034790039,2.3164100646972656,2.347670078277588,2.347670078277588,117585978.0,1.9441076517105103
2013-09-02,2.3590400218963623,2.30787992477417,2.330620050430298,2.34483003616333,42992519.0,1.9417561292648315
2013-09-03,2.3931500911712646,2.3192501068115234,2.34483003616333,2.367569923400879,39983129.0,1.9605870246887207
2013-09-04,2.3704099655151367,2.32492995262146,2.367569923400879,2.3419899940490723,27383072.0,1.9394041299819946
2013-09-05,2.3959898948669434,2.32778000831604,2.3959898948669434,2.330620050430298,26363090.0,1.9299886226654053
2013-09-06,2.3419899940490723,2.30787992477417,2.330620050430298,2.3334600925445557,24023658.0,1.9323406219482422
2013-09-09,2.367569923400879,2.322089910507202,2.34483003616333,2.339139938354492,28115261.0,1.9370441436767578
2013-09-10,2.4102001190185547,2.3192501068115234,2.34483003616333,2.398829936981201,54612890.0,1.9864733219146729
2013-09-11,2.421570062637329,2.3704099655151367,2.3903000354766846,2.3931500911712646,60851532.0,1.9817699193954468
2013-09-12,2.401669979095459,2.36188006401062,2.3903000354766846,2.3704099655151367,35403819.0,1.9629390239715576
2013-09-13,2.3874599933624268,2.3135600090026855,2.364720106124878,2.367569923400879,39751609.0,1.9605870246887207
2013-09-16,2.4727299213409424,2.32492995262146,2.3561999797821045,2.461359977722168,153904214.0,2.038254737854004
2013-09-17,2.4954700469970703,2.3732500076293945,2.4357800483703613,2.3760900497436523,101311687.0,1.9676421880722046
2013-09-18,2.3874599933624268,2.32778000831604,2.3760900497436523,2.3533499240875244,34947939.0,1.9488115310668945
2013-09-23,2.3931500911712646,2.339139938354492,2.3561999797821045,2.381779909133911,32524278.0,1.9723542928695679
2013-09-24,2.3874599933624268,2.3192501068115234,2.367569923400879,2.3334600925445557,38718109.0,1.9323406219482422
2013-09-25,2.36188006401062,2.322089910507202,2.3362998962402344,2.330620050430298,28529589.0,1.9299886226654053
2013-09-26,2.32492995262146,2.253880023956299,2.322089910507202,2.2567200660705566,28957586.0,1.868791937828064
2013-09-27,2.270930051803589,2.228300094604492,2.245349884033203,2.2567200660705566,19425645.0,1.868791937828064
2013-09-30,2.2822999954223633,2.2510299682617188,2.2595601081848145,2.262399911880493,9709805.0,1.8734956979751587
2013-10-08,2.2936699390411377,2.2425100803375244,2.2595601081848145,2.285140037536621,13940095.0,1.892326831817627
2013-10-09,2.29082989692688,2.262399911880493,2.2822999954223633,2.285140037536621,13287724.0,1.892326831817627
2013-10-10,2.2993500232696533,2.253880023956299,2.287980079650879,2.2567200660705566,15715920.0,1.868791937828064
2013-10-11,2.29082989692688,2.2510299682617188,2.2652499675750732,2.2794599533081055,16175516.0,1.8876230716705322
2013-10-14,2.3164100646972656,2.2595601081848145,2.287980079650879,2.305039882659912,28868145.0,1.9088059663772583
2013-10-15,2.305039882659912,2.262399911880493,2.305039882659912,2.2794599533081055,23787371.0,1.8876230716705322
2013-10-16,2.3022000789642334,2.21409010887146,2.2936699390411377,2.2254600524902344,28202608.0,1.8429055213928223
2013-10-17,2.248189926147461,2.1771399974823,2.231139898300171,2.19419002532959,34337225.0,1.8170108795166016
2013-10-18,2.208400011062622,2.1742899417877197,2.1998798847198486,2.1742899417877197,24542655.0,1.8005316257476807
2013-10-21,2.21124005317688,2.1629300117492676,2.1799800395965576,2.2027199268341064,23308956.0,1.8240747451782227
2013-10-22,2.2226099967956543,2.191349983215332,2.2027199268341064,2.21409010887146,24186619.0,1.8334904909133911
2013-10-23,2.2226099967956543,2.1487200260162354,2.2055599689483643,2.154400110244751,25886796.0,1.7840607166290283
2013-10-24,2.1742899417877197,2.111769914627075,2.154400110244751,2.1259799003601074,18473156.0,1.7605260610580444
2013-10-25,2.1430299282073975,2.074820041656494,2.131659984588623,2.094710111618042,20159882.0,1.7346314191818237
2013-10-28,2.1259799003601074,2.0890300273895264,2.114609956741333,2.117449998855591,9749721.0,1.753462314605713
2013-10-29,2.131659984588623,1.989549994468689,2.117449998855591,2.0264999866485596,27186553.0,1.6781466007232666
2013-10-30,2.0464000701904297,2.017970085144043,2.0208098888397217,2.0435500144958496,14266569.0,1.6922658681869507
2013-10-31,2.0435500144958496,1.995229959487915,2.0435500144958496,2.0037600994110107,18934894.0,1.6593159437179565
2013-11-01,2.037869930267334,1.983870029449463,2.0037600994110107,2.017970085144043,14701747.0,1.6710829734802246
2013-11-04,2.032180070877075,2.0037600994110107,2.0236599445343018,2.015130043029785,13759841.0,1.6687312126159668
2013-11-05,2.0293400287628174,1.983870029449463,2.0122900009155273,2.0264999866485596,20037477.0,1.6781466007232666
2013-11-06,2.0691299438476562,2.0122900009155273,2.0293400287628174,2.0435500144958496,26133216.0,1.6922658681869507
2013-11-07,2.111769914627075,2.017970085144043,2.040709972381592,2.094710111618042,45064649.0,1.7346314191818237
2013-11-08,2.094710111618042,2.0094499588012695,2.074820041656494,2.0122900009155273,26483183.0,1.6663793325424194
2013-11-11,2.0236599445343018,1.9867099523544312,1.995229959487915,2.015130043029785,23079716.0,1.6687312126159668
2013-11-12,2.040709972381592,1.9923900365829468,2.0122900009155273,2.037869930267334,18324335.0,1.687562108039856
2013-11-13,2.0264999866485596,1.995229959487915,2.0236599445343018,2.000920057296753,14212580.0,1.6569639444351196
2013-11-14,2.0435500144958496,1.9923900365829468,1.9980800151824951,2.032180070877075,24561309.0,1.6828503608703613
2013-11-15,2.0691299438476562,2.017970085144043,2.0208098888397217,2.057760000228882,31028178.0,1.7040331363677979
2013-11-18,2.0861899852752686,2.052079916000366,2.057760000228882,2.077660083770752,25620532.0,1.7205123901367188
2013-11-19,2.077660083770752,2.052079916000366,2.0662899017333984,2.0662899017333984,16541649.0,1.7110967636108398
2013-11-20,2.0804998874664307,2.0492401123046875,2.071969985961914,2.077660083770752,18497869.0,1.7205123901367188
2013-11-21,2.0691299438476562,2.035029888153076,2.0691299438476562,2.0492401123046875,25136747.0,1.6969774961471558
2013-11-22,2.060610055923462,2.017970085144043,2.0492401123046875,2.0264999866485596,21971967.0,1.6781466007232666
2013-11-25,2.0435500144958496,2.0094499588012695,2.0208098888397217,2.0264999866485596,17167140.0,1.6781466007232666
2013-11-26,2.037869930267334,2.015130043029785,2.0264999866485596,2.0236599445343018,13510279.0,1.6757948398590088
2013-11-27,2.074820041656494,2.0208098888397217,2.0208098888397217,2.074820041656494,35167349.0,1.718160629272461
2013-11-28,2.108920097351074,2.0691299438476562,2.077660083770752,2.077660083770752,40908885.0,1.7205123901367188
2013-11-29,2.108920097351074,2.0662899017333984,2.0662899017333984,2.091870069503784,26432483.0,1.7322797775268555
2013-12-02,2.091870069503784,2.015130043029785,2.071969985961914,2.017970085144043,28763698.0,1.6710829734802246
2013-12-03,2.0861899852752686,2.015130043029785,2.015130043029785,2.0804998874664307,25658358.0,1.7228641510009766
2013-12-04,2.1288199424743652,2.071969985961914,2.0804998874664307,2.1060800552368164,43515013.0,1.744046926498413
2013-12-05,2.114609956741333,2.091870069503784,2.108920097351074,2.1032400131225586,23445279.0,1.7416951656341553
2013-12-06,2.137350082397461,2.0975499153137207,2.0975499153137207,2.108920097351074,35858161.0,1.7463988065719604
2013-12-09,2.1742899417877197,2.1032400131225586,2.1032400131225586,2.1629300117492676,59272951.0,1.7911245822906494
2013-12-10,2.231139898300171,2.1487200260162354,2.1572399139404297,2.2169299125671387,61423399.0,1.8358418941497803
2013-12-11,2.2254600524902344,2.171449899673462,2.2027199268341064,2.2027199268341064,32231914.0,1.8240747451782227
2013-12-12,2.2197699546813965,2.171449899673462,2.21409010887146,2.1771399974823,16854113.0,1.802891731262207
2013-12-13,2.1799800395965576,2.1288199424743652,2.1629300117492676,2.1401898860931396,26380291.0,1.7722933292388916
2013-12-16,2.171449899673462,2.117449998855591,2.1458699703216553,2.131659984588623,22785199.0,1.7652297019958496
2013-12-17,2.1458699703216553,2.117449998855591,2.134500026702881,2.1401898860931396,13186226.0,1.7722933292388916
2013-12-18,2.1771399974823,2.1401898860931396,2.1401898860931396,2.1657700538635254,12581515.0,1.7934764623641968
2013-12-19,2.1799800395965576,2.1259799003601074,2.1799800395965576,2.1288199424743652,11179799.0,1.762878179550171
2013-12-20,2.1458699703216553,2.077660083770752,2.1288199424743652,2.0890300273895264,17455334.0,1.7299280166625977
2013-12-23,2.1060800552368164,2.057760000228882,2.0890300273895264,2.094710111618042,8713759.0,1.7346314191818237
2013-12-24,2.111769914627075,2.0094499588012695,2.100399971008301,2.0236599445343018,24816406.0,1.6757948398590088
2013-12-25,2.0890300273895264,2.015130043029785,2.035029888153076,2.077660083770752,23348601.0,1.7205123901367188
2013-12-26,2.094710111618042,2.0492401123046875,2.094710111618042,2.077660083770752,14335825.0,1.7205123901367188
2013-12-27,2.168610095977783,2.060610055923462,2.077660083770752,2.154400110244751,27260671.0,1.7840607166290283
2013-12-30,2.188509941101074,2.1401898860931396,2.154400110244751,2.1458699703216553,23313223.0,1.7769970893859863
2013-12-31,2.1600799560546875,2.1259799003601074,2.137350082397461,2.151560068130493,13340169.0,1.7817093133926392
2014-01-02,2.188509941101074,2.134500026702881,2.151560068130493,2.185659885406494,19065106.0,1.809946894645691
2014-01-03,2.185659885406494,2.114609956741333,2.1742899417877197,2.1600799560546875,15807159.0,1.788764476776123
2014-01-06,2.1572399139404297,2.0833399295806885,2.1572399139404297,2.117449998855591,20173350.0,1.753462314605713
2014-01-07,2.111769914627075,2.074820041656494,2.0975499153137207,2.1032400131225586,11556146.0,1.7416951656341553
2014-01-08,2.1401898860931396,2.0691299438476562,2.1032400131225586,2.071969985961914,15745088.0,1.715800404548645
2014-01-09,2.0861899852752686,2.017970085144043,2.0634500980377197,2.032180070877075,11621356.0,1.6828503608703613
2014-01-10,2.052079916000366,2.000920057296753,2.032180070877075,2.0293400287628174,8707633.0,1.680498480796814
2014-01-13,2.0662899017333984,2.0264999866485596,2.0662899017333984,2.035029888153076,6867925.0,1.6852102279663086
2014-01-14,2.0634500980377197,2.0236599445343018,2.0264999866485596,2.054919958114624,8226055.0,1.7016812562942505
2014-01-15,2.0634500980377197,1.9923900365829468,2.054919958114624,2.040709972381592,13621889.0,1.6899139881134033
2014-01-16,2.040709972381592,2.000920057296753,2.040709972381592,2.017970085144043,13062442.0,1.6710829734802246
2014-01-17,2.0122900009155273,1.983870029449463,2.0094499588012695,1.9980800151824951,10436875.0,1.6546121835708618
2014-01-20,2.017970085144043,1.983870029449463,1.9980800151824951,2.0094499588012695,7395907.0,1.6640275716781616
2014-01-21,2.032180070877075,2.0065999031066895,2.0094499588012695,2.032180070877075,5269535.0,1.6828503608703613
2014-01-22,2.074820041656494,2.0236599445343018,2.032180070877075,2.0634500980377197,8676886.0,1.7087451219558716
2014-01-23,2.071969985961914,2.035029888153076,2.0634500980377197,2.037869930267334,11011113.0,1.687562108039856
2014-01-24,2.071969985961914,2.032180070877075,2.0464000701904297,2.057760000228882,14024638.0,1.7040331363677979
2014-01-27,2.057760000228882,2.0122900009155273,2.0492401123046875,2.017970085144043,18333793.0,1.6710829734802246
2014-01-28,2.035029888153076,1.995229959487915,2.0236599445343018,2.0065999031066895,10445122.0,1.6616672277450562
2014-01-29,2.0293400287628174,1.989549994468689,2.0065999031066895,2.0236599445343018,11367258.0,1.6757948398590088
2014-01-30,2.037869930267334,2.0094499588012695,2.017970085144043,2.0122900009155273,8677386.0,1.6663793325424194
2014-02-07,2.032180070877075,1.995229959487915,2.0037600994110107,2.0264999866485596,7417091.0,1.6781466007232666
2014-02-10,2.071969985961914,2.0236599445343018,2.0293400287628174,2.0662899017333984,26716321.0,1.7110967636108398
2014-02-11,2.114609956741333,2.052079916000366,2.0691299438476562,2.108920097351074,33763543.0,1.7463988065719604
2014-02-12,2.1458699703216553,2.094710111618042,2.108920097351074,2.1259799003601074,36460656.0,1.7605260610580444
2014-02-13,2.1259799003601074,2.0975499153137207,2.1259799003601074,2.1032400131225586,20280555.0,1.7416951656341553
2014-02-14,2.154400110244751,2.100399971008301,2.1060800552368164,2.1487200260162354,42881708.0,1.7793571949005127
2014-02-17,2.1742899417877197,2.114609956741333,2.1572399139404297,2.1487200260162354,54963194.0,1.7793571949005127
2014-02-18,2.171449899673462,2.1288199424743652,2.1288199424743652,2.1600799560546875,37953621.0,1.788764476776123
2014-02-19,2.19419002532959,2.151560068130493,2.154400110244751,2.1771399974823,36160225.0,1.802891731262207
2014-02-20,2.268090009689331,2.1487200260162354,2.168610095977783,2.2197699546813965,85967184.0,1.8381937742233276
2014-02-21,2.2567200660705566,2.171449899673462,2.2226099967956543,2.1799800395965576,69600302.0,1.8052436113357544
2014-02-24,2.168610095977783,2.0975499153137207,2.168610095977783,2.1259799003601074,27559089.0,1.7605260610580444
2014-02-25,2.1828200817108154,2.094710111618042,2.1259799003601074,2.117449998855591,56737901.0,1.753462314605713
2014-02-26,2.188509941101074,2.0804998874664307,2.131659984588623,2.1430299282073975,57667031.0,1.774645209312439
2014-02-27,2.168610095977783,2.108920097351074,2.1401898860931396,2.1430299282073975,56940535.0,1.774645209312439
2014-02-28,2.188509941101074,2.117449998855591,2.1430299282073975,2.185659885406494,70543295.0,1.809946894645691
2014-03-03,2.2339799404144287,2.1600799560546875,2.1970300674438477,2.1998798847198486,99185417.0,1.8217228651046753
2014-03-04,2.185659885406494,2.134500026702881,2.1828200817108154,2.151560068130493,34586429.0,1.7817093133926392
2014-03-05,2.168610095977783,2.1060800552368164,2.1600799560546875,2.108920097351074,32168907.0,1.7463988065719604
2014-03-06,2.114609956741333,2.052079916000366,2.108920097351074,2.0861899852752686,21471133.0,1.7275758981704712
2014-03-07,2.1259799003601074,2.0890300273895264,2.0890300273895264,2.1032400131225586,18125223.0,1.7416951656341553
2014-03-10,2.108920097351074,2.060610055923462,2.0975499153137207,2.060610055923462,17876699.0,1.7063932418823242
2014-03-11,2.094710111618042,2.0435500144958496,2.0634500980377197,2.0833399295806885,13847041.0,1.725216031074524
2014-03-12,2.108920097351074,2.060610055923462,2.074820041656494,2.100399971008301,14855673.0,1.7393434047698975
2014-03-13,2.131659984588623,2.094710111618042,2.108920097351074,2.1231400966644287,19694477.0,1.7581747770309448
2014-03-14,2.19419002532959,2.1060800552368164,2.1288199424743652,2.1799800395965576,41099441.0,1.8052436113357544
2014-03-17,2.2027199268341064,2.1657700538635254,2.1742899417877197,2.185659885406494,26391845.0,1.809946894645691
2014-03-18,2.1998798847198486,2.151560068130493,2.1799800395965576,2.1600799560546875,19747257.0,1.788764476776123
2014-03-19,2.1998798847198486,2.1259799003601074,2.1742899417877197,2.19419002532959,29687664.0,1.8170108795166016
2014-03-20,2.1771399974823,2.1060800552368164,2.1657700538635254,2.108920097351074,20734775.0,1.7463988065719604
2014-03-21,2.2027199268341064,2.108920097351074,2.1231400966644287,2.19419002532959,28332577.0,1.8170108795166016
2014-03-24,2.262399911880493,2.1799800395965576,2.19419002532959,2.2254600524902344,46139036.0,1.8429055213928223
2014-03-25,2.245349884033203,2.188509941101074,2.2197699546813965,2.2169299125671387,20925291.0,1.8358418941497803
2014-03-26,2.2226099967956543,2.1771399974823,2.2169299125671387,2.1828200817108154,20906510.0,1.8075956106185913
2014-03-27,2.191349983215332,2.1600799560546875,2.1828200817108154,2.1657700538635254,15348978.0,1.7934764623641968
2014-03-28,2.1799800395965576,2.137350082397461,2.168610095977783,2.1401898860931396,17085211.0,1.7722933292388916
2014-03-31,2.2027199268341064,2.131659984588623,2.137350082397461,2.188509941101074,16845226.0,1.8123072385787964
2014-04-01,2.208400011062622,2.171449899673462,2.185659885406494,2.185659885406494,11253949.0,1.809946894645691
2014-04-02,2.2226099967956543,2.1742899417877197,2.1742899417877197,2.188509941101074,15998351.0,1.8123072385787964
2014-04-03,2.2510299682617188,2.191349983215332,2.1970300674438477,2.2197699546813965,32558121.0,1.8381937742233276
2014-04-04,2.285140037536621,2.1998798847198486,2.21124005317688,2.268090009689331,36989426.0,1.8782076835632324
2014-04-08,2.3022000789642334,2.2396700382232666,2.268090009689331,2.270930051803589,33335310.0,1.8805594444274902
2014-04-09,2.2936699390411377,2.248189926147461,2.2737700939178467,2.2737700939178467,27024257.0,1.8829114437103271
2014-04-10,2.2737700939178467,2.2396700382232666,2.270930051803589,2.2652499675750732,31476725.0,1.875855803489685
2014-04-11,2.262399911880493,2.2339799404144287,2.2567200660705566,2.2396700382232666,17942626.0,1.854672908782959
2014-04-14,2.2595601081848145,2.2197699546813965,2.2396700382232666,2.245349884033203,16735596.0,1.8593765497207642
2014-04-15,2.287980079650879,2.2368199825286865,2.245349884033203,2.248189926147461,27852635.0,1.861728549003601
2014-04-16,2.270930051803589,2.2425100803375244,2.2595601081848145,2.262399911880493,13453647.0,1.8734956979751587
2014-04-17,2.32492995262146,2.2652499675750732,2.268090009689331,2.2993500232696533,40393291.0,1.9040939807891846
2014-04-18,2.34483003616333,2.287980079650879,2.2993500232696533,2.32778000831604,44958622.0,1.9276371002197266
2014-04-21,2.2794599533081055,2.19419002532959,2.270930051803589,2.1998798847198486,44372580.0,1.8217228651046753
2014-04-22,2.2226099967956543,2.1572399139404297,2.1998798847198486,2.2027199268341064,28397931.0,1.8240747451782227
2014-04-23,2.21409010887146,2.1742899417877197,2.19419002532959,2.1998798847198486,10654068.0,1.8217228651046753
2014-04-24,2.21124005317688,2.1600799560546875,2.1970300674438477,2.1629300117492676,11490380.0,1.7911245822906494
2014-04-25,2.21124005317688,2.0975499153137207,2.1742899417877197,2.1032400131225586,24952078.0,1.7416951656341553
2014-04-28,2.1202900409698486,2.0435500144958496,2.117449998855591,2.074820041656494,18186242.0,1.718160629272461
2014-04-29,2.114609956741333,2.0634500980377197,2.071969985961914,2.111769914627075,11666732.0,1.7487587928771973
2014-04-30,2.1231400966644287,2.0890300273895264,2.1032400131225586,2.1032400131225586,8727072.0,1.7416951656341553
2014-05-05,2.131659984588623,2.0662899017333984,2.1060800552368164,2.1259799003601074,9401739.0,1.7605260610580444
2014-05-06,2.171449899673462,2.1202900409698486,2.1231400966644287,2.151560068130493,23034160.0,1.7817093133926392
2014-05-07,2.1487200260162354,2.111769914627075,2.1487200260162354,2.137350082397461,11583610.0,1.7699419260025024
2014-05-08,2.154400110244751,2.114609956741333,2.114609956741333,2.1430299282073975,15336583.0,1.774645209312439
2014-05-09,2.134500026702881,2.0861899852752686,2.131659984588623,2.094710111618042,10624239.0,1.7346314191818237
2014-05-12,2.1430299282073975,2.094710111618042,2.1060800552368164,2.137350082397461,14091104.0,1.7699419260025024
2014-05-13,2.1572399139404297,2.117449998855591,2.1202900409698486,2.131659984588623,11626837.0,1.7652297019958496
2014-05-14,2.1401898860931396,2.1202900409698486,2.1259799003601074,2.1259799003601074,5682086.0,1.7605260610580444
2014-05-15,2.1231400966644287,2.052079916000366,2.1202900409698486,2.057760000228882,15155963.0,1.7040331363677979
2014-05-16,2.0890300273895264,2.0464000701904297,2.057760000228882,2.071969985961914,12834954.0,1.715800404548645
2014-05-19,2.0890300273895264,2.040709972381592,2.071969985961914,2.074820041656494,12885496.0,1.718160629272461
2014-05-20,2.091870069503784,2.0464000701904297,2.0890300273895264,2.0833399295806885,22765890.0,1.725216031074524
2014-05-21,2.1828200817108154,2.052079916000366,2.0804998874664307,2.134500026702881,26934464.0,1.767581582069397
2014-05-22,2.151560068130493,2.0691299438476562,2.100399971008301,2.071969985961914,18805692.0,1.818007469177246
2014-05-23,2.100399971008301,2.0435500144958496,2.071969985961914,2.071969985961914,8834611.0,1.818007469177246
2014-05-26,2.0890300273895264,2.071969985961914,2.071969985961914,2.077660083770752,6913213.0,1.823000192642212
2014-05-27,2.077660083770752,2.0492401123046875,2.077660083770752,2.057760000228882,10003509.0,1.8055393695831299
2014-05-28,2.0691299438476562,2.0435500144958496,2.052079916000366,2.0634500980377197,18925535.0,1.8105319738388062
2014-05-29,2.077660083770752,2.0492401123046875,2.0634500980377197,2.052079916000366,12697181.0,1.8005554676055908
2014-05-30,2.0634500980377197,2.0435500144958496,2.0492401123046875,2.0464000701904297,9950283.0,1.7955718040466309
2014-06-03,2.060610055923462,2.0236599445343018,2.052079916000366,2.032180070877075,6379271.0,1.7830946445465088
2014-06-04,2.032180070877075,1.9867099523544312,2.032180070877075,2.0094499588012695,14323887.0,1.7631505727767944
2014-06-05,2.015130043029785,1.995229959487915,2.0065999031066895,2.015130043029785,13700402.0,1.768134593963623
2014-06-06,2.0264999866485596,2.000920057296753,2.0236599445343018,2.0065999031066895,9971580.0,1.7606496810913086
2014-06-09,2.035029888153076,2.0065999031066895,2.0094499588012695,2.0293400287628174,15264611.0,1.7806026935577393
2014-06-10,2.0634500980377197,2.015130043029785,2.0264999866485596,2.060610055923462,14937588.0,1.8080400228500366
2014-06-11,2.0804998874664307,2.0464000701904297,2.060610055923462,2.071969985961914,14573639.0,1.818007469177246
2014-06-12,2.0890300273895264,2.0634500980377197,2.0634500980377197,2.071969985961914,11354476.0,1.818007469177246
2014-06-13,2.0890300273895264,2.0464000701904297,2.071969985961914,2.074820041656494,19921793.0,1.8205082416534424
2014-06-16,2.1060800552368164,2.0634500980377197,2.074820041656494,2.094710111618042,11389466.0,1.8379602432250977
2014-06-17,2.0890300273895264,2.0662899017333984,2.0890300273895264,2.0691299438476562,5535728.0,1.8155155181884766
2014-06-18,2.071969985961914,2.0464000701904297,2.0634500980377197,2.052079916000366,9088807.0,1.8005554676055908
2014-06-19,2.057760000228882,2.0236599445343018,2.057760000228882,2.0236599445343018,11735970.0,1.7756189107894897
2014-06-20,2.052079916000366,2.0264999866485596,2.0264999866485596,2.052079916000366,5079475.0,1.8005554676055908
2014-06-23,2.0833399295806885,2.052079916000366,2.054919958114624,2.071969985961914,7994693.0,1.818007469177246
2014-06-24,2.094710111618042,2.0634500980377197,2.077660083770752,2.0861899852752686,7670175.0,1.8304845094680786
2014-06-25,2.0804998874664307,2.0492401123046875,2.074820041656494,2.0691299438476562,5992340.0,1.8155155181884766
2014-06-26,2.1202900409698486,2.0662899017333984,2.071969985961914,2.1032400131225586,11969499.0,1.845444679260254
2014-06-27,2.171449899673462,2.1032400131225586,2.1032400131225586,2.151560068130493,28732624.0,1.8878421783447266
2014-06-30,2.2226099967956543,2.134500026702881,2.134500026702881,2.2055599689483643,31269753.0,1.9352233409881592
2014-07-01,2.3334600925445557,2.191349983215332,2.21124005317688,2.287980079650879,66657251.0,2.0075411796569824
2014-07-02,2.3135600090026855,2.2567200660705566,2.3022000789642334,2.2936699390411377,33837383.0,2.01253342628479
2014-07-03,2.2993500232696533,2.268090009689331,2.29082989692688,2.2822999954223633,25733887.0,2.0025572776794434
2014-07-04,2.3135600090026855,2.2794599533081055,2.2965099811553955,2.2993500232696533,20597705.0,2.017517566680908
2014-07-07,2.2993500232696533,2.2197699546813965,2.2936699390411377,2.29082989692688,38563842.0,2.0100419521331787
2014-07-08,2.2766098976135254,2.2339799404144287,2.2766098976135254,2.2567200660705566,21859731.0,1.9801126718521118
2014-07-09,2.481260061264038,2.253880023956299,2.253880023956299,2.3334600925445557,54141709.0,2.0474467277526855
2014-07-10,2.4357800483703613,2.305039882659912,2.32778000831604,2.3590400218963623,35076289.0,2.0698914527893066
2014-07-11,2.4329400062561035,2.34483003616333,2.34483003616333,2.4187300205230713,26363463.0,2.122264862060547
2014-07-14,2.521049976348877,2.4130399227142334,2.415879964828491,2.501149892807007,41968206.0,2.194582462310791
2014-07-15,2.5238900184631348,2.4300899505615234,2.501149892807007,2.478410005569458,35873333.0,2.1746301651000977
2014-07-16,2.6972599029541016,2.384619951248169,2.5636799335479736,2.424410104751587,124853542.0,2.127249002456665
2014-07-17,2.5068299770355225,2.3533499240875244,2.461359977722168,2.424410104751587,53462943.0,2.127249002456665
2014-07-18,2.6404199600219727,2.3959898948669434,2.424410104751587,2.552309989929199,101503270.0,2.2394721508026123
2014-07-21,2.6432600021362305,2.501149892807007,2.5238900184631348,2.5807299613952637,54171443.0,2.264408826828003
2014-07-22,2.614840030670166,2.515360116958618,2.557990074157715,2.5665199756622314,44081944.0,2.2519404888153076
2014-07-23,2.609149932861328,2.518199920654297,2.538100004196167,2.5295701026916504,32599789.0,2.2195191383361816
2014-07-24,2.6233599185943604,2.5238900184631348,2.540940046310425,2.5977799892425537,38384236.0,2.2793684005737305
2014-07-25,2.6830499172210693,2.575050115585327,2.609149932861328,2.611999988555908,48591410.0,2.2918455600738525
2014-07-28,2.6290500164031982,2.5295701026916504,2.609149932861328,2.5466198921203613,65349486.0,2.2344791889190674
2014-07-29,2.5693600177764893,2.5267300605773926,2.5466198921203613,2.5466198921203613,35207933.0,2.2344791889190674
2014-07-30,2.6034700870513916,2.501149892807007,2.5892601013183594,2.5125200748443604,45139449.0,2.204559564590454
2014-07-31,2.540940046310425,2.478410005569458,2.501149892807007,2.5068299770355225,55022205.0,2.19956636428833
2014-08-01,2.6034700870513916,2.481260061264038,2.4954700469970703,2.515360116958618,55237347.0,2.2070510387420654
2014-08-04,2.5494699478149414,2.5039899349212646,2.515360116958618,2.5494699478149414,37332321.0,2.2369799613952637
2014-08-05,2.637579917907715,2.552309989929199,2.555150032043457,2.614840030670166,52148704.0,2.294337511062622
2014-08-06,2.6432600021362305,2.592099905014038,2.6432600021362305,2.614840030670166,31599731.0,2.294337511062622
2014-08-07,2.631890058517456,2.5665199756622314,2.6063098907470703,2.5693600177764893,24421327.0,2.254431962966919
2014-08-08,2.5864200592041016,2.538100004196167,2.560839891433716,2.5494699478149414,29668302.0,2.2369799613952637
2014-08-11,2.614840030670166,2.552309989929199,2.552309989929199,2.609149932861328,28997512.0,2.2893452644348145
2014-08-12,2.609149932861328,2.5722100734710693,2.609149932861328,2.592099905014038,16933797.0,2.2743849754333496
2014-08-13,2.6034700870513916,2.5267300605773926,2.5807299613952637,2.555150032043457,31063182.0,2.2419638633728027
2014-08-14,2.555150032043457,2.4926199913024902,2.538100004196167,2.501149892807007,35565555.0,2.194582462310791
2014-08-15,2.560839891433716,2.498310089111328,2.5039899349212646,2.552309989929199,23072615.0,2.2394721508026123
2014-08-18,2.592099905014038,2.557990074157715,2.557990074157715,2.592099905014038,30233094.0,2.2743849754333496
2014-08-19,2.691580057144165,2.600630044937134,2.6290500164031982,2.6631600856781006,64854647.0,2.336735248565674
2014-08-20,2.95455002784729,2.8819398880004883,2.9387600421905518,2.8977301120758057,26277403.0,2.542553663253784
2014-08-21,2.8914101123809814,2.821969985961914,2.834589958190918,2.872469902038574,39522770.0,2.5203895568847656
2014-08-22,2.8850998878479004,2.840909957885742,2.856689929962158,2.8787899017333984,21988821.0,2.525935173034668
2014-08-25,2.8914101123809814,2.844059944152832,2.8787899017333984,2.8503799438476562,16538103.0,2.501007556915283
2014-08-26,2.8661599159240723,2.7241199016571045,2.856689929962158,2.7430601119995117,39702687.0,2.40684175491333
2014-08-27,2.78725004196167,2.7335801124572754,2.7430601119995117,2.7588400840759277,20773985.0,2.420687675476074
2014-08-28,2.777780055999756,2.683079957962036,2.752530097961426,2.7304298877716064,20859198.0,2.3957595825195312
2014-08-29,2.784090042114258,2.7051799297332764,2.7146499156951904,2.7714600563049316,14029551.0,2.431760787963867
2014-09-01,2.847219944000244,2.784090042114258,2.806190013885498,2.821969985961914,20440018.0,2.4760797023773193
2014-09-02,2.8756299018859863,2.803030014038086,2.825129985809326,2.8693199157714844,23590645.0,2.5176258087158203
2014-09-03,2.9040400981903076,2.853529930114746,2.8756299018859863,2.8882598876953125,37407265.0,2.5342442989349365
2014-09-04,3.1786599159240723,2.8819398880004883,2.8819398880004883,3.140779972076416,94043619.0,2.755812883377075
2014-09-05,3.131309986114502,3.0271499156951904,3.121840000152588,3.115530014038086,38348525.0,2.7336580753326416
2014-09-09,3.2102301120758057,3.0555601119995117,3.112370014190674,3.1723499298095703,51284813.0,2.783513069152832
2014-09-10,3.2165400981903076,3.118690013885498,3.15024995803833,3.166029930114746,33340776.0,2.777967929840088
2014-09-11,3.248110055923462,3.09975004196167,3.1723499298095703,3.118690013885498,54773104.0,2.7364306449890137
2014-09-12,3.1628799438476562,3.0555601119995117,3.118690013885498,3.159719944000244,34388250.0,2.7724311351776123
2014-09-15,3.1723499298095703,3.096590042114258,3.125,3.156559944152832,33314415.0,2.7696585655212402
2014-09-16,3.156559944152832,2.960860013961792,3.140779972076416,2.98294997215271,71408544.0,2.617328405380249
2014-09-17,3.001889944076538,2.8914101123809814,2.992419958114624,2.9387600421905518,39838249.0,2.578554391860962
2014-09-18,2.995579957962036,2.93245005607605,2.945080041885376,2.98294997215271,36460838.0,2.617328405380249
2014-09-19,3.00504994392395,2.948230028152466,2.98294997215271,2.995579957962036,32628917.0,2.6284101009368896
2014-09-22,3.00504994392395,2.9072000980377197,2.992419958114624,2.9103500843048096,31044625.0,2.5536270141601562
2014-09-23,2.992419958114624,2.9008800983428955,2.9040400981903076,2.989269971847534,32310866.0,2.622873544692993
2014-09-24,3.0776500701904297,2.964020013809204,2.97979998588562,3.0460801124572754,42656160.0,2.672720432281494
2014-09-25,3.112370014190674,3.020829916000366,3.065030097961426,3.0397698879241943,42002874.0,2.6671836376190186
2014-09-26,3.0681800842285156,3.00504994392395,3.0239899158477783,3.0587100982666016,24358542.0,2.6838021278381348
2014-09-29,3.140779972076416,3.0618700981140137,3.0713400840759277,3.0871200561523438,59434749.0,2.7087299823760986
2014-09-30,3.143939971923828,3.0776500701904297,3.0776500701904297,3.125,45687711.0,2.74196720123291
2014-10-08,3.248110055923462,3.143939971923828,3.143939971923828,3.24495005607605,63799655.0,2.847214937210083
2014-10-09,3.3301799297332764,3.1818199157714844,3.26705002784729,3.2512600421905518,54006353.0,2.8527512550354004
2014-10-10,3.257580041885376,3.147089958190918,3.2512600421905518,3.159719944000244,57105956.0,2.7724311351776123
2014-10-13,3.17549991607666,3.0871200561523438,3.1628799438476562,3.166029930114746,41783559.0,2.777967929840088
2014-10-14,3.1975998878479004,3.0934300422668457,3.15024995803833,3.121840000152588,39442296.0,2.739194631576538
2014-10-15,3.15024995803833,3.0839600563049316,3.112370014190674,3.137629985809326,42045784.0,2.753048896789551
2014-10-16,3.140779972076416,3.0524001121520996,3.128159999847412,3.0681800842285156,37349097.0,2.6921117305755615
2014-10-17,3.0713400840759277,2.973479986190796,3.0555601119995117,3.0302999019622803,31442979.0,2.65887451171875
2014-10-20,3.125,3.0429298877716064,3.0429298877716064,3.09975004196167,22853160.0,2.7198121547698975
2014-10-21,3.106060028076172,3.0587100982666016,3.106060028076172,3.065030097961426,19773499.0,2.689347505569458
2014-10-22,3.0934300422668457,3.0145199298858643,3.065030097961426,3.0239899158477783,20339428.0,2.6533374786376953
2014-10-23,3.0587100982666016,2.992419958114624,3.0145199298858643,3.0429298877716064,22080709.0,2.6699562072753906
2014-10-24,3.121840000152588,3.0429298877716064,3.0618700981140137,3.0871200561523438,32781909.0,2.7087299823760986
2014-10-27,3.1029000282287598,3.0492401123046875,3.0492401123046875,3.0839600563049316,25161326.0,2.7059576511383057
2014-10-28,3.1723499298095703,3.0776500701904297,3.090280055999756,3.1723499298095703,52322868.0,2.783513069152832
2014-10-29,3.2323200702667236,3.134469985961914,3.159719944000244,3.2070701122283936,66644398.0,2.8139781951904297
2014-10-30,3.229170083999634,3.153409957885742,3.2197000980377197,3.2070701122283936,55159625.0,2.8139781951904297
2014-10-31,3.2228500843048096,3.140779972076416,3.2039101123809814,3.17549991607666,40866864.0,2.7862770557403564
2014-11-03,3.3712100982666016,3.1628799438476562,3.1786599159240723,3.323859930038452,105539398.0,2.916452646255493
2014-11-04,3.6552999019622803,3.29229998588562,3.3522698879241943,3.5290400981903076,138419344.0,3.0964837074279785
2014-11-05,3.6805601119995117,3.4154000282287598,3.4753799438476562,3.6332099437713623,107390181.0,3.1878855228424072
2014-11-06,3.617419958114624,3.478529930114746,3.611109972000122,3.55745005607605,64584333.0,3.1214113235473633
2014-11-07,3.7089600563049316,3.5353500843048096,3.5479800701141357,3.55745005607605,94625207.0,3.1214113235473633
2014-11-10,3.8036599159240723,3.58270001411438,3.58270001411438,3.778409957885742,92249511.0,3.3152883052825928
2014-11-11,3.7878799438476562,3.63004994392395,3.781559944152832,3.715280055999756,73639792.0,3.2598960399627686
2014-11-12,4.065659999847412,3.6616199016571045,3.6647698879241943,3.910979986190796,90823404.0,3.4316091537475586
2014-11-13,4.024620056152344,3.8257598876953125,3.910979986190796,3.888890027999878,53774294.0,3.412226676940918
2014-11-14,3.8667900562286377,3.6805601119995117,3.8667900562286377,3.731060028076172,45695155.0,3.2737417221069336
2014-11-17,3.9930601119995117,3.7089600563049316,3.731060028076172,3.8447000980377197,46823464.0,3.373453378677368
2014-11-18,3.933079957962036,3.753159999847412,3.8447000980377197,3.8667900562286377,32641918.0,3.3928356170654297
2014-11-19,3.8667900562286377,3.731060028076172,3.8604800701141357,3.75,28856963.0,3.290360450744629
2014-11-20,3.7878799438476562,3.636359930038452,3.734220027923584,3.7026500701904297,41165514.0,3.248814344406128
2014-11-21,3.8352301120758057,3.6774001121520996,3.6963400840759277,3.7973499298095703,36293247.0,3.33190655708313
2014-11-24,4.166669845581055,3.8510100841522217,3.929919958114624,4.122469902038574,84152287.0,3.6171762943267822
2014-11-25,4.232950210571289,4.034090042114258,4.1350998878479,4.100379943847656,48765315.0,3.5977940559387207
2014-11-26,4.2929301261901855,4.078279972076416,4.078279972076416,4.191919803619385,50912433.0,3.6781139373779297
2014-11-27,4.2834601402282715,4.1350998878479,4.182449817657471,4.195079803466797,47922101.0,3.6808865070343018
2014-11-28,4.214019775390625,3.9457099437713623,4.166669845581055,4.198229789733887,72581845.0,3.6836507320404053
2014-12-01,4.214019775390625,4.01515007019043,4.163509845733643,4.1350998878479,49052168.0,3.628258466720581
2014-12-02,4.163509845733643,4.059340000152588,4.103539943695068,4.1350998878479,33559200.0,3.628258466720581
2014-12-03,4.419189929962158,4.103539943695068,4.10984992980957,4.289770126342773,63440641.0,3.7639708518981934
2014-12-04,4.416039943695068,4.1603498458862305,4.258210182189941,4.248740196228027,52152756.0,3.7279696464538574
2014-12-05,4.289770126342773,3.9551799297332764,4.261360168457031,4.125629901885986,67680176.0,3.6199491024017334
2014-12-08,4.217169761657715,4.008840084075928,4.049870014190674,4.125629901885986,60280786.0,3.6199491024017334
2014-12-09,4.517049789428711,4.056190013885498,4.071969985961914,4.226640224456787,121528535.0,3.70857834815979
2014-12-10,4.649620056152344,4.236110210418701,4.236110210418701,4.649620056152344,97663325.0,4.079713821411133
2014-12-11,5.113639831542969,4.731689929962158,4.804289817810059,5.113639831542969,121405822.0,4.486857891082764
2014-12-12,4.984220027923584,4.766409873962402,4.984220027923584,4.810609817504883,91796785.0,4.220970630645752
2014-12-15,4.845330238342285,4.703279972076416,4.813759803771973,4.801139831542969,69178408.0,4.2126617431640625
2014-12-16,4.870580196380615,4.73484992980957,4.835859775543213,4.848480224609375,55459318.0,4.254199028015137
2014-12-17,4.848480224609375,4.64015007019043,4.848480224609375,4.725379943847656,58784014.0,4.146187782287598
2014-12-18,4.889520168304443,4.671720027923584,4.722219944000244,4.816919803619385,50724694.0,4.226507663726807
2014-12-19,4.861110210418701,4.643310070037842,4.807449817657471,4.857950210571289,53670659.0,4.262508392333984
2014-12-22,5.208330154418945,4.696969985961914,5.050509929656982,4.73484992980957,71741099.0,4.154497146606445
2014-12-23,4.813759803771973,4.513889789581299,4.649620056152344,4.548610210418701,33951962.0,3.9910850524902344
2014-12-24,4.655930042266846,4.387629985809326,4.608580112457275,4.6275200843811035,32896740.0,4.060322284698486
2014-12-25,4.775879859924316,4.577020168304443,4.5801801681518555,4.741159915924072,25054343.0,4.160033702850342
2014-12-26,4.750629901885986,4.636990070343018,4.731689929962158,4.674870014190674,24452591.0,4.101868629455566
2014-12-29,5.003159999847412,4.570710182189941,4.643310070037842,4.9274001121521,66465900.0,4.323446750640869
2014-12-30,5.0,4.772729873657227,4.880050182342529,4.911620140075684,44452736.0,4.309600353240967
2014-12-31,5.015779972076416,4.725379943847656,4.8926801681518555,4.883210182189941,50271186.0,4.284672260284424
2015-01-05,5.160980224609375,4.9084601402282715,4.981060028076172,4.984220027923584,61005064.0,4.3733015060424805
2015-01-06,4.955810070037842,4.797979831695557,4.955810070037842,4.9084601402282715,46537707.0,4.306827545166016
2015-01-07,5.044189929962158,4.772729873657227,4.832699775695801,4.788509845733643,52483692.0,4.201579570770264
2015-01-08,4.810609817504883,4.5959601402282715,4.766409873962402,4.608580112457275,41493691.0,4.043704032897949
2015-01-09,4.703279972076416,4.513889789581299,4.577020168304443,4.535980224609375,32180265.0,3.9800028800964355
2015-01-12,4.66540002822876,4.539140224456787,4.554920196533203,4.573860168457031,27240497.0,4.013239860534668
2015-01-13,4.659090042114258,4.520199775695801,4.577020168304443,4.577020168304443,22938835.0,4.016012191772461
2015-01-14,4.845330238342285,4.592800140380859,4.592800140380859,4.839019775390625,49041631.0,4.245898723602295
2015-01-15,4.842169761657715,4.696969985961914,4.839019775390625,4.832699775695801,31632039.0,4.240353107452393
2015-01-16,4.832699775695801,4.73484992980957,4.826389789581299,4.7853498458862305,33481188.0,4.198807239532471
2015-01-19,4.756939888000488,4.3055500984191895,4.64015007019043,4.40024995803833,48188080.0,3.8609089851379395
2015-01-20,4.7600998878479,4.406569957733154,4.4507598876953125,4.674870014190674,47091724.0,4.101868629455566
2015-01-21,4.842169761657715,4.630680084228516,4.633840084075928,4.7790398597717285,38374170.0,4.193270206451416
2015-01-22,4.9179301261901855,4.766409873962402,4.820079803466797,4.883210182189941,40572943.0,4.284672260284424
2015-01-23,4.936870098114014,4.7632598876953125,4.921080112457275,4.807449817657471,31740382.0,4.218198299407959
2015-01-26,4.867420196533203,4.655930042266846,4.7600998878479,4.851640224456787,47838102.0,4.256972789764404
2015-01-27,5.33774995803833,4.788509845733643,4.842169761657715,5.33459997177124,104365663.0,4.680735111236572
2015-01-28,5.284090042114258,5.0820698738098145,5.208330154418945,5.132579803466797,61322025.0,4.503477096557617
2015-01-29,5.284090042114258,5.059969902038574,5.0978498458862305,5.113639831542969,38169600.0,4.486857891082764
2015-01-30,5.189390182495117,4.886360168457031,5.160980224609375,4.8926801681518555,40687764.0,4.2929816246032715
2015-02-02,4.861110210418701,4.696969985961914,4.797979831695557,4.772729873657227,30832629.0,4.1877336502075195
2015-02-03,4.946340084075928,4.766409873962402,4.7853498458862305,4.864270210266113,23934810.0,4.268054008483887
2015-02-04,4.949490070343018,4.782199859619141,4.886360168457031,4.804289817810059,26746774.0,4.215425491333008
2015-02-05,4.949490070343018,4.782199859619141,4.861110210418701,4.9084601402282715,37151782.0,4.306827545166016
2015-02-06,5.142049789428711,4.861110210418701,4.861110210418701,5.053659915924072,50854662.0,4.434230327606201
2015-02-09,5.558710098266602,4.9242401123046875,5.558710098266602,5.031569957733154,98066878.0,4.414847373962402
2015-02-10,5.037879943847656,4.706439971923828,4.8926801681518555,5.028409957885742,51470236.0,4.412075519561768
2015-02-11,5.02524995803833,4.886360168457031,4.955810070037842,4.955810070037842,32070291.0,4.3483734130859375
2015-02-12,4.95265007019043,4.845330238342285,4.9179301261901855,4.867420196533203,30304501.0,4.27081823348999
2015-02-13,4.95265007019043,4.854800224304199,4.889520168304443,4.876890182495117,31351690.0,4.279127597808838
2015-02-16,4.9305500984191895,4.741159915924072,4.889520168304443,4.857950210571289,30765962.0,4.262508392333984
2015-02-17,4.971590042114258,4.804289817810059,4.857950210571289,4.933710098266602,35786792.0,4.328982353210449
2015-02-25,4.933710098266602,4.933710098266602,4.933710098266602,4.933710098266602,0.0,4.328982353210449
2015-02-26,5.271460056304932,5.0915398597717285,5.142049789428711,5.211490154266357,37882969.0,4.5727152824401855
2015-02-27,5.33459997177124,5.154669761657715,5.211490154266357,5.2051801681518555,35668074.0,4.567178726196289
2015-03-02,5.296720027923584,5.179920196533203,5.2209601402282715,5.2051801681518555,39303608.0,4.567178726196289
2015-03-03,5.296720027923584,5.154669761657715,5.183080196380615,5.208330154418945,44489966.0,4.569941997528076
2015-03-04,5.2525200843811035,5.0820698738098145,5.211490154266357,5.142049789428711,37294880.0,4.511785984039307
2015-03-05,5.129419803619385,4.987370014190674,5.123109817504883,5.059969902038574,30435121.0,4.439766883850098
2015-03-06,5.268310070037842,5.034719944000244,5.050509929656982,5.198860168457031,47517532.0,4.561633110046387
2015-03-09,5.353539943695068,5.192550182342529,5.309340000152588,5.328279972076416,56270149.0,4.67518949508667
2015-03-10,5.653409957885742,5.246210098266602,5.303030014038086,5.546080112457275,74587271.0,4.866293430328369
2015-03-11,5.5429301261901855,5.400879859924316,5.5271501541137695,5.429289817810059,43665655.0,4.763818264007568
2015-03-12,5.583960056304932,5.340909957885742,5.448229789733887,5.511360168457031,37482128.0,4.835829734802246
2015-03-13,5.928030014038086,5.571340084075928,5.571340084075928,5.871210098266602,71006427.0,5.151573181152344
2015-03-16,6.458330154418945,5.8775200843811035,5.880680084228516,6.4551801681518555,107273003.0,5.663965225219727
2015-03-17,6.720330238342285,6.240530014038086,6.461490154266357,6.707699775695801,81531609.0,5.885533332824707
2015-03-18,6.625629901885986,6.360479831695557,6.559340000152588,6.4709601402282715,86770186.0,5.677811145782471
2015-03-19,6.534090042114258,6.404669761657715,6.477270126342773,6.4709601402282715,79661941.0,5.677811145782471
2015-03-20,6.477270126342773,6.316289901733398,6.4709601402282715,6.351009845733643,65391568.0,5.572563171386719
2015-03-23,6.556190013885498,6.256309986114502,6.344699859619141,6.436240196228027,76398715.0,5.6473469734191895
2015-03-24,6.4709601402282715,6.155300140380859,6.407830238342285,6.404669761657715,73991364.0,5.6196465492248535
2015-03-25,6.553030014038086,6.309969902038574,6.553030014038086,6.445710182189941,60961595.0,5.655656337738037
2015-03-26,6.944439888000488,6.319439888000488,6.429920196533203,6.53725004196167,80864074.0,5.735975742340088
2015-03-27,6.6603498458862305,6.344699859619141,6.458330154418945,6.458330154418945,42481945.0,5.66672945022583
2015-03-30,6.505680084228516,6.360479831695557,6.4551801681518555,6.4709601402282715,50359807.0,5.677811145782471
2015-03-31,6.691919803619385,6.442550182342529,6.549870014190674,6.613009929656982,89386745.0,5.802449703216553
2015-04-01,6.739270210266113,6.518310070037842,6.606689929962158,6.641409873962402,56841665.0,5.82736873626709
2015-04-02,7.039140224456787,6.628789901733398,6.6603498458862305,7.023359775543213,102829449.0,6.162502288818359
2015-04-03,6.994949817657471,6.811870098114014,6.944439888000488,6.941289901733398,65688575.0,6.090492248535156
2015-04-07,7.035980224609375,6.846590042114258,6.941289901733398,6.960229873657227,72059058.0,6.107110977172852
2015-04-08,7.196969985961914,6.628789901733398,6.991789817810059,6.720330238342285,70602659.0,5.896615982055664
2015-04-09,7.247469902038574,6.1742401123046875,6.720330238342285,7.004419803619385,97874580.0,6.1458845138549805
2015-04-10,7.225379943847656,6.811870098114014,6.881309986114502,7.102270126342773,75429389.0,6.231740951538086
2015-04-13,7.8125,7.411620140075684,7.809340000152588,7.638889789581299,136460915.0,6.702587127685547
2015-04-14,8.065030097961426,7.443180084228516,7.588379859924316,7.695710182189941,103985066.0,6.752442359924316
2015-04-15,8.465909957885742,7.449490070343018,7.7051801681518555,8.207070350646973,134423720.0,7.2011260986328125
2015-04-16,8.6489896774292,7.7399001121521,7.986110210418701,8.380680084228516,97064228.0,7.353456020355225
2015-04-17,8.69633960723877,8.080809593200684,8.380680084228516,8.17866039276123,103265227.0,7.176197528839111
2015-04-20,8.327019691467285,7.733580112457275,8.001890182495117,7.7430500984191895,97397451.0,6.793980598449707
2015-04-21,8.042929649353027,7.749370098114014,7.821969985961914,8.039770126342773,60968977.0,7.054331302642822
2015-04-22,8.039770126342773,8.039770126342773,8.039770126342773,8.039770126342773,0.0,7.054331302642822
2015-04-23,8.039770126342773,8.039770126342773,8.039770126342773,8.039770126342773,0.0,7.2021403312683105
2015-04-24,8.039770126342773,8.039770126342773,8.039770126342773,8.039770126342773,0.0,7.2021403312683105
2015-04-27,8.039770126342773,8.039770126342773,8.039770126342773,8.039770126342773,0.0,7.2021403312683105
2015-04-28,8.039770126342773,8.039770126342773,8.039770126342773,8.039770126342773,0.0,7.2021403312683105
2015-04-29,8.039770126342773,8.039770126342773,8.039770126342773,8.039770126342773,0.0,7.2021403312683105
2015-04-30,8.039770126342773,8.039770126342773,8.039770126342773,8.039770126342773,0.0,7.2021403312683105
2015-05-04,8.039770126342773,8.039770126342773,8.039770126342773,8.039770126342773,0.0,7.2021403312683105
2015-05-05,8.039770126342773,8.039770126342773,8.039770126342773,8.039770126342773,0.0,7.2021403312683105
2015-05-06,8.039770126342773,8.039770126342773,8.039770126342773,8.039770126342773,0.0,7.2021403312683105
2015-05-07,8.74368953704834,7.414770126342773,8.049240112304688,8.159720420837402,160036601.0,7.309593677520752
2015-05-08,8.361740112304688,7.553659915924072,8.17549991607666,7.907199859619141,102741198.0,7.083381652832031
2015-05-11,8.216540336608887,7.585229873657227,7.922979831695557,8.207070350646973,127646171.0,7.352011203765869
2015-05-12,8.863639831542969,8.017680168151855,8.203909873962402,8.611109733581543,138844781.0,7.713953971862793
2015-05-13,8.828909873962402,8.248109817504883,8.506939888000488,8.330180168151855,96008124.0,7.46229362487793
2015-05-14,8.254420280456543,7.960859775543213,8.232319831848145,8.014519691467285,78724296.0,7.179520606994629
2015-05-15,8.169190406799316,7.796720027923584,7.986110210418701,7.926139831542969,52824762.0,7.100348949432373
2015-05-18,7.8882598876953125,7.629419803619385,7.8882598876953125,7.758840084075928,65654934.0,6.950479507446289
2015-05-19,8.12183952331543,7.670450210571289,7.733580112457275,8.020830154418945,67662340.0,7.185173511505127
2015-05-20,8.263890266418457,7.863009929656982,8.194439888000488,7.932449817657471,75501328.0,7.106001377105713
2015-05-21,8.169190406799316,7.746210098266602,7.948229789733887,8.159720420837402,81359239.0,7.309593677520752
2015-05-22,8.775250434875488,8.162879943847656,8.162879943847656,8.510100364685059,113041627.0,7.62346887588501
2015-05-25,9.027779579162598,8.368060111999512,8.48799991607666,8.999369621276855,123798888.0,8.061762809753418
2015-05-26,9.343429565429688,8.841540336608887,9.154040336608887,9.087750434875488,120424515.0,8.140936851501465
2015-05-27,9.99683952331543,9.311869621276855,9.311869621276855,9.813759803771973,124404058.0,8.791306495666504
2015-05-28,10.284099578857422,8.832070350646973,9.943180084228516,8.888890266418457,122771753.0,7.962793827056885
2015-05-29,9.337120056152344,8.554289817810059,8.901519775390625,9.06881046295166,95143973.0,8.123970031738281
2015-06-01,9.73799991607666,9.027779579162598,9.154040336608887,9.602270126342773,80664018.0,8.601850509643555
2015-06-02,10.135700225830078,9.517049789428711,9.627530097961426,10.116800308227539,100744113.0,9.062773704528809
2015-06-03,10.2431001663208,9.548609733581543,10.227299690246582,10.04419994354248,81355025.0,8.997737884521484
2015-06-04,10.328300476074219,9.166669845581055,10.01259994506836,9.797980308532715,62253987.0,8.777170181274414
2015-06-05,10.625,9.715909957885742,10.00629997253418,10.400899887084961,116439086.0,9.317273139953613
2015-06-08,11.04800033569336,10.30620002746582,10.552399635314941,10.858599662780762,139412116.0,9.727289199829102
2015-06-09,10.82699966430664,10.21150016784668,10.82699966430664,10.3725004196167,82838210.0,9.29183292388916
2015-06-10,10.454500198364258,10.025300025939941,10.25879955291748,10.36299991607666,55059656.0,9.283323287963867
2015-06-11,10.41349983215332,10.022100448608398,10.37559986114502,10.05679988861084,62287901.0,9.009023666381836
2015-06-12,10.4798002243042,9.962120056152344,10.0600004196167,10.129400253295898,70579114.0,9.074060440063477
2015-06-15,10.25879955291748,9.807450294494629,10.10099983215332,9.984219551086426,73279134.0,8.944005966186523
2015-06-16,9.940030097961426,9.513890266418457,9.78534984588623,9.652779579162598,56090260.0,8.64709758758545
2015-06-17,10.606100082397461,9.595959663391113,9.719059944152832,10.583999633789062,128087828.0,9.481297492980957
2015-06-18,10.905900001525879,9.965279579162598,10.61240005493164,9.99683952331543,129689949.0,8.955310821533203
2015-06-19,9.722220420837402,8.996210098266602,9.510729789733887,9.122469902038574,80051327.0,8.172038078308105
2015-06-23,9.6875,8.304920196533203,9.090909957885742,9.678030014038086,66982573.0,8.669715881347656
2015-06-24,10.57129955291748,9.715909957885742,9.870579719543457,10.47350025177002,133192458.0,9.382309913635254
2015-06-25,10.849100112915039,9.532830238342285,10.4576997756958,9.801139831542969,131926044.0,8.779999732971191
2015-06-26,9.535980224609375,8.822600364685059,9.311869621276855,8.822600364685059,81628436.0,7.903410911560059
2015-06-29,9.28030014038086,7.941919803619385,9.1635103225708,8.191289901733398,107209910.0,7.337874412536621
2015-06-30,8.775250434875488,7.373740196228027,8.096590042114258,8.541669845581055,108654692.0,7.651749610900879
2015-07-01,8.955180168151855,7.733580112457275,8.428030014038086,7.831439971923828,84124833.0,7.015515327453613
2015-07-02,8.112369537353516,7.048610210418701,7.771460056304932,7.048610210418701,76591693.0,6.314245223999023
2015-07-03,7.398990154266357,6.344699859619141,6.944439888000488,6.344699859619141,82301554.0,5.683671951293945
2015-07-06,6.9728498458862305,5.710229873657227,6.9728498458862305,6.291039943695068,123580546.0,5.635602951049805
2015-07-07,6.183710098266602,5.662879943847656,5.874370098114014,5.662879943847656,60897336.0,5.072887897491455
2015-07-08,6.199490070343018,5.0978498458862305,5.0978498458862305,5.470330238342285,247292321.0,4.900399684906006
2015-07-09,6.016409873962402,5.486110210418701,5.492420196533203,6.016409873962402,68021715.0,5.389585018157959
2015-07-10,6.619319915771484,6.316289901733398,6.5025200843811035,6.619319915771484,42123910.0,5.929680824279785
2015-07-13,7.282199859619141,6.786620140075684,7.196969985961914,7.282199859619141,64906126.0,6.523498058319092
2015-07-14,7.891409873962402,7.2600998878479,7.4305500984191895,7.5757598876953125,108096674.0,6.786473751068115
2015-07-15,7.471590042114258,6.818180084228516,7.4179301261901855,6.818180084228516,74484194.0,6.107822418212891
2015-07-16,7.433710098266602,6.4709601402282715,6.818180084228516,7.307449817657471,70988385.0,6.546117782592773
2015-07-17,8.039770126342773,7.323229789733887,7.323229789733887,7.995580196380615,69800737.0,7.162554740905762
2015-07-20,8.424869537353516,7.8125,8.096590042114258,8.096590042114258,79107443.0,7.253040313720703
2015-07-21,8.415399551391602,7.638889789581299,7.900879859924316,8.07765007019043,75449458.0,7.236073970794678
2015-07-22,8.885729789733887,7.986110210418701,7.986110210418701,8.885729789733887,122286612.0,7.959963798522949
2015-07-23,9.766409873962402,8.775250434875488,9.005680084228516,9.214019775390625,144943387.0,8.254049301147461
2015-07-24,9.501259803771973,8.661620140075684,9.090909957885742,8.9173002243042,113206370.0,7.98824405670166
2015-07-27,9.444439888000488,8.049240112304688,8.576390266418457,8.143939971923828,110473222.0,7.295457363128662
2015-07-28,8.529040336608887,7.354800224304199,7.938759803771973,8.396459579467773,96187338.0,7.521667957305908
2015-07-29,9.119319915771484,8.169190406799316,8.529040336608887,9.078280448913574,76641257.0,8.132452964782715
2015-07-30,9.627530097961426,8.838379859924316,9.283459663391113,9.027779579162598,116967641.0,8.087214469909668
2015-07-31,9.311869621276855,8.153409957885742,8.775250434875488,8.462750434875488,74286951.0,7.581051826477051
2015-08-03,8.459589958190918,7.616789817810059,8.216540336608887,7.632579803466797,74012187.0,6.837373733520508
2015-08-04,8.412249565124512,7.642049789428711,7.645199775695801,8.412249565124512,72938821.0,7.535812854766846
2015-08-05,8.948860168457031,8.210229873657227,8.522729873657227,8.598480224609375,100019009.0,7.702641010284424
2015-08-06,8.513259887695312,8.099749565124512,8.241789817810059,8.17549991607666,53163535.0,7.323729515075684
2015-08-07,8.642680168151855,8.317549705505371,8.364899635314941,8.456439971923828,57486512.0,7.575398921966553
2015-08-10,9.302399635314941,8.674240112304688,8.901519775390625,9.245579719543457,105186400.0,8.282322883605957
2015-08-11,9.624369621276855,8.9614896774292,9.292929649353027,9.195079803466797,130767477.0,8.237083435058594
2015-08-12,9.627530097961426,8.993060111999512,9.0625,9.491789817810059,108644488.0,8.502880096435547
2015-08-13,9.772729873657227,9.154040336608887,9.343429565429688,9.643309593200684,100511341.0,8.638614654541016
2015-08-14,10.498700141906738,9.504420280456543,9.753789901733398,10.25570011138916,128993553.0,9.187201499938965
2015-08-17,11.035400390625,9.94633960723877,10.06309986114502,10.814399719238281,136192950.0,9.68769359588623
2015-08-18,10.7322998046875,9.731690406799316,10.72599983215332,9.731690406799316,100613950.0,8.71778678894043
2015-08-19,9.78534984588623,8.759469985961914,8.794190406799316,9.340279579162598,132180374.0,8.367155075073242
2015-08-20,9.154040336608887,8.405929565429688,9.154040336608887,8.405929565429688,98551832.0,7.530152320861816
2015-08-21,8.715279579162598,7.954549789428711,8.112369537353516,8.17866039276123,82749892.0,7.326560020446777
2015-08-24,7.8850998878479,7.361110210418701,7.6073198318481445,7.361110210418701,68069887.0,6.594187259674072
2015-08-25,6.934969902038574,6.625629901885986,6.625629901885986,6.625629901885986,85576702.0,5.935333728790283
2015-08-26,7.174870014190674,6.000629901885986,6.811870098114014,6.407830238342285,96840136.0,5.740225315093994
2015-08-27,7.048610210418701,6.423610210418701,6.628789901733398,7.048610210418701,92824028.0,6.314245223999023
2015-08-28,7.7525200843811035,7.206439971923828,7.354800224304199,7.7525200843811035,111226531.0,6.944817543029785
2015-08-31,7.749370098114014,7.345330238342285,7.749370098114014,7.380050182342529,88361868.0,6.611154079437256
2015-09-01,7.5,6.641409873962402,7.380050182342529,6.641409873962402,74414948.0,5.949469089508057
2015-09-02,7.054920196533203,6.063759803771973,6.089019775390625,6.603539943695068,78617046.0,5.915544509887695
2015-09-07,7.064390182495117,6.344699859619141,6.726640224456787,6.575129985809326,76877678.0,5.8900957107543945
2015-09-08,7.067550182342529,6.3225998878479,6.628789901733398,7.026519775390625,58652789.0,6.294456958770752
2015-09-09,7.361110210418701,6.6540398597717285,7.083330154418945,7.16225004196167,139601420.0,6.416045188903809
2015-09-10,7.531569957733154,6.875,6.944439888000488,7.146460056304932,105012452.0,6.401900291442871
2015-09-11,7.313759803771973,6.875,7.149620056152344,7.083330154418945,65321232.0,6.345347881317139
2015-09-14,7.414770126342773,6.376259803771973,7.339019775390625,6.376259803771973,80310627.0,5.711943626403809
2015-09-15,6.426770210266113,5.738639831542969,6.1521501541137695,5.814390182495117,72742412.0,5.208613395690918
2015-09-16,6.395199775695801,5.808080196380615,5.8554301261901855,6.395199775695801,81449669.0,5.728910446166992
2015-09-17,6.751890182495117,6.27209997177124,6.5025200843811035,6.284719944000244,81538373.0,5.629941940307617
2015-09-18,6.4867401123046875,6.1900200843811035,6.407830238342285,6.344699859619141,40806865.0,5.683671951293945
2015-09-21,6.691919803619385,6.281569957733154,6.363639831542969,6.688759803771973,52597531.0,5.991886138916016
2015-09-22,7.086490154266357,6.628789901733398,6.685609817504883,6.890779972076416,73160138.0,6.172858715057373
2015-09-23,6.976009845733643,6.666669845581055,6.720330238342285,6.846590042114258,50384401.0,6.133272171020508
2015-09-24,7.001259803771973,6.821340084075928,6.846590042114258,6.928659915924072,45956848.0,6.20679235458374
2015-09-25,7.2600998878479,6.581439971923828,7.032830238342285,6.650879859924316,57949702.0,5.957952499389648
2015-09-28,6.650879859924316,6.650879859924316,6.650879859924316,6.650879859924316,0.0,5.957952499389648
2015-09-29,6.906569957733154,6.559340000152588,6.748740196228027,6.6382598876953125,30231685.0,5.9466471672058105
2015-09-30,6.755050182342529,6.5025200843811035,6.707699775695801,6.60984992980957,21910071.0,5.921197891235352
2015-10-08,7.035980224609375,6.7992401123046875,6.925509929656982,6.925509929656982,40582314.0,6.203970432281494
2015-10-09,6.9570698738098145,6.7929301261901855,6.856060028076172,6.903409957885742,39175598.0,6.184172630310059
2015-10-12,7.342169761657715,6.89709997177124,6.953909873962402,7.039140224456787,125029019.0,6.30576229095459
2015-10-13,7.21274995803833,6.919189929962158,6.991789817810059,7.1149001121521,69426133.0,6.373628616333008
2015-10-14,7.16225004196167,6.893939971923828,7.086490154266357,6.988639831542969,52825877.0,6.260522842407227
2015-10-15,7.5725998878479,7.073860168457031,7.1117401123046875,7.471590042114258,113192405.0,6.6931562423706055
2015-10-16,7.711490154266357,7.323229789733887,7.52524995803833,7.632579803466797,120362169.0,6.837373733520508
2015-10-19,7.727270126342773,7.4179301261901855,7.711490154266357,7.528409957885742,87054450.0,6.744056701660156
2015-10-20,7.635729789733887,7.357950210571289,7.465280055999756,7.5820698738098145,68880708.0,6.792125701904297
2015-10-21,7.774620056152344,6.868690013885498,7.6073198318481445,7.0959601402282715,95808224.0,6.356662273406982
2015-10-22,7.411620140075684,7.001259803771973,7.102270126342773,7.354800224304199,61650398.0,6.588534832000732
2015-10-23,7.4021501541137695,7.1875,7.339019775390625,7.348480224609375,69683144.0,6.582873344421387
2015-10-26,7.518939971923828,7.2600998878479,7.512629985809326,7.376890182495117,54017336.0,6.608323097229004
2015-10-27,7.585229873657227,7.2600998878479,7.386360168457031,7.559969902038574,74322452.0,6.772328853607178
2015-10-28,7.528409957885742,7.228539943695068,7.512629985809326,7.2600998878479,57555660.0,6.503700256347656
2015-10-29,7.5757598876953125,7.266409873962402,7.266409873962402,7.433710098266602,63136326.0,6.6592230796813965
2015-10-30,7.544189929962158,7.253789901733398,7.398990154266357,7.361110210418701,43107951.0,6.594187259674072
2015-11-02,7.632579803466797,7.133840084075928,7.196969985961914,7.376890182495117,45004110.0,6.608323097229004
2015-11-03,7.465280055999756,7.291669845581055,7.421080112457275,7.339019775390625,31263791.0,6.574398517608643
2015-11-04,7.664140224456787,7.348480224609375,7.348480224609375,7.642049789428711,75378384.0,6.8458571434021
2015-11-05,8.083959579467773,7.733580112457275,7.907199859619141,7.796720027923584,140052486.0,6.984412670135498
2015-11-06,7.8850998878479,7.708330154418945,7.796720027923584,7.83774995803833,80401467.0,7.021168231964111
2015-11-09,8.393309593200684,7.601009845733643,7.708330154418945,8.102899551391602,114104764.0,7.258692741394043
2015-11-10,8.159720420837402,7.897729873657227,7.998740196228027,7.992420196533203,64236794.0,7.159723281860352
2015-11-11,8.055560111999512,7.844069957733154,7.992420196533203,7.907199859619141,51776049.0,7.083381652832031
2015-11-12,8.049240112304688,7.695710182189941,7.916669845581055,7.922979831695557,60982222.0,7.097517490386963
2015-11-13,7.9198198318481445,7.613639831542969,7.825129985809326,7.7367401123046875,47337684.0,6.930681228637695
2015-11-16,7.9040398597717285,7.5820698738098145,7.6073198318481445,7.878789901733398,37355190.0,7.057932376861572
2015-11-17,8.008210182189941,7.758840084075928,7.900879859924316,7.784090042114258,45099334.0,6.973098278045654
2015-11-18,7.922979831695557,7.7304301261901855,7.76515007019043,7.7430500984191895,33995139.0,6.936334609985352
2015-11-19,7.954549789428711,7.8125,7.85984992980957,7.935609817504883,38609246.0,7.108832359313965
2015-11-20,8.017680168151855,7.844069957733154,7.970330238342285,7.875629901885986,39603564.0,7.055100917816162
2015-11-23,7.907199859619141,7.758840084075928,7.828279972076416,7.780930042266846,38722825.0,6.970267295837402
2015-11-24,8.005049705505371,7.7399001121521,7.803030014038086,7.992420196533203,45320882.0,7.159723281860352
2015-11-25,8.005049705505371,7.869319915771484,7.986110210418701,7.929289817810059,34339387.0,7.103170871734619
2015-11-26,8.181819915771484,7.9040398597717285,7.976640224456787,7.945079803466797,57716604.0,7.117315769195557
2015-11-27,8.033459663391113,7.414770126342773,7.891409873962402,7.45265007019043,51869182.0,6.67618989944458
2015-11-30,7.5725998878479,6.944439888000488,7.47790002822876,7.493690013885498,38601636.0,6.712954521179199
2015-12-01,7.518939971923828,7.301139831542969,7.373740196228027,7.395830154418945,20404935.0,6.625289440155029
2015-12-02,7.481060028076172,7.222219944000244,7.395830154418945,7.4084601402282715,27118143.0,6.636604309082031
2015-12-03,7.512629985809326,7.345330238342285,7.389520168304443,7.47475004196167,33947185.0,6.695987701416016
2015-12-04,7.436870098114014,7.2600998878479,7.4242401123046875,7.2853498458862305,26042844.0,6.52631950378418
2015-12-07,7.367420196533203,7.196969985961914,7.297979831695557,7.247469902038574,24603194.0,6.492386341094971
2015-12-08,7.326389789581299,6.976009845733643,7.250629901885986,6.994949817657471,34999167.0,6.266175746917725
2015-12-09,7.256939888000488,6.9507598876953125,7.010729789733887,7.200129985809326,32677226.0,6.449978828430176
2015-12-10,7.193809986114502,6.979169845581055,7.184340000152588,7.010729789733887,21196128.0,6.280311584472656
2015-12-11,7.039140224456787,6.916039943695068,6.9728498458862305,6.941289901733398,16272698.0,6.218105792999268
2015-12-14,7.569439888000488,6.941289901733398,6.944439888000488,7.414770126342773,47277613.0,6.642256736755371
2015-12-15,7.512629985809326,7.2632598876953125,7.354800224304199,7.509469985961914,37139655.0,6.727089881896973
2015-12-16,7.648359775543213,7.4179301261901855,7.541039943695068,7.638889789581299,43697237.0,6.843026161193848
2015-12-17,8.267049789428711,7.670450210571289,7.670450210571289,8.169190406799316,95086198.0,7.3180766105651855
2015-12-18,8.551139831542969,8.049240112304688,8.080809593200684,8.494319915771484,111917963.0,7.60933256149292
2015-12-21,8.6489896774292,8.244950294494629,8.459589958190918,8.554289817810059,69284885.0,7.663054943084717
2015-12-22,8.5826997756958,8.421719551086426,8.566920280456543,8.48799991607666,48581384.0,7.603672027587891
2015-12-23,8.522729873657227,8.17549991607666,8.522729873657227,8.197600364685059,73059075.0,7.343526840209961
2015-12-24,8.989899635314941,8.188130378723145,8.194439888000488,8.945710182189941,103494093.0,8.01369571685791
2015-12-25,8.838379859924316,8.48799991607666,8.712120056152344,8.522729873657227,150352541.0,7.6347832679748535
2015-12-28,8.48484992980957,8.014519691467285,8.34280014038086,8.046090126037598,89182976.0,7.207801342010498
2015-12-29,8.200759887695312,8.049240112304688,8.049240112304688,8.188130378723145,41376082.0,7.335043430328369
2015-12-30,8.38383960723877,8.191289901733398,8.191289901733398,8.235480308532715,48931670.0,7.37746000289917
2015-12-31,8.2923002243042,7.979800224304199,8.235480308532715,8.020830154418945,37426704.0,7.185173511505127
2016-01-04,8.12816047668457,7.266409873962402,8.033459663391113,7.316919803619385,35667377.0,6.554600238800049
2016-01-05,7.632579803466797,6.963379859924316,7.067550182342529,7.455810070037842,73185089.0,6.679020404815674
2016-01-06,7.660980224609375,7.386360168457031,7.443180084228516,7.626259803771973,50275947.0,6.831712245941162
2016-01-07,7.506309986114502,6.865530014038086,7.449490070343018,6.890779972076416,12931357.0,6.172858715057373
2016-01-08,7.351640224456787,6.773990154266357,7.007579803466797,7.241159915924072,55518531.0,6.486734390258789
2016-01-11,7.250629901885986,6.789770126342773,7.070710182189941,6.8055500984191895,53535027.0,6.096508979797363
2016-01-12,7.054920196533203,6.821340084075928,6.906569957733154,6.9665398597717285,34604371.0,6.240725040435791
2016-01-13,7.048610210418701,6.53725004196167,6.9728498458862305,6.575129985809326,45264726.0,5.8900957107543945
2016-01-14,6.969699859619141,6.253159999847412,6.300509929656982,6.92234992980957,45211548.0,6.201139450073242
2016-01-15,7.029669761657715,6.676139831542969,6.868690013885498,6.751890182495117,42386937.0,6.0484395027160645
2016-01-18,7.0959601402282715,6.565659999847412,6.628789901733398,6.944439888000488,40991806.0,6.220927715301514
2016-01-19,7.256939888000488,6.881309986114502,6.90024995803833,7.206439971923828,45241400.0,6.455631256103516
2016-01-20,7.316919803619385,6.976009845733643,7.171720027923584,7.048610210418701,45879238.0,6.314245223999023
2016-01-21,7.0959601402282715,6.600379943847656,6.944439888000488,6.616159915924072,45214228.0,5.926850318908691
2016-01-22,6.7992401123046875,6.549870014190674,6.748740196228027,6.745580196380615,28801469.0,6.042786598205566
2016-01-25,6.875,6.745580196380615,6.818180084228516,6.824490070343018,22415139.0,6.113475322723389
2016-01-26,7.155930042266846,6.4709601402282715,6.90024995803833,6.575129985809326,68067296.0,5.8900957107543945
2016-01-27,6.701389789581299,6.000629901885986,6.657199859619141,6.407830238342285,53463228.0,5.740225315093994
2016-01-28,6.407830238342285,5.921720027923584,6.303659915924072,5.965909957885742,31804597.0,5.344346523284912
2016-01-29,6.306819915771484,5.849120140075684,6.006939888000488,6.199490070343018,31038236.0,5.553591728210449
2016-02-01,6.338379859924316,6.073229789733887,6.281569957733154,6.1900200843811035,25395454.0,5.545108318328857
2016-02-02,6.379419803619385,6.148990154266357,6.199490070343018,6.328909873962402,31514193.0,5.669527053833008
2016-02-03,6.3257598876953125,6.171080112457275,6.240530014038086,6.316289901733398,26089278.0,5.658222198486328
2016-02-04,6.420450210571289,6.294189929962158,6.360479831695557,6.373109817504883,32859145.0,5.709122180938721
2016-02-05,6.410980224609375,6.253159999847412,6.369949817657471,6.262629985809326,21934420.0,5.6101531982421875
2016-02-15,6.27524995803833,5.969069957733154,5.969069957733154,6.25,22240367.0,5.598838806152344
2016-02-16,6.4551801681518555,6.281569957733154,6.313129901885986,6.436240196228027,40822132.0,5.7656755447387695
2016-02-17,6.590909957885742,6.376259803771973,6.407830238342285,6.578279972076416,47333293.0,5.892917156219482
2016-02-18,6.691919803619385,6.458330154418945,6.616159915924072,6.53725004196167,41960160.0,5.856161594390869
2016-02-19,6.565659999847412,6.439390182495117,6.534090042114258,6.511990070343018,28526759.0,5.83353328704834
2016-02-22,6.657199859619141,6.556190013885498,6.590909957885742,6.603539943695068,33356087.0,5.915544509887695
2016-02-23,6.732950210571289,6.543560028076172,6.603539943695068,6.619319915771484,41290875.0,5.929680824279785
2016-02-24,6.998109817504883,6.565659999847412,6.575129985809326,6.830810070037842,61842531.0,6.119136810302734
2016-02-25,6.84975004196167,6.148990154266357,6.818180084228516,6.148990154266357,57634318.0,5.508352756500244
2016-02-26,6.268939971923828,6.022729873657227,6.237370014190674,6.164770126342773,27207227.0,5.522489070892334
2016-02-29,6.155300140380859,5.583960056304932,6.104800224304199,5.770199775695801,46888842.0,5.169026851654053
2016-03-01,5.934340000152588,5.65024995803833,5.792300224304199,5.874370098114014,29936145.0,5.2623443603515625
2016-03-02,6.281569957733154,5.817550182342529,5.883840084075928,6.25,46633904.0,5.598838806152344
2016-03-03,6.395199775695801,6.1584601402282715,6.303659915924072,6.1805500984191895,35129644.0,5.536624908447266
2016-03-04,6.246840000152588,5.902780055999756,6.183710098266602,6.0100998878479,29868591.0,5.383933067321777
2016-03-07,6.376259803771973,6.063759803771973,6.063759803771973,6.262629985809326,34866257.0,5.6101531982421875
2016-03-08,6.4804301261901855,6.1584601402282715,6.231060028076172,6.467800140380859,46914696.0,5.793947219848633
2016-03-09,6.338379859924316,6.1742401123046875,6.313129901885986,6.20265007019043,22421526.0,5.556422233581543
2016-03-10,6.316289901733398,6.123740196228027,6.313129901885986,6.145830154418945,15756307.0,5.50552225112915
2016-03-11,6.199490070343018,5.98484992980957,6.104800224304199,6.145830154418945,16630640.0,5.50552225112915
2016-03-14,6.410980224609375,6.205810070037842,6.205810070037842,6.344699859619141,26703312.0,5.683671951293945
2016-03-15,6.388889789581299,6.284719944000244,6.316289901733398,6.306819915771484,19967416.0,5.6497392654418945
2016-03-16,6.373109817504883,6.193180084228516,6.3415398597717285,6.253159999847412,17867472.0,5.601669788360596
2016-03-17,6.628789901733398,6.287879943847656,6.291039943695068,6.590909957885742,53450378.0,5.90423059463501
2016-03-18,6.773990154266357,6.58774995803833,6.688759803771973,6.691919803619385,90167549.0,5.994717121124268
2016-03-21,6.925509929656982,6.663509845733643,6.745580196380615,6.7834601402282715,68524185.0,6.076720237731934
2016-03-22,6.761360168457031,6.666669845581055,6.739270210266113,6.714019775390625,43806099.0,6.014514446258545
2016-03-23,6.8150200843811035,6.695079803466797,6.714019775390625,6.7771501541137695,33017906.0,6.0710673332214355
2016-03-24,7.001259803771973,6.666669845581055,6.755050182342529,6.818180084228516,63873583.0,6.107822418212891
2016-03-25,6.881309986114502,6.672979831695557,6.780300140380859,6.7676801681518555,37460028.0,6.062583923339844
2016-03-28,6.875,6.6350998878479,6.764520168304443,6.676139831542969,39668359.0,5.980581283569336
2016-03-29,6.720330238342285,6.474120140075684,6.695079803466797,6.505680084228516,31348402.0,5.827880859375
2016-03-30,6.808710098266602,6.565659999847412,6.597219944000244,6.780300140380859,35933692.0,6.073888778686523
2016-03-31,6.938129901885986,6.755050182342529,6.833960056304932,6.7929301261901855,37554979.0,6.085203170776367
2016-04-01,6.862370014190674,6.710859775543213,6.770830154418945,6.833960056304932,30054771.0,6.1219587326049805
2016-04-05,7.029669761657715,6.818180084228516,6.85290002822876,7.023359775543213,50405807.0,6.291625022888184
2016-04-06,7.004419803619385,6.89709997177124,6.988639831542969,6.991789817810059,45017527.0,6.2633442878723145
2016-04-07,7.102270126342773,6.862370014190674,7.102270126342773,6.868690013885498,35024156.0,6.153070449829102
2016-04-08,6.837120056152344,6.676139831542969,6.7929301261901855,6.770830154418945,29993870.0,6.06540584564209
2016-04-11,7.032830238342285,6.85290002822876,6.85290002822876,6.969699859619141,35856577.0,6.243556976318359
2016-04-12,6.9823198318481445,6.786620140075684,6.941289901733398,6.887629985809326,25118964.0,6.170036792755127
2016-04-13,7.010729789733887,6.887629985809326,6.925509929656982,6.89709997177124,63725764.0,6.178520202636719
2016-04-14,7.007579803466797,6.884469985961914,6.976009845733643,6.9570698738098145,32043467.0,6.232241630554199
2016-04-15,6.994949817657471,6.884469985961914,6.994949817657471,6.92234992980957,29121950.0,6.201139450073242
2016-04-18,6.881309986114502,6.729800224304199,6.881309986114502,6.780300140380859,26660003.0,6.073888778686523
2016-04-19,6.824490070343018,6.679289817810059,6.796080112457275,6.748740196228027,29764142.0,6.045617580413818
2016-04-20,6.843430042266846,6.27524995803833,6.780300140380859,6.398359775543213,40797779.0,5.731741905212402
2016-04-21,6.6603498458862305,6.458330154418945,6.511990070343018,6.496210098266602,39069078.0,5.819397449493408
2016-04-22,6.663509845733643,6.3320698738098145,6.376259803771973,6.650879859924316,24305127.0,5.957952499389648
2016-04-25,6.7929301261901855,6.628789901733398,6.631939888000488,6.761360168457031,25629693.0,6.056922435760498
2016-04-26,6.837120056152344,6.6698198318481445,6.755050182342529,6.833960056304932,22558181.0,6.1219587326049805
2016-04-27,6.92234992980957,6.796080112457275,6.89709997177124,6.808710098266602,31374598.0,6.099339485168457
2016-04-28,6.856060028076172,6.559340000152588,6.818180084228516,6.745580196380615,29350550.0,6.042786598205566
2016-04-29,6.751890182495117,6.657199859619141,6.691919803619385,6.676139831542969,16439303.0,5.980581283569336
2016-05-03,6.931819915771484,6.6540398597717285,6.717169761657715,6.906569957733154,35319227.0,6.1870036125183105
2016-05-04,7.029669761657715,6.881309986114502,6.89709997177124,6.919189929962158,32654498.0,6.198308944702148
2016-05-05,7.001259803771973,6.865530014038086,6.881309986114502,6.998109817504883,29403513.0,6.269006252288818
2016-05-06,7.058080196380615,6.796080112457275,7.007579803466797,6.8055500984191895,36058600.0,6.096508979797363
2016-05-09,6.761360168457031,6.619319915771484,6.695079803466797,6.707699775695801,23796314.0,6.008852958679199
2016-05-10,6.833960056304932,6.723480224609375,6.808710098266602,6.7929301261901855,26610154.0,6.085203170776367
2016-05-11,6.856060028076172,6.742420196533203,6.840280055999756,6.748740196228027,21127005.0,6.045617580413818
2016-05-12,6.685609817504883,6.4709601402282715,6.676139831542969,6.672979831695557,22089440.0,5.977749824523926
2016-05-13,6.710859775543213,6.511990070343018,6.688759803771973,6.530930042266846,25718942.0,5.850500106811523
2016-05-16,6.4930500984191895,6.284719944000244,6.4305500984191895,6.479169845581055,9631800.0,5.932965278625488
2016-05-17,6.479169845581055,6.263889789581299,6.416669845581055,6.291669845581055,23926358.0,5.761272430419922
2016-05-18,6.25,5.923610210418701,6.25,6.048610210418701,28435013.0,5.538702964782715
2016-05-19,6.138889789581299,5.9930500984191895,6.048610210418701,6.013889789581299,15874030.0,5.506909370422363
2016-05-20,6.2430500984191895,5.909719944000244,5.958330154418945,6.201389789581299,26444998.0,5.678603172302246
2016-05-23,6.298610210418701,6.159719944000244,6.194439888000488,6.208330154418945,17069869.0,5.684958457946777
2016-05-24,6.194439888000488,6.006939888000488,6.194439888000488,6.152780055999756,15273931.0,5.634091377258301
2016-05-25,6.277780055999756,6.076389789581299,6.277780055999756,6.090280055999756,11408736.0,5.576859474182129
2016-05-26,6.125,5.972219944000244,6.097219944000244,6.1180500984191895,11393062.0,5.602289199829102
2016-05-27,6.208330154418945,6.041669845581055,6.090280055999756,6.1180500984191895,11504702.0,5.602289199829102
2016-05-30,6.208330154418945,6.020830154418945,6.069439888000488,6.131939888000488,11747185.0,5.6150078773498535
2016-05-31,6.4930500984191895,6.1180500984191895,6.125,6.451389789581299,33091642.0,5.907527446746826
2016-06-01,6.520830154418945,6.3680500984191895,6.465280055999756,6.423610210418701,28908391.0,5.882090091705322
2016-06-02,6.465280055999756,6.381939888000488,6.423610210418701,6.416669845581055,16101645.0,5.875734806060791
2016-06-03,6.520830154418945,6.3680500984191895,6.451389789581299,6.4305500984191895,22222915.0,5.888444900512695
2016-06-06,6.465280055999756,6.354169845581055,6.402780055999756,6.3680500984191895,15589231.0,5.831213474273682
2016-06-07,6.388889789581299,6.291669845581055,6.375,6.319439888000488,12957855.0,5.786701679229736
2016-06-08,6.520830154418945,6.1805500984191895,6.333330154418945,6.416669845581055,24250838.0,5.875734806060791
2016-06-13,6.409719944000244,6.097219944000244,6.319439888000488,6.1180500984191895,17634481.0,5.602289199829102
2016-06-14,6.236110210418701,6.111110210418701,6.125,6.152780055999756,11428462.0,5.634091377258301
2016-06-15,6.277780055999756,6.034719944000244,6.0555500984191895,6.229169845581055,23281665.0,5.704041004180908
2016-06-16,6.354169845581055,6.131939888000488,6.229169845581055,6.284719944000244,23898418.0,5.754908084869385
2016-06-17,6.361110210418701,6.256939888000488,6.284719944000244,6.3125,17769542.0,5.780346393585205
2016-06-20,6.402780055999756,6.201389789581299,6.291669845581055,6.361110210418701,21856200.0,5.824858665466309
2016-06-21,6.416669845581055,6.1875,6.388889789581299,6.263889789581299,14057154.0,5.735833644866943
2016-06-22,6.333330154418945,6.2430500984191895,6.284719944000244,6.319439888000488,12472263.0,5.786701679229736
2016-06-23,6.340280055999756,6.256939888000488,6.319439888000488,6.291669845581055,11480145.0,5.761272430419922
2016-06-24,6.597219944000244,6.284719944000244,6.291669845581055,6.486110210418701,63551733.0,5.9393205642700195
2016-06-27,6.597219944000244,6.423610210418701,6.444439888000488,6.541669845581055,29979306.0,5.99019718170166
2016-06-28,6.6875,6.458330154418945,6.527780055999756,6.673610210418701,32787936.0,6.1110148429870605
2016-06-29,6.791669845581055,6.638889789581299,6.6875,6.659719944000244,30663928.0,6.098295211791992
2016-06-30,6.75,6.541669845581055,6.659719944000244,6.645830154418945,19397142.0,6.08557653427124
2016-07-01,6.666669845581055,6.569439888000488,6.638889789581299,6.604169845581055,13546958.0,6.047428131103516
2016-07-04,6.756939888000488,6.541669845581055,6.548610210418701,6.694439888000488,20312673.0,6.1300883293151855
2016-07-05,6.9375,6.756939888000488,6.770830154418945,6.770830154418945,28077058.0,6.200038433074951
2016-07-06,6.909719944000244,6.715280055999756,6.736110210418701,6.833330154418945,21019154.0,6.257269859313965
2016-07-07,6.916669845581055,6.7430500984191895,6.840280055999756,6.854169845581055,23480945.0,6.276352405548096
2016-07-08,7.541669845581055,6.972219944000244,6.972219944000244,7.541669845581055,99542361.0,6.905895233154297
2016-07-11,8.25,7.576389789581299,7.715280055999756,7.979169845581055,130886729.0,7.30651330947876
2016-07-12,7.986110210418701,7.715280055999756,7.986110210418701,7.916669845581055,73203595.0,7.249282360076904
2016-07-13,8.0,7.784719944000244,7.958330154418945,7.951389789581299,68470273.0,7.2810750007629395
2016-07-14,8.104169845581055,7.826389789581299,7.909719944000244,8.055560111999512,53150775.0,7.376463413238525
2016-07-15,8.381939888000488,7.951389789581299,8.125,8.034720420837402,59798206.0,7.3573808670043945
2016-07-18,8.243060111999512,7.784719944000244,7.951389789581299,8.104169845581055,58451869.0,7.420975685119629
2016-07-19,8.069439888000488,7.8055500984191895,7.9930500984191895,7.888889789581299,35251967.0,7.223844051361084
2016-07-20,8.0,7.833330154418945,7.833330154418945,7.847219944000244,21696259.0,7.185687065124512
2016-07-21,7.916669845581055,7.722219944000244,7.888889789581299,7.8055500984191895,32572915.0,7.1475300788879395
2016-07-22,7.902780055999756,7.729169845581055,7.881939888000488,7.784719944000244,22491578.0,7.128456115722656
2016-07-25,7.965280055999756,7.631939888000488,7.777780055999756,7.902780055999756,34180583.0,7.236563205718994
2016-07-26,7.972219944000244,7.847219944000244,7.875,7.9305500984191895,25915330.0,7.26199197769165
2016-07-27,8.104169845581055,7.5555500984191895,7.9305500984191895,7.756939888000488,52475911.0,7.103017330169678
2016-07-28,8.013890266418457,7.7430500984191895,7.770830154418945,8.0,40214335.0,7.325587272644043
2016-07-29,8.1875,7.854169845581055,7.9930500984191895,7.909719944000244,38404869.0,7.242918014526367
2016-08-01,7.847219944000244,7.604169845581055,7.784719944000244,7.611110210418701,34951197.0,6.969481468200684
2016-08-02,7.701389789581299,7.5,7.645830154418945,7.638889789581299,18687435.0,6.994919300079346
2016-08-03,7.6805500984191895,7.576389789581299,7.6180500984191895,7.666669845581055,16059915.0,7.020357608795166
2016-08-04,7.666669845581055,7.548610210418701,7.638889789581299,7.590280055999756,16921205.0,6.950407981872559
2016-08-05,7.638889789581299,7.444439888000488,7.569439888000488,7.458330154418945,16790456.0,6.829581260681152
2016-08-08,7.701389789581299,7.263889789581299,7.458330154418945,7.666669845581055,24758019.0,7.020357608795166
2016-08-09,7.756939888000488,7.611110210418701,7.638889789581299,7.75,24182496.0,7.096662521362305
2016-08-10,7.881939888000488,7.638889789581299,7.7430500984191895,7.666669845581055,21857976.0,7.020357608795166
2016-08-11,7.673610210418701,7.479169845581055,7.645830154418945,7.486110210418701,13869790.0,6.855019569396973
2016-08-12,7.659719944000244,7.416669845581055,7.4930500984191895,7.645830154418945,15309851.0,7.001274585723877
2016-08-15,8.006939888000488,7.6180500984191895,7.652780055999756,7.881939888000488,38224863.0,7.217480182647705
2016-08-16,8.173609733581543,7.833330154418945,7.895830154418945,7.986110210418701,31751678.0,7.312868595123291
2016-08-17,8.069439888000488,7.888889789581299,7.958330154418945,7.944439888000488,26482832.0,7.2747111320495605
2016-08-18,8.097220420837402,7.916669845581055,7.951389789581299,8.020830154418945,19772192.0,7.344661712646484
2016-08-19,8.083330154418945,7.951389789581299,8.027779579162598,7.9930500984191895,20540004.0,7.319223880767822
2016-08-22,8.013890266418457,7.819439888000488,7.986110210418701,7.826389789581299,17953027.0,7.1666131019592285
2016-08-23,8.222220420837402,7.8055500984191895,8.013890266418457,7.875,44089211.0,7.211125373840332
2016-08-24,7.881939888000488,7.7430500984191895,7.826389789581299,7.8055500984191895,19605149.0,7.1475300788879395
2016-08-25,7.833330154418945,7.638889789581299,7.770830154418945,7.798610210418701,19394130.0,7.141175270080566
2016-08-26,7.847219944000244,7.694439888000488,7.819439888000488,7.708330154418945,15621167.0,7.058506011962891
2016-08-29,7.798610210418701,7.527780055999756,7.798610210418701,7.583330154418945,30273255.0,6.9440436363220215
2016-08-30,7.694439888000488,7.506939888000488,7.5625,7.541669845581055,19501398.0,6.905895233154297
2016-08-31,7.777780055999756,7.548610210418701,7.583330154418945,7.6180500984191895,18696242.0,6.975836753845215
2016-09-01,7.7430500984191895,7.583330154418945,7.6180500984191895,7.590280055999756,12378481.0,6.950407981872559
2016-09-02,7.659719944000244,7.534719944000244,7.604169845581055,7.611110210418701,10357464.0,6.969481468200684
2016-09-05,7.770830154418945,7.6180500984191895,7.6180500984191895,7.715280055999756,16361644.0,7.064869403839111
2016-09-06,7.8055500984191895,7.604169845581055,7.729169845581055,7.791669845581055,23925523.0,7.134819984436035
2016-09-07,7.888889789581299,7.729169845581055,7.798610210418701,7.8125,20631754.0,7.153894424438477
2016-09-08,7.972219944000244,7.763889789581299,7.8125,7.916669845581055,30998337.0,7.249282360076904
2016-09-09,8.020830154418945,7.6805500984191895,7.916669845581055,7.708330154418945,30238352.0,7.058506011962891
2016-09-12,7.708330154418945,7.513889789581299,7.604169845581055,7.527780055999756,27323719.0,6.893176078796387
2016-09-13,7.631939888000488,7.458330154418945,7.590280055999756,7.576389789581299,20290766.0,6.937688827514648
2016-09-14,7.569439888000488,7.4305500984191895,7.5,7.541669845581055,18907980.0,6.905895233154297
2016-09-19,7.5625,7.5,7.541669845581055,7.548610210418701,11609965.0,6.91225004196167
2016-09-20,7.875,7.6180500984191895,7.625,7.770830154418945,44010858.0,7.115736961364746
2016-09-21,7.895830154418945,7.715280055999756,7.777780055999756,7.756939888000488,23175210.0,7.103017330169678
2016-09-22,7.8680500984191895,7.7430500984191895,7.777780055999756,7.791669845581055,18864152.0,7.134819984436035
2016-09-23,7.819439888000488,7.659719944000244,7.791669845581055,7.666669845581055,14390354.0,7.020357608795166
2016-09-26,7.722219944000244,7.4930500984191895,7.694439888000488,7.520830154418945,14697766.0,6.88681173324585
2016-09-27,7.548610210418701,7.451389789581299,7.513889789581299,7.541669845581055,9554470.0,6.905895233154297
2016-09-28,7.569439888000488,7.472219944000244,7.569439888000488,7.486110210418701,7202018.0,6.855019569396973
2016-09-29,7.569439888000488,7.472219944000244,7.4930500984191895,7.4930500984191895,10181050.0,6.861374378204346
2016-09-30,7.569439888000488,7.486110210418701,7.513889789581299,7.548610210418701,11705103.0,6.91225004196167
2016-10-10,7.701389789581299,7.5625,7.576389789581299,7.694439888000488,12643581.0,7.045786380767822
2016-10-11,7.777780055999756,7.659719944000244,7.694439888000488,7.722219944000244,15779638.0,7.071224689483643
2016-10-12,7.75,7.611110210418701,7.6805500984191895,7.659719944000244,16554926.0,7.013993740081787
2016-10-13,7.6875,7.604169845581055,7.659719944000244,7.6180500984191895,10871974.0,6.975836753845215
2016-10-14,7.6805500984191895,7.548610210418701,7.604169845581055,7.666669845581055,12947097.0,7.020357608795166
2016-10-17,7.701389789581299,7.506939888000488,7.673610210418701,7.569439888000488,17454106.0,6.931324481964111
2016-10-18,7.6875,7.527780055999756,7.5625,7.666669845581055,14513057.0,7.020357608795166
2016-10-19,7.944439888000488,7.715280055999756,7.715280055999756,7.784719944000244,34309522.0,7.128456115722656
2016-10-20,7.8125,7.715280055999756,7.756939888000488,7.777780055999756,14822007.0,7.122100830078125
2016-10-21,7.8680500984191895,7.694439888000488,7.798610210418701,7.819439888000488,25233998.0,7.16024923324585
2016-10-24,7.895830154418945,7.8055500984191895,7.847219944000244,7.840280055999756,33897994.0,7.1793317794799805
2016-10-25,7.861110210418701,7.763889789581299,7.833330154418945,7.854169845581055,18487949.0,7.192051410675049
2016-10-26,7.861110210418701,7.652780055999756,7.854169845581055,7.666669845581055,26089879.0,7.020357608795166
2016-10-27,7.715280055999756,7.583330154418945,7.645830154418945,7.604169845581055,17806315.0,6.963126182556152
2016-10-28,7.638889789581299,7.520830154418945,7.604169845581055,7.548610210418701,21192835.0,6.91225004196167
2016-10-31,7.583330154418945,7.4930500984191895,7.569439888000488,7.5625,16231785.0,6.924969673156738
2016-11-01,7.638889789581299,7.5625,7.569439888000488,7.604169845581055,12458736.0,6.963126182556152
2016-11-02,7.604169845581055,7.4305500984191895,7.604169845581055,7.479169845581055,20888022.0,6.848663806915283
2016-11-03,7.604169845581055,7.423610210418701,7.465280055999756,7.520830154418945,16118850.0,6.88681173324585
2016-11-04,7.5555500984191895,7.451389789581299,7.520830154418945,7.486110210418701,13611850.0,6.855019569396973
2016-11-07,7.513889789581299,7.409719944000244,7.486110210418701,7.458330154418945,11824989.0,6.829581260681152
2016-11-08,7.513889789581299,7.409719944000244,7.4930500984191895,7.506939888000488,15005561.0,6.874093055725098
2016-11-09,7.506939888000488,7.361110210418701,7.506939888000488,7.402780055999756,19601740.0,6.778714179992676
2016-11-10,8.048609733581543,7.513889789581299,7.513889789581299,7.965280055999756,122441417.0,7.293794631958008
2016-11-11,8.111109733581543,7.833330154418945,7.958330154418945,7.923610210418701,65540718.0,7.2556376457214355
2016-11-14,8.013890266418457,7.791669845581055,7.854169845581055,7.888889789581299,48981529.0,7.223844051361084
2016-11-15,8.319439888000488,7.916669845581055,7.9305500984191895,8.166669845581055,79320686.0,7.478207588195801
2016-11-16,8.145830154418945,8.027779579162598,8.083330154418945,8.0625,29219526.0,7.382818698883057
2016-11-17,8.090279579162598,7.847219944000244,8.048609733581543,7.9375,24478932.0,7.2683563232421875
2016-11-18,8.090279579162598,7.847219944000244,7.923610210418701,7.895830154418945,28749103.0,7.230199337005615
2016-11-21,7.923610210418701,7.8125,7.854169845581055,7.840280055999756,25671903.0,7.1793317794799805
2016-11-22,7.902780055999756,7.75,7.861110210418701,7.861110210418701,27124989.0,7.198406219482422
2016-11-23,7.861110210418701,7.75,7.854169845581055,7.791669845581055,24717762.0,7.134819984436035
2016-11-24,7.861110210418701,7.75,7.777780055999756,7.8125,19318726.0,7.153894424438477
2016-11-25,8.0,7.770830154418945,7.791669845581055,7.958330154418945,46304419.0,7.287430286407471
2016-11-28,8.013890266418457,7.847219944000244,7.958330154418945,7.944439888000488,30700821.0,7.2747111320495605
2016-11-29,8.25,7.826389789581299,7.909719944000244,8.076390266418457,69531157.0,7.395537853240967
2016-11-30,8.055560111999512,7.8055500984191895,8.020830154418945,7.875,43209099.0,7.211125373840332
2016-12-01,7.881939888000488,7.715280055999756,7.875,7.770830154418945,35063396.0,7.115736961364746
2016-12-02,7.777780055999756,7.576389789581299,7.777780055999756,7.590280055999756,27176476.0,6.950407981872559
2016-12-05,7.6805500984191895,7.4930500984191895,7.506939888000488,7.604169845581055,40612291.0,6.963126182556152
2016-12-06,7.6875,7.5,7.645830154418945,7.5625,17333023.0,6.924969673156738
2016-12-07,7.6180500984191895,7.520830154418945,7.534719944000244,7.611110210418701,11759830.0,6.969481468200684
2016-12-08,7.666669845581055,7.569439888000488,7.625,7.590280055999756,11021914.0,6.950407981872559
2016-12-09,7.631939888000488,7.506939888000488,7.611110210418701,7.527780055999756,12834277.0,6.893176078796387
2016-12-12,7.604169845581055,7.145830154418945,7.520830154418945,7.215280055999756,28780660.0,6.607020378112793
2016-12-13,7.2430500984191895,6.9305500984191895,7.2430500984191895,7.048610210418701,33863856.0,6.454401016235352
2016-12-14,7.104169845581055,6.944439888000488,7.048610210418701,6.958330154418945,17782652.0,6.371731758117676
2016-12-15,7.020830154418945,6.916669845581055,6.958330154418945,6.965280055999756,19076722.0,6.378096103668213
2016-12-16,7.027780055999756,6.909719944000244,6.972219944000244,6.986110210418701,12251705.0,6.397170066833496
2016-12-19,7.027780055999756,6.9305500984191895,7.013889789581299,6.965280055999756,10498432.0,6.378096103668213
2016-12-20,7.145830154418945,6.861110210418701,6.965280055999756,7.111110210418701,27330901.0,6.511632442474365
2016-12-21,7.333330154418945,7.048610210418701,7.097219944000244,7.270830154418945,39061033.0,6.657887935638428
2016-12-22,7.25,7.138889789581299,7.25,7.194439888000488,17305308.0,6.587937355041504
2016-12-23,7.166669845581055,7.034719944000244,7.166669845581055,7.034719944000244,13268653.0,6.4416823387146
2016-12-26,7.027780055999756,6.875,6.9930500984191895,7.006939888000488,13375535.0,6.416243553161621
2016-12-27,7.083330154418945,6.9375,7.0,7.013889789581299,12964268.0,6.422607898712158
2016-12-28,7.0,6.9305500984191895,7.0,6.9375,9994495.0,6.352657794952393
2016-12-29,6.9375,6.8125,6.916669845581055,6.819439888000488,16717763.0,6.2445502281188965
2016-12-30,6.888889789581299,6.791669845581055,6.826389789581299,6.833330154418945,9248986.0,6.257269859313965
2017-01-03,7.013889789581299,6.819439888000488,6.847219944000244,6.875,22613289.0,6.295426845550537
2017-01-04,6.979169845581055,6.840280055999756,6.875,6.9375,22245680.0,6.352657794952393
2017-01-05,6.9375,6.881939888000488,6.9375,6.909719944000244,13147784.0,6.3272199630737305
2017-01-06,6.972219944000244,6.888889789581299,6.909719944000244,6.958330154418945,19764972.0,6.371731758117676
2017-01-09,6.951389789581299,6.819439888000488,6.916669845581055,6.951389789581299,21349241.0,6.365376949310303
2017-01-10,7.166669845581055,6.895830154418945,6.944439888000488,7.013889789581299,39889884.0,6.422607898712158
2017-01-11,7.027780055999756,6.958330154418945,6.986110210418701,6.972219944000244,15857798.0,6.384450912475586
2017-01-12,7.0,6.861110210418701,6.972219944000244,6.8680500984191895,11100556.0,6.289062976837158
2017-01-13,6.923610210418701,6.75,6.881939888000488,6.888889789581299,19399811.0,6.308145523071289
2017-01-16,7.027780055999756,6.715280055999756,6.840280055999756,6.9375,44441503.0,6.352657794952393
2017-01-17,6.9375,6.847219944000244,6.895830154418945,6.923610210418701,8172554.0,6.339938640594482
2017-01-18,7.006939888000488,6.895830154418945,6.909719944000244,6.951389789581299,12543920.0,6.365376949310303
2017-01-19,6.958330154418945,6.847219944000244,6.923610210418701,6.854169845581055,12265776.0,6.276352405548096
2017-01-20,6.9305500984191895,6.840280055999756,6.8680500984191895,6.881939888000488,15578235.0,6.30178165435791
2017-01-23,6.979169845581055,6.895830154418945,6.895830154418945,6.965280055999756,15681903.0,6.378096103668213
2017-01-24,7.076389789581299,6.944439888000488,7.034719944000244,7.027780055999756,34446967.0,6.435327053070068
2017-01-25,7.048610210418701,6.986110210418701,7.034719944000244,7.027780055999756,15711157.0,6.435327053070068
2017-01-26,7.069439888000488,7.0,7.034719944000244,7.0555500984191895,15950318.0,6.460756301879883
2017-02-03,7.111110210418701,7.034719944000244,7.048610210418701,7.069439888000488,11640693.0,6.473474979400635
2017-02-06,7.111110210418701,7.048610210418701,7.0625,7.090280055999756,15743185.0,6.492558002471924
2017-02-07,7.090280055999756,7.0,7.083330154418945,7.027780055999756,15548199.0,6.435327053070068
2017-02-08,7.0555500984191895,6.958330154418945,7.013889789581299,7.048610210418701,19052582.0,6.454401016235352
2017-02-09,7.138889789581299,7.0,7.020830154418945,7.138889789581299,23785830.0,6.537070274353027
2017-02-10,7.381939888000488,7.138889789581299,7.138889789581299,7.263889789581299,64878215.0,6.651532173156738
2017-02-13,7.597219944000244,7.3125,7.354169845581055,7.5,91487799.0,6.867737770080566
2017-02-14,7.5625,7.361110210418701,7.472219944000244,7.506939888000488,41881177.0,6.874093055725098
2017-02-15,7.4930500984191895,7.270830154418945,7.486110210418701,7.298610210418701,52189862.0,6.68332576751709
2017-02-16,7.472219944000244,7.298610210418701,7.298610210418701,7.444439888000488,31794799.0,6.816861629486084
2017-02-17,7.4930500984191895,7.3680500984191895,7.4305500984191895,7.375,25906396.0,6.7532758712768555
2017-02-20,7.722219944000244,7.381939888000488,7.381939888000488,7.631939888000488,73800414.0,6.988554954528809
2017-02-21,7.652780055999756,7.541669845581055,7.638889789581299,7.569439888000488,39910550.0,6.931324481964111
2017-02-22,7.75,7.534719944000244,7.534719944000244,7.659719944000244,57632012.0,7.013993740081787
2017-02-23,7.708330154418945,7.548610210418701,7.673610210418701,7.6180500984191895,47256808.0,6.975836753845215
2017-02-24,7.631939888000488,7.395830154418945,7.569439888000488,7.4375,63500895.0,6.810506820678711
2017-02-27,7.541669845581055,7.381939888000488,7.472219944000244,7.409719944000244,35916590.0,6.785068511962891
2017-02-28,7.611110210418701,7.472219944000244,7.541669845581055,7.5625,40685780.0,6.924969673156738
2017-03-01,7.569439888000488,7.4305500984191895,7.513889789581299,7.451389789581299,44106200.0,6.823225975036621
2017-03-02,7.4930500984191895,7.409719944000244,7.479169845581055,7.423610210418701,24983300.0,6.797788143157959
2017-03-03,7.395830154418945,7.291669845581055,7.395830154418945,7.340280055999756,26441396.0,6.72148323059082
2017-03-06,7.402780055999756,7.3055500984191895,7.402780055999756,7.354169845581055,26800732.0,6.7342023849487305
2017-03-07,7.381939888000488,7.298610210418701,7.354169845581055,7.333330154418945,23672619.0,6.715118885040283
2017-03-08,7.423610210418701,7.3055500984191895,7.354169845581055,7.333330154418945,26934397.0,6.715118885040283
2017-03-09,7.333330154418945,7.013889789581299,7.319439888000488,7.076389789581299,66790722.0,6.479838848114014
2017-03-10,7.111110210418701,7.0,7.069439888000488,7.083330154418945,24616759.0,6.486194610595703
2017-03-13,7.1180500984191895,6.9930500984191895,7.083330154418945,7.111110210418701,40646648.0,6.511632442474365
2017-03-14,7.145830154418945,7.041669845581055,7.111110210418701,7.069439888000488,30488931.0,6.473474979400635
2017-03-15,7.125,7.034719944000244,7.083330154418945,7.0625,27566026.0,6.4671196937561035
2017-03-16,7.152780055999756,7.076389789581299,7.076389789581299,7.104169845581055,40814049.0,6.505276679992676
2017-03-17,7.131939888000488,7.0,7.1180500984191895,7.041669845581055,34634936.0,6.44804573059082
2017-03-20,7.125,7.027780055999756,7.041669845581055,7.111110210418701,31137324.0,6.511632442474365
2017-03-21,7.423610210418701,7.1875,7.194439888000488,7.291669845581055,79878317.0,6.676970481872559
2017-03-22,7.347219944000244,7.1875,7.222219944000244,7.284719944000244,47746512.0,6.6706061363220215
2017-03-23,7.333330154418945,7.201389789581299,7.291669845581055,7.326389789581299,56962401.0,6.708763599395752
2017-03-24,7.604169845581055,7.291669845581055,7.361110210418701,7.534719944000244,101763034.0,6.89953088760376
2017-03-27,7.715280055999756,7.479169845581055,7.506939888000488,7.520830154418945,89911091.0,6.88681173324585
2017-03-28,7.625,7.486110210418701,7.625,7.527780055999756,35590122.0,6.893176078796387
2017-03-29,7.534719944000244,7.381939888000488,7.5,7.409719944000244,41694973.0,6.785068511962891
2017-03-30,7.520830154418945,7.347219944000244,7.472219944000244,7.375,51582608.0,6.7532758712768555
2017-03-31,7.416669845581055,7.277780055999756,7.409719944000244,7.333330154418945,47253242.0,6.715118885040283
2017-04-05,7.673610210418701,7.451389789581299,7.451389789581299,7.6180500984191895,85543529.0,6.975836753845215
2017-04-06,7.736110210418701,7.506939888000488,7.604169845581055,7.673610210418701,77589398.0,7.026712894439697
2017-04-07,8.076390266418457,7.5555500984191895,7.6805500984191895,7.881939888000488,128829551.0,7.217480182647705
2017-04-10,8.25,7.833330154418945,7.881939888000488,8.111109733581543,172790854.0,7.427330493927002
2017-04-11,8.305560111999512,7.9305500984191895,8.138890266418457,8.104169845581055,106422724.0,7.420975685119629
2017-04-12,8.069439888000488,7.777780055999756,8.034720420837402,7.798610210418701,76683021.0,7.141175270080566
2017-04-13,7.9930500984191895,7.798610210418701,7.944439888000488,7.909719944000244,43431258.0,7.242918014526367
2017-04-14,7.902780055999756,7.736110210418701,7.902780055999756,7.784719944000244,37495764.0,7.128456115722656
2017-04-17,7.861110210418701,7.6875,7.756939888000488,7.819439888000488,38168396.0,7.16024923324585
2017-04-18,8.0625,7.777780055999756,7.777780055999756,7.909719944000244,63215274.0,7.242918014526367
2017-04-19,7.951389789581299,7.756939888000488,7.840280055999756,7.8680500984191895,43448408.0,7.204761028289795
2017-04-20,8.076390266418457,7.8680500984191895,7.881939888000488,8.055560111999512,60944902.0,7.376463413238525
2017-04-21,8.152779579162598,7.7430500984191895,8.069439888000488,7.8125,79770990.0,7.153894424438477
2017-04-24,7.826389789581299,7.4305500984191895,7.791669845581055,7.590280055999756,54125039.0,6.950407981872559
2017-04-25,7.756939888000488,7.5625,7.5625,7.638889789581299,32867022.0,6.994919300079346
2017-04-26,7.8680500984191895,7.638889789581299,7.659719944000244,7.798610210418701,41672849.0,7.141175270080566
2017-04-27,7.9305500984191895,7.625,7.763889789581299,7.923610210418701,35110491.0,7.2556376457214355
2017-04-28,7.951389789581299,7.826389789581299,7.895830154418945,7.909719944000244,21862283.0,7.242918014526367
2017-05-02,8.097220420837402,7.881939888000488,7.986110210418701,7.916669845581055,48495008.0,7.249282360076904
2017-05-03,8.131939888000488,7.9305500984191895,7.9305500984191895,8.111109733581543,54172854.0,7.427330493927002
2017-05-04,8.166669845581055,8.006939888000488,8.111109733581543,8.013890266418457,48466065.0,7.338306427001953
2017-05-05,8.020830154418945,7.763889789581299,7.979169845581055,7.777780055999756,55179587.0,7.122100830078125
2017-05-08,7.923610210418701,7.6875,7.8055500984191895,7.777780055999756,33606511.0,7.122100830078125
2017-05-09,8.0,7.715280055999756,7.8125,7.909719944000244,36141827.0,7.242918014526367
2017-05-10,7.972219944000244,7.597219944000244,7.923610210418701,7.611110210418701,64319670.0,6.969481468200684
2017-05-11,7.708330154418945,7.409719944000244,7.548610210418701,7.708330154418945,37830913.0,7.058506011962891
2017-05-12,7.770830154418945,7.583330154418945,7.6875,7.6180500984191895,30210958.0,6.975836753845215
2017-05-15,7.777780055999756,7.645830154418945,7.6875,7.7430500984191895,30469456.0,7.090298652648926
2017-05-16,8.074999809265137,7.458330154418945,7.49167013168335,7.841670036315918,38332549.0,7.379146099090576
2017-05-17,7.925000190734863,7.724999904632568,7.75832986831665,7.841670036315918,40429131.0,7.379146099090576
2017-05-18,8.074999809265137,7.733329772949219,7.75,7.891670227050781,39965864.0,7.426197528839111
2017-05-19,7.974999904632568,7.800000190734863,7.891670227050781,7.841670036315918,24027723.0,7.379146099090576
2017-05-22,7.900000095367432,7.583330154418945,7.816669940948486,7.74167013168335,36792070.0,7.285045146942139
2017-05-23,7.99167013168335,7.675000190734863,7.691669940948486,7.733329772949219,76737982.0,7.277196407318115
2017-05-24,7.824999809265137,7.591670036315918,7.675000190734863,7.816669940948486,35075128.0,7.355620861053467
2017-05-25,8.125,7.75,7.75832986831665,8.125,89646030.0,7.6457648277282715
2017-05-26,8.375,8.066670417785645,8.108329772949219,8.274999618530273,115215255.0,7.786917209625244
2017-05-31,8.449999809265137,8.191670417785645,8.391670227050781,8.25,68140651.0,7.763392448425293
2017-06-01,8.475000381469727,8.199999809265137,8.258330345153809,8.341670036315918,62848051.0,7.849656105041504
2017-06-02,8.425000190734863,8.125,8.333330154418945,8.308329582214355,57389365.0,7.8182806968688965
2017-06-05,8.441670417785645,8.25,8.274999618530273,8.316670417785645,27142572.0,7.826129913330078
2017-06-06,8.475000381469727,8.266670227050781,8.308329582214355,8.458330154418945,37123060.0,7.959434986114502
2017-06-07,8.783329963684082,8.433329582214355,8.483329772949219,8.758330345153809,78522064.0,8.241740226745605
2017-06-08,9.041669845581055,8.691670417785645,8.758330345153809,8.850000381469727,65528188.0,8.3280029296875
2017-06-09,9.0,8.741669654846191,8.850000381469727,8.983329772949219,52985827.0,8.453468322753906
2017-06-12,9.141670227050781,8.833330154418945,8.966670036315918,8.891670227050781,49579149.0,8.367215156555176
2017-06-13,8.941670417785645,8.741669654846191,8.908329963684082,8.783329963684082,47456470.0,8.265264511108398
2017-06-14,8.858329772949219,8.625,8.774999618530273,8.683329582214355,43679580.0,8.171162605285645
2017-06-15,8.783329963684082,8.625,8.683329582214355,8.758330345153809,37618090.0,8.241740226745605
2017-06-16,8.758330345153809,8.550000190734863,8.758330345153809,8.608329772949219,38455375.0,8.1005859375
2017-06-19,8.608329772949219,8.608329772949219,8.608329772949219,8.608329772949219,0.0,8.1005859375
2017-06-20,8.766670227050781,8.616669654846191,8.683329582214355,8.708330154418945,31246764.0,8.19468879699707
2017-06-21,8.833330154418945,8.641670227050781,8.75,8.808329582214355,30849925.0,8.288790702819824
2017-06-22,8.824999809265137,8.333330154418945,8.783329963684082,8.399999618530273,84100550.0,7.904544353485107
2017-06-23,8.516670227050781,8.350000381469727,8.383330345153809,8.483329772949219,45053970.0,7.982959270477295
2017-06-26,8.883330345153809,8.475000381469727,8.483329772949219,8.833330154418945,87584222.0,8.312315940856934
2017-06-27,9.0,8.791669845581055,8.858329772949219,8.858329772949219,49210874.0,8.335841178894043
2017-06-28,9.074999809265137,8.766670227050781,8.808329582214355,8.883330345153809,42329253.0,8.359367370605469
2017-06-29,9.091670036315918,8.841670036315918,8.850000381469727,9.041669845581055,40140079.0,8.508366584777832
2017-06-30,9.208330154418945,8.983329772949219,9.0,9.149999618530273,45669276.0,8.610307693481445
2017-07-03,9.225000381469727,9.008330345153809,9.141670227050781,9.033329963684082,31704727.0,8.500518798828125
2017-07-04,9.108329772949219,8.899999618530273,9.033329963684082,8.925000190734863,39103105.0,8.398578643798828
2017-07-05,9.158329963684082,8.875,8.875,9.141670227050781,34951861.0,8.602469444274902
2017-07-06,9.166669845581055,8.891670227050781,9.091670036315918,9.016670227050781,36386684.0,8.484842300415039
2017-07-07,9.225000381469727,8.916669845581055,8.941670417785645,9.158329963684082,38037142.0,8.618145942687988
2017-07-10,9.291669845581055,9.033329963684082,9.216670036315918,9.233329772949219,41433792.0,8.688722610473633
2017-07-11,9.225000381469727,8.966670036315918,9.208330154418945,8.991669654846191,43693435.0,8.461315155029297
2017-07-12,9.091670036315918,8.816670417785645,9.033329963684082,8.958330154418945,39616984.0,8.429943084716797
2017-07-13,9.016670227050781,8.866669654846191,8.925000190734863,8.958330154418945,29950628.0,8.429943084716797
2017-07-14,8.949999809265137,8.766670227050781,8.933329582214355,8.891670227050781,33692811.0,8.367215156555176
2017-07-17,8.883330345153809,8.441670417785645,8.883330345153809,8.591670036315918,41810532.0,8.08491039276123
2017-07-18,8.708330154418945,8.491669654846191,8.608329772949219,8.641670227050781,28037044.0,8.13196086883545
2017-07-19,9.058329582214355,8.608329772949219,8.666669845581055,9.050000190734863,41986137.0,8.516206741333008
2017-07-20,9.116669654846191,8.908329963684082,9.041669845581055,9.008330345153809,40553416.0,8.476993560791016
2017-07-21,9.008330345153809,8.850000381469727,9.008330345153809,8.949999809265137,27161548.0,8.422103881835938
2017-07-24,9.233329772949219,8.899999618530273,8.933329582214355,9.225000381469727,60814266.0,8.680883407592773
2017-07-25,9.291669845581055,8.966670036315918,9.283329963684082,9.024999618530273,36731713.0,8.492680549621582
2017-07-26,9.108329772949219,8.791669845581055,9.050000190734863,8.891670227050781,34366779.0,8.367215156555176
2017-07-27,9.074999809265137,8.766670227050781,8.883330345153809,8.883330345153809,33974698.0,8.359367370605469
2017-07-28,8.925000190734863,8.733329772949219,8.866669654846191,8.883330345153809,27669048.0,8.359367370605469
2017-07-31,9.158329963684082,8.858329772949219,9.0,9.149999618530273,59477122.0,8.610307693481445
2017-08-01,9.324999809265137,9.066670417785645,9.108329772949219,9.141670227050781,46072639.0,8.602469444274902
2017-08-02,9.191670417785645,9.016670227050781,9.100000381469727,9.066670417785645,36314991.0,8.531893730163574
2017-08-03,9.141670227050781,8.983329772949219,9.058329582214355,9.008330345153809,31212978.0,8.476993560791016
2017-08-04,9.016670227050781,8.725000381469727,8.975000381469727,8.741669654846191,49772126.0,8.22606086730957
2017-08-07,8.866669654846191,8.733329772949219,8.733329772949219,8.824999809265137,24701118.0,8.304476737976074
2017-08-08,8.850000381469727,8.683329582214355,8.850000381469727,8.800000190734863,38097414.0,8.280951499938965
2017-08-09,8.766670227050781,8.516670227050781,8.758330345153809,8.675000190734863,45465415.0,8.163324356079102
2017-08-10,8.75,8.550000190734863,8.625,8.658329963684082,27309560.0,8.147637367248535
2017-08-11,8.741669654846191,8.566670417785645,8.616669654846191,8.608329772949219,25938976.0,8.1005859375
2017-08-14,8.841670036315918,8.566670417785645,8.616669654846191,8.774999618530273,26168370.0,8.257426261901855
2017-08-15,8.824999809265137,8.566670417785645,8.758330345153809,8.649999618530273,26564353.0,8.139798164367676
2017-08-16,8.708330154418945,8.449999809265137,8.675000190734863,8.541669845581055,36860090.0,8.037858963012695
2017-08-17,8.708330154418945,8.491669654846191,8.491669654846191,8.633330345153809,28871758.0,8.124113082885742
2017-08-18,8.891670227050781,8.641670227050781,8.666669845581055,8.783329963684082,47764382.0,8.265264511108398
2017-08-21,9.091670036315918,8.774999618530273,8.916669845581055,8.824999809265137,47239360.0,8.304476737976074
2017-08-22,8.866669654846191,8.725000381469727,8.866669654846191,8.733329772949219,28627080.0,8.21821403503418
2017-08-23,8.774999618530273,8.5,8.741669654846191,8.641670227050781,31117011.0,8.13196086883545
2017-08-24,8.708330154418945,8.541669845581055,8.625,8.583330154418945,15965275.0,8.077061653137207
2017-08-25,8.725000381469727,8.566670417785645,8.574999809265137,8.675000190734863,19932987.0,8.163324356079102
2017-08-28,8.725000381469727,8.616669654846191,8.691670417785645,8.666669845581055,43738297.0,8.155485153198242
2017-08-29,8.708330154418945,8.591670036315918,8.666669845581055,8.608329772949219,28622346.0,8.1005859375
2017-08-30,8.683329582214355,8.558329582214355,8.608329772949219,8.633330345153809,30208219.0,8.124113082885742
2017-08-31,8.641670227050781,8.483329772949219,8.616669654846191,8.574999809265137,41266051.0,8.069222450256348
2017-09-01,8.583330154418945,8.475000381469727,8.574999809265137,8.516670227050781,40009119.0,8.014333724975586
2017-09-04,8.508330345153809,8.408329963684082,8.5,8.425000190734863,55109767.0,7.928070545196533
2017-09-05,8.533329963684082,8.416669845581055,8.433329582214355,8.458330154418945,32759070.0,7.959434986114502
2017-09-06,8.458330154418945,8.291669845581055,8.458330154418945,8.441670417785645,60955444.0,7.943757057189941
2017-09-07,8.441670417785645,8.441670417785645,8.441670417785645,8.441670417785645,0.0,7.943757057189941
2017-09-08,8.441670417785645,8.441670417785645,8.441670417785645,8.441670417785645,0.0,7.943757057189941
2017-09-11,8.699999809265137,8.541669845581055,8.583330154418945,8.608329772949219,88256737.0,8.1005859375
2017-09-12,8.699999809265137,8.558329582214355,8.608329772949219,8.608329772949219,43908096.0,8.1005859375
2017-09-13,8.791669845581055,8.566670417785645,8.600000381469727,8.766670227050781,41862169.0,8.249588012695312
2017-09-14,8.958330154418945,8.766670227050781,8.774999618530273,8.791669845581055,53384616.0,8.273112297058105
2017-09-15,8.875,8.625,8.783329963684082,8.783329963684082,32275844.0,8.265264511108398
2017-09-18,8.916669845581055,8.725000381469727,8.75,8.899999618530273,35049633.0,8.375053405761719
2017-09-19,9.083330154418945,8.899999618530273,8.933329582214355,8.925000190734863,48303907.0,8.398578643798828
2017-09-20,9.041669845581055,8.783329963684082,8.850000381469727,8.933329582214355,30095300.0,8.406417846679688
2017-09-21,9.0,8.791669845581055,8.925000190734863,8.908329963684082,27419218.0,8.382891654968262
2017-09-22,8.916669845581055,8.733329772949219,8.833330154418945,8.891670227050781,22245153.0,8.367215156555176
2017-09-25,8.975000381469727,8.766670227050781,8.866669654846191,8.816670417785645,31376877.0,8.296638488769531
2017-09-26,8.933329582214355,8.791669845581055,8.791669845581055,8.883330345153809,22178211.0,8.359367370605469
2017-09-27,9.166669845581055,8.925000190734863,8.941670417785645,9.116669654846191,54768357.0,8.578944206237793
2017-09-28,9.233329772949219,8.975000381469727,9.125,9.016670227050781,41433394.0,8.484842300415039
2017-09-29,9.649999618530273,9.033329963684082,9.033329963684082,9.550000190734863,84400132.0,8.986715316772461
2017-10-09,10.074999809265137,9.75,9.791669845581055,9.941670417785645,88878184.0,9.3552827835083
2017-10-10,10.191699981689453,9.875,10.024999618530273,9.933329582214355,67316584.0,9.347434043884277
2017-10-11,10.04170036315918,9.791669845581055,9.933329582214355,10.008299827575684,45015500.0,9.417983055114746
2017-10-12,10.466699600219727,9.933329582214355,10.033300399780273,10.283300399780273,84334332.0,9.676762580871582
2017-10-13,10.316699981689453,10.050000190734863,10.25,10.100000381469727,48477752.0,9.504274368286133
2017-10-16,10.508299827575684,9.899999618530273,10.316699981689453,9.916669845581055,61036863.0,9.331757545471191
2017-10-17,10.216699600219727,9.933329582214355,10.01669979095459,10.074999809265137,44999032.0,9.480748176574707
2017-10-18,10.5,10.033300399780273,10.08329963684082,10.441699981689453,69861148.0,9.82581901550293
2017-10-19,10.491700172424316,10.16670036315918,10.466699600219727,10.199999809265137,43795605.0,9.59837532043457
2017-10-20,10.508299827575684,9.983329772949219,10.20829963684082,10.491700172424316,43538540.0,9.872870445251465
2017-10-23,10.89169979095459,10.600000381469727,10.600000381469727,10.75,58776220.0,10.115935325622559
2017-10-24,10.841699600219727,10.58329963684082,10.75,10.741700172424316,31801026.0,10.108124732971191
2017-10-25,11.10830020904541,10.683300018310547,10.76669979095459,10.925000190734863,41903342.0,10.280613899230957
2017-10-26,11.074999809265137,10.75,10.85830020904541,10.758299827575684,43249579.0,10.123745918273926
2017-10-27,10.883299827575684,10.51669979095459,10.774999618530273,10.699999809265137,39620059.0,10.068883895874023
2017-10-30,10.73330020904541,10.33329963684082,10.699999809265137,10.60830020904541,43549879.0,9.982593536376953
2017-10-31,10.908300399780273,10.5,10.649999618530273,10.89169979095459,38658156.0,10.249277114868164
2017-11-01,11.125,10.649999618530273,10.908300399780273,10.675000190734863,38539460.0,10.045358657836914
2017-11-02,10.625,10.300000190734863,10.625,10.324999809265137,48480475.0,9.71600341796875
2017-11-03,10.425000190734863,9.983329772949219,10.308300018310547,10.16670036315918,55880985.0,9.56704044342041
2017-11-06,10.508299827575684,10.008299827575684,10.183300018310547,10.475000381469727,47977795.0,9.857155799865723
2017-11-07,10.616700172424316,10.29170036315918,10.41670036315918,10.39169979095459,36645200.0,9.778767585754395
2017-11-08,10.699999809265137,10.308300018310547,10.375,10.574999809265137,47029424.0,9.95125675201416
2017-11-09,10.75,10.41670036315918,10.524999618530273,10.60830020904541,33993763.0,9.982593536376953
2017-11-10,11.300000190734863,10.48330020904541,10.600000381469727,11.191699981689453,83042394.0,10.531582832336426
2017-11-13,11.699999809265137,11.25,11.324999809265137,11.566699981689453,83869668.0,10.884464263916016
2017-11-14,11.699999809265137,11.366700172424316,11.550000190734863,11.5,46619973.0,10.821698188781738
2017-11-15,11.91670036315918,11.29170036315918,11.5,11.58329963684082,59427752.0,10.900084495544434
2017-11-16,12.14169979095459,11.441699981689453,11.58329963684082,11.98330020904541,59654121.0,11.27649211883545
2017-11-17,12.35830020904541,11.616700172424316,11.991700172424316,11.808300018310547,56595079.0,11.11181354522705
2017-11-20,12.39169979095459,11.41670036315918,11.675000190734863,12.383299827575684,57338116.0,11.652897834777832
2017-11-21,12.633299827575684,12.133299827575684,12.375,12.574999809265137,50809690.0,11.833291053771973
2017-11-22,12.741700172424316,11.875,12.574999809265137,12.074999809265137,59681502.0,11.36278247833252
2017-11-23,12.20829963684082,11.29170036315918,12.066699981689453,11.366700172424316,60509833.0,10.696261405944824
2017-11-24,11.758299827575684,11.383299827575684,11.48330020904541,11.5,44918270.0,10.821698188781738
2017-11-27,11.75,11.04170036315918,11.51669979095459,11.158300399780273,44708000.0,10.500152587890625
2017-11-28,11.716699600219727,11.241700172424316,11.283300399780273,11.699999809265137,52109259.0,11.009902000427246
2017-11-29,12.133299827575684,11.625,11.691699981689453,12.008299827575684,53510107.0,11.300017356872559
2017-11-30,12.08329963684082,11.41670036315918,12.08329963684082,11.533300399780273,36371419.0,10.853034019470215
2017-12-01,11.66670036315918,11.316699981689453,11.5,11.375,35204942.0,10.704070091247559
2017-12-04,11.716699600219727,11.33329963684082,11.449999809265137,11.441699981689453,40983156.0,10.766837120056152
2017-12-05,11.558300018310547,11.225000381469727,11.33329963684082,11.341699600219727,45040982.0,10.672734260559082
2017-12-06,11.324999809265137,10.600000381469727,11.324999809265137,11.01669979095459,55268482.0,10.366904258728027
2017-12-07,11.258299827575684,10.941699981689453,10.975000381469727,10.991700172424316,37866423.0,10.343379020690918
2017-12-08,11.350000381469727,11.08329963684082,11.08329963684082,11.191699981689453,32403103.0,10.531582832336426
2017-12-11,11.64169979095459,11.216699600219727,11.216699600219727,11.625,38019055.0,10.939325332641602
2017-12-12,11.75,11.33329963684082,11.633299827575684,11.350000381469727,28137694.0,10.680545806884766
2017-12-13,11.658300399780273,11.26669979095459,11.26669979095459,11.649999618530273,29923892.0,10.962850570678711
2017-12-14,12.033300399780273,11.58329963684082,11.658300399780273,11.875,44845372.0,11.174579620361328
2017-12-15,11.949999809265137,11.691699981689453,11.816699981689453,11.850000381469727,23442847.0,11.151054382324219
2017-12-18,12.26669979095459,11.758299827575684,11.758299827575684,11.875,35380915.0,11.174579620361328
2017-12-19,12.125,11.658300399780273,11.850000381469727,12.066699981689453,36890122.0,11.354972839355469
2017-12-20,12.774999618530273,11.75,12.074999809265137,12.449999809265137,67598956.0,11.71566390991211
2017-12-21,13.574999809265137,12.45829963684082,12.45829963684082,13.316699981689453,90741709.0,12.531244277954102
2017-12-22,13.616700172424316,13.16670036315918,13.375,13.466699600219727,51483567.0,12.672396659851074
2017-12-25,14.008299827575684,13.466699600219727,13.633299827575684,13.758299827575684,63629827.0,12.946797370910645
2017-12-26,14.308300018310547,13.533300399780273,13.60830020904541,13.691699981689453,70722378.0,12.884125709533691
2017-12-27,13.899999618530273,13.375,13.758299827575684,13.425000190734863,46783820.0,12.633156776428223
2017-12-28,13.616700172424316,13.125,13.5,13.591699600219727,53416293.0,12.790023803710938
2017-12-29,14.024999618530273,13.449999809265137,13.5,13.574999809265137,50625223.0,12.774308204650879
2018-01-02,14.933300018310547,13.60830020904541,13.75,14.933300018310547,78315780.0,14.052492141723633
2018-01-03,15.133299827575684,14.625,14.95829963684082,15.10830020904541,59945931.0,14.217170715332031
2018-01-04,15.35830020904541,14.75,15.08329963684082,14.933300018310547,47921599.0,14.052492141723633
2018-01-05,15.066699981689453,14.725000381469727,14.941699981689453,15.033300399780273,42013576.0,14.146594047546387
2018-01-08,15.76669979095459,14.83329963684082,15.033300399780273,15.14169979095459,67735854.0,14.248600006103516
2018-01-09,15.14169979095459,14.441699981689453,15.14169979095459,14.616700172424316,66695246.0,13.754566192626953
2018-01-10,14.875,14.324999809265137,14.683300018310547,14.60830020904541,45971535.0,13.746662139892578
2018-01-11,14.66670036315918,13.975000381469727,14.616700172424316,14.175000190734863,46358280.0,13.338918685913086
2018-01-12,14.45829963684082,14.024999618530273,14.25,14.258299827575684,46027183.0,13.417304992675781
2018-01-15,14.774999618530273,14.04170036315918,14.324999809265137,14.39169979095459,53988033.0,13.542837142944336
2018-01-16,15.300000190734863,14.45829963684082,14.48330020904541,15.274999618530273,78575323.0,14.374037742614746
2018-01-17,15.35830020904541,13.75,15.29170036315918,13.75,140950472.0,12.938986778259277
2018-01-18,14.16670036315918,13.5,13.58329963684082,14.133299827575684,70095300.0,13.299678802490234
2018-01-19,14.29170036315918,13.83329963684082,14.033300399780273,14.216699600219727,62433682.0,13.378159523010254
2018-01-22,14.716699600219727,13.91670036315918,14.0,14.70829963684082,44157584.0,13.840764045715332
2018-01-23,15.20829963684082,14.48330020904541,14.58329963684082,14.899999618530273,36108175.0,14.021156311035156
2018-01-24,14.91670036315918,14.433300018310547,14.89169979095459,14.550000190734863,29087286.0,13.691802024841309
2018-01-25,14.758299827575684,14.183300018310547,14.566699981689453,14.58329963684082,30429453.0,13.723135948181152
2018-01-26,14.616700172424316,14.175000190734863,14.466699600219727,14.241700172424316,37672822.0,13.40168571472168
2018-01-29,14.51669979095459,13.16670036315918,14.399999618530273,13.54170036315918,86002130.0,12.742973327636719
2018-01-30,14.050000190734863,13.35830020904541,13.41670036315918,13.91670036315918,41535122.0,13.095854759216309
2018-01-31,14.0,13.54170036315918,13.875,13.783300399780273,25357453.0,12.970322608947754
2018-02-01,14.199999809265137,13.625,13.783300399780273,13.83329963684082,30947674.0,13.017373085021973
2018-02-02,14.741700172424316,13.408300399780273,13.58329963684082,14.649999618530273,57803359.0,13.785901069641113
2018-02-05,14.66670036315918,14.366700172424316,14.383299827575684,14.491700172424316,40171117.0,13.63693904876709
2018-02-06,14.08329963684082,13.04170036315918,14.08329963684082,13.425000190734863,66986155.0,12.633156776428223
2018-02-07,13.908300399780273,12.616700172424316,13.83329963684082,12.875,43929632.0,12.115596771240234
2018-02-08,13.216699600219727,12.558300018310547,12.83329963684082,12.716699600219727,32876113.0,11.966633796691895
2018-02-09,12.41670036315918,11.51669979095459,12.10830020904541,11.899999618530273,71371662.0,11.198103904724121
2018-02-12,12.45829963684082,11.925000190734863,11.925000190734863,12.383299827575684,35882263.0,11.652897834777832
2018-02-13,13.050000190734863,12.449999809265137,12.625,12.58329963684082,31988978.0,11.84110164642334
2018-02-14,13.08329963684082,12.58329963684082,12.60830020904541,12.908300399780273,18894435.0,12.146932601928711
2018-02-22,13.45829963684082,13.0,13.066699981689453,13.29170036315918,22084315.0,12.507719039916992
2018-02-23,13.574999809265137,13.133299827575684,13.26669979095459,13.383299827575684,19302849.0,12.593915939331055
2018-02-26,13.850000381469727,13.45829963684082,13.45829963684082,13.75,22704226.0,12.938986778259277
2018-02-27,13.816699981689453,13.241700172424316,13.683300018310547,13.324999809265137,26495235.0,12.539053916931152
2018-02-28,13.383299827575684,12.91670036315918,12.91670036315918,13.300000190734863,22465947.0,12.51552963256836
2018-03-01,13.524999618530273,13.125,13.158300399780273,13.26669979095459,23641908.0,12.484192848205566
2018-03-02,13.699999809265137,13.08329963684082,13.191699981689453,13.591699600219727,26147023.0,12.790023803710938
2018-03-05,13.625,12.441699981689453,13.591699600219727,12.866700172424316,45724118.0,12.107787132263184
2018-03-06,13.26669979095459,12.758299827575684,12.991700172424316,13.225000381469727,25372002.0,12.444952964782715
2018-03-07,13.491700172424316,13.133299827575684,13.20829963684082,13.225000381469727,19267168.0,12.444952964782715
2018-03-08,13.399999618530273,12.925000190734863,13.216699600219727,13.274999618530273,19689393.0,12.492002487182617
2018-03-09,13.691699981689453,13.350000381469727,13.449999809265137,13.508299827575684,26455038.0,12.711543083190918
2018-03-12,14.225000381469727,13.41670036315918,13.524999618530273,14.074999809265137,44062981.0,13.244817733764648
2018-03-13,14.16670036315918,13.95829963684082,14.008299827575684,14.066699981689453,21757609.0,13.237007141113281
2018-03-14,14.20829963684082,13.783300399780273,14.050000190734863,14.133299827575684,27715861.0,13.299678802490234
2018-03-15,14.558300018310547,14.01669979095459,14.125,14.341699600219727,31143806.0,13.4957857131958
2018-03-16,14.558300018310547,13.95829963684082,14.350000381469727,13.991700172424316,27783872.0,13.166431427001953
2018-03-19,14.066699981689453,13.616700172424316,13.991700172424316,13.75,29843310.0,12.938986778259277
2018-03-20,14.45829963684082,13.774999618530273,13.933300018310547,14.35830020904541,45572103.0,13.511407852172852
2018-03-21,14.725000381469727,13.941699981689453,14.375,13.975000381469727,35900872.0,13.150715827941895
2018-03-22,14.191699981689453,13.70829963684082,14.116700172424316,13.800000190734863,26018923.0,12.986038208007812
2018-03-23,13.366700172424316,12.550000190734863,12.95829963684082,12.925000190734863,48159381.0,12.162647247314453
2018-03-26,13.45829963684082,12.54170036315918,12.58329963684082,13.316699981689453,41511070.0,12.531244277954102
2018-03-27,13.58329963684082,13.04170036315918,13.58329963684082,13.33329963684082,43733990.0,12.54686450958252
2018-03-28,13.20829963684082,12.51669979095459,13.0,12.558300018310547,37240209.0,11.81757640838623
2018-03-29,13.149999618530273,12.466699600219727,12.850000381469727,13.01669979095459,36474103.0,12.24893856048584
2018-03-30,13.125,12.841699600219727,13.066699981689453,12.949999809265137,24969034.0,12.186173439025879
2018-04-02,13.29170036315918,12.875,13.066699981689453,12.925000190734863,25552543.0,12.162647247314453
2018-04-03,12.741700172424316,12.08329963684082,12.741700172424316,12.408300399780273,54716990.0,11.676424026489258
2018-04-04,12.699999809265137,12.399999618530273,12.508299827575684,12.5,28939800.0,11.762715339660645
2018-04-09,12.574999809265137,12.23330020904541,12.375,12.324999809265137,21847863.0,11.598036766052246
2018-04-10,12.949999809265137,12.316699981689453,12.375,12.91670036315918,35423305.0,12.154837608337402
2018-04-11,13.116700172424316,12.75,12.95829963684082,12.875,23265364.0,12.115596771240234
2018-04-12,12.949999809265137,12.66670036315918,12.883299827575684,12.783300399780273,16790968.0,12.029306411743164
2018-04-13,12.908300399780273,12.41670036315918,12.875,12.566699981689453,24435754.0,11.825481414794922
2018-04-16,12.54170036315918,11.73330020904541,12.433300018310547,11.966699600219727,61939341.0,11.260870933532715
2018-04-17,11.95829963684082,11.316699981689453,11.95829963684082,11.383299827575684,57985302.0,10.711881637573242
2018-04-18,11.625,10.95829963684082,11.491700172424316,11.466699600219727,42843802.0,10.790362358093262
2018-04-19,11.95829963684082,11.475000381469727,11.475000381469727,11.824999809265137,39130107.0,11.12752914428711
2018-04-20,11.89169979095459,11.324999809265137,11.808300018310547,11.375,26425999.0,10.704070091247559
2018-04-23,11.600000381469727,11.175000190734863,11.399999618530273,11.341699600219727,21787140.0,10.672734260559082
2018-04-24,12.066699981689453,11.51669979095459,11.58329963684082,11.850000381469727,44200424.0,11.151054382324219
2018-04-25,11.899999618530273,11.60830020904541,11.800000190734863,11.725000381469727,30552368.0,11.033427238464355
2018-04-26,11.95829963684082,11.625,11.76669979095459,11.75,31128158.0,11.056953430175781
2018-04-27,11.89169979095459,11.241700172424316,11.875,11.66670036315918,41869075.0,10.97856616973877
2018-05-02,11.816699981689453,11.383299827575684,11.70829963684082,11.54170036315918,30509224.0,10.860939979553223
2018-05-03,11.95829963684082,11.449999809265137,11.60830020904541,11.925000190734863,26884558.0,11.221630096435547
2018-05-04,12.033300399780273,11.774999618530273,11.883299827575684,11.883299827575684,21810270.0,11.182390213012695
2018-05-07,12.35830020904541,11.91670036315918,11.941699981689453,12.25,32966329.0,11.527461051940918
2018-05-08,12.600000381469727,12.216699600219727,12.216699600219727,12.566699981689453,29467282.0,11.825481414794922
2018-05-09,12.625,12.33329963684082,12.54170036315918,12.475000381469727,18295656.0,11.739191055297852
2018-05-10,12.625,12.39169979095459,12.475000381469727,12.524999618530273,14675392.0,11.78624153137207
2018-05-11,12.649999618530273,12.399999618530273,12.625,12.48330020904541,16930666.0,11.747000694274902
2018-05-14,13.04170036315918,12.533300399780273,12.566699981689453,12.91670036315918,39943086.0,12.154837608337402
2018-05-15,13.091699600219727,12.76669979095459,12.949999809265137,12.89169979095459,26611039.0,12.131312370300293
2018-05-16,12.883299827575684,12.491700172424316,12.883299827575684,12.625,31971733.0,11.880341529846191
2018-05-17,12.600000381469727,12.3100004196167,12.430000305175781,12.380000114440918,14084642.0,11.845258712768555
2018-05-18,12.369999885559082,11.9399995803833,12.359999656677246,12.140000343322754,31365605.0,11.615625381469727
2018-05-21,13.149999618530273,12.40999984741211,12.40999984741211,13.079999923706055,56789528.0,12.515023231506348
2018-05-22,13.229999542236328,12.770000457763672,13.050000190734863,13.15999984741211,44753616.0,12.591567993164062
2018-05-23,13.180000305175781,12.84000015258789,13.180000305175781,12.9399995803833,37245185.0,12.381070137023926
2018-05-24,12.859999656677246,12.369999885559082,12.859999656677246,12.399999618530273,38777773.0,11.864395141601562
2018-05-25,12.479999542236328,12.050000190734863,12.380000114440918,12.109999656677246,31374573.0,11.586921691894531
2018-05-28,12.319999694824219,11.829999923706055,12.109999656677246,12.170000076293945,29097662.0,11.644330024719238
2018-05-29,12.199999809265137,11.75,12.180000305175781,11.789999961853027,29434861.0,11.280743598937988
2018-05-30,11.960000038146973,11.210000038146973,11.600000381469727,11.670000076293945,28672288.0,11.165926933288574
2018-05-31,12.1899995803833,11.800000190734863,11.850000381469727,12.180000305175781,30164645.0,11.653898239135742
2018-06-01,12.390000343322754,11.9399995803833,12.15999984741211,12.289999961853027,39855850.0,11.759145736694336
2018-06-04,12.359999656677246,11.970000267028809,12.300000190734863,12.020000457763672,29009887.0,11.500809669494629
2018-06-05,12.449999809265137,11.9399995803833,12.0,12.399999618530273,30601167.0,11.864395141601562
2018-06-06,12.479999542236328,12.199999809265137,12.350000381469727,12.319999694824219,22116274.0,11.787850379943848
2018-06-07,12.489999771118164,12.170000076293945,12.359999656677246,12.180000305175781,32665204.0,11.653898239135742
2018-06-08,12.15999984741211,11.779999732971191,12.09000015258789,11.8100004196167,40688017.0,11.299880027770996
2018-06-11,12.050000190734863,11.710000038146973,11.789999961853027,11.84000015258789,28607636.0,11.328583717346191
2018-06-12,12.210000038146973,11.800000190734863,11.819999694824219,12.140000343322754,27729514.0,11.615625381469727
2018-06-13,12.220000267028809,11.930000305175781,12.130000114440918,12.029999732971191,18765687.0,11.510376930236816
2018-06-14,12.079999923706055,11.680000305175781,11.989999771118164,11.880000114440918,22484453.0,11.366856575012207
2018-06-15,11.949999809265137,11.550000190734863,11.800000190734863,11.65999984741211,21888229.0,11.15635871887207
2018-06-19,11.460000038146973,10.5,11.460000038146973,10.829999923706055,47482000.0,10.36220932006836
2018-06-20,11.210000038146973,10.720000267028809,10.800000190734863,11.0600004196167,35823872.0,10.582275390625
2018-06-21,11.460000038146973,10.979999542236328,11.149999618530273,10.989999771118164,33981364.0,10.515298843383789
2018-06-22,11.350000381469727,10.760000228881836,10.979999542236328,11.25,24083017.0,10.764067649841309
2018-06-25,11.470000267028809,10.989999771118164,11.380000114440918,11.039999961853027,25441636.0,10.563138961791992
2018-06-26,10.890000343322754,10.5,10.800000190734863,10.739999771118164,41558236.0,10.276097297668457
2018-06-27,10.90999984741211,10.039999961853027,10.779999732971191,10.399999618530273,52187494.0,9.950782775878906
2018-06-28,10.40999984741211,9.760000228881836,10.399999618530273,9.9399995803833,61195157.0,9.510652542114258
2018-06-29,10.359999656677246,9.859999656677246,10.0,10.229999542236328,38246021.0,9.788125991821289
2018-07-02,10.3100004196167,9.670000076293945,10.260000228881836,9.850000381469727,45317655.0,9.424540519714355
2018-07-03,9.90999984741211,9.239999771118164,9.84000015258789,9.65999984741211,59776976.0,9.242746353149414
2018-07-04,9.779999732971191,9.279999732971191,9.65999984741211,9.359999656677246,52685803.0,8.955703735351562
2018-07-05,9.529999732971191,8.970000267028809,9.380000114440918,9.020000457763672,48519225.0,8.630391120910645
2018-07-06,9.270000457763672,8.720000267028809,9.010000228881836,9.0600004196167,47405274.0,8.668663024902344
2018-07-09,9.970000267028809,9.100000381469727,9.100000381469727,9.970000267028809,72833274.0,9.539356231689453
2018-07-10,10.25,9.9399995803833,10.149999618530273,10.079999923706055,70123981.0,9.64460563659668
2018-07-11,10.25,9.529999732971191,9.800000190734863,10.229999542236328,76193157.0,9.788125991821289
2018-07-12,10.880000114440918,10.079999923706055,10.119999885559082,10.510000228881836,75281121.0,10.056032180786133
2018-07-13,10.800000190734863,10.390000343322754,10.510000228881836,10.630000114440918,40140651.0,10.17084789276123
2018-07-16,10.9399995803833,10.520000457763672,10.670000076293945,10.5600004196167,33235541.0,10.103872299194336
2018-07-17,10.699999809265137,10.489999771118164,10.619999885559082,10.65999984741211,32621504.0,10.199552536010742
2018-07-18,10.789999961853027,10.34000015258789,10.760000228881836,10.369999885559082,30696570.0,9.922079086303711
2018-07-19,10.869999885559082,10.4399995803833,10.4399995803833,10.699999809265137,46553642.0,10.237825393676758
2018-07-20,11.020000457763672,10.489999771118164,10.640000343322754,10.9399995803833,47342220.0,10.46745777130127
2018-07-23,11.170000076293945,10.680000305175781,10.819999694824219,11.029999732971191,48171060.0,10.553570747375488
2018-07-24,11.779999732971191,11.079999923706055,11.079999923706055,11.600000381469727,62189381.0,11.09895133972168
2018-07-25,11.600000381469727,11.34000015258789,11.520000457763672,11.359999656677246,30000833.0,10.869317054748535
2018-07-26,11.449999809265137,10.960000038146973,11.350000381469727,11.109999656677246,39280266.0,10.630114555358887
2018-07-27,11.180000305175781,10.8100004196167,11.029999732971191,10.90999984741211,28124629.0,10.438754081726074
2018-07-30,11.329999923706055,10.90999984741211,10.90999984741211,11.09000015258789,29675544.0,10.610979080200195
2018-07-31,11.140000343322754,10.729999542236328,11.0600004196167,11.069999694824219,26557315.0,10.591843605041504
2018-08-01,11.279999732971191,10.710000038146973,11.079999923706055,10.760000228881836,34642171.0,10.295233726501465
2018-08-02,10.699999809265137,10.229999542236328,10.699999809265137,10.390000343322754,42932474.0,9.941215515136719
2018-08-03,10.59000015258789,10.15999984741211,10.350000381469727,10.199999809265137,43606730.0,9.759421348571777
2018-08-06,10.300000190734863,9.630000114440918,10.15999984741211,9.770000457763672,42116859.0,9.34799575805664
2018-08-07,10.279999732971191,9.819999694824219,9.859999656677246,10.270000457763672,32030654.0,9.826398849487305
2018-08-08,10.479999542236328,10.15999984741211,10.279999732971191,10.350000381469727,28606596.0,9.902942657470703
2018-08-09,10.5600004196167,10.09000015258789,10.199999809265137,10.420000076293945,30236442.0,9.969919204711914
2018-08-10,10.65999984741211,10.359999656677246,10.399999618530273,10.59000015258789,25910680.0,10.132575988769531
2018-08-13,10.539999961853027,10.100000381469727,10.470000267028809,10.4399995803833,25431835.0,9.989054679870605
2018-08-14,10.489999771118164,10.130000114440918,10.390000343322754,10.260000228881836,20218242.0,9.816829681396484
2018-08-15,10.5,9.949999809265137,10.279999732971191,10.010000228881836,43782118.0,9.577629089355469
2018-08-16,10.149999618530273,9.649999618530273,9.649999618530273,9.979999542236328,35847419.0,9.54892349243164
2018-08-17,10.170000076293945,9.680000305175781,10.119999885559082,9.710000038146973,33135322.0,9.290587425231934
2018-08-20,9.850000381469727,9.369999885559082,9.729999542236328,9.729999542236328,40885263.0,9.309721946716309
2018-08-21,10.140000343322754,9.699999809265137,9.739999771118164,10.050000190734863,43936021.0,9.615900993347168
2018-08-22,10.180000305175781,9.970000267028809,10.029999732971191,10.0600004196167,29063442.0,9.625469207763672
2018-08-23,10.15999984741211,9.829999923706055,10.079999923706055,10.100000381469727,26572342.0,9.663742065429688
2018-08-24,10.199999809265137,10.020000457763672,10.0600004196167,10.119999885559082,20293278.0,9.682876586914062
2018-08-27,10.600000381469727,10.119999885559082,10.119999885559082,10.460000038146973,37720415.0,10.00819206237793
2018-08-28,10.75,10.40999984741211,10.550000190734863,10.600000381469727,30494435.0,10.142145156860352
2018-08-29,10.6899995803833,10.460000038146973,10.579999923706055,10.630000114440918,17809854.0,10.17084789276123
2018-08-30,10.75,10.449999809265137,10.649999618530273,10.680000305175781,26623550.0,10.21868896484375
2018-08-31,10.630000114440918,10.289999961853027,10.5,10.5,28936061.0,10.046463012695312
2018-09-03,10.449999809265137,10.180000305175781,10.390000343322754,10.369999885559082,18908221.0,9.922079086303711
2018-09-04,10.569999694824219,10.210000038146973,10.460000038146973,10.5,24262836.0,10.046463012695312
2018-09-05,10.4399995803833,10.079999923706055,10.399999618530273,10.09000015258789,19557758.0,9.654173851013184
2018-09-06,10.25,9.850000381469727,10.039999961853027,10.130000114440918,23173961.0,9.692445755004883
2018-09-07,10.319999694824219,9.949999809265137,10.170000076293945,10.119999885559082,19612726.0,9.682876586914062
2018-09-10,10.130000114440918,9.65999984741211,10.050000190734863,9.720000267028809,25079744.0,9.300155639648438
2018-09-11,9.819999694824219,9.170000076293945,9.720000267028809,9.420000076293945,43692779.0,9.013113975524902
2018-09-12,9.420000076293945,9.100000381469727,9.420000076293945,9.350000381469727,26962497.0,8.946137428283691
2018-09-13,9.609999656677246,9.350000381469727,9.550000190734863,9.5600004196167,25244578.0,9.147067070007324
2018-09-14,9.670000076293945,9.460000038146973,9.579999923706055,9.569999694824219,21155737.0,9.156634330749512
2018-09-17,9.520000457763672,9.3100004196167,9.4399995803833,9.369999885559082,16591108.0,8.965272903442383
2018-09-18,9.930000305175781,9.300000190734863,9.300000190734863,9.899999618530273,33516970.0,9.472379684448242
2018-09-19,10.0600004196167,9.710000038146973,9.800000190734863,9.949999809265137,25509164.0,9.520220756530762
2018-09-20,10.170000076293945,9.9399995803833,9.989999771118164,10.09000015258789,21371114.0,9.654173851013184
2018-09-21,10.359999656677246,10.010000228881836,10.100000381469727,10.270000457763672,17926578.0,9.826398849487305
2018-09-25,10.220000267028809,10.029999732971191,10.170000076293945,10.210000038146973,18905667.0,9.768989562988281
2018-09-26,10.520000457763672,10.109999656677246,10.109999656677246,10.359999656677246,39878317.0,9.912510871887207
2018-09-27,10.5600004196167,10.3100004196167,10.359999656677246,10.460000038146973,25060760.0,10.00819206237793
2018-09-28,10.710000038146973,10.460000038146973,10.5,10.609999656677246,24592829.0,10.151712417602539
2018-10-08,10.5,10.220000267028809,10.449999809265137,10.319999694824219,30982815.0,9.874238967895508
2018-10-09,10.4399995803833,10.210000038146973,10.319999694824219,10.350000381469727,21332400.0,9.902942657470703
2018-10-10,10.460000038146973,10.199999809265137,10.399999618530273,10.289999961853027,21684991.0,9.845534324645996
2018-10-11,10.279999732971191,9.670000076293945,9.930000305175781,9.859999656677246,43444802.0,9.434107780456543
2018-10-12,10.350000381469727,9.800000190734863,9.800000190734863,10.350000381469727,28178450.0,9.902942657470703
2018-10-15,10.479999542236328,9.989999771118164,10.430000305175781,10.140000343322754,29673954.0,9.702013969421387
2018-10-16,9.899999618530273,9.130000114440918,9.800000190734863,9.210000038146973,63793222.0,8.812183380126953
2018-10-17,9.359999656677246,8.75,9.300000190734863,9.130000114440918,36305176.0,8.735638618469238
2018-10-18,9.09000015258789,8.880000114440918,9.010000228881836,8.979999542236328,16849100.0,8.592117309570312
2018-10-19,9.359999656677246,8.699999809265137,8.739999771118164,9.270000457763672,30537422.0,8.869592666625977
2018-10-22,10.109999656677246,9.399999618530273,9.399999618530273,9.989999771118164,39628435.0,9.558492660522461
2018-10-23,10.100000381469727,9.720000267028809,10.050000190734863,9.779999732971191,26330626.0,9.357563018798828
2018-10-24,9.979999542236328,9.6899995803833,9.699999809265137,9.75,19871415.0,9.328859329223633
2018-10-25,9.609999656677246,9.260000228881836,9.3100004196167,9.520000457763672,26095503.0,9.108794212341309
2018-10-26,9.850000381469727,9.449999809265137,9.779999732971191,9.550000190734863,19155125.0,9.137497901916504
2018-10-29,9.550000190734863,9.09000015258789,9.479999542236328,9.289999961853027,22975858.0,8.888728141784668
2018-10-30,9.430000305175781,9.039999961853027,9.210000038146973,9.260000228881836,19941842.0,8.860024452209473
2018-10-31,9.550000190734863,9.270000457763672,9.300000190734863,9.399999618530273,22347777.0,8.993976593017578
2018-11-01,9.84000015258789,9.5600004196167,9.5600004196167,9.640000343322754,35010520.0,9.223610877990723
2018-11-02,10.149999618530273,9.739999771118164,9.949999809265137,10.029999732971191,55805024.0,9.59676456451416
2018-11-05,10.260000228881836,9.930000305175781,9.970000267028809,10.140000343322754,38795624.0,9.702013969421387
2018-11-06,10.149999618530273,9.949999809265137,10.149999618530273,10.039999961853027,13110580.0,9.606332778930664
2018-11-07,10.199999809265137,9.989999771118164,10.119999885559082,10.010000228881836,17253217.0,9.577629089355469
2018-11-08,10.25,9.989999771118164,10.100000381469727,10.0,18922299.0,9.568060874938965
2018-11-09,10.0600004196167,9.859999656677246,9.899999618530273,9.920000076293945,12794654.0,9.49151611328125
2018-11-12,10.119999885559082,9.829999923706055,9.850000381469727,10.109999656677246,15671597.0,9.673308372497559
2018-11-13,10.489999771118164,9.9399995803833,10.010000228881836,10.34000015258789,32292120.0,9.8933744430542
2018-11-14,10.430000305175781,10.170000076293945,10.319999694824219,10.25,17212044.0,9.807262420654297
2018-11-15,10.34000015258789,10.149999618530273,10.149999618530273,10.270000457763672,15448370.0,9.826398849487305
2018-11-16,10.579999923706055,10.239999771118164,10.260000228881836,10.449999809265137,26561025.0,9.99862289428711
2018-11-19,10.770000457763672,10.40999984741211,10.449999809265137,10.699999809265137,32124581.0,10.237825393676758
2018-11-20,10.680000305175781,10.25,10.600000381469727,10.270000457763672,29456232.0,9.826398849487305
2018-11-21,10.670000076293945,10.039999961853027,10.149999618530273,10.670000076293945,31274340.0,10.209120750427246
2018-11-22,10.729999542236328,10.449999809265137,10.649999618530273,10.479999542236328,16811138.0,10.027326583862305
2018-11-23,10.520000457763672,10.180000305175781,10.510000228881836,10.239999771118164,17361000.0,9.797694206237793
2018-11-26,10.319999694824219,9.960000038146973,10.25,9.989999771118164,18110174.0,9.558492660522461
2018-11-27,10.270000457763672,10.029999732971191,10.0600004196167,10.100000381469727,16093879.0,9.663742065429688
2018-11-28,10.210000038146973,9.949999809265137,10.069999694824219,10.180000305175781,16044321.0,9.740285873413086
2018-11-29,10.359999656677246,10.0,10.289999961853027,10.010000228881836,15211454.0,9.577629089355469
2018-11-30,10.149999618530273,9.949999809265137,10.0,10.130000114440918,12067452.0,9.692445755004883
2018-12-03,10.670000076293945,10.470000267028809,10.550000190734863,10.640000343322754,35870111.0,10.180416107177734
2018-12-04,10.65999984741211,10.449999809265137,10.579999923706055,10.539999961853027,15606233.0,10.084735870361328
2018-12-05,10.430000305175781,10.210000038146973,10.350000381469727,10.359999656677246,18160944.0,9.912510871887207
2018-12-06,10.289999961853027,10.039999961853027,10.25,10.069999694824219,21532107.0,9.63503646850586
2018-12-07,10.180000305175781,10.039999961853027,10.0600004196167,10.180000305175781,9360122.0,9.740285873413086
2018-12-10,10.15999984741211,9.989999771118164,10.100000381469727,10.0,14722191.0,9.568060874938965
2018-12-11,10.119999885559082,9.989999771118164,10.039999961853027,10.079999923706055,9024826.0,9.64460563659668
2018-12-12,10.239999771118164,10.079999923706055,10.109999656677246,10.149999618530273,11051354.0,9.711581230163574
2018-12-13,10.5600004196167,10.09000015258789,10.149999618530273,10.529999732971191,32710802.0,10.075167655944824
2018-12-14,10.699999809265137,10.40999984741211,10.5,10.460000038146973,31069406.0,10.00819206237793
2018-12-17,10.739999771118164,10.399999618530273,10.430000305175781,10.510000228881836,23923236.0,10.056032180786133
2018-12-18,10.569999694824219,10.329999923706055,10.449999809265137,10.470000267028809,15380924.0,10.017760276794434
2018-12-19,10.5600004196167,10.279999732971191,10.479999542236328,10.350000381469727,13099258.0,9.902942657470703
2018-12-20,10.420000076293945,10.25,10.350000381469727,10.369999885559082,9780931.0,9.922079086303711
2018-12-21,10.350000381469727,10.109999656677246,10.279999732971191,10.229999542236328,13410641.0,9.788125991821289
2018-12-24,10.300000190734863,10.100000381469727,10.210000038146973,10.229999542236328,15219733.0,9.788125991821289
2018-12-25,10.15999984741211,9.670000076293945,10.15999984741211,9.869999885559082,30322016.0,9.443675994873047
2018-12-26,9.920000076293945,9.520000457763672,9.859999656677246,9.579999923706055,18863154.0,9.1662015914917
2018-12-27,9.859999656677246,9.550000190734863,9.800000190734863,9.600000381469727,21462737.0,9.185338020324707
2018-12-28,9.75,9.550000190734863,9.579999923706055,9.670000076293945,12409948.0,9.252314567565918
2019-01-02,9.729999542236328,9.390000343322754,9.649999618530273,9.470000267028809,20155979.0,9.060954093933105
2019-01-03,9.550000190734863,9.420000076293945,9.529999732971191,9.460000038146973,12979073.0,9.051384925842285
2019-01-04,9.710000038146973,9.220000267028809,9.399999618530273,9.600000381469727,25320519.0,9.185338020324707
2019-01-07,9.710000038146973,9.220000267028809,9.399999618530273,9.600000381469727,26972267.0,9.185338020324707
2019-01-08,9.59000015258789,9.380000114440918,9.5,9.430000305175781,19241170.0,9.02268123626709
2019-01-09,9.770000457763672,9.430000305175781,9.460000038146973,9.569999694824219,23120487.0,9.156634330749512
2019-01-10,9.609999656677246,9.4399995803833,9.579999923706055,9.479999542236328,14110423.0,9.070521354675293
2019-01-11,9.619999885559082,9.420000076293945,9.5,9.5600004196167,14029169.0,9.147067070007324
2019-01-14,9.569999694824219,9.420000076293945,9.539999961853027,9.460000038146973,13157511.0,9.051384925842285
2019-01-15,9.579999923706055,9.390000343322754,9.430000305175781,9.579999923706055,17485387.0,9.1662015914917
2019-01-16,9.75,9.539999961853027,9.579999923706055,9.630000114440918,22171820.0,9.214042663574219
2019-01-17,9.65999984741211,9.479999542236328,9.640000343322754,9.510000228881836,15209990.0,9.099225044250488
2019-01-18,9.670000076293945,9.5,9.510000228881836,9.630000114440918,18408254.0,9.214042663574219
2019-01-21,9.949999809265137,9.65999984741211,9.65999984741211,9.880000114440918,32927235.0,9.453243255615234
2019-01-22,9.989999771118164,9.720000267028809,9.850000381469727,9.8100004196167,19479714.0,9.38626766204834
2019-01-23,9.899999618530273,9.760000228881836,9.8100004196167,9.819999694824219,10596434.0,9.395834922790527
2019-01-24,10.09000015258789,9.819999694824219,9.869999885559082,10.039999961853027,21367238.0,9.606332778930664
2019-01-25,10.369999885559082,10.029999732971191,10.050000190734863,10.199999809265137,30174572.0,9.759421348571777
2019-01-28,10.460000038146973,10.100000381469727,10.220000267028809,10.199999809265137,18715708.0,9.759421348571777
2019-01-29,10.239999771118164,10.0,10.079999923706055,10.140000343322754,15422682.0,9.702013969421387
2019-01-30,10.239999771118164,10.029999732971191,10.079999923706055,10.0600004196167,12995379.0,9.625469207763672
2019-01-31,10.199999809265137,9.869999885559082,10.109999656677246,9.930000305175781,18642507.0,9.501084327697754
2019-02-01,10.15999984741211,9.949999809265137,10.020000457763672,10.140000343322754,21967105.0,9.702013969421387
2019-02-11,10.4399995803833,10.140000343322754,10.180000305175781,10.390000343322754,26690520.0,9.941215515136719
2019-02-12,10.399999618530273,10.25,10.34000015258789,10.390000343322754,25037733.0,9.941215515136719
2019-02-13,11.369999885559082,10.350000381469727,10.420000076293945,11.260000228881836,68037294.0,10.773636817932129
2019-02-14,11.430000305175781,11.0600004196167,11.180000305175781,11.170000076293945,37766281.0,10.68752384185791
2019-02-15,11.170000076293945,10.800000190734863,11.170000076293945,10.8100004196167,41279887.0,10.343073844909668
2019-02-18,11.270000457763672,10.880000114440918,10.899999618530273,11.149999618530273,53823799.0,10.668387413024902
2019-02-19,11.289999961853027,10.899999618530273,11.149999618530273,11.020000457763672,33580675.0,10.544002532958984
2019-02-20,11.0600004196167,10.880000114440918,11.020000457763672,11.050000190734863,24300661.0,10.572707176208496
2019-02-21,11.15999984741211,10.859999656677246,11.010000228881836,10.920000076293945,40330255.0,10.448322296142578
2019-02-22,10.880000114440918,10.550000190734863,10.859999656677246,10.779999732971191,59882099.0,10.31436824798584
2019-02-25,11.279999732971191,10.699999809265137,10.770000457763672,11.210000038146973,95219292.0,10.72579574584961
2019-02-26,11.350000381469727,10.949999809265137,11.350000381469727,11.020000457763672,72734941.0,10.544002532958984
2019-02-27,11.149999618530273,10.760000228881836,11.149999618530273,10.8100004196167,59897990.0,10.343073844909668
2019-02-28,11.010000228881836,10.739999771118164,10.829999923706055,10.960000038146973,39403348.0,10.486594200134277
2019-03-01,11.270000457763672,10.920000076293945,11.0600004196167,11.270000457763672,67950504.0,10.783205032348633
2019-03-04,11.649999618530273,11.25,11.510000228881836,11.420000076293945,103988869.0,10.926725387573242
2019-03-05,11.390000343322754,11.119999885559082,11.390000343322754,11.270000457763672,82937369.0,10.783205032348633
2019-03-06,11.390000343322754,11.100000381469727,11.319999694824219,11.229999542236328,89800373.0,10.744932174682617
2019-03-07,11.1899995803833,10.880000114440918,11.1899995803833,11.0,97751870.0,10.524867057800293
2019-03-08,10.8100004196167,10.380000114440918,10.8100004196167,10.40999984741211,94330414.0,9.96035099029541
2019-03-11,10.649999618530273,10.270000457763672,10.380000114440918,10.630000114440918,62303050.0,10.17084789276123
2019-03-12,10.779999732971191,10.470000267028809,10.640000343322754,10.630000114440918,80300711.0,10.17084789276123
2019-03-13,10.779999732971191,10.399999618530273,10.609999656677246,10.600000381469727,64458459.0,10.142145156860352
2019-03-14,10.760000228881836,10.399999618530273,10.630000114440918,10.529999732971191,58917752.0,10.075167655944824
2019-03-15,10.829999923706055,10.510000228881836,10.59000015258789,10.6899995803833,69927570.0,10.228256225585938
2019-03-18,11.119999885559082,10.619999885559082,10.720000267028809,11.050000190734863,94487278.0,10.572707176208496
2019-03-19,11.109999656677246,10.699999809265137,11.069999694824219,10.760000228881836,94366472.0,10.295233726501465
2019-03-20,11.109999656677246,10.550000190734863,10.75,11.0,97763878.0,10.524867057800293
2019-03-21,10.890000343322754,10.710000038146973,10.829999923706055,10.789999961853027,99768768.0,10.32393741607666
2019-03-22,10.850000381469727,10.710000038146973,10.770000457763672,10.84000015258789,52449819.0,10.37177848815918
2019-03-25,10.739999771118164,10.579999923706055,10.65999984741211,10.59000015258789,49130159.0,10.132575988769531
2019-03-26,10.710000038146973,10.489999771118164,10.619999885559082,10.510000228881836,37415724.0,10.056032180786133
2019-03-27,10.630000114440918,10.460000038146973,10.569999694824219,10.539999961853027,33061709.0,10.084735870361328
2019-03-28,10.619999885559082,10.430000305175781,10.539999961853027,10.479999542236328,27207470.0,10.027326583862305
2019-03-29,10.729999542236328,10.470000267028809,10.470000267028809,10.699999809265137,52824682.0,10.237825393676758
2019-04-01,11.390000343322754,10.859999656677246,10.859999656677246,11.279999732971191,140296651.0,10.79277229309082
2019-04-02,11.760000228881836,11.34000015258789,11.399999618530273,11.430000305175781,130874024.0,10.936293601989746
2019-04-03,11.75,11.289999961853027,11.369999885559082,11.649999618530273,86343034.0,11.146790504455566
2019-04-04,12.039999961853027,11.649999618530273,11.649999618530273,11.859999656677246,105742001.0,11.347719192504883
2019-04-08,12.630000114440918,12.010000228881836,12.069999694824219,12.350000381469727,140910273.0,11.816555976867676
2019-04-09,12.300000190734863,11.890000343322754,12.300000190734863,12.020000457763672,66860798.0,11.500809669494629
2019-04-10,12.039999961853027,11.609999656677246,11.899999618530273,11.8100004196167,68384658.0,11.299880027770996
2019-04-11,11.970000267028809,11.619999885559082,11.819999694824219,11.65999984741211,52540173.0,11.15635871887207
2019-04-12,11.739999771118164,11.380000114440918,11.670000076293945,11.489999771118164,52283893.0,10.993700981140137
2019-04-15,11.960000038146973,11.319999694824219,11.760000228881836,11.369999885559082,64893010.0,10.878885269165039
2019-04-16,11.890000343322754,11.260000228881836,11.359999656677246,11.890000343322754,73032001.0,11.376424789428711
2019-04-17,11.960000038146973,11.65999984741211,11.880000114440918,11.75,46202539.0,11.242471694946289
2019-04-18,11.779999732971191,11.4399995803833,11.739999771118164,11.449999809265137,44482841.0,10.955430030822754
2019-04-19,11.699999809265137,11.4399995803833,11.460000038146973,11.550000190734863,43214983.0,11.05111026763916
2019-04-22,11.649999618530273,11.119999885559082,11.619999885559082,11.140000343322754,66085452.0,10.658820152282715
2019-04-23,11.239999771118164,10.989999771118164,11.140000343322754,11.039999961853027,44947193.0,10.563138961791992
2019-04-24,11.25,10.989999771118164,11.0600004196167,11.210000038146973,38300533.0,10.72579574584961
2019-04-25,11.0600004196167,10.75,10.869999885559082,10.899999618530273,58200510.0,10.42918586730957
2019-04-26,10.970000267028809,10.710000038146973,10.800000190734863,10.859999656677246,32863458.0,10.390913009643555
2019-05-06,10.520000457763672,9.869999885559082,10.5,9.949999809265137,61713654.0,9.520220756530762
2019-05-07,10.239999771118164,9.920000076293945,9.989999771118164,10.100000381469727,34736134.0,9.663742065429688
2019-05-08,10.100000381469727,9.800000190734863,9.899999618530273,9.90999984741211,20188352.0,9.481947898864746
2019-05-09,9.9399995803833,9.619999885559082,9.84000015258789,9.779999732971191,30073542.0,9.357563018798828
2019-05-10,9.989999771118164,9.600000381469727,9.859999656677246,9.949999809265137,32734962.0,9.520220756530762
2019-05-13,9.90999984741211,9.729999542236328,9.850000381469727,9.739999771118164,19458381.0,9.319290161132812
2019-05-14,9.760000228881836,9.5600004196167,9.609999656677246,9.5600004196167,30012354.0,9.147067070007324
2019-05-15,9.829999923706055,9.649999618530273,9.649999618530273,9.760000228881836,29885051.0,9.338427543640137
2019-05-16,9.899999618530273,9.699999809265137,9.789999961853027,9.84000015258789,26400194.0,9.414971351623535
2019-05-17,9.869999885559082,9.460000038146973,9.869999885559082,9.479999542236328,40847232.0,9.070521354675293
2019-05-20,9.59000015258789,9.1899995803833,9.59000015258789,9.369999885559082,35932686.0,8.965272903442383
2019-05-21,9.640000343322754,9.279999732971191,9.420000076293945,9.630000114440918,45641787.0,9.214042663574219
2019-05-22,9.9399995803833,9.539999961853027,9.59000015258789,9.779999732971191,42460494.0,9.357563018798828
2019-05-23,9.829999923706055,9.5600004196167,9.789999961853027,9.600000381469727,22019092.0,9.185338020324707
2019-05-24,9.520000457763672,9.319999694824219,9.380000114440918,9.489999771118164,19840376.0,9.298011779785156
2019-05-27,9.619999885559082,9.390000343322754,9.460000038146973,9.600000381469727,24584607.0,9.405786514282227
2019-05-28,9.640000343322754,9.420000076293945,9.569999694824219,9.460000038146973,23709601.0,9.2686185836792
2019-05-29,9.510000228881836,9.359999656677246,9.449999809265137,9.4399995803833,22955027.0,9.249022483825684
2019-05-30,9.420000076293945,9.170000076293945,9.399999618530273,9.25,27040938.0,9.062867164611816
2019-05-31,9.369999885559082,9.210000038146973,9.239999771118164,9.239999771118164,19602589.0,9.053069114685059
2019-06-03,9.289999961853027,8.979999542236328,9.239999771118164,9.020000457763672,38144075.0,8.837520599365234
2019-06-04,9.0600004196167,8.90999984741211,9.050000190734863,8.979999542236328,22570971.0,8.798328399658203
2019-06-05,9.069999694824219,8.949999809265137,9.050000190734863,8.989999771118164,20190876.0,8.808126449584961
2019-06-06,9.020000457763672,8.829999923706055,9.0,8.880000114440918,19103787.0,8.700352668762207
2019-06-10,9.039999961853027,8.880000114440918,8.880000114440918,8.949999809265137,12176878.0,8.768936157226562
2019-06-11,9.34000015258789,9.050000190734863,9.050000190734863,9.319999694824219,26900442.0,9.131450653076172
2019-06-12,9.449999809265137,9.239999771118164,9.279999732971191,9.25,17639564.0,9.062867164611816
2019-06-13,9.279999732971191,9.109999656677246,9.25,9.229999542236328,12168674.0,9.0432710647583
2019-06-14,9.229999542236328,9.069999694824219,9.229999542236328,9.09000015258789,13204310.0,8.90610408782959
2019-06-17,9.170000076293945,9.069999694824219,9.069999694824219,9.140000343322754,10339974.0,8.955092430114746
2019-06-18,9.170000076293945,9.069999694824219,9.130000114440918,9.130000114440918,9155269.0,8.945294380187988
2019-06-19,9.460000038146973,9.270000457763672,9.359999656677246,9.300000190734863,23945927.0,9.111855506896973
2019-06-20,9.550000190734863,9.25,9.260000228881836,9.479999542236328,24384972.0,9.288213729858398
2019-06-21,9.65999984741211,9.5,9.529999732971191,9.569999694824219,24802872.0,9.37639331817627
2019-06-24,9.779999732971191,9.470000267028809,9.569999694824219,9.75,26535721.0,9.552751541137695
2019-06-25,9.739999771118164,9.470000267028809,9.739999771118164,9.5600004196167,15658034.0,9.366596221923828
2019-06-26,9.569999694824219,9.420000076293945,9.5,9.4399995803833,15668784.0,9.249022483825684
2019-06-27,9.630000114440918,9.430000305175781,9.430000305175781,9.59000015258789,18236465.0,9.395988464355469
2019-06-28,9.630000114440918,9.449999809265137,9.609999656677246,9.529999732971191,13936107.0,9.337202072143555
2019-07-01,9.779999732971191,9.680000305175781,9.680000305175781,9.720000267028809,19081816.0,9.523359298706055
2019-07-02,9.890000343322754,9.65999984741211,9.680000305175781,9.800000190734863,18362873.0,9.601740837097168
2019-07-03,9.770000457763672,9.649999618530273,9.770000457763672,9.699999809265137,13140451.0,9.503763198852539
2019-07-04,9.850000381469727,9.699999809265137,9.699999809265137,9.739999771118164,11384086.0,9.542953491210938
2019-07-05,9.770000457763672,9.600000381469727,9.75,9.630000114440918,12137918.0,9.435179710388184
2019-07-08,9.640000343322754,9.149999618530273,9.640000343322754,9.3100004196167,21341673.0,9.12165355682373
2019-07-09,9.380000114440918,9.050000190734863,9.25,9.170000076293945,18568213.0,8.984485626220703
2019-07-10,9.220000267028809,9.039999961853027,9.149999618530273,9.100000381469727,13194750.0,8.915902137756348
2019-07-11,9.220000267028809,9.100000381469727,9.119999885559082,9.130000114440918,10252918.0,8.945294380187988
2019-07-12,9.239999771118164,9.109999656677246,9.130000114440918,9.130000114440918,10684647.0,8.945294380187988
2019-07-15,9.229999542236328,8.979999542236328,9.15999984741211,9.149999618530273,12597408.0,8.964889526367188
2019-07-16,9.239999771118164,9.069999694824219,9.15999984741211,9.180000305175781,15723942.0,8.994283676147461
2019-07-17,9.1899995803833,9.100000381469727,9.15999984741211,9.119999885559082,12636909.0,8.935497283935547
2019-07-18,9.130000114440918,9.029999732971191,9.100000381469727,9.069999694824219,11036341.0,8.886507987976074
2019-07-19,9.170000076293945,9.0600004196167,9.069999694824219,9.069999694824219,11620123.0,8.886507987976074
2019-07-22,9.09000015258789,8.880000114440918,9.09000015258789,8.920000076293945,15901297.0,8.739542961120605
2019-07-23,8.970000267028809,8.859999656677246,8.859999656677246,8.920000076293945,12930620.0,8.739542961120605
2019-07-24,9.050000190734863,8.9399995803833,8.960000038146973,8.989999771118164,13168284.0,8.808126449584961
2019-07-25,9.010000228881836,8.90999984741211,9.0,8.930000305175781,15183097.0,8.749341011047363
2019-07-26,8.960000038146973,8.850000381469727,8.899999618530273,8.949999809265137,15119177.0,8.768936157226562
2019-07-29,8.960000038146973,8.850000381469727,8.920000076293945,8.850000381469727,16772938.0,8.67095947265625
2019-07-30,8.9399995803833,8.829999923706055,8.84000015258789,8.890000343322754,16382377.0,8.710150718688965
2019-07-31,8.9399995803833,8.829999923706055,8.899999618530273,8.920000076293945,13075037.0,8.739542961120605
2019-08-01,8.90999984741211,8.829999923706055,8.869999885559082,8.859999656677246,10556523.0,8.680756568908691
2019-08-02,8.720000267028809,8.579999923706055,8.710000038146973,8.630000114440918,24604498.0,8.45541000366211
2019-08-05,8.699999809265137,8.5600004196167,8.619999885559082,8.569999694824219,14759730.0,8.396623611450195
2019-08-06,8.449999809265137,7.909999847412109,8.449999809265137,8.34000015258789,36070980.0,8.171277046203613
2019-08-07,8.430000305175781,8.199999809265137,8.34000015258789,8.239999771118164,11732588.0,8.073299407958984
2019-08-08,8.350000381469727,8.199999809265137,8.239999771118164,8.220000267028809,11065819.0,8.053705215454102
2019-08-09,8.300000190734863,8.020000457763672,8.279999732971191,8.100000381469727,17392682.0,7.936132431030273
2019-08-12,8.130000114440918,7.929999828338623,8.100000381469727,8.020000457763672,23819647.0,7.85775089263916
2019-08-13,8.329999923706055,7.869999885559082,7.960000038146973,8.210000038146973,26231289.0,8.043907165527344
2019-08-14,8.399999618530273,8.210000038146973,8.350000381469727,8.210000038146973,15739586.0,8.043907165527344
2019-08-15,8.3100004196167,7.940000057220459,8.010000228881836,8.270000457763672,21109519.0,8.102693557739258
2019-08-16,8.449999809265137,8.229999542236328,8.3100004196167,8.380000114440918,20512607.0,8.210467338562012
2019-08-19,8.520000457763672,8.350000381469727,8.470000267028809,8.479999542236328,15347362.0,8.308444023132324
2019-08-20,8.619999885559082,8.449999809265137,8.479999542236328,8.550000190734863,16162642.0,8.377028465270996
2019-08-21,8.760000228881836,8.550000190734863,8.609999656677246,8.720000267028809,22564944.0,8.54358959197998
2019-08-22,8.640000343322754,8.460000038146973,8.640000343322754,8.569999694824219,19061666.0,8.396623611450195
2019-08-23,8.680000305175781,8.4399995803833,8.579999923706055,8.470000267028809,16189886.0,8.298646926879883
2019-08-26,8.390000343322754,8.229999542236328,8.270000457763672,8.25,17912175.0,8.083097457885742
2019-08-27,8.359999656677246,8.199999809265137,8.319999694824219,8.25,27497913.0,8.083097457885742
2019-08-28,8.350000381469727,8.119999885559082,8.210000038146973,8.25,24223352.0,8.083097457885742
2019-08-29,8.300000190734863,8.170000076293945,8.260000228881836,8.25,11930433.0,8.083097457885742
2019-08-30,8.319999694824219,8.180000305175781,8.279999732971191,8.180000305175781,9616678.0,8.014513969421387
2019-09-02,8.289999961853027,8.149999618530273,8.149999618530273,8.260000228881836,14672047.0,8.0928955078125
2019-09-03,8.539999961853027,8.25,8.270000457763672,8.460000038146973,27244654.0,8.288848876953125
2019-09-04,8.680000305175781,8.399999618530273,8.420000076293945,8.680000305175781,25650785.0,8.504398345947266
2019-09-05,9.09000015258789,8.739999771118164,8.739999771118164,8.899999618530273,43768862.0,8.719947814941406
2019-09-06,9.0600004196167,8.800000190734863,8.949999809265137,8.880000114440918,30490218.0,8.700352668762207
2019-09-09,9.039999961853027,8.84000015258789,8.979999542236328,8.920000076293945,24518154.0,8.739542961120605
2019-09-10,8.970000267028809,8.729999542236328,8.920000076293945,8.779999732971191,23717109.0,8.602375030517578
2019-09-11,8.859999656677246,8.6899995803833,8.829999923706055,8.699999809265137,18063558.0,8.523993492126465
2019-09-12,8.829999923706055,8.649999618530273,8.739999771118164,8.75,21121571.0,8.572982788085938
2019-09-16,8.779999732971191,8.5600004196167,8.770000457763672,8.600000381469727,31219009.0,8.426017761230469
2019-09-17,8.579999923706055,8.229999542236328,8.569999694824219,8.270000457763672,34983850.0,8.102693557739258
2019-09-18,8.380000114440918,8.270000457763672,8.3100004196167,8.3100004196167,17345960.0,8.141883850097656
2019-09-19,8.40999984741211,8.289999961853027,8.319999694824219,8.390000343322754,11524923.0,8.22026538848877
2019-09-20,8.430000305175781,8.319999694824219,8.420000076293945,8.390000343322754,17108422.0,8.22026538848877
2019-09-23,8.350000381469727,8.100000381469727,8.34000015258789,8.140000343322754,29565489.0,7.97532320022583
2019-09-24,8.229999542236328,8.100000381469727,8.130000114440918,8.170000076293945,23581898.0,8.004715919494629
2019-09-25,8.210000038146973,8.119999885559082,8.180000305175781,8.170000076293945,14050041.0,8.004715919494629
2019-09-26,8.270000457763672,8.149999618530273,8.1899995803833,8.170000076293945,17088026.0,8.004715919494629
2019-09-27,8.180000305175781,8.069999694824219,8.140000343322754,8.130000114440918,12766039.0,7.9655256271362305
2019-09-30,8.180000305175781,8.100000381469727,8.130000114440918,8.119999885559082,10757078.0,7.955727577209473
2019-10-08,8.460000038146973,8.130000114440918,8.149999618530273,8.350000381469727,22201247.0,8.181075096130371
2019-10-09,8.34000015258789,8.210000038146973,8.319999694824219,8.329999923706055,9767263.0,8.161478996276855
2019-10-10,8.40999984741211,8.270000457763672,8.319999694824219,8.399999618530273,11036452.0,8.230062484741211
2019-10-11,8.460000038146973,8.319999694824219,8.399999618530273,8.390000343322754,12239730.0,8.22026538848877
2019-10-14,8.489999771118164,8.350000381469727,8.449999809265137,8.380000114440918,21332265.0,8.210467338562012
2019-10-15,8.380000114440918,8.15999984741211,8.380000114440918,8.220000267028809,18920565.0,8.053705215454102
2019-10-16,8.40999984741211,8.229999542236328,8.229999542236328,8.329999923706055,15947910.0,8.161478996276855
2019-10-17,8.460000038146973,8.270000457763672,8.329999923706055,8.449999809265137,19210704.0,8.279051780700684
2019-10-18,8.510000228881836,8.329999923706055,8.40999984741211,8.40999984741211,14916108.0,8.239860534667969
2019-10-21,8.489999771118164,8.329999923706055,8.350000381469727,8.479999542236328,15137720.0,8.308444023132324
2019-10-22,8.550000190734863,8.399999618530273,8.479999542236328,8.510000228881836,16105282.0,8.337838172912598
2019-10-23,8.449999809265137,8.149999618530273,8.4399995803833,8.300000190734863,28577683.0,8.132086753845215
2019-10-24,8.279999732971191,8.119999885559082,8.1899995803833,8.130000114440918,25639780.0,7.9655256271362305
2019-10-25,8.1899995803833,8.079999923706055,8.109999656677246,8.1899995803833,24762719.0,8.024311065673828
2019-10-28,8.1899995803833,8.109999656677246,8.149999618530273,8.170000076293945,19681107.0,8.004715919494629
2019-10-29,8.180000305175781,8.069999694824219,8.170000076293945,8.069999694824219,15980354.0,7.906738758087158
2019-10-30,8.069999694824219,7.96999979019165,8.069999694824219,8.0,14763631.0,7.838155269622803
2019-10-31,8.069999694824219,7.889999866485596,7.989999771118164,7.929999828338623,15716991.0,7.769571304321289
2019-11-01,8.180000305175781,7.920000076293945,8.010000228881836,8.170000076293945,21174475.0,8.004715919494629
2019-11-04,8.4399995803833,8.140000343322754,8.149999618530273,8.390000343322754,31789845.0,8.22026538848877
2019-11-05,8.479999542236328,8.350000381469727,8.430000305175781,8.449999809265137,24932243.0,8.279051780700684
2019-11-06,8.619999885559082,8.449999809265137,8.460000038146973,8.460000038146973,30074353.0,8.288848876953125
2019-11-07,9.0,8.4399995803833,8.489999771118164,9.0,69198195.0,8.817924499511719
2019-11-08,9.279999732971191,8.949999809265137,9.0,8.989999771118164,55722911.0,8.808126449584961
2019-11-11,8.989999771118164,8.720000267028809,8.989999771118164,8.75,29537045.0,8.572982788085938
2019-11-12,8.989999771118164,8.699999809265137,8.859999656677246,8.8100004196167,16849117.0,8.631769180297852
2019-11-13,8.90999984741211,8.600000381469727,8.899999618530273,8.630000114440918,18474588.0,8.45541000366211
2019-11-14,9.100000381469727,8.6899995803833,8.710000038146973,9.100000381469727,45812092.0,8.915902137756348
2019-11-15,9.079999923706055,8.850000381469727,9.020000457763672,8.899999618530273,18267377.0,8.719947814941406
2019-11-18,9.109999656677246,8.819999694824219,8.899999618530273,9.050000190734863,29827420.0,8.866913795471191
2019-11-19,9.460000038146973,9.050000190734863,9.09000015258789,9.350000381469727,39505686.0,9.160844802856445
2019-11-20,9.600000381469727,9.319999694824219,9.319999694824219,9.449999809265137,35463030.0,9.258820533752441
2019-11-21,9.5600004196167,9.3100004196167,9.369999885559082,9.359999656677246,21366082.0,9.17064094543457
2019-11-22,9.5,9.3100004196167,9.390000343322754,9.359999656677246,26346886.0,9.17064094543457
2019-11-25,9.8100004196167,9.380000114440918,9.380000114440918,9.5,36149549.0,9.307809829711914
2019-11-26,9.529999732971191,9.239999771118164,9.489999771118164,9.239999771118164,38972410.0,9.053069114685059
2019-11-27,9.550000190734863,9.260000228881836,9.380000114440918,9.300000190734863,24195871.0,9.111855506896973
2019-11-28,9.390000343322754,9.029999732971191,9.359999656677246,9.100000381469727,28889598.0,8.915902137756348
2019-11-29,9.180000305175781,8.90999984741211,9.109999656677246,9.029999732971191,19347884.0,8.847317695617676
2019-12-02,9.399999618530273,9.09000015258789,9.09000015258789,9.180000305175781,26731306.0,8.994283676147461
2019-12-03,9.210000038146973,8.949999809265137,9.09000015258789,9.119999885559082,22555892.0,8.935497283935547
2019-12-04,9.149999618530273,8.979999542236328,9.069999694824219,9.039999961853027,16761546.0,8.857115745544434
2019-12-05,9.380000114440918,9.079999923706055,9.079999923706055,9.3100004196167,37430272.0,9.12165355682373
2019-12-06,9.420000076293945,9.180000305175781,9.260000228881836,9.350000381469727,22085372.0,9.160844802856445
2019-12-09,9.609999656677246,9.359999656677246,9.420000076293945,9.510000228881836,40648513.0,9.317606925964355
2019-12-10,9.800000190734863,9.479999542236328,9.5,9.739999771118164,44262813.0,9.542953491210938
2019-12-11,10.09000015258789,9.699999809265137,9.84000015258789,9.739999771118164,55868670.0,9.542953491210938
2019-12-12,10.0,9.630000114440918,9.819999694824219,9.899999618530273,40665384.0,9.699716567993164
2019-12-13,10.199999809265137,9.920000076293945,10.149999618530273,10.0,38467039.0,9.797694206237793
2019-12-16,10.100000381469727,9.90999984741211,10.039999961853027,10.010000228881836,30191705.0,9.80749225616455
2019-12-17,10.470000267028809,9.960000038146973,10.079999923706055,10.399999618530273,43959524.0,10.18960189819336
2019-12-18,10.539999961853027,10.199999809265137,10.359999656677246,10.270000457763672,28275211.0,10.06223201751709
2019-12-19,10.329999923706055,9.989999771118164,10.270000457763672,10.109999656677246,36866292.0,9.905467987060547
2019-12-20,10.34000015258789,10.0600004196167,10.100000381469727,10.210000038146973,24017307.0,10.003445625305176
2019-12-23,10.539999961853027,10.210000038146973,10.210000038146973,10.3100004196167,29022809.0,10.101423263549805
2019-12-24,10.449999809265137,10.029999732971191,10.3100004196167,10.350000381469727,31706418.0,10.140613555908203
2019-12-25,10.399999618530273,10.079999923706055,10.399999618530273,10.180000305175781,19481470.0,9.974052429199219
2019-12-26,10.550000190734863,10.149999618530273,10.170000076293945,10.539999961853027,32172904.0,10.326769828796387
2019-12-27,10.84000015258789,10.4399995803833,10.539999961853027,10.65999984741211,39155290.0,10.444341659545898
2019-12-30,10.979999542236328,10.65999984741211,10.880000114440918,10.899999618530273,36255853.0,10.679486274719238
2019-12-31,11.029999732971191,10.729999542236328,10.8100004196167,10.899999618530273,31125065.0,10.679486274719238
2020-01-02,11.300000190734863,10.899999618530273,11.050000190734863,10.960000038146973,42534434.0,10.738272666931152
2020-01-03,11.069999694824219,10.859999656677246,10.960000038146973,11.0,26437766.0,10.777463912963867
2020-01-06,10.890000343322754,10.59000015258789,10.800000190734863,10.720000267028809,45768449.0,10.503128051757812
2020-01-07,10.9399995803833,10.680000305175781,10.75,10.800000190734863,25150565.0,10.581509590148926
2020-01-08,10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,45467766.0,10.4051513671875
2020-01-09,11.0,10.720000267028809,10.760000228881836,10.789999961853027,31704176.0,10.571711540222168
2020-01-10,10.90999984741211,10.720000267028809,10.829999923706055,10.869999885559082,24184537.0,10.650093078613281
2020-01-13,11.390000343322754,11.390000343322754,11.390000343322754,11.390000343322754,48533166.0,11.159573554992676
2020-01-14,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,30792153.0,11.071394920349121
2020-01-15,11.289999961853027,11.020000457763672,11.260000228881836,11.0600004196167,19863112.0,10.836250305175781
2020-01-16,11.1899995803833,10.970000267028809,11.069999694824219,11.079999923706055,21710077.0,10.855844497680664
2020-01-17,11.149999618530273,10.920000076293945,11.079999923706055,10.970000267028809,14252949.0,10.74807071685791
2020-01-20,11.380000114440918,10.760000228881836,10.949999809265137,11.220000267028809,36983529.0,10.993013381958008
2020-01-21,11.260000228881836,10.75,11.239999771118164,10.779999732971191,36833332.0,10.56191349029541
2020-01-22,10.859999656677246,10.34000015258789,10.600000381469727,10.680000305175781,36659030.0,10.463937759399414
2020-01-23,10.600000381469727,9.850000381469727,10.600000381469727,10.0,49609606.0,9.797694206237793
2020-02-03,9.350000381469727,9.0,9.0,9.210000038146973,71670181.0,9.023675918579102
2020-02-04,9.90999984741211,9.210000038146973,9.210000038146973,9.680000305175781,47662618.0,9.48416805267334
2020-02-05,9.890000343322754,9.579999923706055,9.699999809265137,9.829999923706055,43043216.0,9.631133079528809
2020-02-06,10.0600004196167,9.550000190734863,9.760000228881836,9.899999618530273,43297759.0,9.699716567993164
2020-02-07,9.920000076293945,9.5600004196167,9.8100004196167,9.770000457763672,29240942.0,9.572347640991211
2020-02-10,10.050000190734863,9.5600004196167,9.649999618530273,9.930000305175781,36835214.0,9.729110717773438
2020-02-11,10.149999618530273,9.829999923706055,9.9399995803833,9.920000076293945,33183737.0,9.71931266784668
2020-02-12,10.170000076293945,9.84000015258789,9.859999656677246,10.079999923706055,24649242.0,9.876075744628906
2020-02-13,10.40999984741211,10.029999732971191,10.050000190734863,10.079999923706055,30666056.0,9.876075744628906
2020-02-14,10.350000381469727,10.010000228881836,10.109999656677246,10.199999809265137,27866496.0,9.993647575378418
2020-02-17,10.34000015258789,10.069999694824219,10.199999809265137,10.300000190734863,36747049.0,10.091625213623047
2020-02-18,10.34000015258789,10.079999923706055,10.239999771118164,10.140000343322754,26900816.0,9.93486213684082
2020-02-19,10.380000114440918,10.0600004196167,10.109999656677246,10.140000343322754,31877353.0,9.93486213684082
2020-02-20,10.34000015258789,10.100000381469727,10.1899995803833,10.3100004196167,36020672.0,10.101423263549805
2020-02-21,10.390000343322754,10.149999618530273,10.390000343322754,10.1899995803833,33369101.0,9.98384952545166
2020-02-24,10.130000114440918,9.920000076293945,10.130000114440918,10.0,36161730.0,9.797694206237793
2020-02-25,9.819999694824219,9.539999961853027,9.75,9.680000305175781,69188578.0,9.48416805267334
2020-02-26,10.039999961853027,9.390000343322754,9.510000228881836,9.6899995803833,65226027.0,9.493965148925781
2020-02-27,10.0600004196167,9.609999656677246,9.640000343322754,9.770000457763672,39138404.0,9.572347640991211
2020-02-28,9.729999542236328,9.149999618530273,9.550000190734863,9.380000114440918,58319601.0,9.190237045288086
2020-03-02,10.020000457763672,9.279999732971191,9.399999618530273,9.970000267028809,78583351.0,9.768301010131836
2020-03-03,10.149999618530273,9.600000381469727,10.079999923706055,9.760000228881836,59054436.0,9.562549591064453
2020-03-04,9.850000381469727,9.550000190734863,9.579999923706055,9.770000457763672,39080478.0,9.572347640991211
2020-03-05,10.050000190734863,9.850000381469727,9.850000381469727,10.0,46120323.0,9.797694206237793
2020-03-06,9.9399995803833,9.630000114440918,9.899999618530273,9.649999618530273,46661220.0,9.454774856567383
2020-03-09,9.510000228881836,9.170000076293945,9.5,9.1899995803833,52019290.0,9.004080772399902
2020-03-10,9.34000015258789,9.039999961853027,9.039999961853027,9.25,38012088.0,9.062867164611816
2020-03-11,9.34000015258789,9.15999984741211,9.279999732971191,9.15999984741211,23698409.0,8.974687576293945
2020-03-12,9.069999694824219,8.649999618530273,9.020000457763672,8.720000267028809,59863651.0,8.54358959197998
2020-03-13,8.630000114440918,8.100000381469727,8.149999618530273,8.510000228881836,76115763.0,8.337838172912598
2020-03-16,8.520000457763672,8.0,8.520000457763672,8.039999961853027,56304681.0,7.877346038818359
2020-03-17,8.180000305175781,7.699999809265137,8.010000228881836,7.980000019073486,35957183.0,7.8185601234436035
2020-03-18,8.25,7.900000095367432,8.100000381469727,7.920000076293945,36499285.0,7.7597737312316895
2020-03-19,8.020000457763672,7.659999847412109,7.900000095367432,7.880000114440918,41606272.0,7.720582962036133
2020-03-20,8.079999923706055,7.829999923706055,7.980000019073486,8.010000228881836,32339262.0,7.8479533195495605
2020-03-23,7.849999904632568,7.610000133514404,7.800000190734863,7.610000133514404,47690169.0,7.456045150756836
2020-03-24,7.820000171661377,7.519999980926514,7.78000020980835,7.699999809265137,37955596.0,7.544224262237549
2020-03-25,8.350000381469727,7.900000095367432,7.900000095367432,8.279999732971191,95595088.0,8.1124906539917
2020-03-26,8.289999961853027,8.119999885559082,8.180000305175781,8.140000343322754,25445765.0,7.97532320022583
2020-03-27,8.420000076293945,8.149999618530273,8.270000457763672,8.3100004196167,44126980.0,8.141883850097656
2020-03-30,8.1899995803833,7.860000133514404,8.149999618530273,7.96999979019165,52868959.0,7.808762073516846
2020-03-31,8.109999656677246,7.860000133514404,8.069999694824219,7.900000095367432,34996839.0,7.74017858505249
2020-04-01,8.09000015258789,7.849999904632568,7.880000114440918,7.909999847412109,29977143.0,7.749975681304932
2020-04-02,8.029999732971191,7.829999923706055,7.849999904632568,8.029999732971191,24952911.0,7.867547988891602
2020-04-03,8.029999732971191,7.900000095367432,8.029999732971191,7.940000057220459,19837810.0,7.779369354248047
2020-04-07,8.25,8.039999961853027,8.09000015258789,8.170000076293945,44553599.0,8.004715919494629
2020-04-08,8.420000076293945,7.989999771118164,8.029999732971191,8.319999694824219,50453254.0,8.151680946350098
2020-04-09,8.5600004196167,8.270000457763672,8.34000015258789,8.460000038146973,42651547.0,8.288848876953125
2020-04-10,8.529999732971191,8.3100004196167,8.430000305175781,8.350000381469727,23757771.0,8.181075096130371
2020-04-13,8.300000190734863,8.170000076293945,8.270000457763672,8.239999771118164,16618542.0,8.073299407958984
2020-04-14,8.539999961853027,8.239999771118164,8.289999961853027,8.510000228881836,35248797.0,8.337838172912598
2020-04-15,8.539999961853027,8.3100004196167,8.529999732971191,8.319999694824219,23440212.0,8.151680946350098
2020-04-16,8.399999618530273,8.210000038146973,8.289999961853027,8.319999694824219,19002944.0,8.151680946350098
2020-04-17,8.680000305175781,8.34000015258789,8.369999885559082,8.5,43915342.0,8.32804012298584
2020-04-20,8.630000114440918,8.460000038146973,8.529999732971191,8.520000457763672,26173917.0,8.347636222839355
2020-04-21,8.470000267028809,8.210000038146973,8.460000038146973,8.260000228881836,23732341.0,8.0928955078125
2020-04-22,8.390000343322754,8.119999885559082,8.149999618530273,8.359999656677246,20280188.0,8.190872192382812
2020-04-23,8.420000076293945,8.25,8.399999618530273,8.300000190734863,15642601.0,8.132086753845215
2020-04-24,8.449999809265137,8.25,8.289999961853027,8.279999732971191,15245471.0,8.1124906539917
2020-04-27,8.5,8.1899995803833,8.1899995803833,8.279999732971191,40199201.0,8.1124906539917
2020-04-28,8.3100004196167,7.989999771118164,8.300000190734863,8.170000076293945,32525348.0,8.004715919494629
2020-04-29,8.420000076293945,8.15999984741211,8.199999809265137,8.3100004196167,21793796.0,8.141883850097656
2020-04-30,8.800000190734863,8.350000381469727,8.350000381469727,8.800000190734863,47840779.0,8.621971130371094
2020-05-06,8.949999809265137,8.649999618530273,8.65999984741211,8.859999656677246,34002992.0,8.680756568908691
2020-05-07,8.84000015258789,8.649999618530273,8.84000015258789,8.699999809265137,27751638.0,8.523993492126465
2020-05-08,8.779999732971191,8.649999618530273,8.710000038146973,8.6899995803833,19492314.0,8.514195442199707
2020-05-11,9.079999923706055,8.729999542236328,8.729999542236328,9.050000190734863,50025551.0,8.866913795471191
2020-05-12,9.229999542236328,8.829999923706055,9.010000228881836,9.199999809265137,37280900.0,9.01387882232666
2020-05-13,9.270000457763672,9.039999961853027,9.15999984741211,9.180000305175781,23131680.0,8.994283676147461
2020-05-14,9.3100004196167,9.0600004196167,9.199999809265137,9.140000343322754,21378046.0,8.955092430114746
2020-05-15,9.229999542236328,9.0600004196167,9.210000038146973,9.119999885559082,19863883.0,8.935497283935547
2020-05-18,9.199999809265137,8.880000114440918,9.199999809265137,8.890000343322754,32119318.0,8.710150718688965
2020-05-19,9.479999542236328,9.010000228881836,9.010000228881836,9.40999984741211,53366924.0,9.219630241394043
2020-05-20,9.529999732971191,9.289999961853027,9.399999618530273,9.359999656677246,32125997.0,9.17064094543457
2020-05-21,9.640000343322754,9.319999694824219,9.369999885559082,9.539999961853027,43175183.0,9.347000122070312
2020-05-22,9.329999923706055,8.800000190734863,9.300000190734863,8.890000343322754,34592978.0,8.890000343322754
2020-05-25,9.050000190734863,8.819999694824219,8.880000114440918,8.989999771118164,16664750.0,8.989999771118164
2020-05-26,9.239999771118164,8.890000343322754,9.0,8.979999542236328,34031423.0,8.979999542236328
2020-05-27,9.0,8.779999732971191,9.0,8.84000015258789,21320770.0,8.84000015258789
2020-05-28,8.90999984741211,8.630000114440918,8.829999923706055,8.729999542236328,21998283.0,8.729999542236328
2020-05-29,8.869999885559082,8.649999618530273,8.729999542236328,8.829999923706055,17522089.0,8.829999923706055
2020-06-01,9.140000343322754,8.8100004196167,8.899999618530273,9.079999923706055,30967937.0,9.079999923706055
2020-06-02,9.119999885559082,8.859999656677246,9.0600004196167,9.010000228881836,28189026.0,9.010000228881836
2020-06-03,9.15999984741211,8.960000038146973,9.020000457763672,8.989999771118164,34018346.0,8.989999771118164
2020-06-04,9.119999885559082,8.930000305175781,9.050000190734863,9.0,17412693.0,9.0
2020-06-05,9.010000228881836,8.819999694824219,8.979999542236328,8.850000381469727,21299653.0,8.850000381469727
2020-06-08,9.550000190734863,8.899999618530273,8.920000076293945,9.510000228881836,83115007.0,9.510000228881836
2020-06-09,9.979999542236328,9.390000343322754,9.460000038146973,9.880000114440918,78510581.0,9.880000114440918
2020-06-10,10.0600004196167,9.800000190734863,9.890000343322754,9.930000305175781,63662583.0,9.930000305175781
2020-06-11,10.010000228881836,9.619999885559082,9.979999542236328,9.710000038146973,45284163.0,9.710000038146973
2020-06-12,9.579999923706055,9.399999618530273,9.489999771118164,9.529999732971191,51942911.0,9.529999732971191
2020-06-15,9.569999694824219,9.270000457763672,9.5,9.270000457763672,40267081.0,9.270000457763672
2020-06-16,9.510000228881836,9.260000228881836,9.369999885559082,9.399999618530273,43194458.0,9.399999618530273
2020-06-17,9.520000457763672,9.329999923706055,9.399999618530273,9.399999618530273,23945387.0,9.399999618530273
2020-06-18,9.479999542236328,9.25,9.369999885559082,9.380000114440918,28939274.0,9.380000114440918
2020-06-19,9.489999771118164,9.359999656677246,9.380000114440918,9.430000305175781,29455467.0,9.430000305175781
2020-06-22,9.829999923706055,9.390000343322754,9.40999984741211,9.569999694824219,45200223.0,9.569999694824219
2020-06-23,9.539999961853027,9.289999961853027,9.529999732971191,9.3100004196167,39768797.0,9.3100004196167
2020-06-24,9.489999771118164,9.279999732971191,9.279999732971191,9.380000114440918,19836604.0,9.380000114440918
2020-06-29,9.460000038146973,9.109999656677246,9.329999923706055,9.260000228881836,29313525.0,9.260000228881836
2020-06-30,9.3100004196167,9.029999732971191,9.289999961853027,9.149999618530273,43886430.0,9.149999618530273
2020-07-01,9.489999771118164,9.050000190734863,9.15999984741211,9.489999771118164,45901460.0,9.489999771118164
2020-07-02,9.819999694824219,9.40999984741211,9.430000305175781,9.75,63392643.0,9.75
2020-07-03,9.960000038146973,9.640000343322754,9.75,9.699999809265137,48010043.0,9.699999809265137
2020-07-06,10.100000381469727,9.800000190734863,9.890000343322754,10.09000015258789,84881552.0,10.09000015258789
2020-07-07,10.399999618530273,9.880000114440918,10.279999732971191,9.920000076293945,74236076.0,9.920000076293945
2020-07-08,10.010000228881836,9.65999984741211,9.989999771118164,9.90999984741211,79070581.0,9.90999984741211
2020-07-09,10.220000267028809,9.789999961853027,9.899999618530273,10.199999809265137,79730068.0,10.199999809265137
2020-07-10,10.100000381469727,9.760000228881836,10.100000381469727,9.789999961853027,83705767.0,9.789999961853027
2020-07-13,10.579999923706055,9.739999771118164,9.75,10.470000267028809,113343572.0,10.470000267028809
2020-07-14,10.720000267028809,10.289999961853027,10.479999542236328,10.5600004196167,81280114.0,10.5600004196167
2020-07-15,10.65999984741211,10.1899995803833,10.520000457763672,10.329999923706055,65298361.0,10.329999923706055
2020-07-16,10.779999732971191,10.029999732971191,10.359999656677246,10.140000343322754,73912030.0,10.140000343322754
2020-07-17,10.920000076293945,10.100000381469727,10.1899995803833,10.899999618530273,109506623.0,10.899999618530273
2020-07-20,11.989999771118164,11.149999618530273,11.149999618530273,11.989999771118164,182428867.0,11.989999771118164
2020-07-21,11.989999771118164,11.489999771118164,11.829999923706055,11.84000015258789,96642694.0,11.84000015258789
2020-07-22,12.079999923706055,11.630000114440918,11.930000305175781,11.800000190734863,63037122.0,11.800000190734863
2020-07-23,11.829999923706055,11.270000457763672,11.539999961853027,11.6899995803833,61594946.0,11.6899995803833
2020-07-24,12.260000228881836,11.3100004196167,11.539999961853027,11.75,109989717.0,11.75
2020-07-27,12.930000305175781,11.819999694824219,12.510000228881836,12.020000457763672,129430294.0,12.020000457763672
2020-07-28,12.75,11.680000305175781,12.100000381469727,12.319999694824219,77281765.0,12.319999694824219
2020-07-29,13.5,11.869999885559082,12.140000343322754,13.3100004196167,105364613.0,13.3100004196167
2020-07-30,14.300000190734863,13.180000305175781,13.180000305175781,13.90999984741211,121903719.0,13.90999984741211
2020-07-31,13.949999809265137,13.449999809265137,13.779999732971191,13.84000015258789,75056226.0,13.84000015258789
2020-08-03,14.029999732971191,12.720000267028809,13.979999542236328,13.5,115199857.0,13.5
2020-08-04,14.100000381469727,13.420000076293945,13.5,13.819999694824219,101590946.0,13.819999694824219
2020-08-05,13.850000381469727,13.119999885559082,13.779999732971191,13.5600004196167,77623544.0,13.5600004196167
2020-08-06,13.84000015258789,13.210000038146973,13.579999923706055,13.619999885559082,78768194.0,13.619999885559082
2020-08-07,13.479999542236328,12.729999542236328,13.3100004196167,13.020000457763672,78866781.0,13.020000457763672
2020-08-10,13.529999732971191,12.90999984741211,12.90999984741211,13.289999961853027,62457020.0,13.289999961853027
2020-08-11,13.539999961853027,13.09000015258789,13.420000076293945,13.119999885559082,53075607.0,13.119999885559082
2020-08-12,13.050000190734863,12.329999923706055,12.920000076293945,12.680000305175781,70847965.0,12.680000305175781
2020-08-13,13.149999618530273,12.619999885559082,12.710000038146973,12.6899995803833,42387240.0,12.6899995803833
2020-08-14,12.899999618530273,12.520000457763672,12.680000305175781,12.84000015258789,35413935.0,12.84000015258789
2020-08-17,13.399999618530273,12.819999694824219,13.149999618530273,13.300000190734863,48075907.0,13.300000190734863
2020-08-18,13.420000076293945,13.010000228881836,13.210000038146973,13.199999809265137,34095283.0,13.199999809265137
2020-08-19,14.520000457763672,13.079999923706055,13.140000343322754,14.380000114440918,151342941.0,14.380000114440918
2020-08-20,14.75,14.100000381469727,14.180000305175781,14.350000381469727,94324816.0,14.350000381469727
2020-08-21,14.649999618530273,14.149999618530273,14.350000381469727,14.399999618530273,50708956.0,14.399999618530273
2020-08-24,15.0600004196167,14.390000343322754,14.550000190734863,14.510000228881836,59383036.0,14.510000228881836
2020-08-25,15.149999618530273,14.100000381469727,14.399999618530273,15.149999618530273,89658483.0,15.149999618530273
2020-08-26,15.470000267028809,14.180000305175781,15.420000076293945,15.0,98652674.0,15.0
2020-08-27,14.960000038146973,14.3100004196167,14.739999771118164,14.649999618530273,42291939.0,14.649999618530273
2020-08-28,14.899999618530273,14.350000381469727,14.420000076293945,14.710000038146973,41150695.0,14.710000038146973
2020-08-31,15.260000228881836,14.710000038146973,14.720000267028809,14.850000381469727,45610701.0,14.850000381469727
2020-09-01,15.279999732971191,14.789999961853027,14.859999656677246,14.869999885559082,38172826.0,14.869999885559082
2020-09-02,14.989999771118164,14.279999732971191,14.970000267028809,14.3100004196167,50965319.0,14.3100004196167
2020-09-03,15.100000381469727,14.359999656677246,14.369999885559082,14.880000114440918,58141320.0,14.880000114440918
2020-09-04,15.140000343322754,14.539999961853027,14.649999618530273,14.960000038146973,39283595.0,14.960000038146973
2020-09-07,16.049999237060547,14.970000267028809,15.0,15.399999618530273,64682182.0,15.399999618530273
2020-09-08,15.880000114440918,15.09000015258789,15.510000228881836,15.15999984741211,51728019.0,15.15999984741211
2020-09-09,14.850000381469727,14.210000038146973,14.699999809265137,14.380000114440918,50332405.0,14.380000114440918
2020-09-10,14.569999694824219,13.680000305175781,14.520000457763672,13.760000228881836,61551292.0,13.760000228881836
2020-09-11,14.479999542236328,13.359999656677246,13.359999656677246,14.3100004196167,41762323.0,14.3100004196167
2020-09-14,14.880000114440918,14.25,14.449999809265137,14.5,33840010.0,14.5
2020-09-15,14.970000267028809,14.369999885559082,14.510000228881836,14.859999656677246,31291928.0,14.859999656677246
2020-09-16,15.1899995803833,14.720000267028809,14.800000190734863,14.979999542236328,33522468.0,14.979999542236328
2020-09-17,15.25,14.75,14.979999542236328,14.970000267028809,21936734.0,14.970000267028809
2020-09-18,15.949999809265137,14.979999542236328,14.989999771118164,15.890000343322754,58222925.0,15.890000343322754
2020-09-21,16.079999923706055,15.430000305175781,15.890000343322754,15.779999732971191,42412016.0,15.779999732971191
2020-09-22,16.1200008392334,15.479999542236328,15.699999809265137,15.479999542236328,37232818.0,15.479999542236328
2020-09-23,15.960000038146973,15.390000343322754,15.630000114440918,15.59000015258789,26472686.0,15.59000015258789
2020-09-24,15.550000190734863,14.930000305175781,15.40999984741211,14.949999809265137,33086498.0,14.949999809265137
2020-09-25,15.1899995803833,14.609999656677246,15.100000381469727,14.720000267028809,25305431.0,14.720000267028809
2020-09-28,15.079999923706055,14.520000457763672,14.970000267028809,14.619999885559082,34063061.0,14.619999885559082
2020-09-29,14.850000381469727,14.510000228881836,14.789999961853027,14.6899995803833,27165387.0,14.6899995803833
2020-09-30,14.819999694824219,14.369999885559082,14.729999542236328,14.4399995803833,25665476.0,14.4399995803833
2020-10-09,15.699999809265137,14.869999885559082,14.9399995803833,15.40999984741211,44904879.0,15.40999984741211
2020-10-12,15.680000305175781,15.170000076293945,15.520000457763672,15.619999885559082,52033429.0,15.619999885559082
2020-10-13,16.030000686645508,15.289999961853027,15.649999618530273,15.960000038146973,34957096.0,15.960000038146973
2020-10-14,16.190000534057617,15.739999771118164,16.0,15.989999771118164,33427303.0,15.989999771118164
2020-10-15,16.280000686645508,15.350000381469727,16.229999542236328,15.399999618530273,25849745.0,15.399999618530273
2020-10-16,15.479999542236328,15.0600004196167,15.350000381469727,15.319999694824219,24014722.0,15.319999694824219
2020-10-19,15.460000038146973,14.75,15.319999694824219,14.869999885559082,25436207.0,14.869999885559082
2020-10-20,14.850000381469727,14.430000305175781,14.770000457763672,14.720000267028809,43249134.0,14.720000267028809
2020-10-21,14.920000076293945,14.460000038146973,14.8100004196167,14.600000381469727,27024797.0,14.600000381469727
2020-10-22,14.65999984741211,14.260000228881836,14.539999961853027,14.5600004196167,17340148.0,14.5600004196167
2020-10-23,14.869999885559082,14.369999885559082,14.649999618530273,14.430000305175781,19612098.0,14.430000305175781
2020-10-26,14.449999809265137,13.5600004196167,14.449999809265137,14.0,38286766.0,14.0
2020-10-27,13.989999771118164,13.399999618530273,13.649999618530273,13.680000305175781,30480873.0,13.680000305175781