Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.782489776611328,5.442969799041748,5.522550106048584,5.729440212249756,70039070.0,3.585097551345825
2010-01-05,6.206900119781494,5.761270046234131,5.862070083618164,5.962860107421875,119154324.0,3.7311558723449707
2010-01-06,6.116710186004639,5.856760025024414,5.9098100662231445,5.99468994140625,51352352.0,3.751072645187378
2010-01-07,6.095489978790283,5.809020042419434,5.9416399002075195,5.872680187225342,57582616.0,3.674726963043213
2010-01-08,6.143239974975586,5.809020042419434,5.840849876403809,6.100800037384033,52911328.0,3.8174688816070557
2010-01-11,6.366049766540527,6.0212202072143555,6.100800037384033,6.196290016174316,68622304.0,3.8772199153900146
2010-01-12,6.34483003616333,6.100800037384033,6.196290016174316,6.233419895172119,51151098.0,3.900453567504883
2010-01-13,6.450930118560791,6.132629871368408,6.137929916381836,6.297080039978027,54245684.0,3.9402883052825928
2010-01-14,6.5358099937438965,6.249340057373047,6.275859832763672,6.403180122375488,48089929.0,4.006678104400635
2010-01-15,6.482759952545166,6.297080039978027,6.403180122375488,6.456230163574219,39325654.0,4.0398736000061035
2010-01-18,6.763929843902588,6.371349811553955,6.419099807739258,6.710879802703857,67327064.0,4.199215888977051
2010-01-19,6.732100009918213,6.5039801597595215,6.705570220947266,6.588860034942627,39575235.0,4.122864246368408
2010-01-20,6.641910076141357,6.0212202072143555,6.583549976348877,6.137929916381836,52190438.0,3.8407022953033447
2010-01-21,6.244029998779297,6.0583600997924805,6.148540019989014,6.137929916381836,21804627.0,3.8407022953033447
2010-01-22,6.026529788970947,5.798409938812256,6.0212202072143555,5.920420169830322,29816399.0,3.704599618911743
2010-01-25,6.408490180969238,5.931029796600342,5.931029796600342,6.148540019989014,42075650.0,3.847341775894165
2010-01-26,6.450930118560791,6.063660144805908,6.270559787750244,6.233419895172119,100901426.0,3.900453567504883
2010-01-27,6.34483003616333,6.026529788970947,6.148540019989014,6.0848798751831055,43648867.0,3.807507276535034
2010-01-28,6.33951997756958,6.0848798751831055,6.0848798751831055,6.281169891357422,38019252.0,3.9303319454193115
2010-01-29,6.880640029907227,6.206900119781494,6.212200164794922,6.67903995513916,83916870.0,4.17929220199585
2010-02-01,6.663129806518555,6.302390098571777,6.657820224761963,6.477449893951416,57362024.0,4.053151607513428
2010-02-02,6.578249931335449,6.238729953765869,6.493370056152344,6.318299770355225,52120665.0,3.9535655975341797
2010-02-03,6.33951997756958,5.9416399002075195,6.270559787750244,6.318299770355225,36360746.0,3.9535655975341797
2010-02-04,6.461540222167969,6.037139892578125,6.185679912567139,6.350130081176758,71574591.0,3.9734835624694824
2010-02-05,6.074269771575928,5.71353006362915,6.074269771575928,5.71353006362915,99021317.0,3.575141668319702
2010-02-08,5.846149921417236,5.416450023651123,5.623340129852295,5.480110168457031,51604714.0,3.429083824157715
2010-02-09,5.623340129852295,5.363399982452393,5.511940002441406,5.559679985046387,50630461.0,3.478872537612915
2010-02-10,5.591509819030762,5.405839920043945,5.564990043640137,5.549069881439209,29107008.0,3.472233533859253
2010-02-11,5.596819877624512,5.4695000648498535,5.517240047454834,5.4960198402404785,23507975.0,3.439038038253784
2010-02-12,5.729440212249756,5.485410213470459,5.538459777832031,5.697609901428223,34349506.0,3.565180778503418
2010-02-22,5.702919960021973,5.5756001472473145,5.697609901428223,5.612730026245117,22836533.0,3.5120677947998047
2010-02-23,5.755970001220703,5.448279857635498,5.633950233459473,5.745359897613525,31859093.0,3.5950586795806885
2010-02-24,6.010610103607178,5.649869918823242,5.676390171051025,5.973470211029053,40044966.0,3.737795114517212
2010-02-25,6.100800037384033,5.925730228424072,6.0212202072143555,6.031829833984375,36006617.0,3.7743122577667236
2010-02-26,6.063660144805908,5.9416399002075195,6.010610103607178,5.957560062408447,21629620.0,3.727839231491089
2010-03-01,6.127319812774658,5.984079837799072,5.984079837799072,6.095489978790283,28176278.0,3.8141469955444336
2010-03-02,6.196290016174316,6.0159101486206055,6.095489978790283,6.116710186004639,33158817.0,3.8274247646331787
2010-03-03,6.196290016174316,5.973470211029053,6.100800037384033,6.180369853973389,50578970.0,3.867258310317993
2010-03-04,6.180369853973389,5.65516996383667,6.180369853973389,5.740049839019775,80483145.0,3.591736316680908
2010-03-05,5.750659942626953,5.564990043640137,5.71353006362915,5.623340129852295,44069577.0,3.518707275390625
2010-03-08,5.686999797821045,5.564990043640137,5.633950233459473,5.65516996383667,22853516.0,3.5386242866516113
2010-03-09,5.809020042419434,5.559679985046387,5.66048002243042,5.782489776611328,48652517.0,3.6182920932769775
2010-03-10,5.777190208435059,5.596819877624512,5.734749794006348,5.623340129852295,28973047.0,3.518707275390625
2010-03-11,5.702919960021973,5.511940002441406,5.623340129852295,5.628650188446045,22587784.0,3.5220296382904053
2010-03-12,5.66048002243042,5.554379940032959,5.633950233459473,5.559679985046387,24832865.0,3.478872537612915
2010-03-15,5.644559860229492,5.400529861450195,5.559679985046387,5.453579902648926,29350882.0,3.412482738494873
2010-03-16,5.549069881439209,5.411139965057373,5.4695000648498535,5.543769836425781,23159346.0,3.4689176082611084
2010-03-17,5.835539817810059,5.533160209655762,5.564990043640137,5.782489776611328,52411520.0,3.6182920932769775
2010-03-18,5.957560062408447,5.755970001220703,5.835539817810059,5.793099880218506,50113516.0,3.6249306201934814
2010-03-19,6.222809791564941,5.734749794006348,5.793099880218506,6.079579830169678,106166137.0,3.8041908740997314
2010-03-22,6.334219932556152,6.063660144805908,6.079579830169678,6.28646993637085,123416345.0,3.9336488246917725
2010-03-23,6.323609828948975,6.132629871368408,6.265250205993652,6.238729953765869,66694880.0,3.9037764072418213
2010-03-24,6.28646993637085,6.143239974975586,6.238729953765869,6.196290016174316,35728073.0,3.8772199153900146
2010-03-25,6.196290016174316,5.962860107421875,6.196290016174316,6.079579830169678,38098914.0,3.8041908740997314
2010-03-26,6.249340057373047,6.026529788970947,6.042439937591553,6.244029998779297,40732978.0,3.9070935249328613
2010-03-29,6.302390098571777,6.1220197677612305,6.28646993637085,6.238729953765869,39440173.0,3.9037764072418213
2010-03-30,6.466839790344238,6.233419895172119,6.254640102386475,6.334219932556152,85510794.0,3.9635276794433594
2010-03-31,6.578249931335449,6.28646993637085,6.334219932556152,6.450930118560791,84517499.0,4.036557674407959
2010-04-01,6.5358099937438965,6.366049766540527,6.445620059967041,6.461540222167969,52886646.0,4.043196201324463
2010-04-02,6.456230163574219,6.270559787750244,6.456230163574219,6.34483003616333,57565035.0,3.9701666831970215
2010-04-06,6.456230163574219,6.313000202178955,6.350130081176758,6.381959915161133,33007748.0,3.9933993816375732
2010-04-07,6.551720142364502,6.318299770355225,6.34483003616333,6.456230163574219,49215740.0,4.0398736000061035
2010-04-08,7.0132598876953125,6.482759952545166,6.551720142364502,6.848810195922852,147373929.0,4.285523414611816
2010-04-09,7.002649784088135,6.806369781494141,6.806369781494141,6.997350215911865,93026996.0,4.378469944000244
2010-04-12,7.156499862670898,6.923079967498779,7.034480094909668,7.002649784088135,59890220.0,4.381785869598389
2010-04-13,7.193630218505859,6.4986701011657715,7.0132598876953125,6.801060199737549,69652588.0,4.255644798278809
2010-04-14,7.082230091094971,6.726789951324463,6.790450096130371,6.965519905090332,42314887.0,4.3585524559021
2010-04-15,6.965519905090332,6.965519905090332,6.965519905090332,6.965519905090332,0.0,4.3585524559021
2010-04-16,7.066309928894043,6.710879802703857,6.864719867706299,6.880640029907227,36518240.0,4.305440425872803
2010-04-19,6.896550178527832,6.313000202178955,6.758619785308838,6.33951997756958,46936658.0,3.966844320297241
2010-04-20,6.557030200958252,6.217510223388672,6.323609828948975,6.551720142364502,42607863.0,4.099625110626221
2010-04-21,7.039790153503418,6.477449893951416,6.525199890136719,6.965519905090332,53315640.0,4.3585524559021
2010-04-22,7.267899990081787,6.848810195922852,6.944300174713135,7.055699825286865,61412765.0,4.414980411529541
2010-04-23,7.204239845275879,6.769229888916016,7.061009883880615,6.864719867706299,39836387.0,4.2954792976379395
2010-04-26,7.092840194702148,6.790450096130371,6.938990116119385,6.9867401123046875,33787629.0,4.37183141708374
2010-04-27,7.087530136108398,6.710879802703857,6.912469863891602,6.944300174713135,39983611.0,4.345274448394775
2010-04-28,7.289120197296143,6.790450096130371,6.843500137329102,7.108749866485596,59525503.0,4.448176383972168
2010-04-29,7.220160007476807,6.785150051116943,7.108749866485596,6.827589988708496,52726781.0,4.272244930267334
2010-04-30,6.816979885101318,6.244029998779297,6.816979885101318,6.4297099113464355,53150133.0,4.023278713226318
2010-05-04,6.445620059967041,6.153850078582764,6.164460182189941,6.281169891357422,28235094.0,3.9303319454193115
2010-05-05,6.620689868927002,6.164460182189941,6.190979957580566,6.594160079956055,31068601.0,4.126180648803711
2010-05-06,6.652520179748535,6.313000202178955,6.541110038757324,6.34483003616333,29621622.0,3.9701666831970215
2010-05-07,6.4243998527526855,6.0901899337768555,6.206900119781494,6.100800037384033,37298387.0,3.8174688816070557
2010-05-10,6.185679912567139,5.517240047454834,6.100800037384033,5.681700229644775,40876622.0,3.555225133895874
2010-05-11,5.8779802322387695,5.246679782867432,5.830239772796631,5.342169761657715,48536652.0,3.3427696228027344
2010-05-12,5.4376702308654785,5.177720069885254,5.262599945068359,5.320950031280518,27462901.0,3.329491376876831
2010-05-13,5.596819877624512,5.289120197296143,5.347479820251465,5.586209774017334,41368336.0,3.495473623275757
2010-05-14,5.702919960021973,5.490719795227051,5.5702900886535645,5.6074299812316895,31589067.0,3.5087509155273438
2010-05-17,5.517240047454834,5.230770111083984,5.4641900062561035,5.246679782867432,26116633.0,3.2830183506011963
2010-05-18,5.405839920043945,5.066309928894043,5.262599945068359,5.342169761657715,32588441.0,3.3427696228027344
2010-05-19,5.480110168457031,5.172410011291504,5.278510093688965,5.320950031280518,29660244.0,3.329491376876831
2010-05-20,5.458889961242676,5.204239845275879,5.257289886474609,5.225460052490234,30356997.0,3.269740581512451
2010-05-21,5.326260089874268,5.002649784088135,5.061009883880615,5.320950031280518,43375906.0,3.329491376876831
2010-05-24,5.586209774017334,5.31564998626709,5.363399982452393,5.559679985046387,54019781.0,3.478872537612915
2010-05-25,5.5013298988342285,5.289120197296143,5.453579902648926,5.352779865264893,31701562.0,3.42329740524292
2010-05-26,5.400529861450195,5.0132598876953125,5.326260089874268,5.188330173492432,91864794.0,3.3181254863739014
2010-05-27,5.336870193481445,4.9867401123046875,5.108749866485596,5.31564998626709,88534790.0,3.3995511531829834
2010-05-28,5.442969799041748,5.262599945068359,5.395229816436768,5.352779865264893,73617562.0,3.42329740524292
2010-05-31,5.331560134887695,5.092840194702148,5.326260089874268,5.108749866485596,39728503.0,3.2672312259674072
2010-06-01,5.119359970092773,4.737400054931641,5.055699825286865,4.843500137329102,52736447.0,3.0975942611694336
2010-06-02,4.944300174713135,4.668429851531982,4.801060199737549,4.938990116119385,40491436.0,3.158663272857666
2010-06-03,4.992040157318115,4.843500137329102,4.992040157318115,4.854109764099121,45292301.0,3.104379177093506
2010-06-04,4.933690071105957,4.763929843902588,4.801060199737549,4.891250133514404,24987457.0,3.1281321048736572
2010-06-07,4.854109764099121,4.694960117340088,4.769229888916016,4.811669826507568,28813666.0,3.077237844467163
2010-06-08,4.917769908905029,4.795760154724121,4.801060199737549,4.885940074920654,30586307.0,3.1247360706329346
2010-06-09,5.066309928894043,4.843500137329102,4.928380012512207,5.02918004989624,45178075.0,3.2163429260253906
2010-06-10,5.188330173492432,4.9496002197265625,4.9814300537109375,5.082230091094971,52562539.0,3.2502706050872803
2010-06-11,5.183020114898682,4.9867401123046875,5.140580177307129,5.002649784088135,38369203.0,3.199376106262207
2010-06-17,5.076920032501221,4.938990116119385,5.055699825286865,4.944300174713135,25166197.0,3.162059783935547
2010-06-18,4.944300174713135,4.694960117340088,4.933690071105957,4.753320217132568,32179017.0,3.0399210453033447
2010-06-21,4.891250133514404,4.694960117340088,4.726789951324463,4.885940074920654,19864922.0,3.1247360706329346
2010-06-22,4.901860237121582,4.822279930114746,4.854109764099121,4.885940074920654,17550106.0,3.1247360706329346
2010-06-23,4.917769908905029,4.769229888916016,4.843500137329102,4.827589988708496,19409161.0,3.087418794631958
2010-06-24,4.928380012512207,4.779839992523193,4.816979885101318,4.912469863891602,30384367.0,3.141702651977539
2010-06-25,4.917769908905029,4.779839992523193,4.880640029907227,4.843500137329102,20281977.0,3.0975942611694336
2010-06-28,4.891250133514404,4.753320217132568,4.822279930114746,4.795760154724121,20640340.0,3.0670626163482666
2010-06-29,4.811669826507568,4.318299770355225,4.774539947509766,4.350130081176758,51968223.0,2.7820663452148438
2010-06-30,4.318299770355225,4.206900119781494,4.244029998779297,4.222809791564941,22212047.0,2.7006397247314453
2010-07-01,4.270559787750244,4.0583600997924805,4.249340057373047,4.100800037384033,25243440.0,2.622610330581665
2010-07-02,4.095489978790283,3.8514599800109863,4.074269771575928,4.037139892578125,21939254.0,2.581897497177124
2010-07-05,3.99468994140625,3.8726799488067627,3.9893898963928223,3.925729990005493,16300397.0,2.5106470584869385
2010-07-06,4.1220197677612305,3.931030035018921,3.931030035018921,4.095489978790283,33285141.0,2.6192147731781006
2010-07-07,4.164460182189941,4.0530500411987305,4.095489978790283,4.159150123596191,28251082.0,2.6599276065826416
2010-07-08,4.190979957580566,4.074269771575928,4.169760227203369,4.100800037384033,25892815.0,2.622610330581665
2010-07-09,4.328909873962402,4.079579830169678,4.111410140991211,4.313000202178955,53102859.0,2.7583200931549072
2010-07-12,4.376659870147705,4.265250205993652,4.297080039978027,4.355440139770508,36326782.0,2.785461902618408
2010-07-13,4.318299770355225,4.201590061187744,4.318299770355225,4.275859832763672,27821178.0,2.734567403793335
2010-07-14,4.403180122375488,4.307690143585205,4.334219932556152,4.33951997756958,28008226.0,2.775280237197876
2010-07-15,4.376659870147705,4.175069808959961,4.376659870147705,4.180369853973389,18890760.0,2.6734983921051025
2010-07-16,4.281169891357422,4.137929916381836,4.159150123596191,4.249340057373047,19138587.0,2.717607021331787
2010-07-19,4.657820224761963,4.185679912567139,4.217510223388672,4.583549976348877,60472291.0,2.9313466548919678
2010-07-20,4.806369781494141,4.557030200958252,4.620689868927002,4.795760154724121,76303575.0,3.0670626163482666
2010-07-21,4.822279930114746,4.68966007232666,4.774539947509766,4.769229888916016,50360972.0,3.050095558166504
2010-07-22,4.870029926300049,4.694960117340088,4.716179847717285,4.838200092315674,41163732.0,3.0942044258117676
2010-07-23,4.838200092315674,4.838200092315674,4.838200092315674,4.838200092315674,0.0,3.0942044258117676
2010-07-26,4.838200092315674,4.838200092315674,4.838200092315674,4.838200092315674,0.0,3.0942044258117676
2010-07-27,4.838200092315674,4.838200092315674,4.838200092315674,4.838200092315674,0.0,3.0942044258117676
2010-07-28,4.838200092315674,4.838200092315674,4.838200092315674,4.838200092315674,0.0,3.0942044258117676
2010-07-29,4.838200092315674,4.838200092315674,4.838200092315674,4.838200092315674,0.0,3.0942044258117676
2010-07-30,5.188330173492432,4.933690071105957,5.188330173492432,4.9867401123046875,95536764.0,3.1892013549804688
2010-08-02,5.0503997802734375,4.896550178527832,4.944300174713135,5.0132598876953125,49674278.0,3.2061614990234375
2010-08-03,5.177720069885254,5.039790153503418,5.045090198516846,5.071619987487793,84110411.0,3.243485450744629
2010-08-04,5.246679782867432,5.045090198516846,5.193630218505859,5.209549903869629,64677247.0,3.3316962718963623
2010-08-05,5.204239845275879,5.039790153503418,5.198939800262451,5.124670028686523,40068587.0,3.2774124145507812
2010-08-06,5.198939800262451,4.965519905090332,5.145890235900879,5.161799907684326,64015183.0,3.301158905029297
2010-08-09,5.172410011291504,5.092840194702148,5.135280132293701,5.161799907684326,43162801.0,3.301158905029297
2010-08-10,5.183020114898682,4.896550178527832,5.167109966278076,4.923079967498779,37508355.0,3.1484882831573486
2010-08-11,4.97081995010376,4.880640029907227,4.880640029907227,4.933690071105957,26324819.0,3.155273914337158
2010-08-12,4.954909801483154,4.832890033721924,4.880640029907227,4.848810195922852,20798929.0,3.100989818572998
2010-08-13,4.944300174713135,4.806369781494141,4.843500137329102,4.933690071105957,22574731.0,3.155273914337158
2010-08-16,5.103449821472168,4.923079967498779,4.933690071105957,5.076920032501221,41765639.0,3.2468748092651367
2010-08-17,5.129970073699951,4.997350215911865,5.087530136108398,5.082230091094971,41682520.0,3.2502706050872803
2010-08-18,5.167109966278076,5.002649784088135,5.098139762878418,5.129970073699951,45912115.0,3.280802011489868
2010-08-19,5.161799907684326,5.061009883880615,5.129970073699951,5.098139762878418,36361808.0,3.2604455947875977
2010-08-20,5.076920032501221,4.901860237121582,5.066309928894043,4.907159805297852,34214008.0,3.1383070945739746
2010-08-23,5.002649784088135,4.843500137329102,4.880640029907227,4.9867401123046875,26584748.0,3.1892013549804688
2010-08-24,5.076920032501221,4.875329971313477,4.97081995010376,5.02386999130249,33207780.0,3.212946891784668
2010-08-25,5.188330173492432,4.9496002197265625,4.9867401123046875,5.108749866485596,80221742.0,3.2672312259674072
2010-08-26,5.358089923858643,5.061009883880615,5.135280132293701,5.31564998626709,105039549.0,3.3995511531829834
2010-08-27,5.299729824066162,5.172410011291504,5.289120197296143,5.251989841461182,42451538.0,3.358837842941284
2010-08-30,5.427060127258301,5.236070156097412,5.347479820251465,5.411139965057373,77694758.0,3.460620641708374
2010-08-31,5.5013298988342285,5.31564998626709,5.379310131072998,5.427060127258301,55695993.0,3.470801591873169
2010-09-01,5.421750068664551,5.145890235900879,5.421750068664551,5.220160007476807,59037195.0,3.338481903076172
2010-09-02,5.36870002746582,5.209549903869629,5.257289886474609,5.31564998626709,42859640.0,3.3995511531829834
2010-09-03,5.538459777832031,5.278510093688965,5.336870193481445,5.527850151062012,72741412.0,3.5352609157562256
2010-09-06,5.755970001220703,5.453579902648926,5.591509819030762,5.506629943847656,79644237.0,3.5216896533966064
2010-09-07,5.591509819030762,5.421750068664551,5.511940002441406,5.564990043640137,41998188.0,3.5590128898620605
2010-09-08,5.6074299812316895,5.458889961242676,5.543769836425781,5.586209774017334,40480736.0,3.5725836753845215
2010-09-09,5.692309856414795,5.4376702308654785,5.623340129852295,5.448279857635498,49251621.0,3.484372854232788
2010-09-10,5.4960198402404785,5.251989841461182,5.453579902648926,5.395229816436768,41929542.0,3.4504451751708984
2010-09-13,5.395229816436768,5.395229816436768,5.395229816436768,5.395229816436768,0.0,3.4504451751708984
2010-09-14,5.835539817810059,5.490719795227051,5.517240047454834,5.777190208435059,96090706.0,3.694722890853882
2010-09-15,5.782489776611328,5.549069881439209,5.782489776611328,5.5702900886535645,58882333.0,3.5624027252197266
2010-09-16,5.618040084838867,5.326260089874268,5.559679985046387,5.400529861450195,46256938.0,3.4538347721099854
2010-09-17,5.506629943847656,5.379310131072998,5.4376702308654785,5.416450023651123,26206095.0,3.4640164375305176
2010-09-20,5.480110168457031,5.331560134887695,5.4323601722717285,5.342169761657715,21018241.0,3.416511297225952
2010-09-21,5.490719795227051,5.336870193481445,5.336870193481445,5.411139965057373,18447970.0,3.460620641708374
2010-09-27,5.586209774017334,5.37401008605957,5.448279857635498,5.5702900886535645,33635313.0,3.5624027252197266
2010-09-28,5.633950233459473,5.4960198402404785,5.5702900886535645,5.564990043640137,32012375.0,3.5590128898620605
2010-09-29,5.697609901428223,5.448279857635498,5.580900192260742,5.485410213470459,32946992.0,3.5081191062927246
2010-09-30,5.644559860229492,5.416450023651123,5.4641900062561035,5.612730026245117,30662646.0,3.5895447731018066
2010-10-08,5.771880149841309,5.6392598152160645,5.649869918823242,5.718830108642578,50356203.0,3.6573996543884277
2010-10-11,5.830239772796631,5.649869918823242,5.745359897613525,5.734749794006348,75979770.0,3.6675808429718018
2010-10-12,5.9098100662231445,5.740049839019775,5.761270046234131,5.809020042419434,78465112.0,3.7150790691375732
2010-10-13,5.803709983825684,5.623340129852295,5.803709983825684,5.702919960021973,74073479.0,3.647224187850952
2010-10-14,5.755970001220703,5.4641900062561035,5.671090126037598,5.485410213470459,69867218.0,3.5081191062927246
2010-10-15,5.559679985046387,5.400529861450195,5.4376702308654785,5.458889961242676,45172211.0,3.4911582469940186
2010-10-18,5.686999797821045,5.358089923858643,5.4323601722717285,5.66048002243042,53967744.0,3.620081901550293
2010-10-19,5.883289813995361,5.6021199226379395,5.623340129852295,5.840849876403809,79202149.0,3.7354352474212646
2010-10-20,6.068970203399658,5.729440212249756,5.755970001220703,5.962860107421875,107063086.0,3.8134658336639404
2010-10-21,6.079579830169678,5.893899917602539,5.962860107421875,6.026529788970947,70621541.0,3.854185104370117
2010-10-22,6.0530500411987305,5.9098100662231445,6.042439937591553,5.973470211029053,52408873.0,3.820250988006592
2010-10-25,6.169760227203369,5.9787797927856445,5.9787797927856445,6.106100082397461,56278875.0,3.9050724506378174
2010-10-26,6.169760227203369,5.9151201248168945,6.137929916381836,6.031829833984375,76407122.0,3.857573986053467
2010-10-27,6.328909873962402,5.9469499588012695,5.984079837799072,6.0848798751831055,92448590.0,3.8915011882781982
2010-10-28,6.403180122375488,6.0,6.074269771575928,6.350130081176758,110843425.0,4.06113862991333
2010-10-29,6.3925700187683105,6.0,6.074269771575928,6.350130081176758,70849375.0,4.06113862991333
2010-11-01,6.456230163574219,6.270559787750244,6.350130081176758,6.445620059967041,77137778.0,4.122208118438721
2010-11-02,6.482759952545166,6.201590061187744,6.482759952545166,6.212200164794922,86524519.0,3.9729275703430176
2010-11-03,6.228119850158691,6.0212202072143555,6.175069808959961,6.026529788970947,52053964.0,3.854185104370117
2010-11-04,6.169760227203369,6.0,6.005300045013428,6.127319812774658,37721841.0,3.9186432361602783
2010-11-05,6.233419895172119,6.0901899337768555,6.159150123596191,6.206900119781494,48851286.0,3.9695377349853516
2010-11-08,6.408490180969238,6.169760227203369,6.206900119781494,6.350130081176758,51040882.0,4.06113862991333
2010-11-09,6.334219932556152,6.206900119781494,6.334219932556152,6.259950160980225,44463187.0,4.00346565246582
2010-11-10,6.34483003616333,6.100800037384033,6.233419895172119,6.313000202178955,51162396.0,4.037392616271973
2010-11-11,6.4243998527526855,6.153850078582764,6.265250205993652,6.169760227203369,64664151.0,3.9457857608795166
2010-11-12,6.180369853973389,5.580900192260742,6.100800037384033,5.6074299812316895,66409823.0,3.5861546993255615
2010-11-15,5.771880149841309,5.5702900886535645,5.612730026245117,5.750659942626953,31360816.0,3.677755832672119
2010-11-16,5.755970001220703,5.36870002746582,5.755970001220703,5.448279857635498,33042750.0,3.484372854232788
2010-11-17,5.549069881439209,5.358089923858643,5.395229816436768,5.384620189666748,22681190.0,3.443660020828247
2010-11-18,5.538459777832031,5.416450023651123,5.4695000648498535,5.490719795227051,15608685.0,3.511514663696289
2010-11-19,5.9151201248168945,5.522550106048584,5.5756001472473145,5.830239772796631,62177947.0,3.728649854660034
2010-11-22,6.413790225982666,5.973470211029053,5.973470211029053,6.313000202178955,167838681.0,4.037392616271973
2010-11-23,6.196290016174316,5.867370128631592,6.153850078582764,6.047749996185303,98211229.0,3.867755889892578
2010-11-24,6.381959915161133,6.0212202072143555,6.0901899337768555,6.275859832763672,85624789.0,4.013640403747559
2010-11-25,6.435009956359863,6.169760227203369,6.435009956359863,6.259950160980225,63529392.0,4.00346565246582
2010-11-26,6.435009956359863,6.159150123596191,6.259950160980225,6.381959915161133,83662834.0,4.08149528503418
2010-11-29,6.3925700187683105,6.212200164794922,6.323609828948975,6.275859832763672,46668402.0,4.013640403747559
2010-11-30,6.307690143585205,5.755970001220703,6.307690143585205,5.931029796600342,63013147.0,3.793109178543091
2010-12-01,6.026529788970947,5.872680187225342,5.9416399002075195,5.936339855194092,23698543.0,3.7965052127838135
2010-12-02,6.111410140991211,5.962860107421875,6.026529788970947,5.968170166015625,27920858.0,3.8168604373931885
2010-12-03,6.106100082397461,5.893899917602539,5.952250003814697,6.0,22347017.0,3.8372180461883545
2010-12-06,6.074269771575928,5.782489776611328,6.0212202072143555,5.835539817810059,21560252.0,3.732039213180542
2010-12-07,5.984079837799072,5.676390171051025,5.803709983825684,5.952250003814697,20909052.0,3.8066799640655518
2010-12-08,6.153850078582764,5.9151201248168945,5.957560062408447,6.0530500411987305,37622373.0,3.871145486831665
2010-12-09,6.0583600997924805,5.851459980010986,6.010610103607178,6.031829833984375,24680819.0,3.857573986053467
2010-12-10,6.313000202178955,5.925730228424072,5.952250003814697,6.217510223388672,72808972.0,3.976323127746582
2010-12-13,6.514589786529541,6.265250205993652,6.403180122375488,6.3978800773620605,107980411.0,4.091676235198975
2010-12-14,6.62598991394043,6.313000202178955,6.366049766540527,6.5039801597595215,89940714.0,4.159531116485596
2010-12-15,6.541110038757324,6.328909873962402,6.5358099937438965,6.366049766540527,57122520.0,4.071320533752441
2010-12-16,6.456230163574219,6.281169891357422,6.350130081176758,6.297080039978027,36369193.0,4.0272111892700195
2010-12-17,6.472149848937988,6.259950160980225,6.275859832763672,6.435009956359863,35547635.0,4.115421772003174
2010-12-20,6.557030200958252,6.100800037384033,6.4986701011657715,6.297080039978027,56793512.0,4.0272111892700195
2010-12-21,6.599470138549805,6.212200164794922,6.313000202178955,6.588860034942627,73146112.0,4.213815212249756
2010-12-22,6.594160079956055,6.4297099113464355,6.5676398277282715,6.472149848937988,45664577.0,4.139174938201904
2010-12-23,6.509280204772949,6.222809791564941,6.456230163574219,6.249340057373047,38123891.0,3.9966800212860107
2010-12-24,6.233419895172119,6.031829833984375,6.222809791564941,6.106100082397461,29055010.0,3.9050724506378174
2010-12-27,6.244029998779297,5.798409938812256,6.153850078582764,5.851459980010986,36020070.0,3.742220878601074
2010-12-28,5.835539817810059,5.692309856414795,5.782489776611328,5.697609901428223,22496676.0,3.6438286304473877
2010-12-29,5.888589859008789,5.681700229644775,5.761270046234131,5.856760025024414,16969564.0,3.745610475540161
2010-12-30,6.026529788970947,5.777190208435059,5.835539817810059,6.0212202072143555,25817947.0,3.8507888317108154
2010-12-31,6.068970203399658,5.920420169830322,6.005300045013428,6.042439937591553,20834235.0,3.8643598556518555
2011-01-04,6.196290016174316,5.962860107421875,6.037139892578125,6.185679912567139,29390095.0,3.955965995788574
2011-01-05,6.376659870147705,6.132629871368408,6.132629871368408,6.2917799949646,47465708.0,4.023820877075195
2011-01-06,6.387269973754883,6.238729953765869,6.270559787750244,6.34483003616333,30756006.0,4.057749271392822
2011-01-07,6.328909873962402,6.132629871368408,6.313000202178955,6.175069808959961,34154410.0,3.949180841445923
2011-01-10,6.33951997756958,6.111410140991211,6.206900119781494,6.148540019989014,18114562.0,3.9322149753570557
2011-01-11,6.222809791564941,5.888589859008789,6.169760227203369,5.99468994140625,25401124.0,3.8338217735290527
2011-01-12,6.095489978790283,5.973470211029053,5.99468994140625,6.0901899337768555,15818035.0,3.894897699356079
2011-01-13,6.148540019989014,5.952250003814697,6.148540019989014,6.026529788970947,13319103.0,3.854185104370117
2011-01-14,5.99468994140625,5.787799835205078,5.962860107421875,5.830239772796631,18830987.0,3.728649854660034
2011-01-17,5.862070083618164,5.5702900886535645,5.782489776611328,5.623340129852295,17584246.0,3.596330165863037
2011-01-18,5.676390171051025,5.559679985046387,5.65516996383667,5.623340129852295,13475455.0,3.596330165863037
2011-01-19,5.777190208435059,5.6021199226379395,5.6392598152160645,5.761270046234131,21253689.0,3.6845412254333496
2011-01-20,5.729440212249756,5.31033992767334,5.724140167236328,5.384620189666748,30821734.0,3.443660020828247
2011-01-21,5.522550106048584,5.358089923858643,5.36870002746582,5.363399982452393,20431819.0,3.430088520050049
2011-01-24,5.427060127258301,5.257289886474609,5.379310131072998,5.278510093688965,15582798.0,3.3757991790771484
2011-01-25,5.320950031280518,5.236070156097412,5.283820152282715,5.267899990081787,8259424.0,3.3690128326416016
2011-01-26,5.395229816436768,5.251989841461182,5.283820152282715,5.37401008605957,14164733.0,3.4368743896484375
2011-01-27,5.453579902648926,5.289120197296143,5.347479820251465,5.4323601722717285,15627316.0,3.474191665649414
2011-01-28,5.4641900062561035,5.384620189666748,5.4323601722717285,5.4376702308654785,12681304.0,3.4775872230529785
2011-01-31,5.506629943847656,5.411139965057373,5.4376702308654785,5.4960198402404785,11756711.0,3.5149035453796387
2011-02-01,5.618040084838867,5.4960198402404785,5.4960198402404785,5.549069881439209,13535643.0,3.5488312244415283
2011-02-09,5.554379940032959,5.448279857635498,5.4641900062561035,5.474800109863281,13560930.0,3.501333475112915
2011-02-10,5.66048002243042,5.5013298988342285,5.517240047454834,5.644559860229492,17753228.0,3.609901189804077
2011-02-11,5.745359897613525,5.6021199226379395,5.628650188446045,5.676390171051025,17428743.0,3.6302573680877686
2011-02-14,5.904510021209717,5.665780067443848,5.665780067443848,5.840849876403809,35690731.0,3.7354352474212646
2011-02-15,5.920420169830322,5.761270046234131,5.824930191040039,5.771880149841309,25018629.0,3.691326856613159
2011-02-16,6.0,5.771880149841309,5.771880149841309,5.984079837799072,36516206.0,3.8270366191864014
2011-02-17,6.313000202178955,5.957560062408447,6.0212202072143555,6.148540019989014,61378324.0,3.9322149753570557
2011-02-18,6.169760227203369,5.989389896392822,6.148540019989014,6.010610103607178,20586843.0,3.844003200531006
2011-02-21,6.275859832763672,5.957560062408447,5.99468994140625,6.244029998779297,32107555.0,3.993283987045288
2011-02-22,6.302390098571777,6.0,6.222809791564941,6.047749996185303,31824667.0,3.867755889892578
2011-02-23,6.148540019989014,5.99468994140625,6.0,6.111410140991211,23716287.0,3.9084689617156982
2011-02-24,6.063660144805908,5.9151201248168945,6.0530500411987305,6.010610103607178,34889822.0,3.844003200531006
2011-02-25,6.047749996185303,5.925730228424072,5.99468994140625,5.962860107421875,30042004.0,3.8134658336639404
2011-02-28,6.042439937591553,5.904510021209717,5.973470211029053,6.042439937591553,24839177.0,3.8643598556518555
2011-03-01,6.095489978790283,5.9416399002075195,6.042439937591553,5.984079837799072,31747326.0,3.8270366191864014
2011-03-02,6.037139892578125,5.851459980010986,5.952250003814697,6.031829833984375,27025152.0,3.857573986053467
2011-03-03,6.031829833984375,5.862070083618164,6.0159101486206055,5.893899917602539,22515864.0,3.7693634033203125
2011-03-04,5.9787797927856445,5.8779802322387695,5.899199962615967,5.968170166015625,20540195.0,3.8168604373931885
2011-03-07,6.116710186004639,5.957560062408447,5.968170166015625,6.111410140991211,36137265.0,3.9084689617156982
2011-03-08,6.132629871368408,6.047749996185303,6.100800037384033,6.132629871368408,19904266.0,3.922039747238159
2011-03-09,6.159150123596191,6.0212202072143555,6.153850078582764,6.047749996185303,23252511.0,3.867755889892578
2011-03-10,6.153850078582764,6.0212202072143555,6.047749996185303,6.026529788970947,24204881.0,3.854185104370117
2011-03-11,6.068970203399658,5.9151201248168945,6.026529788970947,5.989389896392822,23066371.0,3.830432415008545
2011-03-14,6.259950160980225,6.047749996185303,6.196290016174316,6.212200164794922,51861722.0,3.9729275703430176
2011-03-15,6.190979957580566,5.899199962615967,6.153850078582764,5.984079837799072,42377052.0,3.8270366191864014
2011-03-16,6.355440139770508,6.010610103607178,6.010610103607178,6.249340057373047,75153931.0,3.9966800212860107
2011-03-17,6.228119850158691,6.042439937591553,6.100800037384033,6.095489978790283,41528623.0,3.898287296295166
2011-03-18,6.175069808959961,6.047749996185303,6.127319812774658,6.1220197677612305,20921382.0,3.9152536392211914
2011-03-21,6.217510223388672,6.031829833984375,6.127319812774658,6.074269771575928,24050518.0,3.8847153186798096
2011-03-22,6.132629871368408,5.973470211029053,6.106100082397461,6.0159101486206055,17763603.0,3.8473923206329346
2011-03-23,6.127319812774658,5.962860107421875,6.0159101486206055,6.095489978790283,19089714.0,3.898287296295166
2011-03-24,6.116710186004639,6.031829833984375,6.106100082397461,6.042439937591553,17495053.0,3.8643598556518555
2011-03-25,6.206900119781494,6.0,6.031829833984375,6.127319812774658,33807239.0,3.9186432361602783
2011-03-28,6.249340057373047,6.0583600997924805,6.148540019989014,6.228119850158691,41665749.0,3.9831087589263916
2011-03-29,6.323609828948975,6.148540019989014,6.206900119781494,6.222809791564941,57251618.0,3.979712724685669
2011-03-30,6.482759952545166,6.143239974975586,6.190979957580566,6.302390098571777,83421464.0,4.030607223510742
2011-03-31,6.408490180969238,6.037139892578125,6.275859832763672,6.047749996185303,62011254.0,3.867755889892578
2011-04-01,6.111410140991211,5.920420169830322,6.0583600997924805,6.0530500411987305,29709441.0,3.871145486831665
2011-04-06,6.1220197677612305,6.0,6.037139892578125,6.0530500411987305,20421009.0,3.871145486831665
2011-04-07,6.095489978790283,5.99468994140625,6.074269771575928,6.042439937591553,18608658.0,3.8643598556518555
2011-04-11,6.1220197677612305,5.925730228424072,6.0848798751831055,5.9416399002075195,38771912.0,3.799894332885742
2011-04-12,6.111410140991211,5.9416399002075195,5.968170166015625,6.047749996185303,29063189.0,3.867755889892578
2011-04-13,6.175069808959961,6.010610103607178,6.079579830169678,6.153850078582764,27708408.0,3.93561053276062
2011-04-14,6.196290016174316,6.047749996185303,6.159150123596191,6.0530500411987305,27324113.0,3.871145486831665
2011-04-15,6.079579830169678,5.968170166015625,6.0583600997924805,6.047749996185303,26190132.0,3.867755889892578
2011-04-18,6.217510223388672,6.0212202072143555,6.047749996185303,6.196290016174316,42486480.0,3.962752103805542
2011-04-19,6.026529788970947,5.888589859008789,6.0212202072143555,5.9469499588012695,24582644.0,3.9967997074127197
2011-04-20,6.010610103607178,5.883289813995361,5.973470211029053,5.9151201248168945,21969259.0,3.975407600402832
2011-04-21,6.079579830169678,5.925730228424072,5.925730228424072,6.037139892578125,21701271.0,4.057414531707764
2011-04-22,6.037139892578125,5.782489776611328,6.031829833984375,5.782489776611328,41485573.0,3.8862698078155518
2011-04-25,5.745359897613525,5.5013298988342285,5.740049839019775,5.511940002441406,34481571.0,3.7044405937194824
2011-04-26,5.580900192260742,5.4641900062561035,5.485410213470459,5.5013298988342285,15285296.0,3.6973094940185547
2011-04-27,5.580900192260742,5.427060127258301,5.527850151062012,5.458889961242676,11943692.0,3.6687865257263184
2011-04-28,5.564990043640137,5.294429779052734,5.474800109863281,5.326260089874268,16094021.0,3.5796492099761963
2011-04-29,5.458889961242676,5.36870002746582,5.384620189666748,5.453579902648926,11374942.0,3.665217638015747
2011-05-03,5.554379940032959,5.4641900062561035,5.5013298988342285,5.538459777832031,9969976.0,3.7222630977630615
2011-05-04,5.517240047454834,5.305039882659912,5.506629943847656,5.347479820251465,16078208.0,3.5939104557037354
2011-05-05,5.400529861450195,5.326260089874268,5.342169761657715,5.37401008605957,8168062.0,3.6117405891418457
2011-05-06,5.405839920043945,5.299729824066162,5.36870002746582,5.389920234680176,17695625.0,3.622434139251709
2011-05-09,5.4323601722717285,5.36870002746582,5.395229816436768,5.405839920043945,11535782.0,3.6331329345703125
2011-05-10,5.4323601722717285,5.331560134887695,5.411139965057373,5.416450023651123,12841529.0,3.6402640342712402
2011-05-11,5.4376702308654785,5.358089923858643,5.421750068664551,5.421750068664551,11376464.0,3.6438262462615967
2011-05-12,5.389920234680176,5.305039882659912,5.379310131072998,5.31033992767334,12657415.0,3.5689496994018555
2011-05-13,5.384620189666748,5.305039882659912,5.305039882659912,5.384620189666748,15165561.0,3.6188716888427734
2011-05-17,5.490719795227051,5.379310131072998,5.389920234680176,5.4323601722717285,23372353.0,3.650956630706787
2011-05-18,5.448279857635498,5.36870002746582,5.416450023651123,5.416450023651123,15254382.0,3.6402640342712402
2011-05-19,5.474800109863281,5.400529861450195,5.442969799041748,5.405839920043945,13432003.0,3.6331329345703125
2011-05-20,5.448279857635498,5.358089923858643,5.416450023651123,5.4376702308654785,9320019.0,3.654524803161621
2011-05-23,5.427060127258301,5.188330173492432,5.411139965057373,5.225460052490234,16112624.0,3.511904239654541
2011-05-24,5.198939800262451,5.082230091094971,5.198939800262451,5.172410011291504,10828850.0,3.476250648498535
2011-05-25,5.209549903869629,5.039790153503418,5.198939800262451,5.045090198516846,9017341.0,3.3906819820404053
2011-05-26,5.114059925079346,4.9814300537109375,5.082230091094971,4.9867401123046875,7902546.0,3.351465940475464
2011-05-27,5.071619987487793,4.965519905090332,4.97081995010376,4.97613000869751,8164273.0,3.3443353176116943
2011-05-30,5.02918004989624,4.822279930114746,4.97613000869751,4.832890033721924,7959910.0,3.248067855834961
2011-05-31,4.9496002197265625,4.811669826507568,4.838200092315674,4.933690071105957,8578360.0,3.315812587738037
2011-06-01,4.9496002197265625,4.885940074920654,4.9496002197265625,4.938990116119385,9493972.0,3.3193743228912354
2011-06-02,4.912469863891602,4.806369781494141,4.891250133514404,4.864719867706299,8393700.0,3.2694599628448486
2011-06-03,4.97613000869751,4.864719867706299,4.864719867706299,4.928380012512207,7328971.0,3.3122434616088867
2011-06-07,4.9867401123046875,4.891250133514404,4.923079967498779,4.97081995010376,8866066.0,3.340766191482544
2011-06-08,4.97081995010376,4.870029926300049,4.97081995010376,4.938990116119385,7608707.0,3.3193743228912354
2011-06-09,4.933690071105957,4.811669826507568,4.933690071105957,4.816979885101318,9592009.0,3.2373740673065186
2011-06-10,4.843500137329102,4.748010158538818,4.838200092315674,4.827589988708496,9076743.0,3.2445051670074463
2011-06-13,4.854109764099121,4.737400054931641,4.790450096130371,4.827589988708496,6999143.0,3.2445051670074463
2011-06-14,4.901860237121582,4.806369781494141,4.838200092315674,4.880640029907227,11083872.0,3.280158758163452
2011-06-15,4.923079967498779,4.832890033721924,4.859419822692871,4.838200092315674,9121902.0,3.251635789871216
2011-06-16,4.811669826507568,4.716179847717285,4.801060199737549,4.721489906311035,8755622.0,3.1731979846954346
2011-06-17,4.769229888916016,4.694960117340088,4.700270175933838,4.705570220947266,5217893.0,3.162498712539673
2011-06-20,4.737400054931641,4.551720142364502,4.721489906311035,4.604770183563232,7074019.0,3.0947535037994385
2011-06-21,4.663129806518555,4.5676398277282715,4.636600017547607,4.657820224761963,4981686.0,3.130406618118286
2011-06-22,4.705570220947266,4.636600017547607,4.657820224761963,4.657820224761963,5217173.0,3.130406618118286
2011-06-23,4.763929843902588,4.588860034942627,4.652520179748535,4.748010158538818,8605766.0,3.191021680831909
2011-06-24,4.9496002197265625,4.716179847717285,4.732100009918213,4.880640029907227,17097761.0,3.280158758163452
2011-06-27,4.944300174713135,4.864719867706299,4.891250133514404,4.891250133514404,9820551.0,3.28728985786438
2011-06-28,4.907159805297852,4.838200092315674,4.896550178527832,4.891250133514404,9414271.0,3.28728985786438
2011-06-29,4.928380012512207,4.774539947509766,4.891250133514404,4.790450096130371,10925296.0,3.219543933868408
2011-06-30,4.875329971313477,4.779839992523193,4.779839992523193,4.870029926300049,10582145.0,3.2730278968811035
2011-07-01,4.992040157318115,4.859419822692871,4.875329971313477,4.907159805297852,17927421.0,3.297982692718506
2011-07-04,5.055699825286865,4.912469863891602,4.9496002197265625,5.055699825286865,19212234.0,3.3978123664855957
2011-07-05,5.071619987487793,5.002649784088135,5.066309928894043,5.034480094909668,10989878.0,3.3835508823394775
2011-07-06,5.183020114898682,5.007959842681885,5.034480094909668,5.135280132293701,23237815.0,3.451296091079712
2011-07-07,5.336870193481445,5.145890235900879,5.161799907684326,5.225460052490234,39578447.0,3.511904239654541
2011-07-08,5.246679782867432,5.151189804077148,5.204239845275879,5.214849948883057,11751974.0,3.5047733783721924
2011-07-11,5.283820152282715,5.167109966278076,5.214849948883057,5.230770111083984,11306800.0,3.515472888946533
2011-07-12,5.188330173492432,5.0503997802734375,5.188330173492432,5.061009883880615,19055251.0,3.401380777359009
2011-07-13,5.156499862670898,5.055699825286865,5.055699825286865,5.140580177307129,9721754.0,3.4548587799072266
2011-07-14,5.230770111083984,5.119359970092773,5.167109966278076,5.188330173492432,12174701.0,3.486949920654297
2011-07-15,5.225460052490234,5.161799907684326,5.198939800262451,5.209549903869629,10486056.0,3.501211166381836
2011-07-18,5.283820152282715,5.198939800262451,5.198939800262451,5.267899990081787,12328696.0,3.54042649269104
2011-07-19,5.273210048675537,5.177720069885254,5.246679782867432,5.193630218505859,8932225.0,3.490511894226074
2011-07-20,5.262599945068359,5.161799907684326,5.241380214691162,5.220160007476807,9727013.0,3.5083422660827637
2011-07-21,5.251989841461182,5.119359970092773,5.236070156097412,5.246679782867432,14262585.0,3.526165008544922
2011-07-22,5.326260089874268,5.257289886474609,5.257289886474609,5.320950031280518,28473650.0,3.576080322265625
2011-07-25,5.358089923858643,5.119359970092773,5.198939800262451,5.156499862670898,24060007.0,3.46555757522583
2011-07-26,5.183020114898682,5.092840194702148,5.124670028686523,5.140580177307129,9092330.0,3.4548587799072266
2011-07-27,5.172410011291504,5.071619987487793,5.103449821472168,5.156499862670898,8350420.0,3.46555757522583
2011-07-28,5.161799907684326,5.039790153503418,5.087530136108398,5.087530136108398,9456719.0,3.4192047119140625
2011-07-29,5.103449821472168,4.933690071105957,5.087530136108398,4.9496002197265625,9544506.0,3.326504945755005
2011-08-01,4.9867401123046875,4.917769908905029,4.9496002197265625,4.954909801483154,7020592.0,3.330073595046997
2011-08-02,4.944300174713135,4.859419822692871,4.928380012512207,4.928380012512207,7205718.0,3.3122434616088867
2011-08-03,4.9867401123046875,4.859419822692871,4.859419822692871,4.938990116119385,6273791.0,3.3193743228912354
2011-08-04,5.0132598876953125,4.923079967498779,4.938990116119385,4.954909801483154,4971584.0,3.330073595046997
2011-08-05,4.896550178527832,4.769229888916016,4.801060199737549,4.848810195922852,8683253.0,3.2587664127349854
2011-08-08,4.901860237121582,4.604770183563232,4.795760154724121,4.657820224761963,14481685.0,3.130406618118286
2011-08-09,4.705570220947266,4.445620059967041,4.514589786529541,4.641910076141357,14042662.0,3.1197142601013184
2011-08-10,4.896550178527832,4.700270175933838,4.721489906311035,4.753320217132568,17320836.0,3.1945908069610596
2011-08-11,4.816979885101318,4.657820224761963,4.673739910125732,4.795760154724121,8791390.0,3.2231130599975586
2011-08-12,4.885940074920654,4.806369781494141,4.838200092315674,4.816979885101318,7903666.0,3.2373740673065186
2011-08-15,4.896550178527832,4.827589988708496,4.838200092315674,4.885940074920654,7022400.0,3.2837209701538086
2011-08-16,4.907159805297852,4.816979885101318,4.901860237121582,4.827589988708496,9000792.0,3.2445051670074463
2011-08-17,4.854109764099121,4.801060199737549,4.827589988708496,4.816979885101318,7567114.0,3.2373740673065186
2011-08-18,4.843500137329102,4.748010158538818,4.816979885101318,4.769229888916016,5975354.0,3.2052829265594482
2011-08-19,4.737400054931641,4.594160079956055,4.668429851531982,4.657820224761963,9993228.0,3.130406618118286
2011-08-22,4.710879802703857,4.588860034942627,4.668429851531982,4.647210121154785,5763801.0,3.123276472091675
2011-08-23,4.737400054931641,4.620689868927002,4.68435001373291,4.732100009918213,6102250.0,3.180328607559204
2011-08-24,4.763929843902588,4.668429851531982,4.748010158538818,4.700270175933838,7023273.0,3.1589365005493164
2011-08-25,4.848810195922852,4.700270175933838,4.710879802703857,4.832890033721924,9810117.0,3.248067855834961
2011-08-26,4.854109764099121,4.785150051116943,4.827589988708496,4.832890033721924,7498438.0,3.248067855834961
2011-08-29,4.811669826507568,4.710879802703857,4.811669826507568,4.721489906311035,8505940.0,3.1731979846954346
2011-08-30,4.806369781494141,4.620689868927002,4.763929843902588,4.63129997253418,10599872.0,3.112583637237549
2011-08-31,4.67903995513916,4.620689868927002,4.647210121154785,4.663129806518555,5583184.0,3.1339752674102783
2011-09-01,4.785150051116943,4.663129806518555,4.673739910125732,4.710879802703857,7771214.0,3.166066884994507
2011-09-02,4.737400054931641,4.62598991394043,4.710879802703857,4.710879802703857,6650009.0,3.166066884994507
2011-09-05,4.68435001373291,4.594160079956055,4.641910076141357,4.599470138549805,5867849.0,3.091191530227661
2011-09-06,4.636600017547607,4.551720142364502,4.551720142364502,4.557030200958252,3767378.0,3.062668800354004
2011-09-07,4.657820224761963,4.572939872741699,4.588860034942627,4.652520179748535,4993020.0,3.126844882965088
2011-09-08,4.700270175933838,4.599470138549805,4.673739910125732,4.610079765319824,4775178.0,3.0983216762542725
2011-09-09,4.694960117340088,4.594160079956055,4.694960117340088,4.641910076141357,4862774.0,3.1197142601013184
2011-09-13,4.657820224761963,4.5623297691345215,4.610079765319824,4.657820224761963,5203586.0,3.130406618118286
2011-09-14,4.716179847717285,4.588860034942627,4.663129806518555,4.710879802703857,5882267.0,3.166066884994507
2011-09-15,4.748010158538818,4.67903995513916,4.710879802703857,4.694960117340088,5691728.0,3.1553680896759033
2011-09-16,4.737400054931641,4.67903995513916,4.721489906311035,4.716179847717285,4462421.0,3.1696290969848633
2011-09-19,4.700270175933838,4.641910076141357,4.700270175933838,4.668429851531982,3407471.0,3.137537717819214
2011-09-20,4.705570220947266,4.62598991394043,4.673739910125732,4.68966007232666,4525787.0,3.151806354522705
2011-09-21,4.827589988708496,4.673739910125732,4.700270175933838,4.816979885101318,11900069.0,3.2373740673065186
2011-09-22,4.801060199737549,4.641910076141357,4.779839992523193,4.657820224761963,8955305.0,3.130406618118286
2011-09-23,4.710879802703857,4.5623297691345215,4.610079765319824,4.68435001373291,8021111.0,3.1482365131378174
2011-09-26,4.721489906311035,4.636600017547607,4.652520179748535,4.705570220947266,5918069.0,3.162498712539673
2011-09-27,4.753320217132568,4.668429851531982,4.716179847717285,4.721489906311035,4929028.0,3.1731979846954346
2011-09-28,4.801060199737549,4.5676398277282715,4.748010158538818,4.583549976348877,6971420.0,3.080491781234741
2011-09-29,4.663129806518555,4.472149848937988,4.594160079956055,4.578249931335449,9740464.0,3.076929807662964
2011-09-30,4.604770183563232,4.519889831542969,4.583549976348877,4.546420097351074,6840922.0,3.055537700653076
2011-10-10,4.620689868927002,4.519889831542969,4.5623297691345215,4.5304999351501465,3566396.0,3.0448381900787354
2011-10-11,4.663129806518555,4.509280204772949,4.641910076141357,4.5358099937438965,3723918.0,3.0484068393707275
2011-10-12,4.67903995513916,4.509280204772949,4.514589786529541,4.652520179748535,10311154.0,3.126844882965088
2011-10-13,4.694960117340088,4.610079765319824,4.636600017547607,4.67903995513916,6671594.0,3.1446681022644043
2011-10-14,4.748010158538818,4.604770183563232,4.663129806518555,4.732100009918213,8697831.0,3.180328607559204
2011-10-17,4.758619785308838,4.668429851531982,4.721489906311035,4.694960117340088,5152257.0,3.1553680896759033
2011-10-18,4.694960117340088,4.5623297691345215,4.657820224761963,4.63129997253418,5372388.0,3.112583637237549
2011-10-19,4.657820224761963,4.509280204772949,4.63129997253418,4.599470138549805,6446261.0,3.091191530227661
2011-10-20,4.551720142364502,4.3925700187683105,4.546420097351074,4.435009956359863,5765143.0,2.9806618690490723
2011-10-21,4.477449893951416,4.2917799949646,4.477449893951416,4.3607401847839355,4722851.0,2.9307472705841064
2011-10-24,4.435009956359863,4.2917799949646,4.376659870147705,4.403180122375488,5559110.0,2.9592697620391846
2011-10-25,4.5039801597595215,4.328909873962402,4.376659870147705,4.4986701011657715,9527784.0,3.0234458446502686
2011-10-26,4.551720142364502,4.461540222167969,4.466839790344238,4.488059997558594,9090041.0,3.0163156986236572
2011-10-27,4.525199890136719,4.466839790344238,4.5039801597595215,4.472149848937988,4680176.0,3.005622625350952
2011-10-28,4.5623297691345215,4.488059997558594,4.519889831542969,4.557030200958252,10078798.0,3.062668800354004
2011-10-31,4.546420097351074,4.477449893951416,4.546420097351074,4.509280204772949,7938267.0,3.0305769443511963
2011-11-01,4.5358099937438965,4.456230163574219,4.477449893951416,4.477449893951416,7440478.0,3.0091845989227295
2011-11-02,4.668429851531982,4.33951997756958,4.4297099113464355,4.615379810333252,13068585.0,3.101883888244629
2011-11-03,4.774539947509766,4.615379810333252,4.620689868927002,4.737400054931641,28904419.0,3.1838905811309814
2011-11-04,4.774539947509766,4.673739910125732,4.774539947509766,4.748010158538818,18931065.0,3.191021680831909
2011-11-07,4.827589988708496,4.67903995513916,4.68966007232666,4.769229888916016,31405871.0,3.2052829265594482
2011-11-08,4.827589988708496,4.710879802703857,4.827589988708496,4.748010158538818,15147881.0,3.191021680831909
2011-11-09,4.827589988708496,4.710879802703857,4.748010158538818,4.795760154724121,22360189.0,3.2231130599975586
2011-11-10,4.769229888916016,4.68435001373291,4.748010158538818,4.748010158538818,10334701.0,3.191021680831909
2011-11-11,4.901860237121582,4.753320217132568,4.763929843902588,4.774539947509766,22392293.0,3.2088510990142822
2011-11-14,4.827589988708496,4.763929843902588,4.811669826507568,4.795760154724121,21263800.0,3.2231130599975586
2011-11-15,4.806369781494141,4.694960117340088,4.779839992523193,4.785150051116943,11346760.0,3.21598219871521
2011-11-16,4.785150051116943,4.620689868927002,4.774539947509766,4.641910076141357,11282915.0,3.1197142601013184
2011-11-17,4.68435001373291,4.583549976348877,4.636600017547607,4.594160079956055,8162503.0,3.087622880935669
2011-11-18,4.583549976348877,4.435009956359863,4.572939872741699,4.461540222167969,8663189.0,2.9984922409057617
2011-11-21,4.488059997558594,4.456230163574219,4.472149848937988,4.477449893951416,3857969.0,3.0091845989227295
2011-11-22,4.4986701011657715,4.413790225982666,4.435009956359863,4.488059997558594,5053350.0,3.0163156986236572
2011-11-23,4.519889831542969,4.440320014953613,4.509280204772949,4.445620059967041,4053879.0,2.9877922534942627
2011-11-24,4.456230163574219,4.3925700187683105,4.4243998527526855,4.445620059967041,5908651.0,2.9877922534942627
2011-11-25,4.456230163574219,4.387269973754883,4.4243998527526855,4.403180122375488,3356706.0,2.9592697620391846
2011-11-28,4.435009956359863,4.376659870147705,4.4243998527526855,4.3978800773620605,3138646.0,2.9557080268859863
2011-11-29,4.472149848937988,4.403180122375488,4.445620059967041,4.466839790344238,4659021.0,3.002053737640381
2011-11-30,4.477449893951416,4.281169891357422,4.466839790344238,4.318299770355225,11762282.0,2.902223825454712
2011-12-01,4.435009956359863,4.33951997756958,4.413790225982666,4.34483003616333,9795388.0,2.9200544357299805
2011-12-02,4.355440139770508,4.244029998779297,4.33951997756958,4.254640102386475,7187535.0,2.8594396114349365
2011-12-05,4.28646993637085,4.111410140991211,4.28646993637085,4.164460182189941,5973003.0,2.7988314628601074
2011-12-06,4.180369853973389,4.068970203399658,4.164460182189941,4.148540019989014,4914308.0,2.7881321907043457
2011-12-07,4.185679912567139,4.111410140991211,4.137929916381836,4.1220197677612305,3547615.0,2.7703089714050293
2011-12-08,4.185679912567139,4.074269771575928,4.111410140991211,4.153850078582764,3634237.0,2.791701078414917
2011-12-09,4.180369853973389,4.111410140991211,4.137929916381836,4.153850078582764,2759378.0,2.791701078414917
2011-12-12,4.185679912567139,4.127319812774658,4.137929916381836,4.180369853973389,8488238.0,2.8095245361328125
2011-12-13,4.175069808959961,3.862070083618164,4.175069808959961,4.005300045013428,12253761.0,2.691864252090454
2011-12-14,4.0,3.888590097427368,3.9787800312042236,3.931030035018921,3115196.0,2.641948938369751
2011-12-15,3.925729990005493,3.766580104827881,3.925729990005493,3.8408501148223877,6186442.0,2.581341505050659
2011-12-16,3.925729990005493,3.7878000736236572,3.8355400562286377,3.920419931411743,7906190.0,2.6348187923431396
2011-12-19,3.99468994140625,3.7718799114227295,3.8514599800109863,3.9787800312042236,12275135.0,2.6740407943725586
2011-12-20,4.0,3.9098100662231445,3.9469499588012695,3.931030035018921,4654729.0,2.641948938369751
2011-12-21,3.968169927597046,3.8196299076080322,3.968169927597046,3.904510021209717,5865115.0,2.6241254806518555
2011-12-22,3.899199962615967,3.7294399738311768,3.862070083618164,3.856760025024414,4917428.0,2.592033863067627
2011-12-23,3.904510021209717,3.8090200424194336,3.8461499214172363,3.8832900524139404,8499471.0,2.6098642349243164
2011-12-26,3.893899917602539,3.82492995262146,3.8408501148223877,3.8832900524139404,5463309.0,2.6098642349243164
2011-12-27,3.8673698902130127,3.7771899700164795,3.862070083618164,3.8461499214172363,6162742.0,2.5849034786224365
2011-12-28,3.8355400562286377,3.724139928817749,3.8090200424194336,3.8143200874328613,9390563.0,2.563511610031128
2011-12-29,3.8779799938201904,3.7824900150299072,3.798409938812256,3.8143200874328613,12409872.0,2.563511610031128
2011-12-30,3.856760025024414,3.798409938812256,3.8461499214172363,3.83024001121521,13336999.0,2.5742108821868896
2012-01-04,3.8673698902130127,3.7400500774383545,3.8514599800109863,3.7771899700164795,4822007.0,2.538557291030884
2012-01-05,3.793100118637085,3.692310094833374,3.7453598976135254,3.755970001220703,15194580.0,2.5242955684661865
2012-01-06,3.8461499214172363,3.718830108642578,3.7453598976135254,3.8408501148223877,15855589.0,2.581341505050659
2012-01-09,3.9416399002075195,3.7824900150299072,3.8408501148223877,3.936340093612671,13261895.0,2.6455180644989014
2012-01-10,4.074269771575928,3.888590097427368,3.893899917602539,4.047749996185303,21728524.0,2.7203938961029053
2012-01-11,4.063660144805908,4.005300045013428,4.026529788970947,4.047749996185303,16455325.0,2.7203938961029053
2012-01-12,4.068970203399658,3.962860107421875,4.031829833984375,4.0159101486206055,11977026.0,2.6989951133728027
2012-01-13,4.005300045013428,3.8408501148223877,4.005300045013428,3.904510021209717,8635376.0,2.6241254806518555
2012-01-16,3.8726799488067627,3.7878000736236572,3.8726799488067627,3.8408501148223877,4644518.0,2.581341505050659
2012-01-17,4.031829833984375,3.8196299076080322,3.8196299076080322,4.0212202072143555,18429348.0,2.702563524246216
2012-01-18,4.031829833984375,3.9416399002075195,3.99468994140625,3.9787800312042236,16097003.0,2.6740407943725586
2012-01-19,4.031829833984375,3.9522500038146973,3.968169927597046,4.005300045013428,17189432.0,2.691864252090454
2012-01-20,4.074269771575928,4.005300045013428,4.0159101486206055,4.063660144805908,25680926.0,2.7310867309570312
2012-01-30,4.095489978790283,3.9416399002075195,4.079579830169678,3.962860107421875,12536887.0,2.6633412837982178
2012-01-31,3.9734699726104736,3.925729990005493,3.9575600624084473,3.9734699726104736,4925567.0,2.6704719066619873
2012-02-01,4.1220197677612305,4.0159101486206055,4.0848798751831055,4.0159101486206055,21959938.0,2.6989951133728027
2012-02-02,4.148540019989014,4.042439937591553,4.042439937591553,4.106100082397461,20321486.0,2.7596099376678467
2012-02-03,4.323609828948975,4.074269771575928,4.079579830169678,4.297080039978027,41522593.0,2.887962579727173
2012-02-06,4.445620059967041,4.249340057373047,4.28646993637085,4.4297099113464355,37410226.0,2.977099895477295
2012-02-07,4.440320014953613,4.249340057373047,4.4243998527526855,4.34483003616333,23412153.0,2.9200544357299805
2012-02-08,4.456230163574219,4.307690143585205,4.313000202178955,4.435009956359863,14867523.0,2.9806618690490723
2012-02-09,4.493370056152344,4.376659870147705,4.408490180969238,4.456230163574219,17105273.0,2.9949233531951904
2012-02-10,4.445620059967041,4.323609828948975,4.419099807739258,4.371349811553955,15705123.0,2.9378771781921387
2012-02-13,4.477449893951416,4.302390098571777,4.350130081176758,4.472149848937988,25123057.0,3.005622625350952
2012-02-14,4.461540222167969,4.34483003616333,4.461540222167969,4.371349811553955,14131911.0,2.9378771781921387
2012-02-15,4.413790225982666,4.34483003616333,4.355440139770508,4.387269973754883,12236321.0,2.9485766887664795
2012-02-16,4.4243998527526855,4.244029998779297,4.376659870147705,4.28646993637085,19456856.0,2.880831480026245
2012-02-17,4.328909873962402,4.254640102386475,4.318299770355225,4.313000202178955,8992221.0,2.8986620903015137
2012-02-20,4.376659870147705,4.28646993637085,4.3607401847839355,4.2917799949646,10328051.0,2.8844006061553955
2012-02-21,4.366049766540527,4.259950160980225,4.313000202178955,4.3607401847839355,9429845.0,2.9307472705841064
2012-02-22,4.408490180969238,4.323609828948975,4.366049766540527,4.403180122375488,17349118.0,2.9592697620391846
2012-02-23,4.413790225982666,4.34483003616333,4.387269973754883,4.381959915161133,12105651.0,2.9450082778930664
2012-02-24,4.4297099113464355,4.3607401847839355,4.381959915161133,4.4243998527526855,15448367.0,2.9735310077667236
2012-02-27,4.4986701011657715,4.403180122375488,4.445620059967041,4.408490180969238,20587439.0,2.9628384113311768
2012-02-28,4.482759952545166,4.376659870147705,4.3925700187683105,4.387269973754883,22287247.0,2.9485766887664795
2012-02-29,4.387269973754883,4.196290016174316,4.366049766540527,4.233419895172119,29297981.0,2.8451778888702393
2012-03-01,4.2917799949646,4.196290016174316,4.206900119781494,4.259950160980225,14432839.0,2.8630080223083496
2012-03-02,4.323609828948975,4.249340057373047,4.249340057373047,4.313000202178955,10611140.0,2.8986620903015137
2012-03-05,4.419099807739258,4.313000202178955,4.323609828948975,4.3978800773620605,22821093.0,2.9557080268859863
2012-03-06,4.403180122375488,4.302390098571777,4.381959915161133,4.307690143585205,12639440.0,2.8950929641723633
2012-03-07,4.350130081176758,4.233419895172119,4.265250205993652,4.28646993637085,14260834.0,2.880831480026245
2012-03-08,4.334219932556152,4.265250205993652,4.28646993637085,4.307690143585205,11221615.0,2.8950929641723633
2012-03-09,4.5039801597595215,4.313000202178955,4.313000202178955,4.493370056152344,38138309.0,3.0198841094970703
2012-03-12,4.488059997558594,4.3978800773620605,4.482759952545166,4.450930118560791,20703772.0,2.991361379623413
2012-03-13,4.482759952545166,4.419099807739258,4.445620059967041,4.472149848937988,16685312.0,3.005622625350952
2012-03-14,4.514589786529541,4.233419895172119,4.488059997558594,4.265250205993652,23294288.0,2.8665707111358643
2012-03-15,4.313000202178955,4.185679912567139,4.265250205993652,4.275859832763672,16150899.0,2.8737006187438965
2012-03-16,4.334219932556152,4.233419895172119,4.249340057373047,4.313000202178955,10372716.0,2.8986620903015137
2012-03-19,4.34483003616333,4.254640102386475,4.270559787750244,4.323609828948975,8875202.0,2.905792236328125
2012-03-20,4.307690143585205,4.222809791564941,4.307690143585205,4.228119850158691,10160552.0,2.841615676879883
2012-03-21,4.2917799949646,4.206900119781494,4.233419895172119,4.265250205993652,10507354.0,2.8665707111358643
2012-03-22,4.275859832763672,4.217510223388672,4.275859832763672,4.228119850158691,4707122.0,2.841615676879883
2012-03-23,4.228119850158691,4.137929916381836,4.228119850158691,4.159150123596191,9235626.0,2.7952630519866943
2012-03-26,4.413790225982666,4.111410140991211,4.148540019989014,4.2917799949646,14721839.0,2.8844006061553955
2012-03-27,4.302390098571777,4.244029998779297,4.270559787750244,4.270559787750244,11982625.0,2.870138645172119
2012-03-28,4.328909873962402,4.116710186004639,4.259950160980225,4.196290016174316,13847009.0,2.820223808288574
2012-03-29,4.222809791564941,4.0212202072143555,4.222809791564941,4.047749996185303,10716585.0,2.7203938961029053
2012-03-30,4.100800037384033,3.968169927597046,4.047749996185303,3.9840800762176514,8554204.0,2.677602767944336
2012-04-05,4.111410140991211,3.9840800762176514,4.005300045013428,4.0901899337768555,15305886.0,2.7489171028137207
2012-04-06,4.355440139770508,4.095489978790283,4.095489978790283,4.334219932556152,34665349.0,2.9129233360290527
2012-04-09,4.376659870147705,4.275859832763672,4.28646993637085,4.297080039978027,12851825.0,2.887962579727173
2012-04-10,4.435009956359863,4.254640102386475,4.2917799949646,4.435009956359863,24596883.0,2.9806618690490723
2012-04-11,4.477449893951416,4.355440139770508,4.376659870147705,4.3925700187683105,13437459.0,2.952138900756836
2012-04-12,4.456230163574219,4.34483003616333,4.3978800773620605,4.435009956359863,11717424.0,2.9806618690490723
2012-04-13,4.461540222167969,4.3978800773620605,4.445620059967041,4.403180122375488,12062952.0,2.9592697620391846
2012-04-16,4.652520179748535,4.366049766540527,4.3978800773620605,4.588860034942627,38941911.0,3.0840609073638916
2012-04-17,4.636600017547607,4.557030200958252,4.588860034942627,4.5676398277282715,18765296.0,3.0697989463806152
2012-04-18,4.5676398277282715,4.5676398277282715,4.5676398277282715,4.5676398277282715,0.0,3.0697989463806152
2012-04-19,4.721489906311035,4.583549976348877,4.668429851531982,4.599470138549805,29325368.0,3.091191530227661
2012-04-20,4.68966007232666,4.572939872741699,4.572939872741699,4.652520179748535,13705053.0,3.126844882965088
2012-04-23,4.811669826507568,4.657820224761963,4.657820224761963,4.68966007232666,22954436.0,3.151806354522705
2012-04-24,4.62598991394043,4.3978800773620605,4.5676398277282715,4.488059997558594,29515225.0,3.0163156986236572
2012-04-25,4.5304999351501465,4.3978800773620605,4.466839790344238,4.4986701011657715,15031658.0,3.0234458446502686
2012-04-26,4.5358099937438965,4.461540222167969,4.488059997558594,4.482759952545166,7298060.0,3.0127532482147217
2012-04-27,4.557030200958252,4.381959915161133,4.482759952545166,4.4297099113464355,11440588.0,2.977099895477295
2012-05-02,4.482759952545166,4.371349811553955,4.466839790344238,4.456230163574219,11812668.0,2.9949233531951904
2012-05-03,4.477449893951416,4.419099807739258,4.435009956359863,4.466839790344238,11375395.0,3.002053737640381
2012-05-04,4.493370056152344,4.403180122375488,4.461540222167969,4.440320014953613,14381964.0,2.9842305183410645
2012-05-07,4.461540222167969,4.366049766540527,4.403180122375488,4.450930118560791,20005268.0,2.991361379623413
2012-05-08,4.450930118560791,4.3925700187683105,4.445620059967041,4.403180122375488,9685366.0,2.9592697620391846
2012-05-09,4.3925700187683105,4.28646993637085,4.376659870147705,4.328909873962402,10101947.0,2.9093542098999023
2012-05-10,4.4297099113464355,4.328909873962402,4.334219932556152,4.366049766540527,9831452.0,2.9343152046203613
2012-05-11,4.3925700187683105,4.318299770355225,4.350130081176758,4.3607401847839355,5479030.0,2.9307472705841064
2012-05-14,4.435009956359863,4.313000202178955,4.376659870147705,4.334219932556152,8293755.0,2.9129233360290527
2012-05-15,4.34483003616333,4.275859832763672,4.297080039978027,4.313000202178955,5052068.0,2.8986620903015137
2012-05-16,4.318299770355225,4.1220197677612305,4.302390098571777,4.185679912567139,16658566.0,2.8130931854248047
2012-05-17,4.238729953765869,4.137929916381836,4.164460182189941,4.217510223388672,12102809.0,2.8344855308532715
2012-05-18,4.190979957580566,4.0212202072143555,4.190979957580566,4.0530500411987305,12096266.0,2.7239561080932617
2012-05-21,4.0901899337768555,4.042439937591553,4.063660144805908,4.042439937591553,5462040.0,2.716825008392334
2012-05-22,4.106100082397461,4.047749996185303,4.0848798751831055,4.100800037384033,11707455.0,2.756047487258911
2012-05-23,4.116710186004639,4.068970203399658,4.106100082397461,4.095489978790283,6255823.0,2.752478837966919
2012-05-24,4.116710186004639,4.063660144805908,4.0848798751831055,4.100800037384033,7589355.0,2.756047487258911
2012-05-25,4.132629871368408,4.031829833984375,4.106100082397461,4.0583600997924805,7860991.0,2.727524518966675
2012-05-28,4.228119850158691,4.095489978790283,4.095489978790283,4.222809791564941,14280393.0,2.8380470275878906
2012-05-29,4.265250205993652,4.201590061187744,4.233419895172119,4.254640102386475,11332332.0,2.8594396114349365
2012-05-30,4.297080039978027,4.228119850158691,4.238729953765869,4.270559787750244,11149813.0,2.870138645172119
2012-05-31,4.28646993637085,4.244029998779297,4.259950160980225,4.265250205993652,16070836.0,2.8665707111358643
2012-06-01,4.144830226898193,4.027589797973633,4.096549987792969,4.089660167694092,6494578.0,2.971496820449829
2012-06-04,4.034480094909668,3.862070083618164,4.034480094909668,3.9172399044036865,11005821.0,2.8462185859680176
2012-06-05,3.937930107116699,3.8482799530029297,3.931030035018921,3.862070083618164,8394530.0,2.8061327934265137
2012-06-06,3.889659881591797,3.7517199516296387,3.8827600479125977,3.799999952316284,7638347.0,2.761033535003662
2012-06-07,3.8482799530029297,3.68966007232666,3.834480047225952,3.71724009513855,9278779.0,2.7009010314941406
2012-06-08,3.758620023727417,3.65516996383667,3.7379300594329834,3.7103400230407715,8506441.0,2.695887565612793
2012-06-11,3.7655200958251953,3.586210012435913,3.7448298931121826,3.6758599281311035,11684002.0,2.670835018157959
2012-06-12,3.68966007232666,3.6275899410247803,3.6620700359344482,3.68966007232666,6378469.0,2.680861473083496
2012-06-13,3.71724009513855,3.6758599281311035,3.68966007232666,3.7103400230407715,7701385.0,2.695887565612793
2012-06-14,3.7448298931121826,3.68966007232666,3.7103400230407715,3.7034499645233154,6487467.0,2.6908812522888184
2012-06-15,3.7379300594329834,3.68966007232666,3.731029987335205,3.71724009513855,4989059.0,2.7009010314941406
2012-06-18,3.8137900829315186,3.71724009513855,3.71724009513855,3.7724099159240723,5998106.0,2.7409868240356445
2012-06-19,3.799999952316284,3.71724009513855,3.758620023727417,3.7655200958251953,4574678.0,2.735980749130249
2012-06-20,3.834480047225952,3.7379300594329834,3.7655200958251953,3.8137900829315186,7370223.0,2.7710530757904053
2012-06-21,3.8137900829315186,3.7034499645233154,3.8137900829315186,3.7379300594329834,4139272.0,2.7159340381622314
2012-06-25,3.7379300594329834,3.6413800716400146,3.71724009513855,3.6620700359344482,4475517.0,2.6608150005340576
2012-06-26,3.65516996383667,3.5724101066589355,3.620690107345581,3.6344799995422363,5028359.0,2.64076828956604
2012-06-27,3.6689701080322266,3.551719903945923,3.620690107345581,3.65516996383667,5178187.0,2.65580153465271
2012-06-28,3.682760000228882,3.544830083847046,3.6620700359344482,3.558619976043701,4395353.0,2.5856494903564453
2012-06-29,3.593100070953369,3.3655200004577637,3.558619976043701,3.551719903945923,10142590.0,2.5806360244750977
2012-07-02,3.5999999046325684,3.482759952545166,3.551719903945923,3.5103399753570557,7312439.0,2.550569772720337
2012-07-03,3.5999999046325684,3.517240047454834,3.517240047454834,3.551719903945923,4928329.0,2.5806360244750977
2012-07-04,3.586210012435913,3.5103399753570557,3.558619976043701,3.551719903945923,2263837.0,2.5806360244750977
2012-07-05,3.558619976043701,3.5034499168395996,3.551719903945923,3.5310299396514893,4106848.0,2.565603256225586
2012-07-06,3.5793099403381348,3.5034499168395996,3.544830083847046,3.5724101066589355,3909205.0,2.5956692695617676
2012-07-09,3.5655200481414795,3.4689700603485107,3.5655200481414795,3.475860118865967,4197067.0,2.525517463684082
2012-07-10,3.4965500831604004,3.379309892654419,3.4620699882507324,3.441380023956299,6115248.0,2.50046443939209
2012-07-11,3.4620699882507324,3.3724100589752197,3.441380023956299,3.4206900596618652,7276462.0,2.485431432723999
2012-07-12,3.4275898933410645,3.3586199283599854,3.3931000232696533,3.413789987564087,8225378.0,2.4804179668426514
2012-07-13,3.4206900596618652,3.268970012664795,3.4000000953674316,3.3724100589752197,14718645.0,2.4503519535064697
2012-07-16,3.3586199283599854,3.034480094909668,3.3586199283599854,3.0551700592041016,25040118.0,2.219849109649658
2012-07-17,3.062069892883301,2.924139976501465,3.0551700592041016,3.034480094909668,12585782.0,2.2048158645629883
2012-07-18,3.034480094909668,2.958620071411133,3.027590036392212,3.027590036392212,8826445.0,2.199810028076172
2012-07-19,3.0896499156951904,2.9930999279022217,3.027590036392212,3.062069892883301,13339798.0,2.224862575531006
2012-07-20,3.0896499156951904,3.041379928588867,3.0551700592041016,3.075860023498535,9613018.0,2.234882354736328
2012-07-23,3.0896499156951904,3.0482699871063232,3.0482699871063232,3.068959951400757,4992177.0,2.2298684120178223
2012-07-24,3.103450059890747,3.062069892883301,3.062069892883301,3.0965499877929688,5052533.0,2.2499148845672607
2012-07-25,3.1172399520874023,3.0,3.0827600955963135,3.027590036392212,7437776.0,2.199810028076172
2012-07-26,3.110340118408203,3.0069000720977783,3.0482699871063232,3.062069892883301,8407456.0,2.224862575531006
2012-07-27,3.1310300827026367,3.062069892883301,3.0896499156951904,3.110340118408203,5861935.0,2.259934902191162
2012-07-30,3.1241400241851807,3.062069892883301,3.1172399520874023,3.062069892883301,2843769.0,2.224862575531006
2012-07-31,3.0896499156951904,3.0137898921966553,3.068959951400757,3.027590036392212,2585406.0,2.199810028076172
2012-08-01,3.0827600955963135,3.0206899642944336,3.027590036392212,3.062069892883301,3428304.0,2.224862575531006
2012-08-02,3.0896499156951904,3.027590036392212,3.034480094909668,3.034480094909668,2821421.0,2.2048158645629883
2012-08-03,3.075860023498535,3.034480094909668,3.0482699871063232,3.075860023498535,2696926.0,2.234882354736328
2012-08-06,3.1517200469970703,3.0551700592041016,3.075860023498535,3.1310300827026367,5337094.0,2.274968147277832
2012-08-07,3.165519952774048,3.103450059890747,3.137929916381836,3.1586201190948486,5847123.0,2.2950143814086914
2012-08-08,3.1586201190948486,3.1241400241851807,3.1586201190948486,3.1517200469970703,3790492.0,2.290001153945923
2012-08-09,3.213789939880371,3.110340118408203,3.1517200469970703,3.1862099170684814,6897423.0,2.315061092376709
2012-08-10,3.351720094680786,3.172410011291504,3.172410011291504,3.28275990486145,15249750.0,2.3852131366729736
2012-08-13,3.268970012664795,3.1930999755859375,3.2551701068878174,3.206899881362915,7358023.0,2.3300940990448
2012-08-14,3.268970012664795,3.1310300827026367,3.206899881362915,3.2482800483703613,5494875.0,2.3601603507995605
2012-08-15,3.2344799041748047,3.1517200469970703,3.2344799041748047,3.1862099170684814,4850870.0,2.315061092376709
2012-08-16,3.206899881362915,3.1448299884796143,3.1448299884796143,3.172410011291504,1997118.0,2.3050341606140137
2012-08-17,3.1793100833892822,3.103450059890747,3.1793100833892822,3.103450059890747,3495017.0,2.2549288272857666
2012-08-20,3.110340118408203,3.062069892883301,3.075860023498535,3.0896499156951904,2614677.0,2.244901657104492
2012-08-21,3.1862099170684814,3.075860023498535,3.0896499156951904,3.1448299884796143,4251829.0,2.2849948406219482
2012-08-22,3.172410011291504,3.103450059890747,3.1448299884796143,3.1310300827026367,2301847.0,2.274968147277832
2012-08-23,3.2206900119781494,3.103450059890747,3.1517200469970703,3.200000047683716,6336816.0,2.3250808715820312
2012-08-24,3.213789939880371,3.1241400241851807,3.1930999755859375,3.1241400241851807,4068411.0,2.2699620723724365
2012-08-27,3.1241400241851807,3.041379928588867,3.103450059890747,3.075860023498535,3894497.0,2.234882354736328
2012-08-28,3.1172399520874023,3.0551700592041016,3.0827600955963135,3.068959951400757,2665913.0,2.2298684120178223
2012-08-29,3.1172399520874023,3.041379928588867,3.0551700592041016,3.062069892883301,4656037.0,2.224862575531006
2012-08-30,3.0965499877929688,3.034480094909668,3.062069892883301,3.062069892883301,3981644.0,2.224862575531006
2012-08-31,3.0827600955963135,2.9793100357055664,3.0482699871063232,3.0206899642944336,5287619.0,2.194795846939087
2012-09-03,3.0551700592041016,2.9930999279022217,3.0206899642944336,3.041379928588867,5273251.0,2.209829568862915
2012-09-04,3.110340118408203,2.9862101078033447,3.0206899642944336,3.0,7181819.0,2.1797633171081543
2012-09-05,3.075860023498535,2.965519905090332,3.0,3.062069892883301,3854268.0,2.224862575531006
2012-09-06,3.0965499877929688,3.0551700592041016,3.075860023498535,3.0896499156951904,3905184.0,2.244901657104492
2012-09-07,3.2482800483703613,3.103450059890747,3.103450059890747,3.206899881362915,14688833.0,2.3300940990448
2012-09-10,3.3379299640655518,3.200000047683716,3.206899881362915,3.28275990486145,19674997.0,2.3852131366729736
2012-09-11,3.2965500354766846,3.2344799041748047,3.2482800483703613,3.275860071182251,6490069.0,2.380199909210205
2012-09-12,3.31033992767334,3.2344799041748047,3.303450107574463,3.2965500354766846,8237461.0,2.3952324390411377
2012-09-13,3.2896499633789062,3.1793100833892822,3.2896499633789062,3.1793100833892822,6724095.0,2.3100476264953613
2012-09-14,3.2344799041748047,3.1517200469970703,3.2275900840759277,3.1862099170684814,6688132.0,2.315061092376709
2012-09-17,3.200000047683716,3.103450059890747,3.1793100833892822,3.103450059890747,4847144.0,2.2549288272857666
2012-09-18,3.1172399520874023,3.041379928588867,3.1172399520874023,3.0482699871063232,3422446.0,2.2148354053497314
2012-09-19,3.103450059890747,3.034480094909668,3.0482699871063232,3.075860023498535,4896225.0,2.234882354736328
2012-09-20,3.075860023498535,2.9448299407958984,3.075860023498535,2.965519905090332,7647366.0,2.154710292816162
2012-09-21,3.0206899642944336,2.965519905090332,2.972409963607788,2.972409963607788,3665053.0,2.159716844558716
2012-09-24,3.0827600955963135,2.9103400707244873,2.965519905090332,3.0551700592041016,8771039.0,2.219849109649658
2012-09-25,3.062069892883301,2.972409963607788,3.034480094909668,2.9793100357055664,4055867.0,2.1647303104400635
2012-09-26,3.0069000720977783,2.9172399044036865,2.9793100357055664,2.931030035018921,2918185.0,2.129650592803955
2012-09-27,3.027590036392212,2.9103400707244873,2.9103400707244873,2.972409963607788,4848362.0,2.159716844558716
2012-09-28,3.0482699871063232,2.9517199993133545,2.958620071411133,3.027590036392212,7258251.0,2.199810028076172
2012-10-08,3.0896499156951904,3.0137898921966553,3.034480094909668,3.068959951400757,6254666.0,2.2298684120178223
2012-10-09,3.137929916381836,3.068959951400757,3.0827600955963135,3.1310300827026367,6718319.0,2.274968147277832
2012-10-10,3.1586201190948486,3.103450059890747,3.1241400241851807,3.137929916381836,5433513.0,2.2799813747406006
2012-10-11,3.1517200469970703,3.068959951400757,3.1172399520874023,3.075860023498535,5664438.0,2.234882354736328
2012-10-12,3.1241400241851807,3.068959951400757,3.103450059890747,3.103450059890747,4277891.0,2.2549288272857666
2012-10-15,3.1448299884796143,3.0827600955963135,3.103450059890747,3.1241400241851807,4800950.0,2.2699620723724365
2012-10-16,3.165519952774048,3.110340118408203,3.1241400241851807,3.137929916381836,6407106.0,2.2799813747406006
2012-10-17,3.1517200469970703,3.0827600955963135,3.1448299884796143,3.110340118408203,4853408.0,2.259934902191162
2012-10-18,3.213789939880371,3.110340118408203,3.1310300827026367,3.1930999755859375,14675461.0,2.3200669288635254
2012-10-19,3.200000047683716,3.137929916381836,3.1862099170684814,3.1448299884796143,7135497.0,2.2849948406219482
2012-10-22,3.1586201190948486,3.103450059890747,3.137929916381836,3.1517200469970703,6505562.0,2.290001153945923
2012-10-23,3.1793100833892822,3.110340118408203,3.1517200469970703,3.110340118408203,7012945.0,2.259934902191162
2012-10-24,3.1448299884796143,3.0965499877929688,3.103450059890747,3.1172399520874023,7296540.0,2.2649481296539307
2012-10-25,3.165519952774048,3.110340118408203,3.137929916381836,3.1310300827026367,8055042.0,2.274968147277832
2012-10-26,3.1310300827026367,2.958620071411133,3.1310300827026367,2.9930999279022217,11096857.0,2.1747496128082275
2012-10-29,3.0069000720977783,2.937930107116699,2.9862101078033447,2.9862101078033447,4302569.0,2.169743537902832
2012-10-30,3.103450059890747,2.9862101078033447,2.9930999279022217,3.0,4964180.0,2.1797633171081543
2012-10-31,3.0,2.9448299407958984,2.9930999279022217,2.9862101078033447,5444165.0,2.169743537902832
2012-11-01,3.0482699871063232,2.972409963607788,2.9862101078033447,3.041379928588867,10752792.0,2.209829568862915
2012-11-02,3.075860023498535,3.0206899642944336,3.027590036392212,3.0551700592041016,10837958.0,2.219849109649658
2012-11-05,3.062069892883301,3.0206899642944336,3.0482699871063232,3.034480094909668,4599681.0,2.2048158645629883
2012-11-06,3.0482699871063232,2.9448299407958984,3.034480094909668,3.0,6051509.0,2.1797633171081543
2012-11-07,3.034480094909668,2.9930999279022217,2.9930999279022217,3.0206899642944336,5965314.0,2.194795846939087
2012-11-08,3.0137898921966553,2.931030035018921,3.0,2.9448299407958984,5195816.0,2.1396775245666504
2012-11-09,2.972409963607788,2.931030035018921,2.9448299407958984,2.937930107116699,4466891.0,2.134664297103882
2012-11-12,2.965519905090332,2.931030035018921,2.9517199993133545,2.958620071411133,2257596.0,2.1496965885162354
2012-11-13,2.958620071411133,2.862070083618164,2.958620071411133,2.8827600479125977,4778022.0,2.094578266143799
2012-11-14,2.9172399044036865,2.8758599758148193,2.889659881591797,2.896549940109253,2839616.0,2.104597568511963
2012-11-15,2.9034500122070312,2.793100118637085,2.8827600479125977,2.799999952316284,3576759.0,2.0344455242156982
2012-11-16,2.799999952316284,2.7448298931121826,2.7724099159240723,2.7448298931121826,4415000.0,1.9943596124649048
2012-11-19,2.827589988708496,2.7379300594329834,2.7379300594329834,2.8206899166107178,3985487.0,2.049478769302368
2012-11-20,2.9034500122070312,2.8206899166107178,2.827589988708496,2.827589988708496,3503146.0,2.0544919967651367
2012-11-21,2.862070083618164,2.8206899166107178,2.8551700115203857,2.8482699394226074,3123772.0,2.0695180892944336
2012-11-22,2.8551700115203857,2.8137900829315186,2.834480047225952,2.8206899166107178,1786156.0,2.049478769302368
2012-11-23,2.8551700115203857,2.758620023727417,2.827589988708496,2.786210060119629,8012898.0,2.024426221847534
2012-11-26,2.786210060119629,2.682760000228882,2.7724099159240723,2.696549892425537,7419889.0,1.9592798948287964
2012-11-27,2.696549892425537,2.6068999767303467,2.68966007232666,2.6137900352478027,5280428.0,1.899147868156433
2012-11-28,2.6344799995422363,2.5379300117492676,2.586210012435913,2.5724101066589355,4941862.0,1.869081735610962
2012-11-29,2.5999999046325684,2.517240047454834,2.586210012435913,2.524139881134033,3719238.0,1.8340091705322266
2012-11-30,2.5724101066589355,2.482759952545166,2.5379300117492676,2.544830083847046,6696378.0,1.8490424156188965
2012-12-03,2.551719903945923,2.4896600246429443,2.544830083847046,2.4965500831604004,3852929.0,1.8139625787734985
2012-12-04,2.5379300117492676,2.4689700603485107,2.5034499168395996,2.524139881134033,4609613.0,1.8340091705322266
2012-12-05,2.6137900352478027,2.5034499168395996,2.5103399753570557,2.593100070953369,10467964.0,1.8841146230697632
2012-12-06,2.620690107345581,2.5724101066589355,2.6068999767303467,2.5793099403381348,4767328.0,1.8740946054458618
2012-12-07,2.6620700359344482,2.5793099403381348,2.5999999046325684,2.6275899410247803,10779226.0,1.9091746807098389
2012-12-10,2.7103400230407715,2.6344799995422363,2.65516996383667,2.696549892425537,7932471.0,1.9592798948287964
2012-12-11,2.7448298931121826,2.6689701080322266,2.682760000228882,2.7034499645233154,8678622.0,1.964293360710144
2012-12-12,2.724139928817749,2.6482698917388916,2.696549892425537,2.6758599281311035,5441967.0,1.9442468881607056
2012-12-13,2.68966007232666,2.6413800716400146,2.6620700359344482,2.6482698917388916,3777922.0,1.924200415611267
2012-12-14,2.786210060119629,2.6413800716400146,2.6482698917388916,2.786210060119629,19327295.0,2.024426221847534
2012-12-17,2.862070083618164,2.7724099159240723,2.786210060119629,2.8413798809051514,17301740.0,2.064511775970459
2012-12-18,2.868959903717041,2.8069000244140625,2.8413798809051514,2.8137900829315186,12824032.0,2.0444655418395996
2012-12-19,2.827589988708496,2.786210060119629,2.8137900829315186,2.8069000244140625,4893403.0,2.039458751678467
2012-12-20,2.937930107116699,2.7793099880218506,2.8069000244140625,2.8827600479125977,16845757.0,2.094578266143799
2012-12-21,2.9172399044036865,2.8482699394226074,2.8827600479125977,2.862070083618164,6657532.0,2.07954478263855
2012-12-24,2.889659881591797,2.8413798809051514,2.8827600479125977,2.8827600479125977,4939061.0,2.094578266143799
2012-12-25,2.9448299407958984,2.8551700115203857,2.8827600479125977,2.931030035018921,12093780.0,2.129650592803955
2012-12-26,2.9448299407958984,2.896549940109253,2.931030035018921,2.924139976501465,11844700.0,2.1246442794799805
2012-12-27,2.931030035018921,2.8758599758148193,2.931030035018921,2.8827600479125977,10560660.0,2.094578266143799
2012-12-28,2.9103400707244873,2.8482699394226074,2.8827600479125977,2.8758599758148193,9205316.0,2.089564800262451
2012-12-31,2.924139976501465,2.868959903717041,2.889659881591797,2.9034500122070312,13758852.0,2.1096112728118896
2013-01-04,2.931030035018921,2.8758599758148193,2.9103400707244873,2.924139976501465,15844542.0,2.1246442794799805
2013-01-07,3.0551700592041016,2.9103400707244873,2.924139976501465,3.0482699871063232,25366981.0,2.2148354053497314
2013-01-08,3.0896499156951904,2.9930999279022217,3.041379928588867,3.068959951400757,14662907.0,2.2298684120178223
2013-01-09,3.075860023498535,3.0206899642944336,3.062069892883301,3.041379928588867,9794854.0,2.209829568862915
2013-01-10,3.068959951400757,3.0206899642944336,3.041379928588867,3.041379928588867,8684656.0,2.209829568862915
2013-01-11,3.062069892883301,2.9034500122070312,3.041379928588867,2.9172399044036865,11639126.0,2.119630813598633
2013-01-14,3.027590036392212,2.9034500122070312,2.9172399044036865,3.0206899642944336,10119313.0,2.194795846939087
2013-01-15,3.1172399520874023,3.0206899642944336,3.0206899642944336,3.0965499877929688,17410905.0,2.2499148845672607
2013-01-16,3.1448299884796143,3.0206899642944336,3.0965499877929688,3.0827600955963135,12581702.0,2.239895820617676
2013-01-17,3.0896499156951904,3.0137898921966553,3.0827600955963135,3.0482699871063232,8616165.0,2.2148354053497314
2013-01-18,3.1172399520874023,3.034480094909668,3.034480094909668,3.0827600955963135,10133992.0,2.239895820617676
2013-01-21,3.200000047683716,3.075860023498535,3.0896499156951904,3.172410011291504,18853968.0,2.3050341606140137
2013-01-22,3.1930999755859375,3.103450059890747,3.1793100833892822,3.1310300827026367,13078923.0,2.274968147277832
2013-01-23,3.1310300827026367,3.034480094909668,3.103450059890747,3.110340118408203,8953897.0,2.259934902191162
2013-01-24,3.1517200469970703,2.9930999279022217,3.110340118408203,3.0,13741702.0,2.1797633171081543
2013-01-25,3.0551700592041016,2.958620071411133,3.0206899642944336,3.0137898921966553,6865133.0,2.1897828578948975
2013-01-28,3.062069892883301,3.0137898921966553,3.034480094909668,3.0482699871063232,8654526.0,2.2148354053497314
2013-01-29,3.068959951400757,3.027590036392212,3.062069892883301,3.0551700592041016,8722069.0,2.219849109649658
2013-01-30,3.1793100833892822,3.027590036392212,3.0551700592041016,3.137929916381836,21024525.0,2.2799813747406006
2013-01-31,3.1517200469970703,3.103450059890747,3.1310300827026367,3.1310300827026367,14611858.0,2.274968147277832
2013-02-01,3.165519952774048,3.0827600955963135,3.1172399520874023,3.1172399520874023,10893573.0,2.2649481296539307
2013-02-04,3.241379976272583,3.1241400241851807,3.1586201190948486,3.1862099170684814,28189341.0,2.315061092376709
2013-02-05,3.2896499633789062,3.1448299884796143,3.1793100833892822,3.275860071182251,20019159.0,2.380199909210205
2013-02-06,3.3655200004577637,3.200000047683716,3.268970012664795,3.2344799041748047,21641083.0,2.3501334190368652
2013-02-07,3.28275990486145,3.172410011291504,3.2344799041748047,3.268970012664795,12837095.0,2.3751933574676514
2013-02-08,3.3241400718688965,3.2344799041748047,3.2344799041748047,3.2965500354766846,11301895.0,2.3952324390411377
2013-02-18,3.4344799518585205,3.2965500354766846,3.2965500354766846,3.4206900596618652,16974525.0,2.485431432723999
2013-02-19,3.4206900596618652,3.2344799041748047,3.4206900596618652,3.275860071182251,16589364.0,2.380199909210205
2013-02-20,3.3241400718688965,3.241379976272583,3.268970012664795,3.317239999771118,9343634.0,2.4102659225463867
2013-02-21,3.317239999771118,3.1793100833892822,3.317239999771118,3.213789939880371,12044890.0,2.3351004123687744
2013-02-22,3.2965500354766846,3.213789939880371,3.213789939880371,3.268970012664795,18307418.0,2.3751933574676514
2013-02-25,3.3310298919677734,3.241379976272583,3.268970012664795,3.2965500354766846,9946377.0,2.3952324390411377
2013-02-26,3.3310298919677734,3.2344799041748047,3.303450107574463,3.241379976272583,8439026.0,2.355146884918213
2013-02-27,3.268970012664795,3.1930999755859375,3.2482800483703613,3.2275900840759277,7215748.0,2.3451273441314697
2013-02-28,3.268970012664795,3.165519952774048,3.2344799041748047,3.2551701068878174,10897878.0,2.365166664123535
2013-03-01,3.28275990486145,3.2275900840759277,3.2620699405670166,3.268970012664795,7335900.0,2.3751933574676514
2013-03-04,3.28275990486145,3.110340118408203,3.2551701068878174,3.1310300827026367,12590561.0,2.274968147277832
2013-03-05,3.1862099170684814,3.1241400241851807,3.1310300827026367,3.172410011291504,7027671.0,2.3050341606140137
2013-03-06,3.303450107574463,3.1241400241851807,3.172410011291504,3.2965500354766846,18275304.0,2.3952324390411377
2013-03-07,3.3310298919677734,3.2206900119781494,3.28275990486145,3.2482800483703613,11908190.0,2.3601603507995605
2013-03-08,3.275860071182251,3.213789939880371,3.241379976272583,3.241379976272583,4568201.0,2.355146884918213
2013-03-11,3.268970012664795,3.1586201190948486,3.2482800483703613,3.1862099170684814,6312695.0,2.315061092376709
2013-03-12,3.213789939880371,3.062069892883301,3.200000047683716,3.110340118408203,10616092.0,2.259934902191162
2013-03-13,3.1172399520874023,3.0206899642944336,3.103450059890747,3.0551700592041016,6373775.0,2.219849109649658
2013-03-14,3.268970012664795,3.027590036392212,3.062069892883301,3.1862099170684814,10458109.0,2.315061092376709
2013-03-15,3.1862099170684814,3.1862099170684814,3.1862099170684814,3.1862099170684814,0.0,2.315061092376709
2013-03-18,3.1310300827026367,3.034480094909668,3.110340118408203,3.0551700592041016,10393723.0,2.219849109649658
2013-03-19,3.075860023498535,3.0137898921966553,3.0551700592041016,3.068959951400757,3889814.0,2.2298684120178223
2013-03-20,3.1448299884796143,3.0551700592041016,3.068959951400757,3.137929916381836,6022788.0,2.2799813747406006
2013-03-21,3.1793100833892822,3.1172399520874023,3.1172399520874023,3.1517200469970703,5551764.0,2.290001153945923
2013-03-22,3.2896499633789062,3.110340118408203,3.137929916381836,3.28275990486145,20021795.0,2.3852131366729736
2013-03-25,3.3310298919677734,3.2275900840759277,3.2620699405670166,3.303450107574463,16300090.0,2.4002461433410645
2013-03-26,3.303450107574463,3.2206900119781494,3.2896499633789062,3.2620699405670166,10128866.0,2.3701798915863037
2013-03-27,3.2965500354766846,3.2206900119781494,3.2551701068878174,3.2551701068878174,6407129.0,2.365166664123535
2013-03-28,3.241379976272583,3.1241400241851807,3.241379976272583,3.1310300827026367,6773747.0,2.274968147277832
2013-03-29,3.165519952774048,3.1172399520874023,3.1241400241851807,3.1310300827026367,4464319.0,2.274968147277832
2013-04-01,3.1586201190948486,3.103450059890747,3.103450059890747,3.1310300827026367,2745989.0,2.274968147277832
2013-04-02,3.1586201190948486,3.075860023498535,3.1448299884796143,3.075860023498535,5221064.0,2.234882354736328
2013-04-03,3.110340118408203,3.062069892883301,3.062069892883301,3.0965499877929688,3221434.0,2.2499148845672607
2013-04-08,3.103450059890747,3.027590036392212,3.068959951400757,3.0896499156951904,3658753.0,2.244901657104492
2013-04-09,3.1310300827026367,3.068959951400757,3.103450059890747,3.0827600955963135,5680984.0,2.239895820617676
2013-04-10,3.103450059890747,3.027590036392212,3.0965499877929688,3.041379928588867,6100402.0,2.209829568862915
2013-04-11,3.068959951400757,3.0069000720977783,3.041379928588867,3.0137898921966553,5063569.0,2.1897828578948975
2013-04-12,3.034480094909668,2.965519905090332,3.0206899642944336,2.9793100357055664,5169418.0,2.1647303104400635
2013-04-15,2.9793100357055664,2.758620023727417,2.965519905090332,2.827589988708496,11711547.0,2.0544919967651367
2013-04-16,2.8413798809051514,2.786210060119629,2.8069000244140625,2.8206899166107178,9569783.0,2.049478769302368
2013-04-17,2.834480047225952,2.793100118637085,2.834480047225952,2.827589988708496,4945462.0,2.0544919967651367
2013-04-18,2.8413798809051514,2.793100118637085,2.8137900829315186,2.827589988708496,3805825.0,2.0544919967651367
2013-04-19,2.9034500122070312,2.8206899166107178,2.834480047225952,2.889659881591797,6402021.0,2.0995912551879883
2013-04-22,2.889659881591797,2.8413798809051514,2.8758599758148193,2.8758599758148193,4536098.0,2.089564800262451
2013-04-23,2.889659881591797,2.7517199516296387,2.889659881591797,2.7655200958251953,9865311.0,2.009392738342285
2013-04-24,2.862070083618164,2.7724099159240723,2.7724099159240723,2.8413798809051514,5239585.0,2.064511775970459
2013-04-25,2.862070083618164,2.793100118637085,2.834480047225952,2.799999952316284,5468827.0,2.0344455242156982
2013-04-26,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0,2.0344455242156982
2013-05-02,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0,2.0344455242156982
2013-05-03,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0,2.0344455242156982
2013-05-06,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0,2.0344455242156982
2013-05-07,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0,2.0344455242156982
2013-05-08,3.0827600955963135,2.9930999279022217,3.0,3.0827600955963135,12066372.0,2.239895820617676
2013-05-09,3.241379976272583,3.137929916381836,3.241379976272583,3.172410011291504,59137587.0,2.3050341606140137
2013-05-10,3.172410011291504,3.0482699871063232,3.1586201190948486,3.103450059890747,23645724.0,2.2549288272857666
2013-05-13,3.110340118408203,3.062069892883301,3.110340118408203,3.0965499877929688,11055604.0,2.2499148845672607
2013-05-14,3.110340118408203,3.0206899642944336,3.0965499877929688,3.110340118408203,13768867.0,2.259934902191162
2013-05-15,3.31033992767334,3.068959951400757,3.0896499156951904,3.303450107574463,38204196.0,2.4002461433410645
2013-05-16,3.3724100589752197,3.2206900119781494,3.2551701068878174,3.3241400718688965,32997744.0,2.4152793884277344
2013-05-17,3.3931000232696533,3.2620699405670166,3.317239999771118,3.3586199283599854,23986920.0,2.4403319358825684
2013-05-20,3.3862099647521973,3.3310298919677734,3.351720094680786,3.3586199283599854,20661708.0,2.4403319358825684
2013-05-21,3.6275899410247803,3.3379299640655518,3.3586199283599854,3.6137900352478027,45791639.0,2.625735282897949
2013-05-22,3.6068999767303467,3.5103399753570557,3.6068999767303467,3.524139881134033,29403240.0,2.5605969429016113
2013-05-23,3.5999999046325684,3.4689700603485107,3.482759952545166,3.558619976043701,24000360.0,2.5856494903564453
2013-05-24,3.68966007232666,3.544830083847046,3.544830083847046,3.6275899410247803,19241047.0,2.6357624530792236
2013-05-27,3.71724009513855,3.5724101066589355,3.6275899410247803,3.593100070953369,16894255.0,2.6107025146484375
2013-05-28,3.6068999767303467,3.455169916152954,3.5999999046325684,3.5103399753570557,27780022.0,2.550569772720337
2013-05-29,3.551719903945923,3.482759952545166,3.5034499168395996,3.5310299396514893,13923081.0,2.565603256225586
2013-05-30,3.6137900352478027,3.5103399753570557,3.5310299396514893,3.558619976043701,14208867.0,2.5856494903564453
2013-05-31,3.586210012435913,3.5103399753570557,3.5655200481414795,3.544830083847046,11792831.0,2.5756301879882812
2013-06-03,3.551719903945923,3.4689700603485107,3.544830083847046,3.5310299396514893,12303173.0,2.565603256225586
2013-06-04,3.5379300117492676,3.448280096054077,3.5310299396514893,3.4620699882507324,12020397.0,2.5154974460601807
2013-06-05,3.517240047454834,3.413789987564087,3.482759952545166,3.4689700603485107,9814177.0,2.5205113887786865
2013-06-06,3.475860118865967,3.3586199283599854,3.448280096054077,3.379309892654419,10131834.0,2.4553651809692383
2013-06-07,3.406899929046631,3.275860071182251,3.3724100589752197,3.317239999771118,8929345.0,2.4102659225463867
2013-06-13,3.3862099647521973,3.1862099170684814,3.2965500354766846,3.379309892654419,10523876.0,2.4553651809692383
2013-06-14,3.4896600246429443,3.351720094680786,3.406899929046631,3.475860118865967,11978796.0,2.525517463684082
2013-06-17,3.482759952545166,3.413789987564087,3.475860118865967,3.448280096054077,7570963.0,2.5054779052734375
2013-06-18,3.4620699882507324,3.3379299640655518,3.448280096054077,3.3862099647521973,8586530.0,2.460378646850586
2013-06-19,3.379309892654419,3.268970012664795,3.3655200004577637,3.3724100589752197,6266396.0,2.4503519535064697
2013-06-20,3.3862099647521973,3.2482800483703613,3.3655200004577637,3.28275990486145,6269392.0,2.3852131366729736
2013-06-21,3.303450107574463,3.213789939880371,3.2551701068878174,3.275860071182251,4646075.0,2.380199909210205
2013-06-24,3.275860071182251,3.0551700592041016,3.275860071182251,3.0965499877929688,10397631.0,2.2499148845672607
2013-06-25,3.110340118408203,2.868959903717041,3.075860023498535,3.062069892883301,10397581.0,2.224862575531006
2013-06-26,3.1172399520874023,3.041379928588867,3.103450059890747,3.103450059890747,6292551.0,2.2549288272857666
2013-06-27,3.2344799041748047,3.0827600955963135,3.110340118408203,3.0965499877929688,8131095.0,2.2499148845672607
2013-06-28,3.1586201190948486,3.0482699871063232,3.0965499877929688,3.103450059890747,3985066.0,2.2549288272857666
2013-07-01,3.1517200469970703,3.0827600955963135,3.0965499877929688,3.1517200469970703,2965888.0,2.290001153945923
2013-07-02,3.1793100833892822,3.103450059890747,3.1517200469970703,3.172410011291504,5179114.0,2.3050341606140137
2013-07-03,3.1793100833892822,3.068959951400757,3.1586201190948486,3.172410011291504,6077740.0,2.3050341606140137
2013-07-04,3.2275900840759277,3.1241400241851807,3.137929916381836,3.165519952774048,5467751.0,2.300027847290039
2013-07-05,3.206899881362915,3.137929916381836,3.1448299884796143,3.165519952774048,5688015.0,2.300027847290039
2013-07-08,3.137929916381836,3.034480094909668,3.1310300827026367,3.0551700592041016,6405288.0,2.219849109649658
2013-07-09,3.0827600955963135,3.0206899642944336,3.0551700592041016,3.075860023498535,2729756.0,2.234882354736328
2013-07-10,3.200000047683716,3.041379928588867,3.0896499156951904,3.1930999755859375,6709054.0,2.3200669288635254
2013-07-11,3.2965500354766846,3.165519952774048,3.1862099170684814,3.2482800483703613,9345022.0,2.3601603507995605
2013-07-12,3.268970012664795,3.1862099170684814,3.2551701068878174,3.213789939880371,7930906.0,2.3351004123687744
2013-07-15,3.3379299640655518,3.213789939880371,3.213789939880371,3.317239999771118,9526682.0,2.4102659225463867
2013-07-16,3.34483003616333,3.275860071182251,3.317239999771118,3.3310298919677734,4936184.0,2.42028546333313
2013-07-17,3.379309892654419,3.28275990486145,3.317239999771118,3.303450107574463,6880657.0,2.4002461433410645
2013-07-18,3.3931000232696533,3.2344799041748047,3.268970012664795,3.351720094680786,8703543.0,2.4353184700012207
2013-07-19,3.3586199283599854,3.2482800483703613,3.3379299640655518,3.275860071182251,8236462.0,2.380199909210205
2013-07-22,3.3655200004577637,3.206899881362915,3.241379976272583,3.351720094680786,5019636.0,2.4353184700012207
2013-07-23,3.4206900596618652,3.3310298919677734,3.351720094680786,3.413789987564087,8250455.0,2.4804179668426514
2013-07-24,3.4965500831604004,3.3655200004577637,3.4206900596618652,3.4896600246429443,11973219.0,2.5355441570281982
2013-07-25,3.5034499168395996,3.379309892654419,3.5034499168395996,3.379309892654419,8313750.0,2.4553651809692383
2013-07-26,3.6482698917388916,3.3655200004577637,3.3931000232696533,3.586210012435913,30726123.0,2.605696201324463
2013-07-29,3.7724099159240723,3.544830083847046,3.6482698917388916,3.5724101066589355,37515512.0,2.5956692695617676
2013-07-30,3.7724099159240723,3.544830083847046,3.5793099403381348,3.5655200481414795,35402917.0,2.590662956237793
2013-07-31,3.4965500831604004,3.379309892654419,3.475860118865967,3.448280096054077,23545617.0,2.5054779052734375
2013-08-01,3.413789987564087,3.31033992767334,3.3655200004577637,3.406899929046631,13854503.0,2.587989091873169
2013-08-02,3.475860118865967,3.351720094680786,3.413789987564087,3.3862099647521973,19073545.0,2.5722720623016357
2013-08-05,3.406899929046631,3.3586199283599854,3.3655200004577637,3.3931000232696533,10115645.0,2.5775060653686523
2013-08-06,3.4620699882507324,3.3586199283599854,3.379309892654419,3.4275898933410645,18022985.0,2.603705883026123
2013-08-07,3.5034499168395996,3.379309892654419,3.4344799518585205,3.482759952545166,25853560.0,2.6456146240234375
2013-08-08,3.551719903945923,3.4689700603485107,3.524139881134033,3.517240047454834,30427216.0,2.671807050704956
2013-08-09,3.5310299396514893,3.413789987564087,3.524139881134033,3.4689700603485107,17623537.0,2.6351397037506104
2013-08-12,3.517240047454834,3.448280096054077,3.4965500831604004,3.5103399753570557,13205152.0,2.66656494140625
2013-08-13,3.524139881134033,3.4620699882507324,3.4965500831604004,3.517240047454834,11417398.0,2.671807050704956
2013-08-14,3.517240047454834,3.441380023956299,3.517240047454834,3.441380023956299,12485446.0,2.6141810417175293
2013-08-15,3.455169916152954,3.3724100589752197,3.441380023956299,3.379309892654419,11842245.0,2.567031145095825
2013-08-16,3.441380023956299,3.2965500354766846,3.3586199283599854,3.303450107574463,10245118.0,2.5094053745269775
2013-08-19,3.379309892654419,3.2482800483703613,3.2620699405670166,3.3655200004577637,7061502.0,2.5565555095672607
2013-08-20,3.379309892654419,3.303450107574463,3.3724100589752197,3.31033992767334,6679516.0,2.514639139175415
2013-08-21,3.379309892654419,3.303450107574463,3.31033992767334,3.379309892654419,6948719.0,2.567031145095825
2013-08-22,3.4620699882507324,3.351720094680786,3.379309892654419,3.4206900596618652,10822737.0,2.5984644889831543
2013-08-23,3.455169916152954,3.3241400718688965,3.4344799518585205,3.406899929046631,10099741.0,2.587989091873169
2013-08-26,3.4965500831604004,3.379309892654419,3.3931000232696533,3.482759952545166,16042762.0,2.6456146240234375
2013-08-27,3.586210012435913,3.4689700603485107,3.475860118865967,3.5103399753570557,21498764.0,2.66656494140625
2013-08-28,3.524139881134033,3.4344799518585205,3.4965500831604004,3.441380023956299,13852263.0,2.6141810417175293
2013-08-29,3.5103399753570557,3.379309892654419,3.4689700603485107,3.413789987564087,10982162.0,2.5932228565216064
2013-08-30,3.482759952545166,3.3862099647521973,3.4000000953674316,3.448280096054077,13073301.0,2.619422435760498
2013-09-02,3.4689700603485107,3.3655200004577637,3.448280096054077,3.413789987564087,6772751.0,2.5932228565216064
2013-09-03,3.4896600246429443,3.3931000232696533,3.413789987564087,3.4896600246429443,11157771.0,2.6508562564849854
2013-09-04,3.5103399753570557,3.4620699882507324,3.4965500831604004,3.475860118865967,7331904.0,2.640373706817627
2013-09-05,3.5310299396514893,3.448280096054077,3.475860118865967,3.475860118865967,14020445.0,2.640373706817627
2013-09-06,3.5103399753570557,3.4206900596618652,3.4689700603485107,3.4965500831604004,14628796.0,2.656090021133423
2013-09-09,3.5379300117492676,3.4689700603485107,3.5103399753570557,3.517240047454834,15407536.0,2.671807050704956
2013-09-10,3.558619976043701,3.4896600246429443,3.524139881134033,3.5310299396514893,14442379.0,2.6822822093963623
2013-09-11,3.5655200481414795,3.4965500831604004,3.5379300117492676,3.524139881134033,11998103.0,2.6770482063293457
2013-09-12,3.5310299396514893,3.482759952545166,3.524139881134033,3.4965500831604004,10534805.0,2.656090021133423
2013-09-13,3.5034499168395996,3.4689700603485107,3.4965500831604004,3.4896600246429443,6827562.0,2.6508562564849854
2013-09-16,3.5034499168395996,3.4689700603485107,3.482759952545166,3.482759952545166,6025356.0,2.6456146240234375
2013-09-17,3.5103399753570557,3.448280096054077,3.4689700603485107,3.455169916152954,7767397.0,2.6246566772460938
2013-09-18,3.5379300117492676,3.4275898933410645,3.448280096054077,3.517240047454834,12767525.0,2.671807050704956
2013-09-23,3.544830083847046,3.4896600246429443,3.524139881134033,3.524139881134033,10731245.0,2.6770482063293457
2013-09-24,3.68966007232666,3.5103399753570557,3.5310299396514893,3.5793099403381348,23913502.0,2.7189574241638184
2013-09-25,3.7034499645233154,3.558619976043701,3.5793099403381348,3.6482698917388916,26593404.0,2.771341562271118
2013-09-26,3.6758599281311035,3.5310299396514893,3.6482698917388916,3.6137900352478027,13128286.0,2.7451491355895996
2013-09-27,3.6620700359344482,3.5655200481414795,3.593100070953369,3.5999999046325684,8804879.0,2.7346739768981934
2013-09-30,3.68966007232666,3.5724101066589355,3.6068999767303467,3.68966007232666,17800173.0,2.8027827739715576
2013-10-08,3.7517199516296387,3.6275899410247803,3.6689701080322266,3.731029987335205,16244534.0,2.8342084884643555
2013-10-09,3.8827600479125977,3.7103400230407715,3.7379300594329834,3.8413798809051514,24791725.0,2.9180338382720947
2013-10-10,3.8551700115203857,3.7655200958251953,3.8069000244140625,3.799999952316284,15427594.0,2.8866004943847656
2013-10-11,3.924139976501465,3.7724099159240723,3.793100118637085,3.799999952316284,17720313.0,2.8866004943847656
2013-10-14,3.862070083618164,3.7448298931121826,3.862070083618164,3.7655200958251953,13719128.0,2.860408306121826
2013-10-15,3.8069000244140625,3.6689701080322266,3.758620023727417,3.793100118637085,16803622.0,2.8813588619232178
2013-10-16,3.8069000244140625,3.6689701080322266,3.793100118637085,3.696549892425537,9709735.0,2.808016538619995
2013-10-17,3.8758599758148193,3.7655200958251953,3.8206899166107178,3.786210060119629,16327450.0,2.8761250972747803
2013-10-18,3.786210060119629,3.696549892425537,3.786210060119629,3.7793099880218506,8931862.0,2.8708837032318115
2013-10-21,3.834480047225952,3.7379300594329834,3.7724099159240723,3.834480047225952,9175486.0,2.912792444229126
2013-10-22,3.931030035018921,3.799999952316284,3.827589988708496,3.8482699394226074,14704653.0,2.9232676029205322
2013-10-23,3.9103400707244873,3.65516996383667,3.8551700115203857,3.682760000228882,13435681.0,2.7975409030914307
2013-10-24,3.696549892425537,3.5999999046325684,3.6758599281311035,3.620690107345581,7588271.0,2.7503907680511475
2013-10-25,3.7103400230407715,3.593100070953369,3.620690107345581,3.6413800716400146,7795392.0,2.7661073207855225
2013-10-28,3.7034499645233154,3.620690107345581,3.6620700359344482,3.682760000228882,6612095.0,2.7975409030914307
2013-10-29,3.7103400230407715,3.5310299396514893,3.696549892425537,3.620690107345581,9790136.0,2.7503907680511475
2013-10-30,3.7103400230407715,3.586210012435913,3.593100070953369,3.7034499645233154,5946741.0,2.8132576942443848
2013-10-31,3.7379300594329834,3.65516996383667,3.7103400230407715,3.724139928817749,7048413.0,2.828974485397339
2013-11-01,3.7655200958251953,3.682760000228882,3.724139928817749,3.7103400230407715,4587552.0,2.8184916973114014
2013-11-04,3.731029987335205,3.6413800716400146,3.696549892425537,3.65516996383667,5802237.0,2.776582956314087
2013-11-05,3.7034499645233154,3.586210012435913,3.620690107345581,3.696549892425537,6420423.0,2.808016538619995
2013-11-06,3.68966007232666,3.6137900352478027,3.682760000228882,3.620690107345581,5590167.0,2.7503907680511475
2013-11-07,3.6413800716400146,3.551719903945923,3.6137900352478027,3.6068999767303467,5126414.0,2.739915609359741
2013-11-08,3.6275899410247803,3.5310299396514893,3.6068999767303467,3.5724101066589355,4866967.0,2.7137160301208496
2013-11-11,3.586210012435913,3.5310299396514893,3.551719903945923,3.5724101066589355,2838566.0,2.7137160301208496
2013-11-12,3.5999999046325684,3.558619976043701,3.5793099403381348,3.5793099403381348,3653734.0,2.7189574241638184
2013-11-13,3.593100070953369,3.5379300117492676,3.5724101066589355,3.558619976043701,3772988.0,2.703240394592285
2013-11-14,3.5724101066589355,3.5034499168395996,3.558619976043701,3.5655200481414795,4104796.0,2.708481788635254
2013-11-15,3.65516996383667,3.551719903945923,3.5724101066589355,3.5999999046325684,6364524.0,2.7346739768981934
2013-11-18,3.682760000228882,3.5999999046325684,3.620690107345581,3.6758599281311035,7608754.0,2.792299747467041
2013-11-19,3.696549892425537,3.6413800716400146,3.6758599281311035,3.6620700359344482,4181080.0,2.7818241119384766
2013-11-20,3.68966007232666,3.620690107345581,3.6689701080322266,3.68966007232666,7288658.0,2.8027827739715576
2013-11-21,3.6758599281311035,3.6275899410247803,3.6689701080322266,3.65516996383667,5923793.0,2.776582956314087
2013-11-22,3.6758599281311035,3.6137900352478027,3.6758599281311035,3.6137900352478027,3479364.0,2.7451491355895996
2013-11-25,3.6482698917388916,3.586210012435913,3.5999999046325684,3.5999999046325684,2940350.0,2.7346739768981934
2013-11-26,3.758620023727417,3.586210012435913,3.6068999767303467,3.71724009513855,18042686.0,2.823733329772949
2013-11-27,3.786210060119629,3.682760000228882,3.71724009513855,3.7379300594329834,12787934.0,2.839449882507324
2013-11-28,3.8069000244140625,3.731029987335205,3.7655200958251953,3.7517199516296387,10955241.0,2.8499252796173096
2013-11-29,3.786210060119629,3.7103400230407715,3.7724099159240723,3.7517199516296387,8285133.0,2.8499252796173096
2013-12-02,3.724139928817749,3.551719903945923,3.724139928817749,3.586210012435913,11654446.0,2.724198579788208
2013-12-03,3.6413800716400146,3.558619976043701,3.5793099403381348,3.6275899410247803,5638298.0,2.755632162094116
2013-12-04,3.682760000228882,3.5999999046325684,3.6344799995422363,3.6482698917388916,10042576.0,2.771341562271118
2013-12-05,3.696549892425537,3.6344799995422363,3.6689701080322266,3.65516996383667,8581922.0,2.776582956314087
2013-12-06,3.6620700359344482,3.5724101066589355,3.65516996383667,3.6068999767303467,10446648.0,2.739915609359741
2013-12-09,3.6344799995422363,3.5724101066589355,3.5999999046325684,3.6068999767303467,9605643.0,2.739915609359741
2013-12-10,3.620690107345581,3.5724101066589355,3.6068999767303467,3.6068999767303467,8639461.0,2.739915609359741
2013-12-11,3.6137900352478027,3.5310299396514893,3.6068999767303467,3.558619976043701,10136790.0,2.703240394592285
2013-12-12,3.5793099403381348,3.5310299396514893,3.551719903945923,3.5655200481414795,8198128.0,2.708481788635254
2013-12-13,3.558619976043701,3.524139881134033,3.551719903945923,3.5379300117492676,8561158.0,2.687523603439331
2013-12-16,3.586210012435913,3.5310299396514893,3.544830083847046,3.586210012435913,13133125.0,2.724198579788208
2013-12-17,3.5793099403381348,3.482759952545166,3.5655200481414795,3.524139881134033,8796713.0,2.6770482063293457
2013-12-18,3.5310299396514893,3.448280096054077,3.517240047454834,3.455169916152954,10138355.0,2.6246566772460938
2013-12-19,3.475860118865967,3.3586199283599854,3.4620699882507324,3.379309892654419,12644421.0,2.567031145095825
2013-12-20,3.3931000232696533,3.2965500354766846,3.379309892654419,3.34483003616333,8872476.0,2.5408387184143066
2013-12-23,3.3586199283599854,3.303450107574463,3.3310298919677734,3.3241400718688965,6770305.0,2.5251221656799316
2013-12-24,3.3655200004577637,3.2965500354766846,3.34483003616333,3.317239999771118,7084663.0,2.519880533218384
2013-12-25,3.3379299640655518,3.2965500354766846,3.3241400718688965,3.3379299640655518,6481655.0,2.535597324371338
2013-12-26,3.3310298919677734,3.241379976272583,3.3241400718688965,3.28275990486145,8285984.0,2.4936883449554443
2013-12-27,3.4275898933410645,3.2620699405670166,3.275860071182251,3.4206900596618652,14168034.0,2.5984644889831543
2013-12-30,3.4689700603485107,3.379309892654419,3.448280096054077,3.3931000232696533,8403647.0,2.5775060653686523
2013-12-31,3.406899929046631,3.3379299640655518,3.379309892654419,3.406899929046631,6067606.0,2.587989091873169
2014-01-02,3.4206900596618652,3.379309892654419,3.4000000953674316,3.413789987564087,6547717.0,2.5932228565216064
2014-01-03,3.406899929046631,3.3379299640655518,3.406899929046631,3.3724100589752197,6786139.0,2.5617892742156982
2014-01-06,3.379309892654419,3.275860071182251,3.3724100589752197,3.28275990486145,5228566.0,2.4936883449554443
2014-01-07,3.3586199283599854,3.241379976272583,3.268970012664795,3.351720094680786,5687928.0,2.5460729598999023
2014-01-08,3.3586199283599854,3.28275990486145,3.351720094680786,3.303450107574463,6114571.0,2.5094053745269775
2014-01-09,3.3379299640655518,3.2620699405670166,3.2896499633789062,3.3310298919677734,5074724.0,2.53035569190979
2014-01-10,3.351720094680786,3.1930999755859375,3.317239999771118,3.2620699405670166,8567142.0,2.4779715538024902
2014-01-13,3.2551701068878174,3.1862099170684814,3.2551701068878174,3.2275900840759277,4451671.0,2.45177960395813
2014-01-14,3.2275900840759277,3.1448299884796143,3.2275900840759277,3.2206900119781494,8937631.0,2.446537971496582
2014-01-15,3.268970012664795,3.1930999755859375,3.2206900119781494,3.2482800483703613,5487523.0,2.467496395111084
2014-01-16,3.34483003616333,3.241379976272583,3.241379976272583,3.3379299640655518,9853611.0,2.535597324371338
2014-01-17,3.3655200004577637,3.2551701068878174,3.3379299640655518,3.268970012664795,5684972.0,2.483213424682617
2014-01-20,3.303450107574463,3.241379976272583,3.2551701068878174,3.2896499633789062,3813452.0,2.498922109603882
2014-01-21,3.3586199283599854,3.2965500354766846,3.2965500354766846,3.34483003616333,3923814.0,2.5408387184143066
2014-01-22,3.413789987564087,3.3310298919677734,3.351720094680786,3.4000000953674316,6736966.0,2.5827476978302
2014-01-23,3.413789987564087,3.3586199283599854,3.4000000953674316,3.3862099647521973,5603124.0,2.5722720623016357
2014-01-24,3.4275898933410645,3.3586199283599854,3.3586199283599854,3.4206900596618652,6544637.0,2.5984644889831543
2014-01-27,3.5103399753570557,3.406899929046631,3.4344799518585205,3.448280096054077,13371773.0,2.619422435760498
2014-01-28,3.475860118865967,3.4206900596618652,3.455169916152954,3.455169916152954,4695688.0,2.6246566772460938
2014-01-29,3.475860118865967,3.4275898933410645,3.455169916152954,3.4620699882507324,4196211.0,2.6298978328704834
2014-01-30,3.4689700603485107,3.406899929046631,3.4620699882507324,3.406899929046631,4535051.0,2.587989091873169
2014-02-07,3.4965500831604004,3.3586199283599854,3.3931000232696533,3.4896600246429443,11009525.0,2.6508562564849854
2014-02-10,3.6413800716400146,3.5034499168395996,3.5034499168395996,3.5999999046325684,14077565.0,2.7346739768981934
2014-02-11,3.6344799995422363,3.5379300117492676,3.620690107345581,3.5793099403381348,11853483.0,2.7189574241638184
2014-02-12,3.8482699394226074,3.5655200481414795,3.586210012435913,3.7655200958251953,30883837.0,2.860408306121826
2014-02-13,3.799999952316284,3.68966007232666,3.731029987335205,3.68966007232666,18565272.0,2.8027827739715576
2014-02-14,3.7379300594329834,3.6758599281311035,3.682760000228882,3.731029987335205,9922986.0,2.8342084884643555
2014-02-17,3.793100118637085,3.7103400230407715,3.7448298931121826,3.786210060119629,16493464.0,2.8761250972747803
2014-02-18,3.786210060119629,3.6758599281311035,3.7793099880218506,3.68966007232666,18196851.0,2.8027827739715576
2014-02-19,3.7379300594329834,3.6620700359344482,3.68966007232666,3.682760000228882,12264339.0,2.7975409030914307
2014-02-20,3.827589988708496,3.586210012435913,3.68966007232666,3.758620023727417,33070515.0,2.8551666736602783
2014-02-21,3.9862101078033447,3.7103400230407715,3.7379300594329834,3.8069000244140625,33994272.0,2.8918421268463135
2014-02-24,3.862070083618164,3.7103400230407715,3.8069000244140625,3.834480047225952,29711432.0,2.912792444229126
2014-02-25,3.9034500122070312,3.6068999767303467,3.868959903717041,3.6620700359344482,29448287.0,2.7818241119384766
2014-02-26,3.6758599281311035,3.5379300117492676,3.6482698917388916,3.6689701080322266,17511577.0,2.7870657444000244
2014-02-27,3.7448298931121826,3.551719903945923,3.68966007232666,3.5655200481414795,19503013.0,2.708481788635254
2014-02-28,3.6689701080322266,3.551719903945923,3.5724101066589355,3.6620700359344482,12764360.0,2.7818241119384766
2014-03-03,3.7724099159240723,3.6413800716400146,3.6620700359344482,3.758620023727417,18350112.0,2.8551666736602783
2014-03-04,3.786210060119629,3.6758599281311035,3.724139928817749,3.7379300594329834,13871143.0,2.839449882507324
2014-03-05,3.8206899166107178,3.7103400230407715,3.7448298931121826,3.7448298931121826,18482552.0,2.844691514968872
2014-03-06,3.7517199516296387,3.6344799995422363,3.7379300594329834,3.7103400230407715,14949321.0,2.8184916973114014
2014-03-07,3.724139928817749,3.620690107345581,3.7034499645233154,3.6689701080322266,12784296.0,2.7870657444000244
2014-03-10,3.834480047225952,3.6137900352478027,3.6344799995422363,3.7655200958251953,38679140.0,2.860408306121826
2014-03-11,3.924139976501465,3.71724009513855,3.7379300594329834,3.924139976501465,49832948.0,2.980900764465332
2014-03-12,3.958620071411133,3.799999952316284,3.9103400707244873,3.896549940109253,31733716.0,2.9599428176879883
2014-03-13,3.931030035018921,3.827589988708496,3.868959903717041,3.931030035018921,22917683.0,2.9861347675323486
2014-03-14,3.931030035018921,3.799999952316284,3.896549940109253,3.8137900829315186,21632947.0,2.8970754146575928
2014-03-17,4.048270225524902,3.7793099880218506,3.8137900829315186,4.027589797973633,46523329.0,3.0594847202301025
2014-03-18,4.075860023498535,3.958620071411133,4.006899833679199,3.9862101078033447,31317988.0,3.0280513763427734
2014-03-19,4.048270225524902,3.937930107116699,3.9793100357055664,4.027589797973633,22049507.0,3.0594847202301025
2014-03-20,4.199999809265137,3.965519905090332,4.006899833679199,4.041379928588867,59834750.0,3.069959878921509
2014-03-21,4.103449821472168,3.8827600479125977,4.027589797973633,4.062069892883301,30824142.0,3.085676908493042
2014-03-24,4.096549987792969,3.9862101078033447,4.048270225524902,4.041379928588867,21726829.0,3.069959878921509
2014-03-25,4.082759857177734,4.0,4.013790130615234,4.020689964294434,17428826.0,3.054243326187134
2014-03-26,4.117239952087402,4.006899833679199,4.020689964294434,4.062069892883301,19607619.0,3.085676908493042
2014-03-27,4.062069892883301,3.937930107116699,4.055170059204102,3.972409963607788,18923713.0,3.017568588256836
2014-03-28,4.0,3.8482699394226074,3.9862101078033447,3.862070083618164,17376124.0,2.933750867843628
2014-03-31,3.9517199993133545,3.8551700115203857,3.862070083618164,3.889659881591797,10937319.0,2.9547085762023926
2014-04-01,3.965519905090332,3.8758599758148193,3.896549940109253,3.9448299407958984,9240026.0,2.9966177940368652
2014-04-02,3.9793100357055664,3.8551700115203857,3.9517199993133545,3.8758599758148193,15446584.0,2.944225788116455
2014-04-03,3.958620071411133,3.8758599758148193,3.8827600479125977,3.9517199993133545,12075296.0,3.0018513202667236
2014-04-04,4.027589797973633,3.9172399044036865,3.931030035018921,4.020689964294434,14606260.0,3.054243326187134
2014-04-08,4.096549987792969,3.9793100357055664,4.006899833679199,4.068960189819336,16087889.0,3.0909109115600586
2014-04-09,4.103449821472168,4.027589797973633,4.068960189819336,4.068960189819336,12437114.0,3.0909109115600586
2014-04-10,4.165520191192627,4.055170059204102,4.075860023498535,4.0896501541137695,20599916.0,3.106627941131592
2014-04-11,4.082759857177734,4.0,4.082759857177734,4.020689964294434,14410136.0,3.054243326187134
2014-04-14,4.068960189819336,4.013790130615234,4.013790130615234,4.062069892883301,8259582.0,3.085676908493042
2014-04-15,4.082759857177734,4.0,4.048270225524902,4.027589797973633,8452844.0,3.0594847202301025
2014-04-16,4.144830226898193,4.006899833679199,4.027589797973633,4.124139785766602,22796172.0,3.132827043533325
2014-04-17,4.1930999755859375,4.068960189819336,4.110340118408203,4.075860023498535,18081047.0,3.0961523056030273
2014-04-18,4.096549987792969,4.013790130615234,4.048270225524902,4.075860023498535,9278246.0,3.0961523056030273
2014-04-21,4.096549987792969,3.9448299407958984,4.041379928588867,3.965519905090332,14293096.0,3.0123343467712402
2014-04-22,3.9793100357055664,3.8758599758148193,3.931030035018921,3.931030035018921,11096937.0,2.9861347675323486
2014-04-23,3.965519905090332,3.896549940109253,3.924139976501465,3.9172399044036865,6119036.0,2.9756600856781006
2014-04-24,3.9517199993133545,3.896549940109253,3.9034500122070312,3.924139976501465,7218278.0,2.980900764465332
2014-04-25,3.958620071411133,3.8551700115203857,3.931030035018921,3.8758599758148193,8579950.0,2.944225788116455
2014-04-28,3.9172399044036865,3.7793099880218506,3.889659881591797,3.896549940109253,13166729.0,2.9599428176879883
2014-04-29,4.006899833679199,3.862070083618164,3.889659881591797,3.9930999279022217,13018574.0,3.033285617828369
2014-04-30,4.062069892883301,4.0,4.034480094909668,4.055170059204102,14702786.0,3.0804355144500732
2014-05-05,4.0896501541137695,4.0,4.068960189819336,4.068960189819336,8301221.0,3.0909109115600586
2014-05-06,4.0896501541137695,4.020689964294434,4.062069892883301,4.048270225524902,9910806.0,3.0751941204071045
2014-05-07,4.055170059204102,3.958620071411133,4.013790130615234,3.965519905090332,8051844.0,3.0123343467712402
2014-05-08,3.9930999279022217,3.9103400707244873,3.937930107116699,3.937930107116699,8313895.0,2.9913766384124756
2014-05-09,3.9517199993133545,3.868959903717041,3.9448299407958984,3.9034500122070312,6354400.0,2.965183973312378
2014-05-12,4.041379928588867,3.9034500122070312,3.931030035018921,4.034480094909668,7989515.0,3.064718723297119
2014-05-13,4.1586198806762695,4.034480094909668,4.068960189819336,4.082759857177734,17535015.0,3.101393699645996
2014-05-14,4.131030082702637,4.055170059204102,4.103449821472168,4.103449821472168,8497168.0,3.117110252380371
2014-05-15,4.103449821472168,4.034480094909668,4.0896501541137695,4.048270225524902,6465175.0,3.0751941204071045
2014-05-16,4.241380214691162,4.027589797973633,4.034480094909668,4.227590084075928,39994063.0,3.211411476135254
2014-05-19,3.972409963607788,3.7379300594329834,3.972409963607788,3.7724099159240723,22453497.0,3.165114164352417
2014-05-20,3.889659881591797,3.7793099880218506,3.7793099880218506,3.827589988708496,10950753.0,3.211411237716675
2014-05-21,3.8413798809051514,3.724139928817749,3.8137900829315186,3.8206899166107178,7588717.0,3.2056219577789307
2014-05-22,3.868959903717041,3.7448298931121826,3.834480047225952,3.7793099880218506,9528772.0,3.170903444290161
2014-05-23,3.827589988708496,3.7724099159240723,3.7793099880218506,3.793100118637085,7554030.0,3.18247389793396
2014-05-26,3.8413798809051514,3.7793099880218506,3.793100118637085,3.793100118637085,7856578.0,3.18247389793396
2014-05-27,3.827589988708496,3.7793099880218506,3.827589988708496,3.786210060119629,5309096.0,3.176692485809326
2014-05-28,3.786210060119629,3.7034499645233154,3.786210060119629,3.7517199516296387,13868143.0,3.147754669189453
2014-05-29,3.7724099159240723,3.696549892425537,3.7655200958251953,3.71724009513855,11960251.0,3.118825674057007
2014-05-30,3.7379300594329834,3.65516996383667,3.71724009513855,3.731029987335205,9342245.0,3.1303956508636475
2014-06-03,3.7517199516296387,3.6758599281311035,3.724139928817749,3.682760000228882,6124117.0,3.0898964405059814
2014-06-04,3.7103400230407715,3.5724101066589355,3.682760000228882,3.620690107345581,8747990.0,3.0378189086914062
2014-06-05,3.6482698917388916,3.586210012435913,3.6344799995422363,3.6413800716400146,4668277.0,3.055178165435791
2014-06-06,3.724139928817749,3.586210012435913,3.6482698917388916,3.696549892425537,9501839.0,3.101466417312622
2014-06-09,3.71724009513855,3.6482698917388916,3.696549892425537,3.6620700359344482,5003600.0,3.0725369453430176
2014-06-10,3.731029987335205,3.6413800716400146,3.6689701080322266,3.724139928817749,8481264.0,3.124614715576172
2014-06-11,3.731029987335205,3.6758599281311035,3.7103400230407715,3.696549892425537,5324647.0,3.101466417312622
2014-06-12,3.696549892425537,3.6413800716400146,3.696549892425537,3.65516996383667,7028163.0,3.0667479038238525
2014-06-13,3.724139928817749,3.6275899410247803,3.65516996383667,3.7034499645233154,9871598.0,3.107255697250366
2014-06-16,3.931030035018921,3.68966007232666,3.71724009513855,3.862070083618164,31444985.0,3.2403407096862793
2014-06-17,4.013790130615234,3.8413798809051514,3.868959903717041,3.9172399044036865,32714607.0,3.2866291999816895
2014-06-18,3.9930999279022217,3.862070083618164,3.9172399044036865,3.937930107116699,15411122.0,3.303988218307495
2014-06-19,4.117239952087402,3.8827600479125977,3.924139976501465,4.006899833679199,35907833.0,3.3618550300598145
2014-06-20,4.103449821472168,3.937930107116699,3.9793100357055664,3.9793100357055664,17942043.0,3.3387067317962646
2014-06-23,4.068960189819336,3.972409963607788,3.9862101078033447,4.0,14215562.0,3.3560662269592285
2014-06-24,4.1586198806762695,4.006899833679199,4.006899833679199,4.131030082702637,23530056.0,3.4660024642944336
2014-06-25,4.15172004699707,4.048270225524902,4.137929916381836,4.082759857177734,12722961.0,3.4255027770996094
2014-06-26,4.117239952087402,4.055170059204102,4.110340118408203,4.0896501541137695,13022274.0,3.431283950805664
2014-06-27,4.22068977355957,4.055170059204102,4.075860023498535,4.082759857177734,25530896.0,3.4255027770996094
2014-06-30,4.255169868469238,4.082759857177734,4.096549987792969,4.248270034790039,31249718.0,3.564368724822998
2014-07-01,4.262070178985596,4.1862101554870605,4.241380214691162,4.199999809265137,13846312.0,3.523869276046753
2014-07-02,4.268959999084473,4.1862101554870605,4.199999809265137,4.22068977355957,13634874.0,3.5412285327911377
2014-07-03,4.234479904174805,4.137929916381836,4.227590084075928,4.199999809265137,16971182.0,3.523869276046753
2014-07-04,4.206900119781494,4.144830226898193,4.199999809265137,4.1862101554870605,9257187.0,3.5122992992401123
2014-07-07,4.1930999755859375,4.055170059204102,4.179309844970703,4.068960189819336,15318308.0,3.4139249324798584
2014-07-08,4.131030082702637,4.041379928588867,4.055170059204102,4.124139785766602,10181863.0,3.460221290588379
2014-07-09,4.110340118408203,4.0,4.096549987792969,4.041379928588867,16679816.0,3.39078426361084
2014-07-10,4.062069892883301,4.0,4.013790130615234,4.034480094909668,8357930.0,3.384995460510254
2014-07-11,4.103449821472168,4.006899833679199,4.027589797973633,4.068960189819336,7472812.0,3.4139249324798584
2014-07-14,4.172410011291504,4.034480094909668,4.062069892883301,4.165520191192627,13193097.0,3.4949402809143066
2014-07-15,4.179309844970703,4.110340118408203,4.172410011291504,4.131030082702637,8811199.0,3.4660024642944336
2014-07-16,4.15172004699707,4.062069892883301,4.137929916381836,4.0896501541137695,6402775.0,3.431283950805664
2014-07-17,4.096549987792969,3.972409963607788,4.068960189819336,4.013790130615234,9131100.0,3.367636203765869
2014-07-18,4.103449821472168,3.9793100357055664,4.0,4.013790130615234,9684738.0,3.367636203765869
2014-07-21,4.027589797973633,3.965519905090332,3.9862101078033447,3.9862101078033447,6998549.0,3.344496011734009
2014-07-22,4.075860023498535,3.972409963607788,3.9862101078033447,4.055170059204102,9205742.0,3.4023542404174805
2014-07-23,4.082759857177734,4.006899833679199,4.034480094909668,4.034480094909668,5815403.0,3.384995460510254
2014-07-24,4.275859832763672,4.131030082702637,4.131030082702637,4.262070178985596,42798503.0,3.575946807861328
2014-07-25,4.337930202484131,4.213789939880371,4.262070178985596,4.31033992767334,24033751.0,3.6164467334747314
2014-07-28,4.413790225982666,4.275859832763672,4.282760143280029,4.379310131072998,24952333.0,3.674313545227051
2014-07-29,4.393099784851074,4.3241400718688965,4.34483003616333,4.351719856262207,17267029.0,3.6511647701263428
2014-07-30,4.544829845428467,4.317240238189697,4.386209964752197,4.448279857635498,23878533.0,3.732179880142212
2014-07-31,4.772409915924072,4.4275898933410645,4.4275898933410645,4.662069797515869,38873949.0,3.9115536212921143
2014-08-01,4.862070083618164,4.606900215148926,4.620689868927002,4.7034502029418945,37396868.0,3.9462718963623047
2014-08-04,4.793099880218506,4.606900215148926,4.717239856719971,4.751719951629639,16185652.0,3.98677134513855
2014-08-05,4.731029987335205,4.620689868927002,4.724140167236328,4.7034502029418945,17182485.0,3.9462718963623047
2014-08-06,5.048270225524902,4.620689868927002,4.668960094451904,4.979310035705566,48861731.0,4.177723407745361
2014-08-07,5.213789939880371,4.951720237731934,4.993100166320801,4.972410202026367,70301298.0,4.171934604644775
2014-08-08,5.075860023498535,4.84827995300293,4.979310035705566,4.910339832305908,38908622.0,4.119856357574463
2014-08-11,5.137929916381836,4.827589988708496,4.896550178527832,5.068960189819336,24726390.0,4.252940654754639
2014-08-12,5.096549987792969,4.951720237731934,5.068960189819336,5.013790130615234,21307296.0,4.206652641296387
2014-08-13,5.0896501541137695,4.951720237731934,5.034480094909668,5.006899833679199,20979791.0,4.20087194442749
2014-08-14,5.1586198806762695,4.958620071411133,4.993100166320801,5.020689964294434,28320849.0,4.212441444396973
2014-08-15,5.117239952087402,4.993100166320801,5.020689964294434,5.068960189819336,14459600.0,4.252940654754639
2014-08-18,5.096549987792969,4.889659881591797,5.075860023498535,5.027589797973633,28237514.0,4.218231201171875
2014-08-19,5.027589797973633,4.882760047912598,5.027589797973633,4.931029796600342,27263817.0,4.1372151374816895
2014-08-20,5.013790130615234,4.855169773101807,4.924139976501465,4.944829940795898,18745207.0,4.148793697357178
2014-08-21,4.944829940795898,4.820690155029297,4.944829940795898,4.875860214233398,29375969.0,4.0909271240234375
2014-08-22,4.910339832305908,4.820690155029297,4.875860214233398,4.889659881591797,21003748.0,4.102505683898926
2014-08-25,4.951720237731934,4.834479808807373,4.882760047912598,4.84827995300293,15500465.0,4.067787170410156
2014-08-26,4.868969917297363,4.682759761810303,4.834479808807373,4.731029987335205,18492434.0,3.9694125652313232
2014-08-27,4.786210060119629,4.696549892425537,4.731029987335205,4.717239856719971,12618110.0,3.957841634750366
2014-08-28,4.8137898445129395,4.696549892425537,4.751719951629639,4.786210060119629,13991292.0,4.015709400177002
2014-08-29,4.965519905090332,4.77931022644043,4.786210060119629,4.958620071411133,23381061.0,4.160364151000977
2014-09-01,4.986209869384766,4.917240142822266,4.965519905090332,4.979310035705566,18435971.0,4.177723407745361
2014-09-02,5.068960189819336,4.896550178527832,4.972410202026367,5.027589797973633,27217140.0,4.218231201171875
2014-09-03,5.075860023498535,4.965519905090332,5.027589797973633,5.020689964294434,17542767.0,4.212441444396973
2014-09-04,5.034480094909668,4.965519905090332,5.034480094909668,5.027589797973633,17363886.0,4.218231201171875
2014-09-05,5.041379928588867,4.937930107116699,5.027589797973633,5.027589797973633,20300408.0,4.218231201171875
2014-09-09,5.027589797973633,4.931029796600342,5.027589797973633,4.958620071411133,22804605.0,4.160364151000977
2014-09-10,4.931029796600342,4.8069000244140625,4.924139976501465,4.868969917297363,36923311.0,4.085145950317383
2014-09-11,4.882760047912598,4.793099880218506,4.8413801193237305,4.827589988708496,36803756.0,4.050427436828613
2014-09-12,4.862070083618164,4.800000190734863,4.827589988708496,4.862070083618164,15957902.0,4.079357147216797
2014-09-15,4.958620071411133,4.84827995300293,4.862070083618164,4.958620071411133,23606421.0,4.160364151000977
2014-09-16,4.979310035705566,4.765520095825195,4.944829940795898,4.772409915924072,32408934.0,4.004130840301514
2014-09-17,4.855169773101807,4.7034502029418945,4.77931022644043,4.855169773101807,16199078.0,4.0735673904418945
2014-09-18,4.8413801193237305,4.758619785308838,4.8413801193237305,4.8137898445129395,17676881.0,4.038849353790283
2014-09-19,4.862070083618164,4.772409915924072,4.8069000244140625,4.8413801193237305,12294130.0,4.061997890472412
2014-09-22,5.006899833679199,4.765520095825195,4.8413801193237305,4.937930107116699,33268366.0,4.14300537109375
2014-09-23,4.958620071411133,4.882760047912598,4.958620071411133,4.937930107116699,16226372.0,4.14300537109375
2014-09-24,5.055170059204102,4.910339832305908,4.944829940795898,5.027589797973633,31019287.0,4.218231201171875
2014-09-25,5.15172004699707,5.027589797973633,5.055170059204102,5.137929916381836,34401377.0,4.3108086585998535
2014-09-26,5.144830226898193,5.020689964294434,5.103449821472168,5.137929916381836,25385492.0,4.3108086585998535
2014-09-29,5.206900119781494,5.082759857177734,5.144830226898193,5.124139785766602,20849784.0,4.2992377281188965
2014-09-30,5.31033992767334,5.124139785766602,5.131030082702637,5.2965497970581055,39434059.0,4.443892478942871
2014-10-08,5.420690059661865,5.248270034790039,5.31033992767334,5.386209964752197,33263014.0,4.519119739532471
2014-10-09,5.386209964752197,5.22068977355957,5.3586201667785645,5.2965497970581055,28863669.0,4.443892478942871
2014-10-10,5.2896599769592285,5.110340118408203,5.262070178985596,5.165520191192627,25312251.0,4.333957195281982
2014-10-13,5.137929916381836,4.972410202026367,5.137929916381836,5.082759857177734,29914285.0,4.264519214630127
2014-10-14,5.117239952087402,5.0,5.062069892883301,5.068960189819336,24770432.0,4.252940654754639
2014-10-15,5.082759857177734,5.0,5.062069892883301,5.068960189819336,14341652.0,4.252940654754639
2014-10-16,5.165520191192627,5.013790130615234,5.034480094909668,5.020689964294434,25591141.0,4.212441444396973
2014-10-17,5.0896501541137695,4.875860214233398,5.034480094909668,5.027589797973633,27213328.0,4.218231201171875
2014-10-20,5.117239952087402,4.972410202026367,5.020689964294434,5.110340118408203,16840285.0,4.287659645080566
2014-10-21,5.124139785766602,4.972410202026367,5.124139785766602,4.986209869384766,13041852.0,4.183512210845947
2014-10-22,5.013790130615234,4.896550178527832,4.979310035705566,4.910339832305908,11681184.0,4.119856357574463
2014-10-23,4.951720237731934,4.8137898445129395,4.903450012207031,4.84827995300293,15277653.0,4.067787170410156
2014-10-24,4.875860214233398,4.786210060119629,4.84827995300293,4.827589988708496,11667369.0,4.050427436828613
2014-10-27,4.896550178527832,4.800000190734863,4.820690155029297,4.868969917297363,8249054.0,4.085145950317383
2014-10-28,4.986209869384766,4.868969917297363,4.868969917297363,4.972410202026367,13338368.0,4.171934604644775
2014-10-29,5.062069892883301,4.979310035705566,5.006899833679199,5.034480094909668,20847975.0,4.2240118980407715
2014-10-30,5.082759857177734,4.986209869384766,5.034480094909668,5.013790130615234,18693027.0,4.206652641296387
2014-10-31,5.006899833679199,4.875860214233398,5.006899833679199,4.944829940795898,30551268.0,4.148793697357178
2014-11-03,5.006899833679199,4.882760047912598,4.944829940795898,5.0,28275582.0,4.195082664489746
2014-11-04,4.979310035705566,4.855169773101807,4.979310035705566,4.875860214233398,22321600.0,4.0909271240234375
2014-11-05,4.903450012207031,4.8137898445129395,4.820690155029297,4.875860214233398,15458641.0,4.0909271240234375
2014-11-06,4.882760047912598,4.786210060119629,4.875860214233398,4.8413801193237305,22041857.0,4.061997890472412
2014-11-07,4.868969917297363,4.77931022644043,4.84827995300293,4.800000190734863,20885947.0,4.027279853820801
2014-11-10,4.855169773101807,4.786210060119629,4.820690155029297,4.8413801193237305,18630013.0,4.061997890472412
2014-11-11,4.855169773101807,4.579309940338135,4.8413801193237305,4.586209774017334,36894061.0,3.847905397415161
2014-11-12,4.724140167236328,4.5724101066589355,4.586209774017334,4.689650058746338,14877345.0,3.9346935749053955
2014-11-13,4.717239856719971,4.593100070953369,4.7103400230407715,4.620689868927002,14664981.0,3.876835346221924
2014-11-14,4.662069797515869,4.593100070953369,4.613790035247803,4.648270130157471,12558757.0,3.899975299835205
2014-11-17,4.724140167236328,4.6413798332214355,4.65516996383667,4.689650058746338,12809286.0,3.9346935749053955
2014-11-18,4.7103400230407715,4.65516996383667,4.696549892425537,4.689650058746338,8579519.0,3.9346935749053955
2014-11-19,4.7034502029418945,4.634479999542236,4.689650058746338,4.696549892425537,9014663.0,3.9404830932617188
2014-11-20,4.689650058746338,4.634479999542236,4.689650058746338,4.648270130157471,8017350.0,3.899975299835205
2014-11-21,4.682759761810303,4.620689868927002,4.6758599281311035,4.668960094451904,9703717.0,3.9173340797424316
2014-11-24,4.77931022644043,4.689650058746338,4.717239856719971,4.744830131530762,19881622.0,3.980990409851074
2014-11-25,4.84827995300293,4.744830131530762,4.744830131530762,4.84827995300293,24003830.0,4.067787170410156
2014-11-26,4.875860214233398,4.8137898445129395,4.862070083618164,4.84827995300293,19407040.0,4.067787170410156
2014-11-27,4.868969917297363,4.834479808807373,4.84827995300293,4.862070083618164,21388397.0,4.079357147216797
2014-11-28,4.917240142822266,4.834479808807373,4.862070083618164,4.889659881591797,22812233.0,4.102505683898926
2014-12-01,4.910339832305908,4.8069000244140625,4.896550178527832,4.8413801193237305,22902187.0,4.061997890472412
2014-12-02,4.917240142822266,4.827589988708496,4.875860214233398,4.910339832305908,27762549.0,4.119856357574463
2014-12-03,4.979310035705566,4.875860214233398,4.910339832305908,4.931029796600342,29419290.0,4.1372151374816895
2014-12-04,5.075860023498535,4.931029796600342,4.944829940795898,5.062069892883301,43080925.0,4.2471604347229
2014-12-05,5.262070178985596,4.896550178527832,5.262070178985596,5.013790130615234,47635927.0,4.206652641296387
2014-12-08,5.034480094909668,4.931029796600342,4.986209869384766,5.013790130615234,36047656.0,4.206652641296387
2014-12-09,5.213789939880371,5.0,5.0,5.075860023498535,72186317.0,4.258730411529541
2014-12-10,5.337930202484131,5.048270225524902,5.137929916381836,5.331029891967773,55304360.0,4.472822189331055
2014-12-11,5.372409820556641,5.234479904174805,5.317240238189697,5.3586201667785645,46118552.0,4.495970726013184
2014-12-12,5.379310131072998,5.268959999084473,5.34483003616333,5.31033992767334,26374125.0,4.455462455749512
2014-12-15,5.303450107574463,5.1930999755859375,5.275859832763672,5.262070178985596,30966727.0,4.414963722229004
2014-12-16,5.413790225982666,5.206900119781494,5.22068977355957,5.400000095367432,37211283.0,4.530689239501953
2014-12-17,5.413790225982666,5.227590084075928,5.372409820556641,5.282760143280029,39845066.0,4.432322978973389
2014-12-18,5.31033992767334,5.1586198806762695,5.275859832763672,5.22068977355957,29690144.0,4.380244255065918
2014-12-19,5.331029891967773,5.179309844970703,5.179309844970703,5.206900119781494,30674378.0,4.368675231933594
2014-12-22,5.241380214691162,5.027589797973633,5.179309844970703,5.068960189819336,32232274.0,4.252940654754639
2014-12-23,5.1930999755859375,5.034480094909668,5.068960189819336,5.048270225524902,17162993.0,4.23558235168457
2014-12-24,5.1586198806762695,5.048270225524902,5.048270225524902,5.124139785766602,13811761.0,4.2992377281188965
2014-12-25,5.248270034790039,5.110340118408203,5.1586198806762695,5.1862101554870605,22702418.0,4.351316452026367
2014-12-26,5.22068977355957,5.144830226898193,5.1862101554870605,5.1862101554870605,18560656.0,4.351316452026367
2014-12-29,5.31033992767334,5.179309844970703,5.1862101554870605,5.2896599769592285,46645521.0,4.438111782073975
2014-12-30,5.413790225982666,5.275859832763672,5.337930202484131,5.3241400718688965,47636722.0,4.467041015625
2014-12-31,5.537930011749268,5.255169868469238,5.2896599769592285,5.5034499168396,61502160.0,4.617485046386719
2015-01-05,5.613790035247803,5.420690059661865,5.558619976043701,5.5655198097229,60524064.0,4.669562816619873
2015-01-06,5.558619976043701,5.400000095367432,5.524139881134033,5.482759952545166,41026086.0,4.600125789642334
2015-01-07,5.475860118865967,5.303450107574463,5.475860118865967,5.379310131072998,39869990.0,4.513329982757568
2015-01-08,5.4275898933410645,5.337930202484131,5.386209964752197,5.351719856262207,26930227.0,4.490181922912598
2015-01-09,5.400000095367432,5.275859832763672,5.317240238189697,5.351719856262207,26548805.0,4.490181922912598
2015-01-12,5.379310131072998,5.199999809265137,5.379310131072998,5.213789939880371,22878665.0,4.37445592880249
2015-01-13,5.275859832763672,5.1930999755859375,5.234479904174805,5.248270034790039,14572849.0,4.403385639190674
2015-01-14,5.275859832763672,5.103449821472168,5.262070178985596,5.172410011291504,15837364.0,4.339737415313721
2015-01-15,5.317240238189697,5.15172004699707,5.172410011291504,5.2965497970581055,14973269.0,4.443892478942871
2015-01-16,5.351719856262207,5.275859832763672,5.31033992767334,5.34483003616333,19371308.0,4.484400272369385
2015-01-19,5.275859832763672,4.868969917297363,5.165520191192627,4.965519905090332,30311242.0,4.166153430938721
2015-01-20,5.199999809265137,4.979310035705566,4.979310035705566,5.172410011291504,23739991.0,4.339737415313721
2015-01-21,5.2896599769592285,5.1586198806762695,5.179309844970703,5.268959999084473,18940393.0,4.420743942260742
2015-01-22,5.303450107574463,5.1930999755859375,5.262070178985596,5.2896599769592285,19622628.0,4.438111782073975
2015-01-23,5.2965497970581055,5.144830226898193,5.2896599769592285,5.1930999755859375,20515545.0,4.3570966720581055
2015-01-26,5.2965497970581055,5.124139785766602,5.1930999755859375,5.2965497970581055,18911335.0,4.443892478942871
2015-01-27,5.4965500831604,5.268959999084473,5.31033992767334,5.448279857635498,53588873.0,4.571197032928467
2015-01-28,5.482759952545166,5.379310131072998,5.413790225982666,5.420690059661865,28192529.0,4.548048496246338
2015-01-29,5.379310131072998,5.248270034790039,5.379310131072998,5.2965497970581055,19657674.0,4.443892478942871
2015-01-30,5.317240238189697,5.1586198806762695,5.2965497970581055,5.165520191192627,18443627.0,4.333957195281982
2015-02-02,5.227590084075928,5.041379928588867,5.048270225524902,5.172410011291504,12486559.0,4.339737415313721
2015-02-03,5.22068977355957,5.110340118408203,5.172410011291504,5.206900119781494,23260282.0,4.368675231933594
2015-02-04,5.213789939880371,5.110340118408203,5.213789939880371,5.131030082702637,17699400.0,4.305018901824951
2015-02-05,5.227590084075928,5.110340118408203,5.1930999755859375,5.137929916381836,21459514.0,4.3108086585998535
2015-02-06,5.137929916381836,5.034480094909668,5.117239952087402,5.062069892883301,14271192.0,4.2471604347229
2015-02-09,5.0896501541137695,4.972410202026367,5.034480094909668,5.0,11273438.0,4.195082664489746
2015-02-10,5.062069892883301,4.986209869384766,5.0,5.055170059204102,10569521.0,4.241370677947998
2015-02-11,5.117239952087402,5.041379928588867,5.055170059204102,5.0896501541137695,9091817.0,4.270300388336182
2015-02-12,5.110340118408203,5.020689964294434,5.103449821472168,5.082759857177734,14148509.0,4.264519214630127
2015-02-13,5.199999809265137,5.096549987792969,5.096549987792969,5.15172004699707,22816076.0,4.322378635406494
2015-02-16,5.268959999084473,5.131030082702637,5.172410011291504,5.255169868469238,18946530.0,4.409173965454102
2015-02-17,5.282760143280029,5.22068977355957,5.248270034790039,5.241380214691162,15890110.0,4.397604942321777
2015-02-25,5.31033992767334,5.206900119781494,5.262070178985596,5.262070178985596,21506516.0,4.414963722229004
2015-02-26,5.351719856262207,5.227590084075928,5.268959999084473,5.351719856262207,27477481.0,4.490181922912598
2015-02-27,5.386209964752197,5.303450107574463,5.317240238189697,5.3586201667785645,24894646.0,4.495970726013184
2015-03-02,5.406899929046631,5.3241400718688965,5.386209964752197,5.400000095367432,30424787.0,4.530689239501953
2015-03-03,5.441380023956299,5.3241400718688965,5.365520000457764,5.34483003616333,33306913.0,4.484400272369385
2015-03-04,5.475860118865967,5.331029891967773,5.34483003616333,5.448279857635498,39794474.0,4.571197032928467
2015-03-05,5.593100070953369,5.4344801902771,5.462069988250732,5.4965500831604,44601135.0,4.611695766448975
2015-03-06,5.4965500831604,5.3586201667785645,5.462069988250732,5.372409820556641,28413227.0,4.507540225982666
2015-03-09,5.455170154571533,5.2896599769592285,5.379310131072998,5.448279857635498,25241504.0,4.571197032928467
2015-03-10,5.537930011749268,5.413790225982666,5.4344801902771,5.455170154571533,29723650.0,4.5769782066345215
2015-03-11,5.682759761810303,5.448279857635498,5.489659786224365,5.668960094451904,66111166.0,4.756350994110107
2015-03-12,5.696549892425537,5.551720142364502,5.689650058746338,5.551720142364502,38527871.0,4.657984733581543
2015-03-13,5.6413798332214355,5.558619976043701,5.586209774017334,5.613790035247803,24743662.0,4.710062026977539
2015-03-16,5.84827995300293,5.627590179443359,5.648270130157471,5.8069000244140625,53719639.0,4.872084617614746
2015-03-17,5.979310035705566,5.758619785308838,5.855169773101807,5.8413801193237305,66216820.0,4.90101432800293
2015-03-18,5.924139976501465,5.737929821014404,5.827589988708496,5.924139976501465,72430898.0,4.970451354980469
2015-03-19,5.903450012207031,5.8069000244140625,5.903450012207031,5.896550178527832,51123025.0,4.94730281829834
2015-03-20,6.048270225524902,5.889659881591797,5.896550178527832,5.937930107116699,50674853.0,4.982021331787109
2015-03-23,6.103449821472168,5.896550178527832,5.951720237731934,6.041379928588867,74746399.0,5.068817138671875
2015-03-24,6.551720142364502,5.903450012207031,6.068960189819336,6.379310131072998,129466677.0,5.352346420288086
2015-03-25,6.475860118865967,6.15172004699707,6.365520000457764,6.337930202484131,104308713.0,5.317627906799316
2015-03-26,6.4965500831604,6.1862101554870605,6.282760143280029,6.365520000457764,60868735.0,5.340775966644287
2015-03-27,6.34483003616333,6.227590084075928,6.275859832763672,6.275859832763672,45478442.0,5.265550136566162
2015-03-30,6.372409820556641,6.262070178985596,6.275859832763672,6.2965497970581055,49709414.0,5.282908916473389
2015-03-31,6.34483003616333,6.179309844970703,6.2965497970581055,6.1930999755859375,48323614.0,5.196113109588623
2015-04-01,6.3586201667785645,6.1862101554870605,6.1930999755859375,6.34483003616333,54349871.0,5.323416709899902
2015-04-02,6.489659786224365,6.31033992767334,6.365520000457764,6.482759952545166,67878316.0,5.439142227172852
2015-04-03,6.593100070953369,6.386209964752197,6.441380023956299,6.517240047454834,64801472.0,5.468071937561035
2015-04-07,7.172410011291504,6.551720142364502,6.606900215148926,6.958620071411133,192282079.0,5.838397979736328
2015-04-08,7.0,6.6758599281311035,6.896550178527832,6.772409915924072,128039437.0,5.682163715362549
2015-04-09,6.8413801193237305,6.517240047454834,6.793099880218506,6.634479999542236,73985042.0,5.566438674926758
2015-04-10,6.944829940795898,6.627590179443359,6.627590179443359,6.855169773101807,69284245.0,5.751600742340088
2015-04-13,7.172410011291504,6.862070083618164,6.903450012207031,7.027589797973633,73520755.0,5.89626407623291
2015-04-14,7.048270225524902,6.793099880218506,7.034480094909668,6.855169773101807,74378196.0,5.751600742340088
2015-04-15,6.855169773101807,6.517240047454834,6.855169773101807,6.531030178070068,66681134.0,5.479642391204834
2015-04-16,6.724140167236328,6.420690059661865,6.482759952545166,6.682759761810303,62515726.0,5.606945991516113
2015-04-17,6.8137898445129395,6.627590179443359,6.696549892425537,6.737929821014404,72425101.0,5.653234004974365
2015-04-20,6.7103400230407715,6.517240047454834,6.7034502029418945,6.524139881134033,71014669.0,5.473860740661621
2015-04-21,6.717239856719971,6.475860118865967,6.482759952545166,6.689650058746338,50653586.0,5.612727165222168
2015-04-22,6.951720237731934,6.737929821014404,6.737929821014404,6.896550178527832,98960771.0,5.786319732666016
2015-04-23,7.082759857177734,6.765520095825195,6.958620071411133,7.048270225524902,121283391.0,5.9136152267456055
2015-04-24,7.172410011291504,6.862070083618164,6.903450012207031,7.172410011291504,107807292.0,6.017770767211914
2015-04-27,7.448279857635498,7.006899833679199,7.379310131072998,7.082759857177734,99918155.0,5.94255256652832
2015-04-28,7.144830226898193,6.765520095825195,7.082759857177734,6.924139976501465,114520834.0,5.809467315673828
2015-04-29,7.227590084075928,6.834479808807373,6.875860214233398,7.199999809265137,75031733.0,6.040918350219727
2015-04-30,7.3241400718688965,7.013790130615234,7.1586198806762695,7.034480094909668,103924479.0,5.902045249938965
2015-05-04,7.144830226898193,6.855169773101807,6.986209869384766,7.117239952087402,94312508.0,5.971481800079346
2015-05-05,7.144830226898193,6.765520095825195,7.075860023498535,6.800000190734863,62765355.0,5.705312252044678
2015-05-06,6.910339832305908,6.5655198097229,6.8069000244140625,6.634479999542236,46418335.0,5.566438674926758
2015-05-07,6.593100070953369,6.400000095367432,6.579309940338135,6.4344801902771,40396689.0,5.398634433746338
2015-05-08,6.889659881591797,6.482759952545166,6.482759952545166,6.696549892425537,118803611.0,5.618515968322754
2015-05-11,6.965519905090332,6.7034502029418945,6.758619785308838,6.924139976501465,83642456.0,5.809467315673828
2015-05-12,6.951720237731934,6.834479808807373,6.924139976501465,6.924139976501465,63128122.0,5.809467315673828
2015-05-13,7.3586201667785645,6.827589988708496,6.889659881591797,7.241380214691162,118938520.0,6.0756378173828125
2015-05-14,7.4344801902771,7.027589797973633,7.1586198806762695,7.3241400718688965,107825722.0,6.145073890686035
2015-05-15,7.393099784851074,7.027589797973633,7.2896599769592285,7.0896501541137695,69823855.0,5.948333263397217
2015-05-18,7.800000190734863,6.965519905090332,7.027589797973633,7.4344801902771,229582520.0,6.237651348114014
2015-05-19,7.7103400230407715,7.248270034790039,7.413790225982666,7.537930011749268,134431073.0,6.324447154998779
2015-05-20,7.986209869384766,7.468969821929932,7.544829845428467,7.634479999542236,136351263.0,6.405455112457275
2015-05-21,7.84827995300293,7.586209774017334,7.6758599281311035,7.744830131530762,85702235.0,6.498040199279785
2015-05-22,7.896550178527832,7.524139881134033,7.862070083618164,7.751719951629639,128089369.0,6.50382137298584
2015-05-25,8.475859642028809,7.620689868927002,7.689650058746338,8.206899642944336,181613172.0,6.8857245445251465
2015-05-26,8.68966007232666,8.282759666442871,8.68966007232666,8.455169677734375,187807933.0,7.094027042388916
2015-05-27,9.027589797973633,8.241379737854004,8.344829559326172,8.979310035705566,150617697.0,7.533788204193115
2015-05-28,8.751720428466797,7.924139976501465,8.62759017944336,7.924139976501465,158165024.0,6.838891506195068
2015-05-29,8.262069702148438,7.524139881134033,7.77931022644043,8.165519714355469,137196945.0,7.047212600708008
2015-06-01,8.951720237731934,8.068960189819336,8.255169868469238,8.765520095825195,133500266.0,7.565040588378906
2015-06-02,9.641380310058594,8.903450012207031,9.641380310058594,9.234479904174805,262592326.0,7.969773769378662
2015-06-03,9.296549797058105,8.834480285644531,8.972410202026367,9.08965015411377,123154890.0,7.8447794914245605
2015-06-04,9.268959999084473,8.22068977355957,8.972410202026367,9.0068998336792,107094661.0,7.7733612060546875
2015-06-05,9.53102970123291,8.965519905090332,9.53102970123291,9.248270034790039,179000942.0,7.98167610168457
2015-06-08,9.262069702148438,8.800000190734863,9.172410011291504,8.9931001663208,111494925.0,7.761452674865723
2015-06-09,9.572409629821777,9.0068998336792,9.165519714355469,9.15861988067627,225914023.0,7.904304027557373
2015-06-10,9.682760238647461,9.15172004699707,9.275859832763672,9.524140357971191,228876956.0,8.219764709472656
2015-06-11,9.448269844055176,9.179309844970703,9.31033992767334,9.386210441589355,115309056.0,8.100724220275879
2015-06-12,9.793100357055664,9.296549797058105,9.427590370178223,9.717240333557129,147054223.0,8.386418342590332
2015-06-15,10.130999565124512,9.724140167236328,9.84827995300293,9.765520095825195,157223167.0,8.428085327148438
2015-06-16,9.62069034576416,8.972410202026367,9.586210250854492,9.075860023498535,105110131.0,7.832878112792969
2015-06-17,9.358619689941406,8.77241039276123,9.103449821472168,9.262069702148438,72420541.0,7.993585109710693
2015-06-18,9.427590370178223,8.827589988708496,9.172410011291504,8.84827995300293,69935431.0,7.636465072631836
2015-06-19,8.793100357055664,7.965519905090332,8.62069034576416,7.965519905090332,72594236.0,6.874603748321533
2015-06-23,8.103449821472168,7.172410011291504,7.917240142822266,7.944829940795898,64670461.0,6.856747150421143
2015-06-24,8.165519714355469,7.793099880218506,8.027589797973633,8.096549987792969,69943497.0,6.987689018249512
2015-06-25,8.420689582824707,7.84827995300293,8.110340118408203,7.896550178527832,78409167.0,6.815079689025879
2015-06-26,7.8413801193237305,7.110340118408203,7.627590179443359,7.110340118408203,77531913.0,6.136545181274414
2015-06-29,7.365520000457764,6.400000095367432,7.365520000457764,6.510340213775635,84754454.0,5.618718147277832
2015-06-30,7.103449821472168,5.875860214233398,6.551720142364502,7.027589797973633,84341770.0,6.065128326416016
2015-07-01,7.165520191192627,6.386209964752197,6.903450012207031,6.400000095367432,66642552.0,5.523489475250244
2015-07-02,6.558619976043701,5.758619785308838,6.4965500831604,5.765520095825195,80646704.0,4.975904941558838
2015-07-03,5.931029796600342,5.1862101554870605,5.517240047454834,5.1862101554870605,86287538.0,4.4759345054626465
2015-07-06,5.7034502029418945,4.668960094451904,5.7034502029418945,5.165520191192627,129883980.0,4.458077907562256
2015-07-07,5.103449821472168,4.648270130157471,4.862070083618164,4.648270130157471,123637208.0,4.011667251586914
2015-07-08,4.648270130157471,4.1862101554870605,4.1862101554870605,4.31033992767334,178036179.0,3.7200188636779785
2015-07-09,4.744830131530762,4.255169868469238,4.255169868469238,4.744830131530762,47795388.0,4.0950026512146
2015-07-10,5.22068977355957,5.041379928588867,5.199999809265137,5.22068977355957,30491050.0,4.505691051483154
2015-07-13,5.744830131530762,5.517240047454834,5.6413798332214355,5.744830131530762,91709275.0,4.958047866821289
2015-07-14,6.1862101554870605,5.758619785308838,5.965519905090332,5.951720237731934,144247302.0,5.136603832244873
2015-07-15,5.903450012207031,5.3586201667785645,5.6758599281311035,5.3586201667785645,91516435.0,4.624731540679932
2015-07-16,5.862070083618164,5.117239952087402,5.3586201667785645,5.724140167236328,83563198.0,4.940192222595215
2015-07-17,6.248270034790039,5.744830131530762,5.744830131530762,6.124139785766602,82232777.0,5.285409450531006
2015-07-20,6.317240238189697,5.937930107116699,6.165520191192627,6.0896501541137695,85515964.0,5.255643367767334
2015-07-21,6.234479904174805,5.896550178527832,5.986209869384766,6.1586198806762695,61865916.0,5.315167427062988
2015-07-22,6.241380214691162,6.0,6.131030082702637,6.179309844970703,66914669.0,5.333024024963379
2015-07-23,6.400000095367432,6.137929916381836,6.15172004699707,6.372409820556641,80890558.0,5.499678134918213
2015-07-24,6.420690059661865,6.006899833679199,6.337930202484131,6.082759857177734,85805405.0,5.249696731567383
2015-07-27,6.0,5.475860118865967,5.855169773101807,5.475860118865967,75627142.0,4.72591495513916
2015-07-28,5.558619976043701,4.965519905090332,5.331029891967773,5.482759952545166,77264208.0,4.731869697570801
2015-07-29,5.8137898445129395,5.4275898933410645,5.489659786224365,5.800000190734863,43984916.0,5.00566291809082
2015-07-30,5.875860214233398,5.586209774017334,5.758619785308838,5.613790035247803,50997577.0,4.844954490661621
2015-07-31,5.689650058746338,5.4965500831604,5.4965500831604,5.620689868927002,33098764.0,4.85090970993042
2015-08-03,5.606900215148926,5.31033992767334,5.5724101066589355,5.510340213775635,33627772.0,4.755672454833984
2015-08-04,5.951720237731934,5.531030178070068,5.531030178070068,5.951720237731934,43009438.0,5.136603832244873
2015-08-05,6.034480094909668,5.772409915924072,5.951720237731934,5.868969917297363,35027619.0,5.065186500549316
2015-08-06,5.979310035705566,5.689650058746338,5.744830131530762,5.958620071411133,24257782.0,5.142558574676514
2015-08-07,6.179309844970703,5.951720237731934,5.951720237731934,6.082759857177734,40155128.0,5.249696731567383
2015-08-10,6.400000095367432,6.103449821472168,6.137929916381836,6.379310131072998,62719744.0,5.505633354187012
2015-08-11,6.4344801902771,6.275859832763672,6.34483003616333,6.34483003616333,52244602.0,5.475874900817871
2015-08-12,6.34483003616333,6.110340118408203,6.248270034790039,6.117239952087402,35035150.0,5.279454708099365
2015-08-13,6.400000095367432,6.062069892883301,6.068960189819336,6.3586201667785645,40046169.0,5.487776756286621
2015-08-14,6.468969821929932,6.303450107574463,6.448279857635498,6.303450107574463,40316076.0,5.440162658691406
2015-08-17,6.551720142364502,6.172410011291504,6.268959999084473,6.537930011749268,52991022.0,5.642529010772705
2015-08-18,6.689650058746338,5.882760047912598,6.489659786224365,5.903450012207031,73295255.0,5.094944477081299
2015-08-19,6.4965500831604,5.724140167236328,5.765520095825195,6.4965500831604,83614109.0,5.606816291809082
2015-08-20,7.144830226898193,6.827589988708496,7.144830226898193,7.062069892883301,215009282.0,6.09488582611084
2015-08-21,6.862070083618164,6.3586201667785645,6.724140167236328,6.3586201667785645,130313959.0,5.487776756286621
2015-08-24,6.062069892883301,5.724140167236328,5.931029796600342,5.724140167236328,88716908.0,4.940192222595215
2015-08-25,5.662069797515869,5.15172004699707,5.317240238189697,5.15172004699707,121812697.0,4.446167945861816
2015-08-26,5.65516996383667,5.068960189819336,5.248270034790039,5.241380214691162,80934960.0,4.523548603057861
2015-08-27,5.765520095825195,5.420690059661865,5.4344801902771,5.765520095825195,90783058.0,4.975904941558838
2015-08-28,6.337930202484131,5.758619785308838,5.924139976501465,6.268959999084473,109498649.0,5.410396099090576
2015-08-31,6.22068977355957,5.882760047912598,6.206900119781494,5.944829940795898,73329826.0,5.130656719207764
2015-09-01,6.537930011749268,5.793099880218506,5.84827995300293,6.3241400718688965,154111804.0,5.458018779754639
2015-09-02,6.620689868927002,5.689650058746338,5.724140167236328,5.84827995300293,125969090.0,5.047330379486084
2015-09-07,6.337930202484131,5.275859832763672,5.903450012207031,5.510340213775635,143854750.0,4.755672454833984
2015-09-08,5.65516996383667,5.068960189819336,5.317240238189697,5.606900215148926,85179839.0,4.839008331298828
2015-09-09,5.855169773101807,5.379310131072998,5.593100070953369,5.662069797515869,151161558.0,4.886622428894043
2015-09-10,5.648270130157471,5.386209964752197,5.510340213775635,5.455170154571533,60628610.0,4.708058834075928
2015-09-11,5.544829845428467,5.275859832763672,5.441380023956299,5.413790225982666,51757793.0,4.6723456382751465
2015-09-14,5.6413798332214355,5.048270225524902,5.468969821929932,5.117239952087402,82458163.0,4.416409492492676
2015-09-15,5.103449821472168,4.606900215148926,4.972410202026367,4.613790035247803,73679018.0,3.9819092750549316
2015-09-16,5.075860023498535,4.827589988708496,4.875860214233398,5.075860023498535,43526269.0,4.380696773529053
2015-09-17,5.586209774017334,5.282760143280029,5.517240047454834,5.337930202484131,131285905.0,4.606874942779541
2015-09-18,5.468969821929932,5.234479904174805,5.34483003616333,5.372409820556641,64113278.0,4.636632442474365
2015-09-21,5.482759952545166,5.179309844970703,5.227590084075928,5.462069988250732,58462857.0,4.714013576507568
2015-09-22,5.627590179443359,5.386209964752197,5.475860118865967,5.524139881134033,73452358.0,4.767582416534424
2015-09-23,5.5655198097229,5.268959999084473,5.489659786224365,5.372409820556641,56623151.0,4.636632442474365
2015-09-24,5.482759952545166,5.3586201667785645,5.365520000457764,5.4275898933410645,28354576.0,4.684255599975586
2015-09-25,5.413790225982666,5.055170059204102,5.379310131072998,5.096549987792969,38987093.0,4.398552894592285
2015-09-28,5.096549987792969,5.096549987792969,5.096549987792969,5.096549987792969,0.0,4.398552894592285
2015-09-29,5.131030082702637,5.020689964294434,5.096549987792969,5.041379928588867,19184899.0,4.35093879699707
2015-09-30,5.1586198806762695,5.041379928588867,5.096549987792969,5.055170059204102,14240600.0,4.362840175628662
2015-10-08,5.337930202484131,5.172410011291504,5.241380214691162,5.2965497970581055,31929807.0,4.57116174697876
2015-10-09,5.400000095367432,5.22068977355957,5.2896599769592285,5.365520000457764,29532834.0,4.6306867599487305
2015-10-12,5.627590179443359,5.365520000457764,5.365520000457764,5.586209774017334,61655477.0,4.821152210235596
2015-10-13,5.606900215148926,5.462069988250732,5.531030178070068,5.599999904632568,44502991.0,4.8330535888671875
2015-10-14,5.606900215148926,5.413790225982666,5.5655198097229,5.4344801902771,36292786.0,4.690201759338379
2015-10-15,5.689650058746338,5.420690059661865,5.420690059661865,5.65516996383667,58881191.0,4.8806681632995605
2015-10-16,5.737929821014404,5.593100070953369,5.6758599281311035,5.717239856719971,57818610.0,4.934236526489258
2015-10-19,5.827589988708496,5.558619976043701,5.731029987335205,5.827589988708496,75347669.0,5.029473781585693
2015-10-20,5.8413801193237305,5.682759761810303,5.786210060119629,5.827589988708496,48728314.0,5.029473781585693
2015-10-21,5.8413801193237305,5.31033992767334,5.820690155029297,5.400000095367432,79283716.0,4.660444259643555
2015-10-22,5.648270130157471,5.379310131072998,5.400000095367432,5.599999904632568,37521679.0,4.8330535888671875
2015-10-23,5.772409915924072,5.579309940338135,5.599999904632568,5.737929821014404,52514151.0,4.95209264755249
2015-10-26,5.896550178527832,5.744830131530762,5.793099880218506,5.834479808807373,64348503.0,5.035419940948486
2015-10-27,5.875860214233398,5.586209774017334,5.786210060119629,5.820690155029297,42925914.0,5.0235185623168945
2015-10-28,6.048270225524902,5.731029987335205,5.77931022644043,5.772409915924072,68842363.0,4.981850624084473
2015-10-29,5.868969917297363,5.7103400230407715,5.827589988708496,5.800000190734863,37533155.0,5.00566291809082
2015-10-30,5.855169773101807,5.682759761810303,5.793099880218506,5.751719951629639,31528395.0,4.96399450302124
2015-11-02,5.751719951629639,5.551720142364502,5.65516996383667,5.586209774017334,30577391.0,4.821152210235596
2015-11-03,5.648270130157471,5.517240047454834,5.627590179443359,5.606900215148926,18800465.0,4.839008331298828
2015-11-04,5.882760047912598,5.606900215148926,5.606900215148926,5.834479808807373,59319172.0,5.035419940948486
2015-11-05,5.972410202026367,5.793099880218506,5.834479808807373,5.868969917297363,74570134.0,5.065186500549316
2015-11-06,6.068960189819336,5.868969917297363,5.917240142822266,6.006899833679199,72288162.0,5.1842265129089355
2015-11-09,6.117239952087402,5.896550178527832,5.944829940795898,5.951720237731934,79526646.0,5.136603832244873
2015-11-10,6.062069892883301,5.882760047912598,5.917240142822266,6.034480094909668,78852334.0,5.208029270172119
2015-11-11,6.199999809265137,5.951720237731934,6.0,6.1862101554870605,80953895.0,5.338979721069336
2015-11-12,6.262070178985596,6.020689964294434,6.172410011291504,6.075860023498535,54238162.0,5.243741989135742
2015-11-13,6.062069892883301,5.862070083618164,5.965519905090332,5.903450012207031,44932707.0,5.094944477081299
2015-11-16,6.110340118408203,5.765520095825195,5.8137898445129395,6.103449821472168,42161892.0,5.267553329467773
2015-11-17,6.255169868469238,6.055170059204102,6.103449821472168,6.117239952087402,66956331.0,5.279454708099365
2015-11-18,6.262070178985596,6.041379928588867,6.103449821472168,6.1930999755859375,65008145.0,5.344925403594971
2015-11-19,6.544829845428467,6.1586198806762695,6.1586198806762695,6.531030178070068,91000139.0,5.636574745178223
2015-11-20,6.544829845428467,6.365520000457764,6.455170154571533,6.531030178070068,63354834.0,5.636574745178223
2015-11-23,6.765520095825195,6.4275898933410645,6.468969821929932,6.586209774017334,61242334.0,5.684196949005127
2015-11-24,6.606900215148926,6.31033992767334,6.5034499168396,6.593100070953369,50891361.0,5.690143585205078
2015-11-25,6.682759761810303,6.462069988250732,6.517240047454834,6.606900215148926,48649100.0,5.702054023742676
2015-11-26,6.855169773101807,6.551720142364502,6.648270130157471,6.662069797515869,66497226.0,5.749667167663574
2015-11-27,6.613790035247803,5.993100166320801,6.558619976043701,6.041379928588867,64337805.0,5.21398401260376
2015-11-30,6.365520000457764,5.786210060119629,6.055170059204102,6.337930202484131,49528879.0,5.4699201583862305
2015-12-01,6.524139881134033,6.248270034790039,6.31033992767334,6.4275898933410645,46057157.0,5.547300815582275
2015-12-02,6.413790225982666,6.068960189819336,6.406899929046631,6.34483003616333,34623945.0,5.475874900817871
2015-12-03,6.4965500831604,6.303450107574463,6.331029891967773,6.489659786224365,38589695.0,5.600870132446289
2015-12-04,6.606900215148926,6.3586201667785645,6.420690059661865,6.524139881134033,44706542.0,5.630627632141113
2015-12-07,7.068960189819336,6.551720142364502,6.551720142364502,6.875860214233398,89141919.0,5.934177875518799
2015-12-08,7.0,6.620689868927002,6.820690155029297,6.6413798332214355,62592202.0,5.731811046600342
2015-12-09,6.8069000244140625,6.448279857635498,6.551720142364502,6.800000190734863,46074296.0,5.868707656860352
2015-12-10,6.855169773101807,6.551720142364502,6.8069000244140625,6.5655198097229,38780466.0,5.666340351104736
2015-12-11,6.606900215148926,6.393099784851074,6.524139881134033,6.441380023956299,30047258.0,5.559202671051025
2015-12-14,6.537930011749268,6.337930202484131,6.351719856262207,6.524139881134033,30935522.0,5.630627632141113
2015-12-15,6.668960094451904,6.4965500831604,6.517240047454834,6.579309940338135,31510814.0,5.6782426834106445
2015-12-16,6.648270130157471,6.400000095367432,6.6413798332214355,6.441380023956299,36125213.0,5.559202671051025
2015-12-17,6.827589988708496,6.475860118865967,6.475860118865967,6.758619785308838,57956134.0,5.832995414733887
2015-12-18,6.758619785308838,6.544829845428467,6.724140167236328,6.7103400230407715,45673342.0,5.791326999664307
2015-12-21,7.068960189819336,6.6413798332214355,6.689650058746338,6.944829940795898,75554427.0,5.993702411651611
2015-12-22,7.234479904174805,6.855169773101807,6.931029796600342,7.165520191192627,73976039.0,6.184167861938477
2015-12-23,7.4275898933410645,6.993100166320801,7.103449821472168,7.048270225524902,94208918.0,6.082976341247559
2015-12-24,7.2965497970581055,6.951720237731934,7.082759857177734,7.206900119781494,58006034.0,6.219881534576416
2015-12-25,7.282760143280029,7.082759857177734,7.172410011291504,7.22068977355957,36058362.0,6.231781959533691
2015-12-28,7.234479904174805,6.855169773101807,7.227590084075928,6.882760047912598,57643640.0,5.940133571624756
2015-12-29,7.006899833679199,6.827589988708496,6.937930107116699,7.0,29348285.0,6.041316509246826
2015-12-30,7.075860023498535,6.924139976501465,7.034480094909668,7.027589797973633,23106008.0,6.065128326416016
2015-12-31,7.020689964294434,6.8137898445129395,7.006899833679199,6.820690155029297,27544524.0,5.8865647315979
2016-01-04,6.862070083618164,6.137929916381836,6.827589988708496,6.137929916381836,43438788.0,5.297311305999756
2016-01-05,6.103449821472168,5.620689868927002,5.77931022644043,5.924139976501465,42886100.0,5.1128010749816895
2016-01-06,6.075860023498535,5.903450012207031,5.951720237731934,6.068960189819336,30389575.0,5.237787246704102
2016-01-07,5.958620071411133,5.462069988250732,5.931029796600342,5.462069988250732,10335078.0,4.714013576507568
2016-01-08,5.744830131530762,5.227590084075928,5.475860118865967,5.489659786224365,38325947.0,4.737824440002441
2016-01-11,5.4344801902771,4.958620071411133,5.379310131072998,5.041379928588867,38952939.0,4.35093879699707
2016-01-12,5.255169868469238,4.965519905090332,5.0896501541137695,5.15172004699707,24812733.0,4.446167945861816
2016-01-13,5.255169868469238,4.965519905090332,5.172410011291504,4.979310035705566,22286834.0,4.297369956970215
2016-01-14,5.255169868469238,4.827589988708496,4.882760047912598,5.179309844970703,22138008.0,4.4699788093566895
2016-01-15,5.22068977355957,4.917240142822266,5.165520191192627,5.0,18600617.0,4.3152265548706055
2016-01-18,5.206900119781494,4.862070083618164,4.896550178527832,5.082759857177734,18240686.0,4.386651515960693
2016-01-19,5.2965497970581055,5.055170059204102,5.117239952087402,5.275859832763672,21454717.0,4.5533061027526855
2016-01-20,5.2965497970581055,5.131030082702637,5.241380214691162,5.22068977355957,18113088.0,4.505691051483154
2016-01-21,5.241380214691162,4.993100166320801,5.131030082702637,5.0896501541137695,18899640.0,4.3925981521606445
2016-01-22,5.1862101554870605,5.013790130615234,5.096549987792969,5.131030082702637,15188297.0,4.428310871124268
2016-01-25,5.234479904174805,5.137929916381836,5.179309844970703,5.234479904174805,14253268.0,4.517592430114746
2016-01-26,5.1862101554870605,4.868969917297363,5.172410011291504,4.903450012207031,27174887.0,4.231899261474609
2016-01-27,5.048270225524902,4.6758599281311035,4.931029796600342,5.027589797973633,20731211.0,4.339037895202637
2016-01-28,5.15172004699707,4.896550178527832,4.931029796600342,5.048270225524902,20495300.0,4.35688591003418
2016-01-29,5.275859832763672,5.013790130615234,5.062069892883301,5.213789939880371,24004813.0,4.499736785888672
2016-02-01,5.372409820556641,5.117239952087402,5.179309844970703,5.3586201667785645,24399041.0,4.624731540679932
2016-02-02,5.468969821929932,5.2965497970581055,5.3586201667785645,5.4275898933410645,19667563.0,4.684255599975586
2016-02-03,5.482759952545166,5.241380214691162,5.31033992767334,5.386209964752197,14067293.0,4.648543357849121
2016-02-04,5.489659786224365,5.351719856262207,5.379310131072998,5.406899929046631,19115454.0,4.6663994789123535
2016-02-05,5.448279857635498,5.317240238189697,5.372409820556641,5.34483003616333,14002670.0,4.612829685211182
2016-02-15,5.5655198097229,5.165520191192627,5.172410011291504,5.517240047454834,19977437.0,4.761627674102783
2016-02-16,5.731029987335205,5.489659786224365,5.489659786224365,5.6758599281311035,16714625.0,4.898523807525635
2016-02-17,5.682759761810303,5.5724101066589355,5.668960094451904,5.668960094451904,14130123.0,4.892569065093994
2016-02-18,5.737929821014404,5.586209774017334,5.7034502029418945,5.606900215148926,14791899.0,4.839008331298828
2016-02-19,5.786210060119629,5.579309940338135,5.627590179443359,5.696549892425537,17658954.0,4.916379928588867
2016-02-22,5.77931022644043,5.696549892425537,5.724140167236328,5.737929821014404,13592440.0,4.95209264755249
2016-02-23,5.758619785308838,5.586209774017334,5.758619785308838,5.7103400230407715,20192563.0,4.928281307220459
2016-02-24,5.84827995300293,5.662069797515869,5.696549892425537,5.77931022644043,40757458.0,4.98780632019043
2016-02-25,5.772409915924072,5.241380214691162,5.751719951629639,5.268959999084473,31401827.0,4.5473504066467285
2016-02-26,5.468969821929932,5.31033992767334,5.34483003616333,5.4275898933410645,15241651.0,4.684255599975586
2016-02-29,5.400000095367432,5.0896501541137695,5.400000095367432,5.241380214691162,17558817.0,4.523548603057861
2016-03-01,5.420690059661865,5.241380214691162,5.262070178985596,5.379310131072998,9848355.0,4.642588138580322
2016-03-02,5.696549892425537,5.331029891967773,5.331029891967773,5.65516996383667,16467402.0,4.8806681632995605
2016-03-03,5.7103400230407715,5.586209774017334,5.6413798332214355,5.613790035247803,16896367.0,4.844954490661621
2016-03-04,5.648270130157471,5.379310131072998,5.586209774017334,5.4344801902771,15081993.0,4.690201759338379
2016-03-07,5.599999904632568,5.455170154571533,5.455170154571533,5.551720142364502,9986989.0,4.791385650634766
2016-03-08,5.5655198097229,5.331029891967773,5.517240047454834,5.558619976043701,11412448.0,4.797340393066406
2016-03-09,5.5034499168396,5.379310131072998,5.441380023956299,5.448279857635498,6155260.0,4.702112197875977
2016-03-10,5.4965500831604,5.31033992767334,5.448279857635498,5.3241400718688965,7749684.0,4.594973564147949
2016-03-11,5.3586201667785645,5.241380214691162,5.241380214691162,5.31033992767334,5411141.0,4.583063125610352
2016-03-14,5.510340213775635,5.3586201667785645,5.3586201667785645,5.413790225982666,12370182.0,4.6723456382751465
2016-03-15,5.468969821929932,5.303450107574463,5.413790225982666,5.3586201667785645,8437183.0,4.624731540679932
2016-03-16,5.4344801902771,5.2965497970581055,5.365520000457764,5.317240238189697,6322398.0,4.589018821716309
2016-03-17,5.482759952545166,5.317240238189697,5.331029891967773,5.441380023956299,12372638.0,4.696156978607178
2016-03-18,5.627590179443359,5.455170154571533,5.482759952545166,5.599999904632568,19938238.0,4.8330535888671875
2016-03-21,5.696549892425537,5.599999904632568,5.620689868927002,5.668960094451904,26818691.0,4.892569065093994
2016-03-22,5.77931022644043,5.613790035247803,5.627590179443359,5.696549892425537,22184438.0,4.916379928588867
2016-03-23,5.751719951629639,5.634479999542236,5.696549892425537,5.689650058746338,13889109.0,4.910425186157227
2016-03-24,5.717239856719971,5.599999904632568,5.7034502029418945,5.606900215148926,15809595.0,4.839008331298828
2016-03-25,5.696549892425537,5.586209774017334,5.586209774017334,5.689650058746338,13072237.0,4.910425186157227
2016-03-28,5.786210060119629,5.634479999542236,5.689650058746338,5.668960094451904,14618063.0,4.892569065093994
2016-03-29,5.717239856719971,5.5724101066589355,5.668960094451904,5.599999904632568,11861843.0,4.8330535888671875
2016-03-30,5.765520095825195,5.620689868927002,5.634479999542236,5.758619785308838,20875549.0,4.969949722290039
2016-03-31,5.875860214233398,5.731029987335205,5.744830131530762,5.772409915924072,16688766.0,4.981850624084473
2016-04-01,5.77931022644043,5.586209774017334,5.772409915924072,5.7103400230407715,15531705.0,4.928281307220459
2016-04-05,5.868969917297363,5.65516996383667,5.696549892425537,5.8413801193237305,18762420.0,5.041375160217285
2016-04-06,6.048270225524902,5.793099880218506,5.8137898445129395,5.972410202026367,25091712.0,5.1544599533081055
2016-04-07,5.979310035705566,5.77931022644043,5.944829940795898,5.8413801193237305,16650934.0,5.041375160217285
2016-04-08,5.917240142822266,5.724140167236328,5.84827995300293,5.903450012207031,19821230.0,5.094944477081299
2016-04-11,6.034480094909668,5.924139976501465,5.944829940795898,5.944829940795898,20523755.0,5.130656719207764
2016-04-12,5.972410202026367,5.793099880218506,5.958620071411133,5.84827995300293,11933959.0,5.047330379486084
2016-04-13,5.993100166320801,5.862070083618164,5.862070083618164,5.937930107116699,21093941.0,5.124702453613281
2016-04-14,5.993100166320801,5.903450012207031,5.972410202026367,5.965519905090332,11970644.0,5.1485137939453125
2016-04-15,5.986209869384766,5.875860214233398,5.965519905090332,5.924139976501465,12888686.0,5.1128010749816895
2016-04-18,5.924139976501465,5.793099880218506,5.84827995300293,5.8413801193237305,12106237.0,5.041375160217285
2016-04-19,6.110340118408203,5.731029987335205,5.84827995300293,6.034480094909668,34271079.0,5.208029270172119
2016-04-20,6.068960189819336,5.668960094451904,6.068960189819336,5.744830131530762,30431763.0,4.958047866821289
2016-04-21,5.8137898445129395,5.65516996383667,5.737929821014404,5.662069797515869,13373290.0,4.886622428894043
2016-04-22,5.855169773101807,5.620689868927002,5.6413798332214355,5.77931022644043,14955835.0,4.98780632019043
2016-04-25,5.868969917297363,5.668960094451904,5.731029987335205,5.834479808807373,14268991.0,5.035419940948486
2016-04-26,5.862070083618164,5.758619785308838,5.834479808807373,5.855169773101807,8308089.0,5.053276538848877
2016-04-27,5.910339832305908,5.786210060119629,5.875860214233398,5.800000190734863,9253736.0,5.00566291809082
2016-04-28,6.013790130615234,5.800000190734863,5.855169773101807,5.986209869384766,23251867.0,5.166369915008545
2016-04-29,6.062069892883301,5.917240142822266,5.924139976501465,5.986209869384766,19725462.0,5.166369915008545
2016-05-03,6.22068977355957,5.965519905090332,5.972410202026367,6.206900119781494,29453013.0,5.356835842132568
2016-05-04,6.268959999084473,6.137929916381836,6.179309844970703,6.15172004699707,20840423.0,5.309213161468506
2016-05-05,6.379310131072998,6.1862101554870605,6.268959999084473,6.206900119781494,29621397.0,5.356835842132568
2016-05-06,6.234479904174805,5.896550178527832,6.165520191192627,5.910339832305908,27863917.0,5.100890159606934
2016-05-09,6.103449821472168,5.8413801193237305,5.917240142822266,5.875860214233398,25139334.0,5.071133136749268
2016-05-10,5.903450012207031,5.724140167236328,5.862070083618164,5.793099880218506,19161016.0,4.9997076988220215
2016-05-11,5.882760047912598,5.744830131530762,5.800000190734863,5.8069000244140625,11794023.0,5.011617183685303
2016-05-12,6.075860023498535,5.731029987335205,5.765520095825195,6.068960189819336,24904270.0,5.237787246704102
2016-05-13,6.179309844970703,5.951720237731934,6.034480094909668,6.165520191192627,25300638.0,5.321122646331787
2016-05-16,6.400000095367432,6.034480094909668,6.096549987792969,6.31033992767334,38383670.0,5.446108341217041
2016-05-17,6.303450107574463,6.144830226898193,6.275859832763672,6.241380214691162,22795223.0,5.386593818664551
2016-05-18,6.172410011291504,5.972410202026367,6.172410011291504,6.075860023498535,17296504.0,5.243741989135742
2016-05-19,6.441380023956299,6.055170059204102,6.055170059204102,6.386209964752197,41504882.0,5.5115885734558105
2016-05-20,6.441380023956299,6.241380214691162,6.2896599769592285,6.393099784851074,28766407.0,5.517534255981445
2016-05-23,6.448279857635498,6.275859832763672,6.393099784851074,6.386209964752197,26622678.0,5.5115885734558105
2016-05-24,6.441380023956299,6.2965497970581055,6.351719856262207,6.365520000457764,20038327.0,5.493731498718262
2016-05-25,6.455170154571533,6.172410011291504,6.420690059661865,6.179309844970703,27650261.0,5.333024024963379
2016-05-26,6.262070178985596,6.0,6.165520191192627,6.248270034790039,20079579.0,5.3925395011901855
2016-05-27,6.524139881134033,6.206900119781494,6.22068977355957,6.462069988250732,31792051.0,5.577058792114258
2016-05-30,6.482759952545166,6.317240238189697,6.400000095367432,6.393099784851074,21846983.0,5.517534255981445
2016-05-31,6.634479999542236,6.379310131072998,6.379310131072998,6.613790035247803,44750952.0,5.7079997062683105
2016-06-01,6.793099880218506,6.551720142364502,6.613790035247803,6.668960094451904,41708770.0,5.755614280700684
2016-06-02,6.482759952545166,6.337930202484131,6.406899929046631,6.448279857635498,32288457.0,5.827295303344727
2016-06-03,6.5724101066589355,6.400000095367432,6.441380023956299,6.4275898933410645,36229204.0,5.808598041534424
2016-06-06,6.468969821929932,6.31033992767334,6.393099784851074,6.365520000457764,22925451.0,5.752505302429199
2016-06-07,6.406899929046631,6.31033992767334,6.365520000457764,6.365520000457764,15861402.0,5.752505302429199
2016-06-08,6.365520000457764,6.262070178985596,6.337930202484131,6.31033992767334,17224793.0,5.702638626098633
2016-06-13,6.2896599769592285,5.965519905090332,6.213789939880371,5.972410202026367,32401018.0,5.397253036499023
2016-06-14,6.0,5.917240142822266,5.958620071411133,5.993100166320801,13848346.0,5.415950775146484
2016-06-15,6.248270034790039,5.910339832305908,5.937930107116699,6.179309844970703,21521540.0,5.584228038787842
2016-06-16,6.199999809265137,6.062069892883301,6.15172004699707,6.110340118408203,17421636.0,5.521899700164795
2016-06-17,6.1862101554870605,6.082759857177734,6.117239952087402,6.15172004699707,17877557.0,5.559295177459717
2016-06-20,6.199999809265137,6.006899833679199,6.15172004699707,6.165520191192627,18622131.0,5.571765899658203
2016-06-21,6.365520000457764,6.068960189819336,6.199999809265137,6.110340118408203,29369887.0,5.521899700164795
2016-06-22,6.268959999084473,6.048270225524902,6.117239952087402,6.262070178985596,18964287.0,5.659018039703369
2016-06-23,6.448279857635498,6.255169868469238,6.282760143280029,6.317240238189697,35275900.0,5.708874702453613
2016-06-24,6.351719856262207,5.937930107116699,6.275859832763672,6.1586198806762695,30171459.0,5.565530300140381
2016-06-27,6.3586201667785645,6.103449821472168,6.124139785766602,6.337930202484131,26088530.0,5.727572441101074
2016-06-28,6.455170154571533,6.248270034790039,6.2965497970581055,6.4275898933410645,30720996.0,5.808598041534424
2016-06-29,6.489659786224365,6.331029891967773,6.475860118865967,6.400000095367432,19925244.0,5.783665180206299
2016-06-30,6.524139881134033,6.351719856262207,6.386209964752197,6.393099784851074,23306635.0,5.777429103851318
2016-07-01,6.400000095367432,6.275859832763672,6.372409820556641,6.303450107574463,17017920.0,5.696413040161133
2016-07-04,6.448279857635498,6.248270034790039,6.268959999084473,6.4275898933410645,22152227.0,5.808598041534424
2016-07-05,6.4344801902771,6.372409820556641,6.4344801902771,6.413790225982666,16275134.0,5.7961273193359375
2016-07-06,6.455170154571533,6.351719856262207,6.3586201667785645,6.400000095367432,17783832.0,5.783665180206299
2016-07-07,6.400000095367432,6.255169868469238,6.365520000457764,6.31033992767334,27195182.0,5.702638626098633
2016-07-08,6.365520000457764,6.268959999084473,6.31033992767334,6.303450107574463,15367124.0,5.696413040161133
2016-07-11,6.386209964752197,6.275859832763672,6.303450107574463,6.282760143280029,20825382.0,5.677715301513672
2016-07-12,6.531030178070068,6.2896599769592285,6.2896599769592285,6.482759952545166,49458824.0,5.858454704284668
2016-07-13,6.6413798332214355,6.455170154571533,6.489659786224365,6.517240047454834,36850743.0,5.889614105224609
2016-07-14,6.558619976043701,6.413790225982666,6.524139881134033,6.482759952545166,20319821.0,5.858454704284668
2016-07-15,6.489659786224365,6.331029891967773,6.489659786224365,6.379310131072998,32741546.0,5.764967441558838
2016-07-18,6.400000095367432,6.31033992767334,6.365520000457764,6.372409820556641,14424765.0,5.758731842041016
2016-07-19,6.393099784851074,6.282760143280029,6.386209964752197,6.386209964752197,15962742.0,5.771203517913818
2016-07-20,6.4344801902771,6.34483003616333,6.3586201667785645,6.372409820556641,13384948.0,5.758731842041016
2016-07-21,6.441380023956299,6.3241400718688965,6.3241400718688965,6.386209964752197,16850155.0,5.771203517913818
2016-07-22,6.406899929046631,6.3241400718688965,6.393099784851074,6.331029891967773,15310500.0,5.721336841583252
2016-07-25,6.606900215148926,6.351719856262207,6.365520000457764,6.579309940338135,44119869.0,5.945706844329834
2016-07-26,6.593100070953369,6.5034499168396,6.593100070953369,6.579309940338135,23479341.0,5.945706844329834
2016-07-27,6.662069797515869,6.2965497970581055,6.5655198097229,6.3586201667785645,49174363.0,5.746270179748535
2016-07-28,6.5034499168396,6.3241400718688965,6.3586201667785645,6.4965500831604,23909351.0,5.870916843414307
2016-07-29,6.717239856719971,6.468969821929932,6.482759952545166,6.599999904632568,44335810.0,5.964404582977295
2016-08-01,6.5724101066589355,6.2896599769592285,6.537930011749268,6.413790225982666,26072802.0,5.7961273193359375
2016-08-02,6.620689868927002,6.3586201667785645,6.400000095367432,6.606900215148926,22488943.0,5.970640182495117
2016-08-03,6.862070083618164,6.524139881134033,6.524139881134033,6.786210060119629,70963727.0,6.132681846618652
2016-08-04,7.027589797973633,6.689650058746338,6.786210060119629,6.834479808807373,63062878.0,6.176303386688232
2016-08-05,7.365520000457764,6.786210060119629,6.8137898445129395,7.15172004699707,82663846.0,6.462992191314697
2016-08-08,7.303450107574463,7.027589797973633,7.137929916381836,7.22068977355957,46365434.0,6.525320529937744
2016-08-09,7.275859832763672,7.068960189819336,7.137929916381836,7.213789939880371,39352609.0,6.519084453582764
2016-08-10,7.4344801902771,6.986209869384766,7.206900119781494,7.034480094909668,55041611.0,6.357043266296387
2016-08-11,7.117239952087402,6.875860214233398,6.972410202026367,6.986209869384766,36557239.0,6.313421249389648
2016-08-12,7.062069892883301,6.834479808807373,7.020689964294434,6.993100166320801,30189020.0,6.319648265838623
2016-08-15,7.227590084075928,6.882760047912598,6.958620071411133,7.1930999755859375,45152309.0,6.500387668609619
2016-08-16,7.213789939880371,7.068960189819336,7.172410011291504,7.179309844970703,29873364.0,6.4879255294799805
2016-08-17,7.365520000457764,7.117239952087402,7.15172004699707,7.275859832763672,42405164.0,6.57517671585083
2016-08-18,7.400000095367432,7.110340118408203,7.241380214691162,7.144830226898193,29475968.0,6.456766605377197
2016-08-19,7.7034502029418945,7.048270225524902,7.0896501541137695,7.689650058746338,73677597.0,6.949118614196777
2016-08-22,7.772409915924072,7.455170154571533,7.620689868927002,7.517240047454834,52401112.0,6.793312072753906
2016-08-23,7.586209774017334,7.365520000457764,7.455170154571533,7.448279857635498,25823989.0,6.730992794036865
2016-08-24,7.5655198097229,7.34483003616333,7.441380023956299,7.4275898933410645,23625229.0,6.7122955322265625
2016-08-25,7.8413801193237305,7.3241400718688965,7.455170154571533,7.8069000244140625,46849121.0,7.055077075958252
2016-08-26,7.827589988708496,7.517240047454834,7.717239856719971,7.5724101066589355,40946199.0,6.843169689178467
2016-08-29,7.986209869384766,7.462069988250732,7.524139881134033,7.910339832305908,51342989.0,7.148555278778076
2016-08-30,8.199999809265137,7.772409915924072,7.855169773101807,7.8413801193237305,51851280.0,7.086236953735352
2016-08-31,8.386210441589355,7.834479808807373,7.862070083618164,8.268959999084473,67129226.0,7.472639560699463
2016-09-01,8.489649772644043,8.137929916381836,8.241379737854004,8.199999809265137,56865846.0,7.41032075881958
2016-09-02,8.393099784851074,8.096549987792969,8.255169868469238,8.37930965423584,38186802.0,7.572361946105957
2016-09-05,8.951720237731934,8.331029891967773,8.365519523620605,8.786210060119629,75434579.0,7.940077781677246
2016-09-06,9.268959999084473,8.655170440673828,8.834480285644531,8.958620071411133,79897704.0,8.095884323120117
2016-09-07,9.268959999084473,8.793100357055664,9.013790130615234,8.875860214233398,65063746.0,8.021093368530273
2016-09-08,9.517239570617676,8.655170440673828,8.793100357055664,9.475859642028809,85684896.0,8.563312530517578
2016-09-09,9.565520286560059,9.186209678649902,9.37930965423584,9.241379737854004,65254418.0,8.35141372680664
2016-09-12,9.068960189819336,8.68966007232666,9.068960189819336,8.855170249938965,61075624.0,8.002395629882812
2016-09-13,9.0068998336792,8.206899642944336,8.944829940795898,8.46895980834961,114452942.0,7.653379440307617
2016-09-14,8.544830322265625,8.206899642944336,8.37240982055664,8.37930965423584,53206587.0,7.572361946105957
2016-09-19,8.724140167236328,8.365519523620605,8.365519523620605,8.579310417175293,50795521.0,7.7531023025512695
2016-09-20,9.055170059204102,8.517239570617676,8.517239570617676,9.041379928588867,72368698.0,8.170674324035645
2016-09-21,9.055170059204102,8.84138011932373,8.965519905090332,9.0068998336792,48463213.0,8.139513969421387
2016-09-22,9.448269844055176,8.903450012207031,9.068960189819336,9.172410011291504,64392633.0,8.28908634185791
2016-09-23,9.46207046508789,8.744830131530762,9.15861988067627,8.758620262145996,56585323.0,7.915144443511963
2016-09-26,9.055170059204102,8.710339546203613,8.724140167236328,8.813790321350098,39032380.0,7.965001583099365
2016-09-27,8.889659881591797,8.165519714355469,8.820690155029297,8.55862045288086,61331172.0,7.734404563903809
2016-09-28,9.013790130615234,8.365519523620605,8.46895980834961,8.972410202026367,66510235.0,8.108346939086914
2016-09-29,8.896550178527832,8.586210250854492,8.834480285644531,8.731030464172363,40156827.0,7.890211582183838
2016-09-30,8.758620262145996,8.365519523620605,8.662070274353027,8.551719665527344,35252643.0,7.72816801071167
2016-10-10,8.9310302734375,8.358619689941406,8.579310417175293,8.889659881591797,42284920.0,8.033564567565918
2016-10-11,9.103449821472168,8.765520095825195,8.862070083618164,9.034480094909668,50403902.0,8.164438247680664
2016-10-12,9.186209678649902,8.84827995300293,9.020689964294434,9.020689964294434,37466231.0,8.151975631713867
2016-10-13,9.289649963378906,8.896550178527832,8.958620071411133,9.124139785766602,36532119.0,8.245462417602539
2016-10-14,9.172410011291504,8.882760047912598,9.124139785766602,8.9379301071167,26901510.0,8.077186584472656
2016-10-17,9.0,8.62069034576416,8.944829940795898,8.703450202941895,25466513.0,7.8652873039245605
2016-10-18,9.317239761352539,8.551719665527344,8.703450202941895,9.262069702148438,59293031.0,8.370110511779785
2016-10-19,9.275859832763672,9.075860023498535,9.193099975585938,9.172410011291504,36518207.0,8.28908634185791
2016-10-20,9.275859832763672,9.055170059204102,9.206899642944336,9.241379737854004,27791604.0,8.35141372680664
2016-10-21,9.827589988708496,9.199999809265137,9.248270034790039,9.737930297851562,86192338.0,8.800145149230957
2016-10-24,9.806900024414062,9.55862045288086,9.68966007232666,9.710339546203613,56721474.0,8.7752103805542
2016-10-25,9.758620262145996,9.365519523620605,9.68966007232666,9.579310417175293,48549581.0,8.65679931640625
2016-10-26,9.586210250854492,9.241379737854004,9.586210250854492,9.46207046508789,42471606.0,8.550850868225098
2016-10-27,9.731030464172363,9.282759666442871,9.386210441589355,9.62069034576416,56905593.0,8.694194793701172
2016-10-28,9.613789558410645,9.048270225524902,9.593099594116211,9.068960189819336,50188706.0,8.195598602294922
2016-10-31,9.248270034790039,8.979310035705566,9.124139785766602,9.027589797973633,26713986.0,8.158211708068848
2016-11-01,9.08965015411377,8.565520286560059,9.048270225524902,8.758620262145996,79158001.0,7.915144443511963
2016-11-02,8.793100357055664,8.586210250854492,8.682760238647461,8.62069034576416,38736652.0,7.79049825668335
2016-11-03,8.737930297851562,8.593099594116211,8.62069034576416,8.613789558410645,31683465.0,7.784261703491211
2016-11-04,8.737930297851562,8.399999618530273,8.655170440673828,8.427590370178223,40924510.0,7.615993499755859
2016-11-07,8.600000381469727,8.289649963378906,8.482760429382324,8.593099594116211,38484871.0,7.765564441680908
2016-11-08,8.648280143737793,8.434479713439941,8.586210250854492,8.475859642028809,29866427.0,7.659613609313965
2016-11-09,8.475859642028809,8.048270225524902,8.475859642028809,8.213789939880371,46890952.0,7.422782897949219
2016-11-10,8.46207046508789,8.206899642944336,8.275859832763672,8.406900405883789,35433824.0,7.597296237945557
2016-11-11,8.37240982055664,8.137929916381836,8.37240982055664,8.296549797058105,36492469.0,7.497572898864746
2016-11-14,8.37240982055664,8.186209678649902,8.213789939880371,8.22758960723877,28720645.0,7.435253143310547
2016-11-15,8.262069702148438,8.055170059204102,8.241379737854004,8.117239952087402,31554488.0,7.3355302810668945
2016-11-16,8.44137954711914,8.117239952087402,8.137929916381836,8.37240982055664,46417540.0,7.566127300262451
2016-11-17,8.37930965423584,8.241379737854004,8.344829559326172,8.31033992767334,19934154.0,7.510034084320068
2016-11-18,8.399999618530273,8.275859832763672,8.275859832763672,8.386210441589355,22436044.0,7.578598499298096
2016-11-21,8.503450393676758,8.275859832763672,8.386210441589355,8.393099784851074,20746314.0,7.584824562072754
2016-11-22,8.455169677734375,8.303449630737305,8.393099784851074,8.448269844055176,22633970.0,7.634681701660156
2016-11-23,8.482760429382324,8.268959999084473,8.448269844055176,8.289649963378906,22025756.0,7.491336822509766
2016-11-24,8.303449630737305,8.048270225524902,8.275859832763672,8.08965015411377,28174465.0,7.310597896575928
2016-11-25,8.103449821472168,7.84827995300293,8.08965015411377,8.0,25555793.0,7.229581356048584
2016-11-28,8.248270034790039,7.958620071411133,8.0,8.22068977355957,27577228.0,7.429018020629883
2016-11-29,8.262069702148438,8.027589797973633,8.262069702148438,8.055170059204102,15270428.0,7.279438018798828
2016-11-30,8.110340118408203,7.924139976501465,8.0620698928833,7.958620071411133,14611976.0,7.192185878753662
2016-12-01,8.137929916381836,7.917240142822266,7.958620071411133,8.055170059204102,23100337.0,7.279438018798828
2016-12-02,8.0620698928833,7.793099880218506,8.055170059204102,7.8069000244140625,21963872.0,7.055077075958252
2016-12-05,7.951720237731934,7.731029987335205,7.786210060119629,7.820690155029297,13335349.0,7.067539215087891
2016-12-06,7.882760047912598,7.737929821014404,7.827589988708496,7.834479808807373,19065764.0,7.080001354217529
2016-12-07,8.110340118408203,7.793099880218506,7.793099880218506,8.041379928588867,24376412.0,7.266976356506348
2016-12-08,8.448269844055176,8.082759857177734,8.103449821472168,8.324139595031738,44791281.0,7.522504806518555
2016-12-09,8.358619689941406,8.179309844970703,8.275859832763672,8.241379737854004,24501910.0,7.447715759277344
2016-12-12,8.22758960723877,7.579309940338135,8.22758960723877,7.599999904632568,38956600.0,6.868102073669434
2016-12-13,7.8413801193237305,7.5724101066589355,7.586209774017334,7.744830131530762,18298770.0,6.998984336853027
2016-12-14,7.758619785308838,7.448279857635498,7.758619785308838,7.482759952545166,19935429.0,6.762152194976807
2016-12-15,7.648270130157471,7.448279857635498,7.455170154571533,7.517240047454834,16105571.0,6.793312072753906
2016-12-16,7.627590179443359,7.475860118865967,7.517240047454834,7.510340213775635,12677776.0,6.787076950073242
2016-12-19,7.620689868927002,7.406899929046631,7.537930011749268,7.482759952545166,17074321.0,6.762152194976807
2016-12-20,7.5034499168396,7.3241400718688965,7.386209964752197,7.4275898933410645,16857314.0,6.7122955322265625
2016-12-21,7.6413798332214355,7.448279857635498,7.475860118865967,7.558619976043701,22985278.0,6.83070707321167
2016-12-22,7.6758599281311035,7.517240047454834,7.517240047454834,7.668960094451904,17650897.0,6.930420875549316
2016-12-23,7.786210060119629,7.606900215148926,7.648270130157471,7.7103400230407715,26148770.0,6.967816352844238
2016-12-26,7.8137898445129395,7.441380023956299,7.7034502029418945,7.758619785308838,25979181.0,7.011446475982666
2016-12-27,7.903450012207031,7.7103400230407715,7.77931022644043,7.8413801193237305,20450028.0,7.086236953735352
2016-12-28,7.944829940795898,7.696549892425537,7.903450012207031,7.7103400230407715,17648190.0,6.967816352844238
2016-12-29,7.731029987335205,7.537930011749268,7.724140167236328,7.5655198097229,16408713.0,6.836942195892334
2016-12-30,7.662069797515869,7.537930011749268,7.599999904632568,7.586209774017334,13971160.0,6.855639934539795
2017-01-03,7.6758599281311035,7.5034499168396,7.599999904632568,7.5655198097229,19287639.0,6.836942195892334
2017-01-04,8.324139595031738,7.620689868927002,7.620689868927002,8.324139595031738,66247842.0,7.522504806518555
2017-01-05,8.406900405883789,8.144829750061035,8.406900405883789,8.241379737854004,70841563.0,7.447715759277344
2017-01-06,8.22758960723877,8.020689964294434,8.172410011291504,8.096549987792969,36354748.0,7.316833019256592
2017-01-09,8.186209678649902,8.013790130615234,8.013790130615234,8.096549987792969,33126644.0,7.316833019256592
2017-01-10,8.131030082702637,7.903450012207031,8.096549987792969,7.972410202026367,25701239.0,7.204648017883301
2017-01-11,8.020689964294434,7.744830131530762,7.965519905090332,7.855169773101807,31664957.0,7.098698139190674
2017-01-12,7.889659881591797,7.65516996383667,7.8137898445129395,7.772409915924072,22485834.0,7.023909091949463
2017-01-13,7.972410202026367,7.751719951629639,7.77931022644043,7.820690155029297,23716539.0,7.067539215087891
2017-01-16,7.862070083618164,7.041379928588867,7.793099880218506,7.441380023956299,31993678.0,6.724757671356201
2017-01-17,7.5724101066589355,7.241380214691162,7.372409820556641,7.517240047454834,16899796.0,6.793312072753906
2017-01-18,7.765520095825195,7.5724101066589355,7.586209774017334,7.599999904632568,18756812.0,6.868102073669434
2017-01-19,7.696549892425537,7.5034499168396,7.579309940338135,7.517240047454834,13161623.0,6.793312072753906
2017-01-20,7.8137898445129395,7.5034499168396,7.5034499168396,7.758619785308838,20140360.0,7.011446475982666
2017-01-23,7.937930107116699,7.751719951629639,7.765520095825195,7.8069000244140625,14638911.0,7.055077075958252
2017-01-24,7.910339832305908,7.772409915924072,7.772409915924072,7.827589988708496,11986799.0,7.073774814605713
2017-01-25,7.931029796600342,7.8069000244140625,7.862070083618164,7.910339832305908,11219602.0,7.148555278778076
2017-01-26,7.917240142822266,7.724140167236328,7.889659881591797,7.8137898445129395,13866869.0,7.061303615570068
2017-02-03,7.834479808807373,7.751719951629639,7.793099880218506,7.758619785308838,7970033.0,7.011446475982666
2017-02-06,8.144829750061035,7.731029987335205,7.737929821014404,8.137929916381836,33156384.0,7.3542280197143555
2017-02-07,8.46207046508789,8.165519714355469,8.165519714355469,8.296549797058105,57834581.0,7.497572898864746
2017-02-08,8.393099784851074,8.172410011291504,8.241379737854004,8.344829559326172,31121281.0,7.541203022003174
2017-02-09,8.544830322265625,8.282759666442871,8.344829559326172,8.37240982055664,29932358.0,7.566127300262451
2017-02-10,8.517239570617676,8.275859832763672,8.317239761352539,8.510339736938477,33889592.0,7.6907734870910645
2017-02-13,8.524140357971191,8.406900405883789,8.482760429382324,8.455169677734375,24574678.0,7.64091682434082
2017-02-14,8.510339736938477,8.365519523620605,8.434479713439941,8.482760429382324,21054356.0,7.665850639343262
2017-02-15,8.496549606323242,8.31033992767334,8.46895980834961,8.358619689941406,29251969.0,7.553664684295654
2017-02-16,8.648280143737793,8.344829559326172,8.413789749145508,8.606900215148926,36427316.0,7.7780351638793945
2017-02-17,8.765520095825195,8.420689582824707,8.593099594116211,8.44137954711914,30192519.0,7.628454685211182
2017-02-20,8.606900215148926,8.344829559326172,8.46207046508789,8.586210250854492,25269618.0,7.759337902069092
2017-02-21,8.800000190734863,8.53792953491211,8.572409629821777,8.696550369262695,27775575.0,7.859052658081055
2017-02-22,8.731030464172363,8.606900215148926,8.675860404968262,8.710339546203613,17281819.0,7.8715128898620605
2017-02-23,8.786210060119629,8.53792953491211,8.744830131530762,8.641380310058594,26795211.0,7.809195518493652
2017-02-24,8.84827995300293,8.565520286560059,8.62759017944336,8.586210250854492,34637381.0,7.759337902069092
2017-02-27,8.593099594116211,8.358619689941406,8.489649772644043,8.393099784851074,25816568.0,7.584824562072754
2017-02-28,8.710339546203613,8.365519523620605,8.37930965423584,8.600000381469727,30149323.0,7.771799564361572
2017-03-01,8.786210060119629,8.572409629821777,8.572409629821777,8.606900215148926,29756018.0,7.7780351638793945
2017-03-02,8.786210060119629,8.606900215148926,8.62759017944336,8.668970108032227,26239706.0,7.834127902984619
2017-03-03,8.986209869384766,8.593099594116211,8.62759017944336,8.958620071411133,47376224.0,8.095884323120117
2017-03-06,9.344829559326172,8.917240142822266,9.013790130615234,9.213789939880371,49642643.0,8.326480865478516
2017-03-07,9.255169868469238,9.020689964294434,9.179309844970703,9.137929916381836,26129223.0,8.257925987243652
2017-03-08,9.275859832763672,9.020689964294434,9.131030082702637,9.15172004699707,16678993.0,8.270387649536133
2017-03-09,9.15172004699707,8.889659881591797,9.117239952087402,8.903450012207031,26424327.0,8.046027183532715
2017-03-10,9.124139785766602,8.868969917297363,8.868969917297363,9.0,19679971.0,8.133277893066406
2017-03-13,9.434479713439941,8.972410202026367,8.972410202026367,9.37930965423584,42139041.0,8.476058959960938
2017-03-14,9.427590370178223,9.131030082702637,9.393099784851074,9.22758960723877,27179211.0,8.338951110839844
2017-03-15,9.324139595031738,9.124139785766602,9.15861988067627,9.234479904174805,20903504.0,8.345176696777344
2017-03-16,9.482760429382324,9.241379737854004,9.344829559326172,9.420689582824707,34546708.0,8.51345443725586
2017-03-17,9.489649772644043,9.075860023498535,9.44137954711914,9.103449821472168,31881194.0,8.226766586303711
2017-03-20,9.206899642944336,8.84138011932373,9.15861988067627,9.0,27135813.0,8.133277893066406
2017-03-21,9.262069702148438,8.972410202026367,8.9931001663208,9.213789939880371,24589149.0,8.326480865478516
2017-03-22,9.331029891967773,9.110340118408203,9.15172004699707,9.303449630737305,22120299.0,8.40750503540039
2017-03-23,9.393099784851074,8.979310035705566,9.37240982055664,9.103449821472168,29213313.0,8.226766586303711
2017-03-24,9.289649963378906,9.075860023498535,9.165519714355469,9.199999809265137,25519231.0,8.314018249511719
2017-03-27,9.393099784851074,9.165519714355469,9.179309844970703,9.206899642944336,26995447.0,8.320253372192383
2017-03-28,9.22068977355957,8.882760047912598,9.137929916381836,8.896550178527832,27942555.0,8.03979206085205
2017-03-29,8.986209869384766,8.744830131530762,8.9379301071167,8.827589988708496,20974315.0,7.977472305297852
2017-03-30,8.979310035705566,8.737930297851562,8.889659881591797,8.855170249938965,25471480.0,8.002395629882812
2017-03-31,9.144829750061035,8.68966007232666,8.896550178527832,9.048270225524902,31830153.0,8.176901817321777
2017-04-05,9.634480476379395,8.972410202026367,9.048270225524902,9.606900215148926,53613046.0,8.681733131408691
2017-04-06,9.675860404968262,9.413789749145508,9.517239570617676,9.496549606323242,33543116.0,8.582009315490723
2017-04-07,9.641380310058594,9.448269844055176,9.517239570617676,9.53792953491211,27161382.0,8.619404792785645
2017-04-10,9.62759017944336,9.15861988067627,9.62759017944336,9.193099975585938,34040562.0,8.307783126831055
2017-04-11,9.296549797058105,8.889659881591797,9.22758960723877,9.234479904174805,32525313.0,8.345176696777344
2017-04-12,9.22068977355957,8.84138011932373,9.206899642944336,8.882760047912598,27614403.0,8.027329444885254
2017-04-13,9.041379928588867,8.875860214233398,8.896550178527832,8.951720237731934,14826599.0,8.089648246765137
2017-04-14,8.972410202026367,8.634480476379395,8.951720237731934,8.655170440673828,24580736.0,7.821656703948975
2017-04-17,8.806900024414062,8.37930965423584,8.655170440673828,8.46207046508789,27979494.0,7.647153377532959
2017-04-18,8.524140357971191,8.199999809265137,8.510339736938477,8.213789939880371,29318467.0,7.422782897949219
2017-04-19,8.268959999084473,7.944829940795898,8.213789939880371,8.117239952087402,34759878.0,7.3355302810668945
2017-04-20,8.22068977355957,8.068960189819336,8.144829750061035,8.186209678649902,22591217.0,7.397858619689941
2017-04-21,8.241379737854004,7.986209869384766,8.193099975585938,8.075860023498535,18440827.0,7.298135757446289
2017-04-24,8.034480094909668,7.724140167236328,8.034480094909668,7.84827995300293,24202985.0,7.092472553253174
2017-04-25,8.08965015411377,7.77931022644043,7.896550178527832,8.0620698928833,20534860.0,7.28567361831665
2017-04-26,8.248270034790039,8.027589797973633,8.068960189819336,8.165519714355469,24258321.0,7.3791608810424805
2017-04-27,8.386210441589355,7.972410202026367,8.137929916381836,8.31033992767334,22925990.0,7.510034084320068
2017-04-28,8.324139595031738,8.172410011291504,8.255169868469238,8.241379737854004,12376222.0,7.447715759277344
2017-05-02,8.675860404968262,8.427590370178223,8.62069034576416,8.544830322265625,31773184.0,7.7219438552856445
2017-05-03,8.68966007232666,8.46207046508789,8.53792953491211,8.572409629821777,18022888.0,7.7468671798706055
2017-05-04,8.724140167236328,8.489649772644043,8.551719665527344,8.668970108032227,19896022.0,7.834127902984619
2017-05-05,8.737930297851562,8.544830322265625,8.600000381469727,8.572409629821777,17037215.0,7.7468671798706055
2017-05-08,8.62759017944336,8.344829559326172,8.565520286560059,8.496549606323242,17234975.0,7.678312301635742
2017-05-09,8.606900215148926,8.413789749145508,8.427590370178223,8.586210250854492,16959507.0,7.759337902069092
2017-05-10,8.648280143737793,8.041379928588867,8.586210250854492,8.096549987792969,26925271.0,7.316833019256592
2017-05-11,8.241379737854004,8.013790130615234,8.15861988067627,8.234479904174805,20145225.0,7.441479682922363
2017-05-12,8.234479904174805,8.0,8.234479904174805,8.096549987792969,18847086.0,7.316833019256592
2017-05-15,8.206899642944336,8.041379928588867,8.117239952087402,8.096549987792969,12363527.0,7.316833019256592
2017-05-16,8.613789558410645,8.020689964294434,8.103449821472168,8.572409629821777,30083798.0,7.7468671798706055
2017-05-17,8.634480476379395,8.448269844055176,8.579310417175293,8.503450393676758,22483621.0,7.684547424316406
2017-05-18,8.579310417175293,8.406900405883789,8.448269844055176,8.503450393676758,18575948.0,7.684547424316406
2017-05-19,8.551719665527344,8.324139595031738,8.551719665527344,8.344829559326172,18239799.0,7.541203022003174
2017-05-22,8.331029891967773,7.917240142822266,8.331029891967773,8.0068998336792,29659683.0,7.235816478729248
2017-05-23,8.082759857177734,7.724140167236328,8.013790130615234,7.77931022644043,19531572.0,7.030144691467285
2017-05-24,7.958620071411133,7.65516996383667,7.758619785308838,7.937930107116699,18397501.0,7.173488616943359
2017-05-25,8.15172004699707,7.875860214233398,7.924139976501465,8.048270225524902,18478805.0,7.273202419281006
2017-05-26,8.110340118408203,7.77931022644043,8.055170059204102,7.868969917297363,27028796.0,7.111169338226318
2017-05-31,8.027589797973633,7.724140167236328,8.0,7.758619785308838,21783015.0,7.011446475982666
2017-06-01,7.834479808807373,7.3586201667785645,7.758619785308838,7.441380023956299,29999234.0,6.724757671356201
2017-06-02,7.5655198097229,7.31033992767334,7.489659786224365,7.531030178070068,27202726.0,6.805773735046387
2017-06-05,7.668960094451904,7.5034499168396,7.593100070953369,7.593100070953369,23477493.0,6.861866474151611
2017-06-06,7.696549892425537,7.551720142364502,7.586209774017334,7.634479999542236,17263347.0,6.899261951446533
2017-06-07,7.896550178527832,7.627590179443359,7.668960094451904,7.827589988708496,29067375.0,7.073774814605713
2017-06-08,8.020689964294434,7.834479808807373,7.8413801193237305,7.951720237731934,29877519.0,7.185951232910156
2017-06-09,8.020689964294434,7.827589988708496,7.993100166320801,7.958620071411133,25342161.0,7.192185878753662
2017-06-12,7.724140167236328,7.579309940338135,7.724140167236328,7.620689868927002,25881019.0,7.089532852172852
2017-06-13,7.855169773101807,7.599999904632568,7.65516996383667,7.800000190734863,24063142.0,7.256345748901367
2017-06-14,7.944829940795898,7.800000190734863,7.875860214233398,7.84827995300293,21176369.0,7.301260471343994
2017-06-15,7.917240142822266,7.77931022644043,7.834479808807373,7.868969917297363,16509279.0,7.320508003234863
2017-06-16,7.889659881591797,7.65516996383667,7.862070083618164,7.668960094451904,20718145.0,7.134438514709473
2017-06-19,7.765520095825195,7.662069797515869,7.758619785308838,7.731029987335205,23115408.0,7.1921820640563965
2017-06-20,7.889659881591797,7.724140167236328,7.724140167236328,7.834479808807373,26453162.0,7.288422107696533
2017-06-21,7.937930107116699,7.800000190734863,7.875860214233398,7.924139976501465,23723909.0,7.371832847595215
2017-06-22,7.944829940795898,7.696549892425537,7.931029796600342,7.7034502029418945,25544164.0,7.166524887084961
2017-06-23,7.793099880218506,7.517240047454834,7.689650058746338,7.7034502029418945,26976806.0,7.166524887084961
2017-06-26,8.165519714355469,7.668960094451904,7.717239856719971,8.137929916381836,70618809.0,7.570721626281738
2017-06-27,8.255169868469238,8.048270225524902,8.068960189819336,8.15172004699707,52587821.0,7.583550930023193
2017-06-28,8.248270034790039,8.075860023498535,8.137929916381836,8.234479904174805,31341284.0,7.660542011260986
2017-06-29,8.517239570617676,8.262069702148438,8.262069702148438,8.482760429382324,64610484.0,7.891517639160156
2017-06-30,8.517239570617676,8.351719856262207,8.413789749145508,8.510339736938477,26229380.0,7.917174339294434
2017-07-03,8.586210250854492,8.393099784851074,8.496549606323242,8.482760429382324,28073713.0,7.891517639160156
2017-07-04,8.517239570617676,8.289649963378906,8.482760429382324,8.37240982055664,32359130.0,7.788858890533447
2017-07-05,8.586210250854492,8.317239761352539,8.37930965423584,8.579310417175293,40634585.0,7.981338024139404
2017-07-06,8.675860404968262,8.324139595031738,8.551719665527344,8.517239570617676,52385594.0,7.923593997955322
2017-07-07,8.84138011932373,8.46207046508789,8.503450393676758,8.744830131530762,54463347.0,8.135321617126465
2017-07-10,9.0068998336792,8.682760238647461,8.758620262145996,8.800000190734863,48689605.0,8.1866455078125
2017-07-11,8.889659881591797,8.600000381469727,8.731030464172363,8.696550369262695,36262503.0,8.090407371520996
2017-07-12,8.724140167236328,8.434479713439941,8.682760238647461,8.551719665527344,51908451.0,7.95566987991333
2017-07-13,9.08965015411377,8.593099594116211,8.613789558410645,9.027589797973633,90614480.0,8.398372650146484
2017-07-14,9.096549987792969,8.903450012207031,9.027589797973633,9.0620698928833,41839058.0,8.430449485778809
2017-07-17,9.103449821472168,8.386210441589355,9.0620698928833,8.889659881591797,51687094.0,8.27005672454834
2017-07-18,9.399999618530273,8.889659881591797,8.944829940795898,9.248270034790039,84570849.0,8.603672981262207
2017-07-19,9.744830131530762,9.137929916381836,9.172410011291504,9.737930297851562,80161172.0,9.059203147888184
2017-07-20,9.827589988708496,9.572409629821777,9.827589988708496,9.634480476379395,56274507.0,8.962963104248047
2017-07-21,10.31719970703125,9.551719665527344,9.600000381469727,10.303400039672852,85509001.0,9.585260391235352
2017-07-24,10.641400337219238,10.013799667358398,10.31029987335205,10.069000244140625,95504648.0,9.367197036743164
2017-07-25,10.248299598693848,9.868969917297363,10.089699745178223,10.199999809265137,61153123.0,9.489067077636719
2017-07-26,10.193099975585938,9.68966007232666,10.124099731445312,9.910340309143066,81091654.0,9.219595909118652
2017-07-27,10.420700073242188,9.820690155029297,10.0,10.399999618530273,106522976.0,9.675127029418945
2017-07-28,10.399999618530273,10.027600288391113,10.275899887084961,10.255200386047363,68277482.0,9.540420532226562
2017-07-31,10.751700401306152,10.027600288391113,10.151700019836426,10.586199760437012,95214959.0,9.848348617553711
2017-08-01,10.889699935913086,10.22070026397705,10.800000190734863,10.379300117492676,87096955.0,9.655869483947754
2017-08-02,10.420700073242188,9.862070083618164,10.206899642944336,9.924139976501465,79841983.0,9.232434272766113
2017-08-03,10.027600288391113,9.737930297851562,9.862070083618164,9.9310302734375,47300367.0,9.238844871520996
2017-08-04,10.0068998336792,9.434479713439941,9.917240142822266,9.44137954711914,66771371.0,8.78332233428955
2017-08-07,9.565520286560059,9.255169868469238,9.420689582824707,9.489649772644043,64532145.0,8.828227996826172
2017-08-08,9.668970108032227,9.331029891967773,9.517239570617676,9.475859642028809,55089687.0,8.815399169921875
2017-08-09,9.806900024414062,9.413789749145508,9.475859642028809,9.751720428466797,53781670.0,9.07203197479248
2017-08-10,9.724140167236328,9.317239761352539,9.724140167236328,9.565520286560059,42932652.0,8.898809432983398
2017-08-11,9.634480476379395,9.193099975585938,9.406900405883789,9.22758960723877,41867302.0,8.584432601928711
2017-08-14,9.806900024414062,9.234479904174805,9.234479904174805,9.710339546203613,52689853.0,9.03353500366211
2017-08-15,9.958620071411133,9.696550369262695,9.710339546203613,9.77241039276123,48432913.0,9.091279983520508
2017-08-16,9.875860214233398,9.696550369262695,9.77931022644043,9.737930297851562,32120047.0,9.059203147888184
2017-08-17,9.827589988708496,9.496549606323242,9.675860404968262,9.724140167236328,36735786.0,9.046374320983887
2017-08-18,9.806900024414062,9.53102970123291,9.606900215148926,9.682760238647461,24885316.0,9.007878303527832
2017-08-21,10.0068998336792,9.606900215148926,9.641380310058594,10.0,49363311.0,9.303007125854492
2017-08-22,10.05519962310791,9.862070083618164,9.972410202026367,9.917240142822266,33070480.0,9.226015090942383
2017-08-23,10.103400230407715,9.793100357055664,9.855170249938965,10.034500122070312,41696675.0,9.335102081298828
2017-08-24,10.027600288391113,9.600000381469727,10.027600288391113,9.613789558410645,43884599.0,8.94371509552002
2017-08-25,9.84138011932373,9.53792953491211,9.53792953491211,9.724140167236328,39057769.0,9.046374320983887
2017-08-28,9.875860214233398,9.517239570617676,9.77241039276123,9.572409629821777,45357458.0,8.905219078063965
2017-08-29,9.710339546203613,9.482760429382324,9.62069034576416,9.668970108032227,31220026.0,8.995049476623535
2017-08-30,9.675860404968262,9.475859642028809,9.675860404968262,9.579310417175293,32939474.0,8.911638259887695
2017-08-31,10.034500122070312,9.46207046508789,9.517239570617676,10.020700454711914,79921490.0,9.322264671325684
2017-09-01,10.096599578857422,9.910340309143066,10.0,10.062100410461426,52933887.0,9.36077880859375
2017-09-04,10.28279972076416,9.972410202026367,10.027600288391113,10.05519962310791,55149764.0,9.35435962677002
2017-09-05,10.165499687194824,9.855170249938965,10.041399955749512,10.158599853515625,33116855.0,9.450551986694336
2017-09-06,10.475899696350098,10.0068998336792,10.096599578857422,10.303400039672852,53674155.0,9.585260391235352
2017-09-07,10.4552001953125,10.0068998336792,10.4483003616333,10.048299789428711,37101654.0,9.347939491271973
2017-09-08,10.5516996383667,10.089699745178223,10.144800186157227,10.434499740600586,65068058.0,9.707221984863281
2017-09-11,10.641400337219238,10.358599662780762,10.496600151062012,10.586199760437012,48377117.0,9.848348617553711
2017-09-12,10.882800102233887,10.427599906921387,10.531000137329102,10.668999671936035,61812851.0,9.925376892089844
2017-09-13,10.786199569702148,10.4552001953125,10.613800048828125,10.579299926757812,40262522.0,9.84192943572998
2017-09-14,10.579299926757812,10.165499687194824,10.579299926757812,10.32409954071045,53610374.0,9.604516983032227
2017-09-15,10.386199951171875,10.137900352478027,10.241399765014648,10.22070026397705,27171787.0,9.50832462310791
2017-09-18,10.724100112915039,10.17240047454834,10.206899642944336,10.703399658203125,40349714.0,9.957379341125488
2017-09-19,10.696599960327148,10.496600151062012,10.620699882507324,10.5378999710083,29376683.0,9.80341625213623
2017-09-20,11.0,10.468999862670898,10.5516996383667,10.910300254821777,57847551.0,10.149859428405762
2017-09-21,10.986200332641602,10.641400337219238,10.855199813842773,10.848299980163574,36647706.0,10.092180252075195
2017-09-22,10.82759952545166,10.379300117492676,10.744799613952637,10.427599906921387,38525003.0,9.70080280303955
2017-09-25,10.517200469970703,10.124099731445312,10.365500450134277,10.165499687194824,29931800.0,9.45697021484375
2017-09-26,10.275899887084961,9.965519905090332,10.206899642944336,10.082799911499023,27129517.0,9.380034446716309
2017-09-27,10.351699829101562,10.075900077819824,10.110300064086914,10.303400039672852,24638922.0,9.585260391235352
2017-09-28,10.517200469970703,10.248299598693848,10.296600341796875,10.372400283813477,21677743.0,9.64945125579834
2017-09-29,10.600000381469727,10.379300117492676,10.386199951171875,10.572400093078613,26628142.0,9.835511207580566
2017-10-09,10.869000434875488,10.517200469970703,10.696599960327148,10.737899780273438,32027859.0,9.989476203918457
2017-10-10,10.800000190734863,10.489700317382812,10.71030044555664,10.77239990234375,28459576.0,10.021571159362793
2017-10-11,10.924099922180176,10.393099784851074,10.924099922180176,10.475899696350098,35406152.0,9.745737075805664
2017-10-12,10.668999671936035,10.386199951171875,10.468999862670898,10.620699882507324,22781347.0,9.880444526672363
2017-10-13,10.641400337219238,10.434499740600586,10.572400093078613,10.4552001953125,19856112.0,9.726480484008789
2017-10-16,10.4552001953125,10.096599578857422,10.4483003616333,10.137900352478027,28392299.0,9.431296348571777
2017-10-17,10.31029987335205,10.110300064086914,10.117199897766113,10.22070026397705,16076305.0,9.50832462310791
2017-10-18,10.28969955444336,9.68966007232666,10.275899887084961,9.737930297851562,38756767.0,9.059203147888184
2017-10-19,9.820690155029297,9.503450393676758,9.758620262145996,9.737930297851562,28852755.0,9.059203147888184
2017-10-20,9.903450012207031,9.551719665527344,9.737930297851562,9.882760047912598,18683708.0,9.193938255310059
2017-10-23,9.910340309143066,9.703450202941895,9.862070083618164,9.889659881591797,13603515.0,9.200356483459473
2017-10-24,9.903450012207031,9.724140167236328,9.889659881591797,9.84138011932373,13880780.0,9.155442237854004
2017-10-25,10.193099975585938,9.800000190734863,9.84827995300293,10.151700019836426,23910795.0,9.444133758544922
2017-10-26,10.331000328063965,10.075900077819824,10.130999565124512,10.199999809265137,24135094.0,9.489067077636719
2017-10-27,10.379300117492676,10.117199897766113,10.206899642944336,10.158599853515625,23583759.0,9.450551986694336
2017-10-30,10.372400283813477,10.020700454711914,10.17240047454834,10.130999565124512,36029723.0,9.424875259399414
2017-10-31,10.482799530029297,10.020700454711914,10.020700454711914,10.475899696350098,37945995.0,9.745737075805664
2017-11-01,10.641400337219238,10.379300117492676,10.475899696350098,10.4621000289917,36876530.0,9.732898712158203
2017-11-02,10.67590045928955,10.28279972076416,10.406900405883789,10.662099838256836,46449794.0,9.91895866394043
2017-11-03,10.655200004577637,10.179300308227539,10.655200004577637,10.32409954071045,46632294.0,9.604516983032227
2017-11-06,11.034500122070312,10.248299598693848,10.28279972076416,11.013799667358398,67557854.0,10.246145248413086
2017-11-07,11.206899642944336,10.903400421142578,10.94480037689209,11.144800186157227,67108905.0,10.36801528930664
2017-11-08,11.262100219726562,10.951700210571289,11.137900352478027,11.165499687194824,52926666.0,10.387271881103516
2017-11-09,11.586199760437012,10.910300254821777,11.034500122070312,11.4621000289917,65501328.0,10.663199424743652
2017-11-10,11.979299545288086,11.358599662780762,11.393099784851074,11.869000434875488,71228235.0,11.041738510131836
2017-11-13,12.31029987335205,11.855199813842773,11.930999755859375,11.896599769592285,71508666.0,11.067414283752441
2017-11-14,12.075900077819824,11.641400337219238,11.896599769592285,12.034500122070312,51203061.0,11.195703506469727
2017-11-15,12.041399955749512,11.351699829101562,11.986200332641602,11.441399574279785,57396191.0,10.643942832946777
2017-11-16,11.71030044555664,11.262100219726562,11.386199951171875,11.572400093078613,41689606.0,10.7658109664917
2017-11-17,11.724100112915039,11.179300308227539,11.517200469970703,11.32409954071045,54138880.0,10.534817695617676
2017-11-20,11.910300254821777,11.151700019836426,11.331000328063965,11.875900268554688,54030974.0,11.048157691955566
2017-11-21,12.124099731445312,11.800000190734863,11.848299980163574,12.075900077819824,55566227.0,11.234217643737793
2017-11-22,12.32409954071045,11.165499687194824,12.275899887084961,11.22070026397705,84781346.0,10.43862533569336
2017-11-23,11.406900405883789,10.524100303649902,11.206899642944336,10.68970012664795,79013159.0,9.944635391235352
2017-11-24,10.648300170898438,10.165499687194824,10.5516996383667,10.199999809265137,55040226.0,9.489067077636719
2017-11-27,10.413800239562988,10.069000244140625,10.193099975585938,10.165499687194824,28693939.0,9.45697021484375
2017-11-28,10.399999618530273,10.124099731445312,10.193099975585938,10.365500450134277,27803934.0,9.64303207397461
2017-11-29,10.351699829101562,9.944829940795898,10.344799995422363,10.158599853515625,34075371.0,9.450551986694336
2017-11-30,10.275899887084961,10.082799911499023,10.17240047454834,10.186200141906738,16531834.0,9.476228713989258
2017-12-01,10.303400039672852,10.048299789428711,10.179300308227539,10.213800430297852,18901527.0,9.50190544128418
2017-12-04,10.22760009765625,9.827589988708496,10.186200141906738,9.834480285644531,31939693.0,9.149023056030273
2017-12-05,9.896550178527832,9.46207046508789,9.84827995300293,9.551719665527344,31479044.0,8.885971069335938
2017-12-06,9.793100357055664,9.37930965423584,9.579310417175293,9.77931022644043,28219085.0,9.097698211669922
2017-12-07,9.710339546203613,9.503450393676758,9.710339546203613,9.565520286560059,23190060.0,8.898809432983398
2017-12-08,9.965519905090332,9.510339736938477,9.62069034576416,9.875860214233398,36070752.0,9.187520027160645
2017-12-11,10.179300308227539,9.868969917297363,10.110300064086914,10.158599853515625,35052127.0,9.450551986694336
2017-12-12,10.358599662780762,10.034500122070312,10.193099975585938,10.082799911499023,34537012.0,9.380034446716309
2017-12-13,10.379300117492676,9.986209869384766,10.0,10.296600341796875,29712495.0,9.578934669494629
2017-12-14,10.503399848937988,10.275899887084961,10.32409954071045,10.386199951171875,27618351.0,9.662288665771484
2017-12-15,10.441399574279785,10.075900077819824,10.413800239562988,10.110300064086914,22633108.0,9.405618667602539
2017-12-18,10.406900405883789,10.117199897766113,10.117199897766113,10.262100219726562,20243721.0,9.546838760375977
2017-12-19,10.655200004577637,10.303400039672852,10.337900161743164,10.503399848937988,26430240.0,9.771320343017578
2017-12-20,11.144800186157227,10.517200469970703,10.517200469970703,10.910300254821777,52666430.0,10.149859428405762
2017-12-21,11.331000328063965,10.68280029296875,10.986200332641602,11.22070026397705,47350882.0,10.43862533569336
2017-12-22,11.620699882507324,11.103400230407715,11.17240047454834,11.503399848937988,47768327.0,10.701620101928711
2017-12-25,12.075900077819824,11.482799530029297,11.620699882507324,11.5447998046875,75797356.0,10.740135192871094
2017-12-26,11.800000190734863,11.31029987335205,11.606900215148926,11.696599960327148,38923520.0,10.881354331970215
2017-12-27,12.0068998336792,11.496600151062012,11.593099594116211,11.517200469970703,36434857.0,10.714459419250488
2017-12-28,12.365500450134277,11.4552001953125,11.482799530029297,12.248299598693848,60527922.0,11.394600868225098
2017-12-29,12.655200004577637,11.841400146484375,12.23449993133545,11.903400421142578,70445009.0,11.07374095916748
2018-01-02,12.77929973602295,11.965499877929688,12.206899642944336,12.744799613952637,58579145.0,11.85649585723877
2018-01-03,13.0068998336792,12.399999618530273,12.627599716186523,12.586199760437012,61466226.0,11.70895004272461
2018-01-04,12.862099647521973,12.468999862670898,12.586199760437012,12.565500259399414,31479832.0,11.689693450927734
2018-01-05,12.862099647521973,12.186200141906738,12.613800048828125,12.558600425720215,42971576.0,11.683274269104004
2018-01-08,12.77929973602295,12.344799995422363,12.413800239562988,12.641400337219238,38738204.0,11.760303497314453
2018-01-09,12.68970012664795,12.241399765014648,12.68970012664795,12.351699829101562,35243173.0,11.49079418182373
2018-01-10,12.337900161743164,11.77239990234375,12.337900161743164,12.089699745178223,50552801.0,11.247056007385254
2018-01-11,12.606900215148926,12.020700454711914,12.103400230407715,12.372400283813477,46863314.0,11.510051727294922
2018-01-12,12.475899696350098,11.965499877929688,12.393099784851074,11.986200332641602,26223322.0,11.150771141052246
2018-01-15,12.130999565124512,10.986200332641602,12.110300064086914,11.22070026397705,82462109.0,10.43862533569336
2018-01-16,11.379300117492676,11.034500122070312,11.213800430297852,11.241399765014648,38452229.0,10.45788288116455
2018-01-17,11.668999671936035,10.972399711608887,11.269000053405762,11.503399848937988,45560505.0,10.701620101928711
2018-01-18,11.965499877929688,11.331000328063965,11.386199951171875,11.786199569702148,35623655.0,10.964710235595703
2018-01-19,11.896599769592285,11.565500259399414,11.758600234985352,11.744799613952637,24743126.0,10.92619514465332
2018-01-22,11.793100357055664,11.296600341796875,11.793100357055664,11.565500259399414,33498503.0,10.759392738342285
2018-01-23,12.130999565124512,11.406900405883789,11.572400093078613,12.124099731445312,41253965.0,11.279058456420898
2018-01-24,12.31029987335205,11.94480037689209,12.069000244140625,12.262100219726562,40677811.0,11.407440185546875
2018-01-25,12.337900161743164,12.05519962310791,12.275899887084961,12.110300064086914,21317379.0,11.266221046447754
2018-01-26,12.082799911499023,11.586199760437012,12.027600288391113,11.751700401306152,35698817.0,10.93261432647705
2018-01-29,11.724100112915039,11.0068998336792,11.724100112915039,11.23449993133545,55050427.0,10.451462745666504
2018-01-30,11.275899887084961,11.013799667358398,11.117199897766113,11.082799911499023,17906711.0,10.310335159301758
2018-01-31,11.034500122070312,10.662099838256836,10.986200332641602,10.751700401306152,33881169.0,10.002313613891602
2018-02-01,10.820699691772461,10.275899887084961,10.813799858093262,10.420700073242188,39420539.0,9.694384574890137
2018-02-02,10.793100357055664,10.351699829101562,10.4552001953125,10.737899780273438,27730121.0,9.989476203918457
2018-02-05,10.958600044250488,10.489700317382812,10.5516996383667,10.869000434875488,27401814.0,10.111437797546387
2018-02-06,10.724100112915039,10.103400230407715,10.655200004577637,10.124099731445312,31062777.0,9.41845703125
2018-02-07,10.648300170898438,10.137900352478027,10.441399574279785,10.5447998046875,39404098.0,9.809834480285645
2018-02-08,11.103400230407715,10.4552001953125,10.482799530029297,10.9931001663208,30784768.0,10.226887702941895
2018-02-09,11.075900077819824,10.275899887084961,10.655200004577637,10.668999671936035,38812112.0,9.925376892089844
2018-02-12,11.158599853515625,10.724100112915039,10.806900024414062,10.889699935913086,31078154.0,10.130695343017578
2018-02-13,11.399999618530273,10.758600234985352,10.896599769592285,11.379300117492676,47158798.0,10.586170196533203
2018-02-14,11.358599662780762,11.05519962310791,11.32409954071045,11.255200386047363,28241338.0,10.470720291137695
2018-02-22,11.517200469970703,11.206899642944336,11.351699829101562,11.379300117492676,28190244.0,10.586170196533203
2018-02-23,11.482799530029297,11.0068998336792,11.331000328063965,11.186200141906738,29558484.0,10.406530380249023
2018-02-26,12.075900077819824,11.186200141906738,11.255200386047363,11.972399711608887,68634582.0,11.137930870056152
2018-02-27,12.17240047454834,11.813799858093262,11.94480037689209,12.0,45252443.0,11.16360855102539
2018-02-28,12.151700019836426,11.77929973602295,11.869000434875488,11.958600044250488,29416821.0,11.125093460083008
2018-03-01,12.22070026397705,11.793100357055664,11.924099922180176,12.206899642944336,36916634.0,11.356086730957031
2018-03-02,12.124099731445312,11.71030044555664,12.096599578857422,11.758600234985352,32499995.0,10.939033508300781
2018-03-05,12.165499687194824,11.67590045928955,11.758600234985352,12.165499687194824,32742429.0,11.317572593688965
2018-03-06,12.31029987335205,11.9931001663208,12.17240047454834,12.213800430297852,36972617.0,11.362506866455078
2018-03-07,12.199999809265137,11.71720027923584,12.199999809265137,11.730999946594238,25708318.0,10.913357734680176
2018-03-08,11.848299980163574,11.620699882507324,11.800000190734863,11.786199569702148,20787629.0,10.964710235595703
2018-03-09,12.23449993133545,11.5378999710083,11.724100112915039,12.151700019836426,38795222.0,11.304734230041504
2018-03-12,12.586199760437012,12.151700019836426,12.22760009765625,12.358599662780762,47474718.0,11.497213363647461
2018-03-13,12.4621000289917,12.158599853515625,12.337900161743164,12.179300308227539,25612349.0,11.330410957336426
2018-03-14,12.17240047454834,11.862099647521973,12.103400230407715,12.048299789428711,28590657.0,11.208540916442871
2018-03-15,12.179300308227539,11.855199813842773,11.972399711608887,12.130999565124512,22266463.0,11.285477638244629
2018-03-16,12.137900352478027,11.641400337219238,12.062100410461426,11.655200004577637,29008947.0,10.842840194702148
2018-03-19,11.737899780273438,11.503399848937988,11.586199760437012,11.641400337219238,19298911.0,10.830002784729004
2018-03-20,11.634499549865723,11.269000053405762,11.572400093078613,11.5447998046875,19146894.0,10.740135192871094
2018-03-21,11.82759952545166,11.482799530029297,11.482799530029297,11.572400093078613,19965226.0,10.7658109664917
2018-03-22,11.68280029296875,11.331000328063965,11.572400093078613,11.496600151062012,14460609.0,10.695294380187988
2018-03-23,11.241399765014648,10.613800048828125,10.979299545288086,10.820699691772461,29190792.0,10.06650447845459
2018-03-26,11.179300308227539,10.4621000289917,10.655200004577637,11.165499687194824,26421043.0,10.387271881103516
2018-03-27,11.5447998046875,11.255200386047363,11.413800239562988,11.489700317382812,25641031.0,10.688876152038574
2018-03-28,11.889699935913086,11.386199951171875,11.413800239562988,11.600000381469727,31164351.0,10.791488647460938
2018-03-29,11.841400146484375,11.503399848937988,11.620699882507324,11.82759952545166,20251902.0,11.00322437286377
2018-03-30,12.386199951171875,11.806900024414062,11.896599769592285,12.23449993133545,39483511.0,11.381763458251953
2018-04-02,12.331000328063965,12.0068998336792,12.206899642944336,12.248299598693848,31845060.0,11.394600868225098
2018-04-03,12.069000244140625,11.4552001953125,12.0068998336792,11.820699691772461,36022528.0,10.996805191040039
2018-04-04,11.896599769592285,11.296600341796875,11.82759952545166,11.482799530029297,39065894.0,10.682456016540527
2018-04-09,11.4552001953125,11.103400230407715,11.379300117492676,11.31029987335205,25073675.0,10.521980285644531
2018-04-10,11.482799530029297,11.137900352478027,11.344799995422363,11.4552001953125,18407064.0,10.656780242919922
2018-04-11,11.503399848937988,11.31029987335205,11.4552001953125,11.331000328063965,17496365.0,10.541236877441406
2018-04-12,11.386199951171875,11.179300308227539,11.379300117492676,11.303400039672852,13074085.0,10.515560150146484
2018-04-13,11.413800239562988,11.027600288391113,11.399999618530273,11.082799911499023,19491652.0,10.310335159301758
2018-04-16,11.206899642944336,10.965499877929688,10.979299545288086,11.130999565124512,16213172.0,10.355175971984863
2018-04-17,11.634499549865723,11.110300064086914,11.110300064086914,11.22070026397705,37900381.0,10.43862533569336
2018-04-18,11.379300117492676,10.344799995422363,11.372400283813477,10.958600044250488,45208587.0,10.194792747497559
2018-04-19,11.0,10.4621000289917,10.889699935913086,10.579299926757812,47139043.0,9.84192943572998
2018-04-20,10.524100303649902,9.579310417175293,10.482799530029297,9.793100357055664,66196117.0,9.110527992248535
2018-04-23,9.9379301071167,9.399999618530273,9.724140167236328,9.606900215148926,43089451.0,8.937305450439453
2018-04-24,10.05519962310791,9.606900215148926,9.641380310058594,10.034500122070312,33148977.0,9.335102081298828
2018-04-25,10.23449993133545,9.910340309143066,9.9310302734375,10.05519962310791,26968906.0,9.35435962677002
2018-04-26,9.586210250854492,9.048270225524902,9.586210250854492,9.048270225524902,82384178.0,8.41761302947998
2018-04-27,9.103449821472168,8.675860404968262,9.068960189819336,8.882760047912598,41590972.0,8.26363754272461
2018-05-02,8.9931001663208,8.820690155029297,8.889659881591797,8.958620071411133,22141803.0,8.334210395812988
2018-05-03,9.137929916381836,8.751720428466797,8.896550178527832,9.103449821472168,28892717.0,8.468945503234863
2018-05-04,9.206899642944336,9.013790130615234,9.103449821472168,9.096549987792969,27949144.0,8.462526321411133
2018-05-07,9.37240982055664,9.034480094909668,9.082759857177734,9.31033992767334,37652052.0,8.661415100097656
2018-05-08,9.503450393676758,9.31033992767334,9.358619689941406,9.455169677734375,28307184.0,8.796150207519531
2018-05-09,9.510339736938477,9.337929725646973,9.427590370178223,9.406900405883789,21633131.0,8.751245498657227
2018-05-10,9.613789558410645,9.393099784851074,9.46207046508789,9.551719665527344,24247720.0,8.885971069335938
2018-05-11,9.606900215148926,9.303449630737305,9.572409629821777,9.317239761352539,24317393.0,8.667835235595703
2018-05-14,9.965519905090332,9.517239570617676,9.517239570617676,9.820690155029297,54026828.0,9.136194229125977
2018-05-15,9.9310302734375,9.68966007232666,9.862070083618164,9.910340309143066,25269776.0,9.219595909118652
2018-05-16,10.027600288391113,9.765520095825195,9.827589988708496,9.917240142822266,27815637.0,9.226015090942383
2018-05-17,10.020700454711914,9.827589988708496,9.84827995300293,9.917240142822266,24098085.0,9.226015090942383
2018-05-18,9.944829940795898,9.68966007232666,9.855170249938965,9.875860214233398,21051981.0,9.187520027160645
2018-05-21,10.358599662780762,10.027600288391113,10.034500122070312,10.28969955444336,34831328.0,9.572514533996582
2018-05-22,10.4483003616333,10.206899642944336,10.31719970703125,10.372400283813477,22581108.0,9.64945125579834
2018-05-23,10.344799995422363,10.17240047454834,10.344799995422363,10.213800430297852,23193672.0,9.50190544128418
2018-05-24,10.275899887084961,9.896550178527832,10.22760009765625,10.069000244140625,23879110.0,9.367197036743164
2018-05-25,10.05519962310791,9.613789558410645,10.05519962310791,9.662070274353027,25517307.0,8.988630294799805
2018-05-28,9.720000267028809,9.359999656677246,9.40999984741211,9.510000228881836,13782051.0,9.14076042175293
2018-05-29,9.59000015258789,9.300000190734863,9.510000228881836,9.359999656677246,16182710.0,8.996583938598633
2018-05-30,9.170000076293945,8.899999618530273,9.15999984741211,9.029999732971191,17135639.0,8.67939567565918
2018-05-31,9.239999771118164,8.899999618530273,9.100000381469727,9.050000190734863,17280362.0,8.698619842529297
2018-06-01,9.020000457763672,8.710000038146973,9.020000457763672,8.8100004196167,17512897.0,8.467938423156738
2018-06-04,8.970000267028809,8.609999656677246,8.609999656677246,8.869999885559082,12280742.0,8.525609016418457
2018-06-05,9.149999618530273,8.8100004196167,8.890000343322754,9.140000343322754,14276441.0,8.785125732421875
2018-06-06,9.539999961853027,9.149999618530273,9.170000076293945,9.40999984741211,17513396.0,9.044642448425293
2018-06-07,9.569999694824219,9.319999694824219,9.550000190734863,9.399999618530273,11100045.0,9.035030364990234
2018-06-08,9.539999961853027,9.300000190734863,9.460000038146973,9.399999618530273,12781786.0,9.035030364990234
2018-06-11,9.4399995803833,9.069999694824219,9.4399995803833,9.199999809265137,10615373.0,8.842796325683594
2018-06-12,9.5,9.130000114440918,9.199999809265137,9.489999771118164,16836721.0,9.121536254882812
2018-06-13,9.460000038146973,9.220000267028809,9.460000038146973,9.300000190734863,11068082.0,8.938913345336914
2018-06-14,9.420000076293945,9.229999542236328,9.229999542236328,9.329999923706055,9366587.0,8.967748641967773
2018-06-15,9.399999618530273,8.970000267028809,9.350000381469727,8.989999771118164,15604323.0,8.640949249267578
2018-06-19,8.829999923706055,8.149999618530273,8.5,8.239999771118164,27886618.0,7.920069217681885
2018-06-20,8.5600004196167,8.15999984741211,8.220000267028809,8.489999771118164,13046784.0,8.160362243652344
2018-06-21,8.630000114440918,8.380000114440918,8.489999771118164,8.489999771118164,13156006.0,8.160362243652344
2018-06-22,8.649999618530273,8.199999809265137,8.489999771118164,8.609999656677246,14322917.0,8.275703430175781
2018-06-25,8.75,8.569999694824219,8.699999809265137,8.710000038146973,11823486.0,8.371821403503418
2018-06-26,8.920000076293945,8.470000267028809,8.510000228881836,8.84000015258789,12259006.0,8.496773719787598
2018-06-27,8.930000305175781,8.630000114440918,8.819999694824219,8.699999809265137,10575399.0,8.36220932006836
2018-06-28,8.800000190734863,8.550000190734863,8.729999542236328,8.630000114440918,9912594.0,8.294927597045898
2018-06-29,9.1899995803833,8.579999923706055,8.579999923706055,9.15999984741211,16445920.0,8.804348945617676
2018-07-02,9.260000228881836,8.880000114440918,9.170000076293945,9.039999961853027,15018159.0,8.689007759094238
2018-07-03,9.4399995803833,8.960000038146973,8.960000038146973,9.390000343322754,19281128.0,9.025419235229492
2018-07-04,9.359999656677246,9.180000305175781,9.350000381469727,9.270000457763672,11531087.0,8.910078048706055
2018-07-05,9.359999656677246,9.050000190734863,9.25,9.229999542236328,12501960.0,8.871631622314453
2018-07-06,9.619999885559082,9.180000305175781,9.199999809265137,9.5,22929590.0,9.131148338317871
2018-07-09,9.75,9.420000076293945,9.539999961853027,9.600000381469727,18261788.0,9.227265357971191
2018-07-10,9.710000038146973,9.479999542236328,9.569999694824219,9.640000343322754,16768924.0,9.26571273803711
2018-07-11,9.550000190734863,9.329999923706055,9.479999542236328,9.470000267028809,12505920.0,9.102313995361328
2018-07-12,9.920000076293945,9.550000190734863,9.600000381469727,9.84000015258789,25442785.0,9.45794677734375
2018-07-13,9.869999885559082,9.6899995803833,9.800000190734863,9.800000190734863,12224475.0,9.419500350952148
2018-07-16,10.300000190734863,9.770000457763672,9.850000381469727,10.09000015258789,28457941.0,9.698240280151367
2018-07-17,10.380000114440918,10.020000457763672,10.15999984741211,10.140000343322754,25194543.0,9.746299743652344
2018-07-18,10.760000228881836,10.300000190734863,10.300000190734863,10.4399995803833,53203458.0,10.034650802612305
2018-07-19,10.579999923706055,10.1899995803833,10.5,10.25,24013594.0,9.852028846740723
2018-07-20,10.470000267028809,10.0,10.229999542236328,10.449999809265137,24973220.0,10.044262886047363
2018-07-23,10.729999542236328,10.359999656677246,10.399999618530273,10.579999923706055,26569411.0,10.16921615600586
2018-07-24,10.670000076293945,10.399999618530273,10.579999923706055,10.600000381469727,20601464.0,10.18843936920166
2018-07-25,10.979999542236328,10.470000267028809,10.579999923706055,10.949999809265137,32157200.0,10.524849891662598
2018-07-26,11.020000457763672,10.710000038146973,10.869999885559082,10.899999618530273,18432659.0,10.476790428161621
2018-07-27,10.890000343322754,10.510000228881836,10.869999885559082,10.609999656677246,17299844.0,10.198050498962402
2018-07-30,10.6899995803833,10.229999542236328,10.619999885559082,10.329999923706055,17905661.0,9.928921699523926
2018-07-31,10.449999809265137,10.25,10.369999885559082,10.369999885559082,9614296.0,9.967369079589844
2018-08-01,10.680000305175781,10.220000267028809,10.430000305175781,10.239999771118164,16616172.0,9.842416763305664
2018-08-02,10.319999694824219,9.869999885559082,10.25,10.25,19239564.0,9.852028846740723
2018-08-03,10.3100004196167,9.920000076293945,10.149999618530273,9.9399995803833,11522321.0,9.55406379699707
2018-08-06,10.130000114440918,9.770000457763672,9.949999809265137,9.9399995803833,11489353.0,9.55406379699707
2018-08-07,10.210000038146973,9.729999542236328,9.989999771118164,10.199999809265137,17835207.0,9.803969383239746
2018-08-08,10.59000015258789,10.039999961853027,10.15999984741211,10.3100004196167,26967281.0,9.909699440002441
2018-08-09,10.680000305175781,10.130000114440918,10.15999984741211,10.59000015258789,24029196.0,10.178828239440918
2018-08-10,10.779999732971191,10.5,10.59000015258789,10.720000267028809,14642114.0,10.303780555725098
2018-08-13,10.859999656677246,10.579999923706055,10.579999923706055,10.75,16127547.0,10.33261489868164
2018-08-14,10.760000228881836,10.520000457763672,10.630000114440918,10.5600004196167,11431796.0,10.149992942810059
2018-08-15,10.90999984741211,10.510000228881836,10.5600004196167,10.579999923706055,20094965.0,10.16921615600586
2018-08-16,11.079999923706055,10.420000076293945,10.539999961853027,10.800000190734863,35081617.0,10.380674362182617
2018-08-17,11.119999885559082,10.760000228881836,10.869999885559082,10.869999885559082,28662630.0,10.447955131530762
2018-08-20,10.930000305175781,10.510000228881836,10.789999961853027,10.789999961853027,20083010.0,10.371062278747559
2018-08-21,11.220000267028809,10.819999694824219,10.829999923706055,11.15999984741211,28124290.0,10.726696014404297
2018-08-22,11.15999984741211,10.800000190734863,11.140000343322754,10.850000381469727,16266767.0,10.428732872009277
2018-08-23,11.079999923706055,10.699999809265137,10.84000015258789,11.010000228881836,16530391.0,10.582520484924316
2018-08-24,11.229999542236328,10.779999732971191,11.029999732971191,10.899999618530273,22461495.0,10.476790428161621
2018-08-27,11.609999656677246,10.949999809265137,11.0,11.520000457763672,37187538.0,11.072718620300293
2018-08-28,11.539999961853027,11.329999923706055,11.5,11.479999542236328,19006846.0,11.034271240234375
2018-08-29,11.699999809265137,11.350000381469727,11.470000267028809,11.470000267028809,20212164.0,11.024660110473633
2018-08-30,11.489999771118164,11.0,11.399999618530273,11.039999961853027,21680569.0,10.611355781555176
2018-08-31,11.140000343322754,10.880000114440918,11.020000457763672,10.9399995803833,11333204.0,10.515237808227539
2018-09-03,10.949999809265137,10.380000114440918,10.850000381469727,10.850000381469727,23835735.0,10.428732872009277
2018-09-04,11.020000457763672,10.640000343322754,10.84000015258789,10.9399995803833,18936128.0,10.515237808227539
2018-09-05,10.899999618530273,10.510000228881836,10.899999618530273,10.510000228881836,15642456.0,10.101933479309082
2018-09-06,10.720000267028809,10.420000076293945,10.520000457763672,10.5600004196167,10096340.0,10.149992942810059
2018-09-07,10.729999542236328,10.239999771118164,10.5600004196167,10.420000076293945,15059483.0,10.015427589416504
2018-09-10,10.520000457763672,10.180000305175781,10.420000076293945,10.220000267028809,10582926.0,9.823193550109863
2018-09-11,10.520000457763672,10.15999984741211,10.220000267028809,10.350000381469727,11689891.0,9.948145866394043
2018-09-12,10.630000114440918,10.289999961853027,10.34000015258789,10.369999885559082,13157923.0,9.967369079589844
2018-09-13,10.699999809265137,10.430000305175781,10.539999961853027,10.609999656677246,13314043.0,10.198050498962402
2018-09-14,10.720000267028809,10.430000305175781,10.649999618530273,10.470000267028809,8939489.0,10.06348705291748
2018-09-17,10.390000343322754,9.9399995803833,10.319999694824219,10.050000190734863,13858264.0,9.659793853759766
2018-09-18,10.300000190734863,9.899999618530273,9.899999618530273,10.279999732971191,9314492.0,9.880863189697266
2018-09-19,10.479999542236328,10.100000381469727,10.239999771118164,10.329999923706055,11496415.0,9.928921699523926
2018-09-20,10.479999542236328,10.260000228881836,10.34000015258789,10.3100004196167,5886765.0,9.909699440002441
2018-09-21,10.4399995803833,10.220000267028809,10.350000381469727,10.399999618530273,7856738.0,9.996203422546387
2018-09-25,10.399999618530273,10.149999618530273,10.399999618530273,10.149999618530273,8922896.0,9.755910873413086
2018-09-26,10.470000267028809,10.170000076293945,10.1899995803833,10.460000038146973,12477255.0,10.053874969482422
2018-09-27,10.640000343322754,10.34000015258789,10.529999732971191,10.359999656677246,13310290.0,9.957756996154785
2018-09-28,10.539999961853027,10.180000305175781,10.34000015258789,10.529999732971191,11355561.0,10.121156692504883
2018-10-08,10.289999961853027,9.75,10.289999961853027,9.789999961853027,18249759.0,9.409889221191406
2018-10-09,9.920000076293945,9.380000114440918,9.789999961853027,9.479999542236328,12956223.0,9.111924171447754
2018-10-10,9.649999618530273,9.40999984741211,9.479999542236328,9.579999923706055,9373795.0,9.20804214477539
2018-10-11,9.550000190734863,9.010000228881836,9.15999984741211,9.09000015258789,17567729.0,8.737067222595215
2018-10-12,9.489999771118164,9.029999732971191,9.029999732971191,9.359999656677246,13012231.0,8.996583938598633
2018-10-15,9.539999961853027,9.25,9.390000343322754,9.270000457763672,7495209.0,8.910078048706055
2018-10-16,9.34000015258789,8.880000114440918,9.25,8.979999542236328,8728862.0,8.631338119506836
2018-10-17,9.25,9.020000457763672,9.149999618530273,9.1899995803833,7732796.0,8.833184242248535
2018-10-18,9.229999542236328,9.020000457763672,9.119999885559082,9.039999961853027,8180534.0,8.689007759094238
2018-10-19,9.390000343322754,8.899999618530273,9.0,9.369999885559082,13889907.0,9.006195068359375
2018-10-22,10.050000190734863,9.520000457763672,9.550000190734863,9.850000381469727,18006645.0,9.467558860778809
2018-10-23,10.149999618530273,9.760000228881836,9.90999984741211,9.880000114440918,13810452.0,9.496394157409668
2018-10-24,9.970000267028809,9.65999984741211,9.8100004196167,9.680000305175781,11886066.0,9.304160118103027
2018-10-25,9.850000381469727,9.359999656677246,9.420000076293945,9.8100004196167,9350277.0,9.429112434387207
2018-10-26,9.949999809265137,9.699999809265137,9.84000015258789,9.75,8427696.0,9.371441841125488
2018-10-29,9.739999771118164,9.130000114440918,9.739999771118164,9.239999771118164,12993501.0,8.881243705749512
2018-10-30,9.399999618530273,8.979999542236328,9.199999809265137,9.279999732971191,14588535.0,8.919689178466797
2018-10-31,9.579999923706055,9.289999961853027,9.289999961853027,9.489999771118164,9272683.0,9.121536254882812
2018-11-01,9.779999732971191,9.390000343322754,9.579999923706055,9.430000305175781,15450150.0,9.06386661529541
2018-11-02,9.819999694824219,9.5600004196167,9.609999656677246,9.8100004196167,25390467.0,9.429112434387207
2018-11-05,10.0,9.619999885559082,9.800000190734863,9.850000381469727,14441716.0,9.467558860778809
2018-11-06,9.850000381469727,9.600000381469727,9.850000381469727,9.739999771118164,8385966.0,9.36182975769043
2018-11-07,10.050000190734863,9.649999618530273,9.699999809265137,9.84000015258789,19071161.0,9.45794677734375
2018-11-08,9.949999809265137,9.619999885559082,9.859999656677246,9.680000305175781,10672508.0,9.304160118103027
2018-11-09,9.729999542236328,9.510000228881836,9.619999885559082,9.5600004196167,8561404.0,9.18881893157959
2018-11-12,9.850000381469727,9.5600004196167,9.5600004196167,9.850000381469727,18080313.0,9.467558860778809
2018-11-13,9.850000381469727,9.600000381469727,9.680000305175781,9.789999961853027,21914228.0,9.409889221191406
2018-11-14,9.770000457763672,9.479999542236328,9.739999771118164,9.510000228881836,17699609.0,9.14076042175293
2018-11-15,9.579999923706055,9.350000381469727,9.510000228881836,9.569999694824219,13993832.0,9.198430061340332
2018-11-16,9.720000267028809,9.520000457763672,9.5600004196167,9.65999984741211,14265644.0,9.28493595123291
2018-11-19,9.720000267028809,9.539999961853027,9.65999984741211,9.609999656677246,11810727.0,9.236876487731934
2018-11-20,9.5600004196167,9.25,9.5600004196167,9.260000228881836,14432310.0,8.900465965270996
2018-11-21,9.390000343322754,9.15999984741211,9.1899995803833,9.279999732971191,9334411.0,8.919689178466797
2018-11-22,9.34000015258789,9.220000267028809,9.319999694824219,9.260000228881836,4842415.0,8.900465965270996
2018-11-23,9.289999961853027,8.989999771118164,9.260000228881836,9.050000190734863,11180622.0,8.698619842529297
2018-11-26,9.140000343322754,8.869999885559082,9.0600004196167,8.9399995803833,9382639.0,8.592890739440918
2018-11-27,9.0600004196167,8.880000114440918,8.979999542236328,8.970000267028809,7530176.0,8.621726989746094
2018-11-28,9.119999885559082,8.819999694824219,8.979999542236328,9.119999885559082,8608846.0,8.765902519226074
2018-11-29,9.25,8.9399995803833,9.15999984741211,8.949999809265137,11067682.0,8.602502822875977
2018-11-30,8.949999809265137,8.640000343322754,8.899999618530273,8.899999618530273,10696726.0,8.554444313049316
2018-12-03,9.34000015258789,9.119999885559082,9.15999984741211,9.180000305175781,18088914.0,8.823573112487793
2018-12-04,9.260000228881836,9.170000076293945,9.180000305175781,9.210000038146973,7768405.0,8.852408409118652
2018-12-05,9.239999771118164,9.050000190734863,9.079999923706055,9.229999542236328,8763664.0,8.871631622314453
2018-12-06,9.1899995803833,8.899999618530273,9.039999961853027,8.949999809265137,12393430.0,8.602502822875977
2018-12-07,9.329999923706055,8.979999542236328,8.979999542236328,9.289999961853027,14303654.0,8.929301261901855
2018-12-10,9.359999656677246,9.170000076293945,9.25,9.199999809265137,9155972.0,8.842796325683594
2018-12-11,9.3100004196167,9.210000038146973,9.25,9.279999732971191,5053788.0,8.919689178466797
2018-12-12,9.369999885559082,9.1899995803833,9.300000190734863,9.220000267028809,6448230.0,8.862020492553711
2018-12-13,9.3100004196167,9.1899995803833,9.229999542236328,9.25,10071291.0,8.890854835510254
2018-12-14,9.279999732971191,9.09000015258789,9.229999542236328,9.119999885559082,8709553.0,8.765902519226074
2018-12-17,9.210000038146973,8.930000305175781,9.09000015258789,9.15999984741211,11479974.0,8.804348945617676
2018-12-18,9.359999656677246,9.069999694824219,9.069999694824219,9.34000015258789,11954694.0,8.977360725402832
2018-12-19,9.550000190734863,9.300000190734863,9.34000015258789,9.520000457763672,20872047.0,9.150372505187988
2018-12-20,9.550000190734863,9.369999885559082,9.5,9.5,12752175.0,9.131148338317871
2018-12-21,9.529999732971191,9.399999618530273,9.449999809265137,9.529999732971191,11803666.0,9.159982681274414
2018-12-24,9.800000190734863,9.5,9.529999732971191,9.75,17742030.0,9.371441841125488
2018-12-25,10.039999961853027,9.640000343322754,9.6899995803833,10.0,28360715.0,9.611735343933105
2018-12-26,10.039999961853027,9.84000015258789,10.0,10.0,14046805.0,9.611735343933105
2018-12-27,10.220000267028809,10.039999961853027,10.09000015258789,10.180000305175781,20883165.0,9.784746170043945
2018-12-28,10.210000038146973,9.880000114440918,10.09000015258789,10.0600004196167,16119374.0,9.669405937194824
2019-01-02,10.180000305175781,9.920000076293945,10.0,10.010000228881836,13420967.0,9.621347427368164
2019-01-03,10.15999984741211,9.65999984741211,10.020000457763672,9.779999732971191,19181232.0,9.400277137756348
2019-01-04,9.869999885559082,9.649999618530273,9.760000228881836,9.710000038146973,17033342.0,9.33299446105957
2019-01-07,10.319999694824219,9.649999618530273,9.760000228881836,10.220000267028809,22970998.0,9.823193550109863
2019-01-08,10.40999984741211,10.020000457763672,10.199999809265137,10.0600004196167,17446655.0,9.669405937194824
2019-01-09,10.199999809265137,9.880000114440918,10.119999885559082,9.930000305175781,19743291.0,9.544452667236328
2019-01-10,10.270000457763672,9.890000343322754,9.949999809265137,10.100000381469727,15646395.0,9.707852363586426
2019-01-11,10.350000381469727,10.050000190734863,10.100000381469727,10.140000343322754,14544688.0,9.746299743652344
2019-01-14,10.199999809265137,9.920000076293945,10.119999885559082,10.130000114440918,10025681.0,9.736687660217285
2019-01-15,10.380000114440918,10.050000190734863,10.100000381469727,10.289999961853027,15120287.0,9.890475273132324
2019-01-16,10.4399995803833,10.239999771118164,10.34000015258789,10.279999732971191,12556986.0,9.880863189697266
2019-01-17,10.350000381469727,10.100000381469727,10.319999694824219,10.109999656677246,9622553.0,9.717463493347168
2019-01-18,10.260000228881836,10.029999732971191,10.15999984741211,10.25,10311882.0,9.852028846740723
2019-01-21,10.369999885559082,10.149999618530273,10.25,10.270000457763672,9148929.0,9.871252059936523
2019-01-22,10.289999961853027,9.850000381469727,10.289999961853027,10.010000228881836,16058976.0,9.621347427368164
2019-01-23,10.09000015258789,9.899999618530273,9.949999809265137,10.0600004196167,9787393.0,9.669405937194824
2019-01-24,10.229999542236328,9.9399995803833,10.0600004196167,10.0600004196167,11562964.0,9.669405937194824
2019-01-25,10.279999732971191,10.0,10.100000381469727,10.1899995803833,12267814.0,9.794357299804688
2019-01-28,10.5,10.199999809265137,10.229999542236328,10.270000457763672,14086339.0,9.871252059936523
2019-01-29,10.229999542236328,10.020000457763672,10.229999542236328,10.109999656677246,12104135.0,9.717463493347168
2019-01-30,10.149999618530273,9.84000015258789,10.119999885559082,9.880000114440918,8668786.0,9.496394157409668
2019-01-31,10.170000076293945,9.829999923706055,9.869999885559082,10.170000076293945,12370774.0,9.775134086608887
2019-02-01,10.34000015258789,10.149999618530273,10.149999618530273,10.300000190734863,13261314.0,9.900087356567383
2019-02-11,10.550000190734863,10.319999694824219,10.359999656677246,10.479999542236328,14017545.0,10.073098182678223
2019-02-12,10.680000305175781,10.430000305175781,10.4399995803833,10.529999732971191,14157719.0,10.121156692504883
2019-02-13,10.859999656677246,10.470000267028809,10.510000228881836,10.8100004196167,25612239.0,10.390286445617676
2019-02-14,10.899999618530273,10.619999885559082,10.770000457763672,10.819999694824219,21331896.0,10.399897575378418
2019-02-15,10.970000267028809,10.640000343322754,10.789999961853027,10.680000305175781,19363802.0,10.26533317565918
2019-02-18,11.100000381469727,10.729999542236328,10.760000228881836,11.09000015258789,28583674.0,10.659414291381836
2019-02-19,11.25,10.760000228881836,11.220000267028809,10.850000381469727,29995865.0,10.428732872009277
2019-02-20,10.899999618530273,10.609999656677246,10.84000015258789,10.869999885559082,16948007.0,10.447955131530762
2019-02-21,11.960000038146973,11.0600004196167,11.079999923706055,11.550000190734863,71298116.0,11.101553916931152
2019-02-22,12.100000381469727,11.470000267028809,11.670000076293945,12.050000190734863,50637258.0,11.582140922546387
2019-02-25,12.949999809265137,12.3100004196167,12.5600004196167,12.399999618530273,70810404.0,11.918551445007324
2019-02-26,12.460000038146973,11.930000305175781,12.460000038146973,12.0,52307120.0,11.53408145904541
2019-02-27,12.199999809265137,11.59000015258789,12.0,11.800000190734863,39473386.0,11.34184741973877
2019-02-28,11.920000076293945,11.600000381469727,11.770000457763672,11.699999809265137,26816697.0,11.245729446411133
2019-03-01,11.869999885559082,11.579999923706055,11.84000015258789,11.819999694824219,26166219.0,11.36107063293457
2019-03-04,12.270000457763672,11.880000114440918,11.9399995803833,11.989999771118164,50335158.0,11.524469375610352
2019-03-05,12.25,11.819999694824219,11.920000076293945,12.239999771118164,37560074.0,11.764762878417969
2019-03-06,12.300000190734863,11.760000228881836,12.260000228881836,11.979999542236328,47080330.0,11.514857292175293
2019-03-07,11.859999656677246,11.430000305175781,11.8100004196167,11.579999923706055,58459961.0,11.130389213562012
2019-03-08,11.970000267028809,11.319999694824219,11.449999809265137,11.489999771118164,50710032.0,11.043883323669434
2019-03-11,12.020000457763672,11.460000038146973,11.489999771118164,12.0,41690548.0,11.53408145904541
2019-03-12,12.149999618530273,11.8100004196167,11.850000381469727,11.960000038146973,41271655.0,11.495635032653809
2019-03-13,12.0,11.510000228881836,12.0,11.569999694824219,28427952.0,11.120777130126953
2019-03-14,11.65999984741211,11.390000343322754,11.4399995803833,11.520000457763672,19096015.0,11.072718620300293
2019-03-15,11.65999984741211,11.420000076293945,11.529999732971191,11.489999771118164,13452759.0,11.043883323669434
2019-03-18,11.829999923706055,11.479999542236328,11.520000457763672,11.8100004196167,20017126.0,11.351459503173828
2019-03-19,12.0600004196167,11.739999771118164,11.75,11.970000267028809,24918239.0,11.505247116088867
2019-03-20,11.960000038146973,11.539999961853027,11.949999809265137,11.890000343322754,24211142.0,11.428353309631348
2019-03-21,12.699999809265137,11.90999984741211,12.199999809265137,12.479999542236328,67045511.0,11.995444297790527
2019-03-22,12.649999618530273,12.15999984741211,12.470000267028809,12.630000114440918,44022562.0,12.13962173461914
2019-03-25,12.770000457763672,12.289999961853027,12.34000015258789,12.34000015258789,33323815.0,11.860880851745605
2019-03-26,12.5,11.920000076293945,12.479999542236328,11.970000267028809,26994985.0,11.505247116088867
2019-03-27,13.170000076293945,11.979999542236328,12.149999618530273,12.949999809265137,72036110.0,12.447196960449219
2019-03-28,13.359999656677246,12.609999656677246,12.819999694824219,13.100000381469727,58779148.0,12.591373443603516
2019-03-29,13.300000190734863,12.699999809265137,13.0,13.239999771118164,44886248.0,12.725936889648438
2019-04-01,13.75,13.100000381469727,13.3100004196167,13.539999961853027,51823544.0,13.014289855957031
2019-04-02,13.5600004196167,13.1899995803833,13.460000038146973,13.270000457763672,35438037.0,12.754773139953613
2019-04-03,13.289999961853027,12.949999809265137,13.1899995803833,13.220000267028809,26772118.0,12.706713676452637
2019-04-04,13.350000381469727,13.029999732971191,13.329999923706055,13.210000038146973,26966061.0,12.697102546691895
2019-04-08,13.380000114440918,12.819999694824219,13.34000015258789,12.979999542236328,29649699.0,12.476032257080078
2019-04-09,13.260000228881836,12.880000114440918,12.920000076293945,13.170000076293945,20030355.0,12.658655166625977
2019-04-10,13.170000076293945,12.880000114440918,13.170000076293945,13.029999732971191,15738267.0,12.524089813232422
2019-04-11,13.319999694824219,12.739999771118164,13.069999694824219,13.149999618530273,30571457.0,12.63943099975586
2019-04-12,13.680000305175781,13.09000015258789,13.25,13.09000015258789,41194399.0,12.581761360168457
2019-04-15,14.220000267028809,13.300000190734863,13.390000343322754,13.699999809265137,49854098.0,13.168076515197754
2019-04-16,14.5600004196167,13.430000305175781,13.739999771118164,14.489999771118164,50206037.0,13.927403450012207
2019-04-17,14.65999984741211,14.039999961853027,14.489999771118164,14.100000381469727,41793031.0,13.552546501159668
2019-04-18,14.270000457763672,13.930000305175781,14.100000381469727,13.979999542236328,16874130.0,13.43720531463623
2019-04-19,14.149999618530273,13.680000305175781,13.979999542236328,14.09000015258789,16769704.0,13.54293441772461
2019-04-22,14.260000228881836,13.8100004196167,14.100000381469727,13.859999656677246,17916205.0,13.321864128112793
2019-04-23,14.050000190734863,13.550000190734863,13.880000114440918,13.800000190734863,22236209.0,13.26419448852539
2019-04-24,13.930000305175781,13.520000457763672,13.829999923706055,13.760000228881836,16017495.0,13.225748062133789
2019-04-25,14.239999771118164,13.5600004196167,13.5600004196167,13.779999732971191,32963320.0,13.24497127532959
2019-04-26,14.09000015258789,13.600000381469727,13.800000190734863,13.779999732971191,20103870.0,13.24497127532959
2019-05-06,12.75,11.9399995803833,12.59000015258789,11.960000038146973,30212396.0,11.495635032653809
2019-05-07,12.289999961853027,11.880000114440918,12.029999732971191,12.180000305175781,18264410.0,11.707094192504883
2019-05-08,12.529999732971191,11.699999809265137,11.979999542236328,12.390000343322754,19066375.0,11.908940315246582
2019-05-09,12.600000381469727,12.069999694824219,12.279999732971191,12.119999885559082,13428985.0,11.649422645568848
2019-05-10,13.329999923706055,12.050000190734863,12.300000190734863,13.329999923706055,31109625.0,12.812442779541016
2019-05-13,13.270000457763672,12.899999618530273,13.0,13.050000190734863,16284989.0,12.543313980102539
2019-05-14,13.100000381469727,12.579999923706055,12.6899995803833,12.880000114440918,22404625.0,12.379914283752441
2019-05-15,13.0600004196167,12.8100004196167,13.0,12.989999771118164,16041861.0,12.485644340515137
2019-05-16,12.989999771118164,12.460000038146973,12.979999542236328,12.760000228881836,19883989.0,12.26457405090332
2019-05-17,13.199999809265137,12.600000381469727,12.800000190734863,12.65999984741211,20433449.0,12.168456077575684
2019-05-20,13.109999656677246,12.3100004196167,12.979999542236328,12.819999694824219,19122378.0,12.322243690490723
2019-05-21,13.850000381469727,12.649999618530273,12.649999618530273,13.5,34502535.0,12.975842475891113
2019-05-22,14.369999885559082,13.520000457763672,13.670000076293945,14.020000457763672,45965775.0,13.475652694702148
2019-05-23,14.289999961853027,13.630000114440918,14.020000457763672,13.75,24820668.0,13.21613597869873
2019-05-24,13.829999923706055,12.800000190734863,13.569999694824219,13.239999771118164,23907126.0,12.725936889648438
2019-05-27,14.279999732971191,13.180000305175781,13.180000305175781,14.1899995803833,34239894.0,13.63905143737793
2019-05-28,14.279999732971191,13.880000114440918,14.220000267028809,13.949999809265137,22417781.0,13.408370018005371
2019-05-29,14.239999771118164,13.819999694824219,13.819999694824219,13.899999618530273,19207355.0,13.360311508178711
2019-05-30,14.180000305175781,13.5600004196167,13.8100004196167,13.920000076293945,20221810.0,13.379534721374512
2019-05-31,14.15999984741211,13.800000190734863,13.930000305175781,14.140000343322754,19517866.0,13.59099292755127
2019-06-03,14.619999885559082,13.850000381469727,14.109999656677246,14.25,34271734.0,13.696722030639648
2019-06-04,14.90999984741211,14.180000305175781,14.3100004196167,14.510000228881836,37492336.0,13.946627616882324
2019-06-05,14.800000190734863,14.199999809265137,14.399999618530273,14.220000267028809,27463411.0,13.667887687683105
2019-06-06,13.850000381469727,12.880000114440918,13.850000381469727,12.890000343322754,28664258.0,12.702167510986328
2019-06-10,13.960000038146973,12.869999885559082,12.899999618530273,13.699999809265137,29041222.0,13.500364303588867
2019-06-11,14.15999984741211,13.460000038146973,13.75,14.130000114440918,37852775.0,13.924098014831543
2019-06-12,14.229999542236328,13.90999984741211,14.0,13.960000038146973,21742580.0,13.756575584411621
2019-06-13,14.140000343322754,13.75,13.930000305175781,13.930000305175781,14288890.0,13.727012634277344
2019-06-14,14.09000015258789,13.739999771118164,13.90999984741211,13.850000381469727,17502313.0,13.648179054260254
2019-06-17,13.930000305175781,13.600000381469727,13.880000114440918,13.609999656677246,10746400.0,13.411675453186035
2019-06-18,13.8100004196167,13.479999542236328,13.6899995803833,13.520000457763672,10243114.0,13.32298755645752
2019-06-19,14.550000190734863,13.829999923706055,14.550000190734863,13.859999656677246,23159203.0,13.658032417297363
2019-06-20,14.239999771118164,13.729999542236328,13.850000381469727,14.050000190734863,19151260.0,13.845264434814453
2019-06-21,14.699999809265137,14.069999694824219,14.130000114440918,14.569999694824219,34797452.0,14.357686042785645
2019-06-24,14.600000381469727,14.25,14.449999809265137,14.300000190734863,21748597.0,14.091621398925781
2019-06-25,14.460000038146973,13.90999984741211,14.34000015258789,14.119999885559082,20172661.0,13.914243698120117
2019-06-26,14.65999984741211,14.029999732971191,14.039999961853027,14.569999694824219,25277956.0,14.357686042785645
2019-06-27,15.84000015258789,14.90999984741211,14.920000076293945,15.390000343322754,58749640.0,15.165738105773926
2019-06-28,15.270000457763672,14.90999984741211,15.25,15.050000190734863,34952771.0,14.830692291259766
2019-07-01,15.890000343322754,15.15999984741211,15.600000381469727,15.319999694824219,56760067.0,15.096756935119629
2019-07-02,15.319999694824219,14.75,15.319999694824219,14.9399995803833,37579436.0,14.722294807434082
2019-07-03,15.109999656677246,14.760000228881836,14.899999618530273,15.079999923706055,23406352.0,14.860254287719727
2019-07-04,15.130000114440918,14.779999732971191,15.100000381469727,14.850000381469727,15319437.0,14.633606910705566
2019-07-05,15.109999656677246,14.84000015258789,14.850000381469727,15.09000015258789,16045661.0,14.870109558105469
2019-07-08,15.289999961853027,14.710000038146973,15.069999694824219,15.270000457763672,26039563.0,15.047486305236816
2019-07-09,15.5,15.069999694824219,15.140000343322754,15.180000305175781,26388705.0,14.958797454833984
2019-07-10,15.3100004196167,14.760000228881836,15.260000228881836,14.850000381469727,19719032.0,14.633606910705566
2019-07-11,15.0,14.649999618530273,14.949999809265137,14.800000190734863,19162113.0,14.584335327148438
2019-07-12,14.920000076293945,14.670000076293945,14.779999732971191,14.890000343322754,11871795.0,14.67302417755127
2019-07-15,15.25,14.630000114440918,14.859999656677246,15.050000190734863,19207198.0,14.830692291259766
2019-07-16,15.300000190734863,14.930000305175781,15.0,15.140000343322754,21181277.0,14.919381141662598
2019-07-17,15.4399995803833,15.0600004196167,15.180000305175781,15.130000114440918,20396003.0,14.909525871276855
2019-07-18,15.0,14.350000381469727,15.0,14.399999618530273,29838572.0,14.190163612365723
2019-07-19,14.619999885559082,14.390000343322754,14.479999542236328,14.489999771118164,20679285.0,14.278852462768555
2019-07-22,14.729999542236328,14.170000076293945,14.579999923706055,14.5,20172741.0,14.28870677947998
2019-07-23,14.760000228881836,14.479999542236328,14.609999656677246,14.680000305175781,19693092.0,14.466083526611328
2019-07-24,15.199999809265137,14.710000038146973,14.779999732971191,15.130000114440918,32482427.0,14.909525871276855
2019-07-25,16.639999389648438,15.710000038146973,15.979999542236328,16.639999389648438,88405588.0,16.39752197265625
2019-07-26,17.8799991607666,16.8799991607666,17.280000686645508,17.389999389648438,101081328.0,17.136592864990234
2019-07-29,19.1299991607666,17.5,17.5,18.770000457763672,87627042.0,18.496484756469727
2019-07-30,19.5,18.719999313354492,19.5,18.899999618530273,92944437.0,18.624589920043945
2019-07-31,19.299999237060547,18.700000762939453,18.709999084472656,19.0,67427030.0,18.723133087158203
2019-08-01,19.280000686645508,18.81999969482422,18.969999313354492,19.280000686645508,64255201.0,18.999053955078125
2019-08-02,19.350000381469727,18.270000457763672,18.90999984741211,19.100000381469727,71819949.0,18.82167625427246
2019-08-05,19.8799991607666,18.719999313354492,19.010000228881836,19.209999084472656,66821888.0,18.930070877075195
2019-08-06,20.049999237060547,18.399999618530273,18.709999084472656,19.75,88751538.0,19.462203979492188
2019-08-07,19.700000762939453,18.860000610351562,19.700000762939453,18.969999313354492,61629654.0,18.69356918334961
2019-08-08,19.739999771118164,18.559999465942383,18.729999542236328,19.459999084472656,60385913.0,19.176427841186523
2019-08-09,20.84000015258789,19.3700008392334,19.520000457763672,20.040000915527344,96404015.0,19.74797821044922
2019-08-12,22.040000915527344,19.579999923706055,20.0,22.040000915527344,73674245.0,21.718833923339844
2019-08-13,22.43000030517578,21.110000610351562,21.649999618530273,21.520000457763672,85009047.0,21.206411361694336
2019-08-14,22.360000610351562,20.8799991607666,21.989999771118164,20.93000030517578,79800073.0,20.625009536743164
2019-08-15,21.15999984741211,19.510000228881836,20.0,20.780000686645508,76748717.0,20.477195739746094
2019-08-16,21.139999389648438,20.299999237060547,20.5,20.610000610351562,57478467.0,20.309673309326172
2019-08-19,22.670000076293945,20.799999237060547,20.81999969482422,22.360000610351562,117597512.0,22.03417205810547
2019-08-20,22.850000381469727,21.93000030517578,22.049999237060547,22.100000381469727,79376885.0,21.7779598236084
2019-08-21,24.100000381469727,21.850000381469727,22.299999237060547,23.799999237060547,93503602.0,23.45318603515625
2019-08-22,23.920000076293945,22.579999923706055,23.649999618530273,23.1299991607666,70542045.0,22.792949676513672
2019-08-23,25.18000030517578,22.549999237060547,22.8799991607666,24.389999389648438,86474395.0,24.034589767456055
2019-08-26,25.75,23.729999542236328,23.90999984741211,25.700000762939453,91911524.0,25.32550048828125
2019-08-27,26.350000381469727,24.8799991607666,25.0,25.06999969482422,100556248.0,24.704681396484375
2019-08-28,25.700000762939453,24.670000076293945,25.170000076293945,25.209999084472656,75106267.0,24.842639923095703
2019-08-29,26.280000686645508,25.200000762939453,25.209999084472656,25.959999084472656,89581339.0,25.581710815429688
2019-08-30,26.31999969482422,24.299999237060547,26.25,24.360000610351562,100119957.0,24.005027770996094
2019-09-02,25.829999923706055,24.149999618530273,24.34000015258789,25.290000915527344,88545154.0,24.921476364135742
2019-09-03,27.5,25.15999984741211,25.15999984741211,27.5,103459471.0,27.099271774291992
2019-09-04,27.100000381469727,26.309999465942383,27.020000457763672,26.979999542236328,76116852.0,26.58684730529785
2019-09-05,27.81999969482422,26.299999237060547,26.719999313354492,26.299999237060547,96007991.0,25.91675567626953
2019-09-06,26.989999771118164,24.799999237060547,26.510000228881836,25.670000076293945,84793179.0,25.29593849182129
2019-09-09,26.68000030517578,25.030000686645508,25.75,26.510000228881836,73701249.0,26.12369728088379
2019-09-10,26.989999771118164,25.700000762939453,26.469999313354492,25.709999084472656,70281626.0,25.33535385131836
2019-09-11,26.079999923706055,24.8799991607666,25.989999771118164,25.3799991607666,66097098.0,25.010162353515625
2019-09-12,25.65999984741211,24.809999465942383,25.540000915527344,25.43000030517578,50646562.0,25.05943489074707
2019-09-16,27.25,25.299999237060547,25.530000686645508,26.6299991607666,85354387.0,26.241947174072266
2019-09-17,27.15999984741211,26.329999923706055,26.34000015258789,26.799999237060547,68512756.0,26.40947151184082
2019-09-18,27.75,25.90999984741211,27.0,27.209999084472656,74378634.0,26.813495635986328
2019-09-19,28.469999313354492,26.799999237060547,27.010000228881836,28.09000015258789,81474461.0,27.680673599243164
2019-09-20,29.700000762939453,28.100000381469727,28.469999313354492,28.299999237060547,99413317.0,27.88761329650879
2019-09-23,29.979999542236328,27.90999984741211,28.079999923706055,29.979999542236328,77538998.0,29.543132781982422
2019-09-24,29.8799991607666,28.799999237060547,29.600000381469727,29.350000381469727,64785117.0,28.922313690185547
2019-09-25,29.649999618530273,27.170000076293945,29.100000381469727,28.1200008392334,73606765.0,27.710237503051758
2019-09-26,28.600000381469727,27.020000457763672,28.0,27.68000030517578,66452938.0,27.276647567749023
2019-09-27,28.360000610351562,27.350000381469727,27.649999618530273,27.709999084472656,56034533.0,27.306209564208984
2019-09-30,27.709999084472656,24.940000534057617,27.510000228881836,24.940000534057617,71626871.0,24.576576232910156
2019-10-08,26.100000381469727,24.8799991607666,25.110000610351562,24.920000076293945,63427253.0,24.556867599487305
2019-10-09,25.780000686645508,24.420000076293945,25.09000015258789,25.6200008392334,50401335.0,25.246667861938477
2019-10-10,26.5,25.450000762939453,25.600000381469727,26.399999618530273,59106376.0,26.01529884338379
2019-10-11,28.139999389648438,26.649999618530273,27.549999237060547,27.850000381469727,83270950.0,27.444171905517578
2019-10-14,28.290000915527344,27.010000228881836,27.40999984741211,27.940000534057617,65483331.0,27.532859802246094
2019-10-15,27.719999313354492,25.3700008392334,27.690000534057617,25.93000030517578,78317422.0,25.552148818969727
2019-10-16,26.299999237060547,25.09000015258789,25.739999771118164,25.479999542236328,39598397.0,25.108705520629883
2019-10-17,25.780000686645508,24.600000381469727,25.739999771118164,25.530000686645508,37433487.0,25.157978057861328
2019-10-18,26.040000915527344,24.68000030517578,25.579999923706055,24.920000076293945,36775501.0,24.556867599487305
2019-10-21,25.09000015258789,23.780000686645508,25.0,24.670000076293945,34935177.0,24.310510635375977
2019-10-22,25.260000228881836,24.5,25.040000915527344,24.899999618530273,30423034.0,24.53715705871582
2019-10-23,25.600000381469727,24.5,25.010000228881836,25.280000686645508,43661769.0,24.91162109375
2019-10-24,25.229999542236328,24.31999969482422,25.059999465942383,24.610000610351562,33195093.0,24.251384735107422
2019-10-25,24.950000762939453,23.829999923706055,24.540000915527344,24.790000915527344,39600594.0,24.428762435913086
2019-10-28,26.579999923706055,24.850000381469727,24.950000762939453,26.549999237060547,56069720.0,26.16311264038086
2019-10-29,26.5,25.0,26.5,25.56999969482422,53404456.0,25.19739532470703
2019-10-30,24.0,23.010000228881836,24.0,23.010000228881836,97812315.0,22.674699783325195
2019-10-31,23.5,22.450000762939453,22.600000381469727,22.5,55338053.0,22.172130584716797
2019-11-01,23.5,22.520000457763672,22.600000381469727,23.350000381469727,51401499.0,23.00974464416504
2019-11-04,24.389999389648438,23.299999237060547,23.350000381469727,23.989999771118164,53140632.0,23.640419006347656
2019-11-05,24.25,23.610000610351562,24.25,24.0,36602247.0,23.650272369384766
2019-11-06,24.030000686645508,22.549999237060547,23.93000030517578,22.81999969482422,63843255.0,22.48746681213379
2019-11-07,23.040000915527344,22.18000030517578,22.850000381469727,22.690000534057617,47398823.0,22.359363555908203
2019-11-08,23.260000228881836,22.579999923706055,22.950000762939453,22.6200008392334,48068425.0,22.290382385253906
2019-11-11,22.969999313354492,21.799999237060547,22.290000915527344,22.40999984741211,43315322.0,22.08344268798828
2019-11-12,23.579999923706055,22.149999618530273,22.43000030517578,23.040000915527344,54180648.0,22.70426368713379
2019-11-13,23.229999542236328,22.510000228881836,22.799999237060547,22.940000534057617,41081556.0,22.60572052001953
2019-11-14,23.760000228881836,22.739999771118164,23.040000915527344,23.530000686645508,58334807.0,23.187122344970703
2019-11-15,23.770000457763672,23.18000030517578,23.260000228881836,23.260000228881836,46368849.0,22.921056747436523
2019-11-18,23.3799991607666,21.93000030517578,23.280000686645508,22.309999465942383,55864135.0,21.984899520874023
2019-11-19,22.5,21.889999389648438,22.309999465942383,22.489999771118164,71178481.0,22.162277221679688
2019-11-20,23.049999237060547,22.280000686645508,22.350000381469727,22.420000076293945,51519596.0,22.09329605102539
2019-11-21,22.93000030517578,22.229999542236328,22.299999237060547,22.809999465942383,43695340.0,22.47761344909668
2019-11-22,23.049999237060547,21.959999084472656,22.84000015258789,22.200000762939453,43768948.0,21.876502990722656
2019-11-25,22.100000381469727,20.90999984741211,22.020000457763672,21.579999923706055,41155384.0,21.26553726196289
2019-11-26,21.93000030517578,21.100000381469727,21.670000076293945,21.719999313354492,38493803.0,21.40349578857422
2019-11-27,22.25,21.25,21.3799991607666,21.90999984741211,35690623.0,21.590728759765625
2019-11-28,22.940000534057617,21.729999542236328,22.149999618530273,22.809999465942383,48813184.0,22.47761344909668
2019-11-29,23.559999465942383,22.6299991607666,22.65999984741211,22.90999984741211,52435853.0,22.576156616210938
2019-12-02,23.739999771118164,22.920000076293945,23.0,23.360000610351562,40929636.0,23.01959991455078
2019-12-03,23.549999237060547,22.56999969482422,23.260000228881836,23.3799991607666,35940323.0,23.039306640625
2019-12-04,23.329999923706055,22.899999618530273,23.110000610351562,23.010000228881836,30052757.0,22.674699783325195
2019-12-05,23.920000076293945,22.899999618530273,23.110000610351562,23.579999923706055,46849530.0,23.236392974853516
2019-12-06,23.850000381469727,23.299999237060547,23.479999542236328,23.6200008392334,29558861.0,23.27581024169922
2019-12-09,23.8700008392334,23.209999084472656,23.549999237060547,23.440000534057617,29819942.0,23.098434448242188
2019-12-10,23.84000015258789,22.969999313354492,23.450000762939453,23.809999465942383,39346918.0,23.463041305541992
2019-12-11,24.850000381469727,23.770000457763672,23.84000015258789,24.280000686645508,62146491.0,23.926193237304688
2019-12-12,24.729999542236328,24.110000610351562,24.610000610351562,24.299999237060547,42102427.0,23.945899963378906
2019-12-13,24.719999313354492,23.25,24.65999984741211,23.389999389648438,86302177.0,23.049161911010742
2019-12-16,24.09000015258789,23.280000686645508,23.610000610351562,24.040000915527344,53537330.0,23.6896915435791
2019-12-17,24.440000534057617,23.729999542236328,24.040000915527344,23.90999984741211,60312691.0,23.56158447265625
2019-12-18,23.920000076293945,23.1299991607666,23.920000076293945,23.299999237060547,67252074.0,22.960472106933594
2019-12-19,23.200000762939453,22.290000915527344,23.200000762939453,22.469999313354492,56356918.0,22.142566680908203
2019-12-20,22.600000381469727,22.020000457763672,22.520000457763672,22.200000762939453,34681927.0,21.876502990722656
2019-12-23,22.020000457763672,20.649999618530273,22.020000457763672,20.700000762939453,76323773.0,20.398361206054688
2019-12-24,21.020000457763672,20.68000030517578,20.709999084472656,20.84000015258789,38808040.0,20.536319732666016
2019-12-25,21.270000457763672,20.829999923706055,20.899999618530273,21.020000457763672,34713612.0,20.71369743347168
2019-12-26,21.139999389648438,20.690000534057617,21.0,21.059999465942383,32200266.0,20.753114700317383
2019-12-27,21.489999771118164,20.65999984741211,21.260000228881836,20.770000457763672,49098817.0,20.46734046936035
2019-12-30,20.8700008392334,20.010000228881836,20.610000610351562,20.68000030517578,34324152.0,20.378652572631836
2019-12-31,21.149999618530273,20.719999313354492,20.719999313354492,20.920000076293945,41226992.0,20.615154266357422
2020-01-02,22.969999313354492,21.030000686645508,21.3799991607666,22.739999771118164,97498793.0,22.408634185791016
2020-01-03,23.149999618530273,22.5,22.799999237060547,22.799999237060547,67222064.0,22.467758178710938
2020-01-06,23.790000915527344,22.329999923706055,22.6200008392334,23.479999542236328,76493115.0,23.137849807739258
2020-01-07,23.75,23.020000457763672,23.510000228881836,23.299999237060547,44759589.0,22.960472106933594
2020-01-08,22.510000228881836,22.510000228881836,22.510000228881836,22.510000228881836,41779383.0,22.18198585510254
2020-01-09,23.0,22.610000610351562,22.899999618530273,23.0,34423410.0,22.664844512939453
2020-01-10,23.5,22.899999618530273,23.09000015258789,23.100000381469727,41145597.0,22.76338768005371
2020-01-13,24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,75941510.0,23.965608596801758
2020-01-14,23.8799991607666,23.8799991607666,23.8799991607666,23.8799991607666,42727532.0,23.532020568847656
2020-01-15,24.059999465942383,23.389999389648438,23.829999923706055,23.93000030517578,35769914.0,23.5812931060791
2020-01-16,23.940000534057617,23.479999542236328,23.940000534057617,23.600000381469727,30099024.0,23.256101608276367
2020-01-17,23.780000686645508,22.850000381469727,23.709999084472656,23.0,37521913.0,22.664844512939453
2020-01-20,24.239999771118164,23.09000015258789,23.1200008392334,24.200000762939453,54775473.0,23.84735870361328
2020-01-21,25.200000762939453,23.860000610351562,24.0,24.6200008392334,57630633.0,24.261240005493164
2020-01-22,26.049999237060547,23.979999542236328,24.299999237060547,25.75,64772556.0,25.374771118164062
2020-01-23,25.780000686645508,23.770000457763672,25.100000381469727,24.31999969482422,57257656.0,23.965608596801758
2020-02-03,21.889999389648438,21.889999389648438,21.889999389648438,21.889999389648438,11385100.0,21.57101821899414
2020-02-04,22.579999923706055,19.899999618530273,19.899999618530273,21.549999237060547,57254300.0,21.235973358154297
2020-02-05,22.450000762939453,21.010000228881836,21.700000762939453,21.34000015258789,55144438.0,21.029033660888672
2020-02-06,22.329999923706055,20.739999771118164,21.200000762939453,21.920000076293945,56252247.0,21.600582122802734
2020-02-07,23.1200008392334,21.809999465942383,22.030000686645508,22.940000534057617,61523136.0,22.60572052001953
2020-02-10,23.75,22.610000610351562,22.940000534057617,23.360000610351562,46699005.0,23.01959991455078
2020-02-11,23.600000381469727,22.670000076293945,23.489999771118164,23.18000030517578,48354652.0,22.842222213745117
2020-02-12,23.899999618530273,22.81999969482422,23.0,23.809999465942383,48861929.0,23.463041305541992
2020-02-13,24.969999313354492,23.600000381469727,23.700000762939453,24.34000015258789,60005945.0,23.985319137573242
2020-02-14,26.270000457763672,24.299999237060547,24.450000762939453,25.889999389648438,79504572.0,25.512731552124023
2020-02-17,28.350000381469727,25.700000762939453,25.889999389648438,28.0,86810951.0,27.59198570251465
2020-02-18,28.170000076293945,27.350000381469727,28.0,27.979999542236328,54880912.0,27.572275161743164
2020-02-19,28.5,26.899999618530273,27.700000762939453,27.079999923706055,57242012.0,26.68539047241211
2020-02-20,28.299999237060547,26.8799991607666,27.459999084472656,27.950000762939453,58221736.0,27.542715072631836
2020-02-21,30.68000030517578,28.829999923706055,29.299999237060547,29.280000686645508,83845692.0,28.853334426879883
2020-02-24,32.209999084472656,29.65999984741211,29.65999984741211,32.209999084472656,79957967.0,31.740636825561523
2020-02-25,34.27000045776367,30.3799991607666,32.0099983215332,33.689998626708984,130993795.0,33.19906997680664
2020-02-26,33.25,30.31999969482422,32.599998474121094,30.549999237060547,92154711.0,30.104825973510742
2020-02-27,31.950000762939453,29.610000610351562,30.5,30.989999771118164,65599304.0,30.538414001464844
2020-02-28,32.29999923706055,29.299999237060547,29.790000915527344,30.850000381469727,77859531.0,30.400455474853516
2020-03-02,33.939998626708984,32.09000015258789,32.099998474121094,33.939998626708984,71169019.0,33.44542694091797
2020-03-03,36.79999923706055,32.540000915527344,35.70000076293945,33.880001068115234,105509687.0,33.38630294799805
2020-03-04,33.279998779296875,31.5,32.900001525878906,32.290000915527344,73628716.0,31.81947135925293
2020-03-05,33.97999954223633,31.149999618530273,33.54999923706055,31.920000076293945,69948721.0,31.454862594604492
2020-03-06,31.989999771118164,30.770000457763672,30.770000457763672,31.350000381469727,36054795.0,30.893169403076172
2020-03-09,32.189998626708984,29.959999084472656,30.739999771118164,30.0,49801290.0,29.562841415405273
2020-03-10,33.0,29.829999923706055,29.899999618530273,33.0,70116900.0,32.519126892089844
2020-03-11,34.29999923706055,32.209999084472656,33.11000061035156,33.0,65006453.0,32.519126892089844
2020-03-12,32.83000183105469,31.06999969482422,31.700000762939453,32.77000045776367,46642074.0,32.292476654052734
2020-03-13,33.79999923706055,30.969999313354492,31.0,33.189998626708984,60155912.0,32.706356048583984
2020-03-16,33.5,29.8700008392334,33.38999938964844,29.8700008392334,70998400.0,29.434736251831055
2020-03-17,30.649999618530273,26.8799991607666,30.239999771118164,29.0,70880966.0,28.57741355895996
2020-03-18,30.479999542236328,28.3799991607666,29.15999984741211,28.450000762939453,45260676.0,28.035429000854492
2020-03-19,30.219999313354492,27.600000381469727,28.5,29.549999237060547,48285365.0,29.11939811706543
2020-03-20,30.489999771118164,28.780000686645508,30.40999984741211,29.299999237060547,36054453.0,28.8730411529541
2020-03-23,29.049999237060547,27.049999237060547,27.8799991607666,27.739999771118164,41533167.0,27.335773468017578
2020-03-24,28.670000076293945,25.959999084472656,28.65999984741211,27.5,43452087.0,27.099271774291992
2020-03-25,29.139999389648438,27.65999984741211,28.360000610351562,28.190000534057617,52902284.0,27.779216766357422
2020-03-26,28.6200008392334,27.489999771118164,28.139999389648438,27.700000762939453,31152632.0,27.296358108520508
2020-03-27,28.459999084472656,27.18000030517578,28.25,27.299999237060547,26888279.0,26.902185440063477
2020-03-30,27.200000762939453,25.18000030517578,26.719999313354492,26.5,42467602.0,26.113842010498047
2020-03-31,27.049999237060547,25.829999923706055,26.809999465942383,26.469999313354492,29339253.0,26.084280014038086
2020-04-01,27.18000030517578,26.0,26.100000381469727,26.399999618530273,33131466.0,26.01529884338379
2020-04-02,27.540000915527344,26.260000228881836,26.40999984741211,27.479999542236328,40127077.0,27.079561233520508
2020-04-03,27.450000762939453,26.280000686645508,27.299999237060547,26.459999084472656,32744797.0,26.074424743652344
2020-04-07,28.06999969482422,27.200000762939453,27.299999237060547,27.920000076293945,40315186.0,27.513151168823242
2020-04-08,28.950000762939453,27.5,27.75,28.40999984741211,35625129.0,27.996009826660156
2020-04-09,29.450000762939453,28.399999618530273,28.739999771118164,28.729999542236328,28230365.0,28.31134605407715
2020-04-10,29.15999984741211,28.100000381469727,28.65999984741211,28.559999465942383,26393449.0,28.143823623657227
2020-04-13,28.309999465942383,27.200000762939453,28.100000381469727,27.760000228881836,23907715.0,27.35548210144043
2020-04-14,28.979999542236328,28.0,28.18000030517578,28.950000762939453,24612702.0,28.52814292907715
2020-04-15,29.34000015258789,28.399999618530273,29.0,28.549999237060547,22856256.0,28.133970260620117
2020-04-16,28.729999542236328,27.719999313354492,28.0,28.309999465942383,16600533.0,27.8974666595459
2020-04-17,29.5,28.780000686645508,29.010000228881836,28.959999084472656,29636242.0,28.537994384765625
2020-04-20,30.549999237060547,28.969999313354492,29.100000381469727,30.200000762939453,30502254.0,29.75992774963379
2020-04-21,31.450000762939453,29.700000762939453,29.799999237060547,31.09000015258789,35291498.0,30.6369571685791
2020-04-22,31.260000228881836,30.18000030517578,30.780000686645508,30.84000015258789,20464473.0,30.390600204467773
2020-04-23,31.799999237060547,30.530000686645508,30.84000015258789,30.959999084472656,23650851.0,30.508852005004883
2020-04-24,31.5,29.729999542236328,30.959999084472656,29.8700008392334,24778612.0,29.434736251831055
2020-04-27,30.6299991607666,29.0,30.059999465942383,30.170000076293945,24266412.0,29.730363845825195
2020-04-28,31.100000381469727,29.5,30.170000076293945,30.729999542236328,27488647.0,30.282203674316406
2020-04-29,32.029998779296875,30.799999237060547,31.299999237060547,30.950000762939453,30204023.0,30.498998641967773
2020-04-30,32.61000061035156,31.139999389648438,31.5,32.459999084472656,35656112.0,31.98699378967285
2020-05-06,33.119998931884766,32.029998779296875,32.25,32.959999084472656,33892444.0,32.479705810546875
2020-05-07,34.349998474121094,32.33000183105469,34.0,32.810001373291016,43472078.0,32.33189392089844
2020-05-08,33.34000015258789,32.18000030517578,32.599998474121094,32.349998474121094,36403726.0,31.87859535217285
2020-05-11,32.61000061035156,30.8799991607666,32.45000076293945,31.399999618530273,44619250.0,30.942440032958984
2020-05-12,31.860000610351562,30.799999237060547,31.3799991607666,31.860000610351562,28791332.0,31.39573860168457
2020-05-13,31.920000076293945,31.0,31.479999542236328,31.700000762939453,28180885.0,31.238069534301758
2020-05-14,32.86000061035156,31.25,31.479999542236328,32.349998474121094,38624343.0,31.87859535217285
2020-05-15,32.650001525878906,31.850000381469727,32.369998931884766,31.989999771118164,36605213.0,31.523841857910156
2020-05-18,31.139999389648438,29.260000228881836,31.110000610351562,29.440000534057617,66439730.0,29.011001586914062
2020-05-19,30.309999465942383,29.3799991607666,29.729999542236328,30.18000030517578,30040760.0,29.740219116210938
2020-05-20,30.270000457763672,28.90999984741211,29.989999771118164,29.25,28892951.0,28.82377052307129
2020-05-21,29.3799991607666,28.0,29.360000610351562,28.200000762939453,38747637.0,27.789072036743164
2020-05-22,28.350000381469727,27.15999984741211,28.100000381469727,27.760000228881836,29782173.0,27.35548210144043
2020-05-25,27.670000076293945,26.68000030517578,27.600000381469727,26.989999771118164,37100059.0,26.596702575683594
2020-05-26,27.93000030517578,27.229999542236328,27.299999237060547,27.799999237060547,29390146.0,27.394899368286133
2020-05-27,27.950000762939453,26.899999618530273,27.760000228881836,27.200000762939453,29466034.0,26.80364418029785
2020-05-28,27.459999084472656,26.350000381469727,27.0,27.450000762939453,26191573.0,27.05000114440918
2020-05-29,27.25,26.639999389648438,27.170000076293945,26.799999237060547,23587043.0,26.799999237060547
2020-06-01,28.68000030517578,27.149999618530273,27.149999618530273,28.510000228881836,41566640.0,28.510000228881836
2020-06-02,29.020000457763672,28.270000457763672,28.549999237060547,28.790000915527344,29018702.0,28.790000915527344
2020-06-03,29.0,28.079999923706055,28.950000762939453,28.25,33767897.0,28.25
2020-06-04,28.469999313354492,27.56999969482422,28.25,27.770000457763672,24077453.0,27.770000457763672
2020-06-05,28.059999465942383,27.450000762939453,27.799999237060547,27.860000610351562,20388882.0,27.860000610351562
2020-06-08,28.549999237060547,27.479999542236328,28.149999618530273,27.510000228881836,35549240.0,27.510000228881836
2020-06-09,27.940000534057617,27.049999237060547,27.479999542236328,27.649999618530273,31739571.0,27.649999618530273
2020-06-10,27.649999618530273,26.93000030517578,27.6299991607666,27.200000762939453,29334997.0,27.200000762939453
2020-06-11,28.350000381469727,27.239999771118164,27.31999969482422,27.729999542236328,38666611.0,27.729999542236328
2020-06-12,27.579999923706055,26.950000762939453,27.09000015258789,27.520000457763672,24954642.0,27.520000457763672
2020-06-15,27.200000762939453,26.510000228881836,27.200000762939453,26.610000610351562,36169772.0,26.610000610351562
2020-06-16,28.440000534057617,27.049999237060547,27.049999237060547,28.40999984741211,53376194.0,28.40999984741211
2020-06-17,29.350000381469727,28.030000686645508,28.450000762939453,29.280000686645508,53852990.0,29.280000686645508
2020-06-18,29.8799991607666,28.829999923706055,29.18000030517578,29.530000686645508,49947899.0,29.530000686645508
2020-06-19,29.68000030517578,29.1200008392334,29.520000457763672,29.309999465942383,34266231.0,29.309999465942383
2020-06-22,30.270000457763672,29.309999465942383,29.309999465942383,29.68000030517578,40443808.0,29.68000030517578
2020-06-23,29.959999084472656,29.0,29.549999237060547,29.25,40501548.0,29.25
2020-06-24,30.100000381469727,29.1200008392334,29.360000610351562,29.8799991607666,41957314.0,29.8799991607666
2020-06-29,29.75,28.770000457763672,29.700000762939453,29.020000457763672,34969112.0,29.020000457763672
2020-06-30,29.68000030517578,29.1299991607666,29.15999984741211,29.270000457763672,28832311.0,29.270000457763672
2020-07-01,29.559999465942383,28.5,29.450000762939453,29.100000381469727,35816057.0,29.100000381469727
2020-07-02,29.75,28.670000076293945,29.100000381469727,29.639999389648438,41153279.0,29.639999389648438
2020-07-03,30.8799991607666,29.1299991607666,29.540000915527344,30.700000762939453,60900980.0,30.700000762939453
2020-07-06,32.0,30.649999618530273,30.940000534057617,31.5,67773336.0,31.5
2020-07-07,32.79999923706055,31.579999923706055,31.600000381469727,31.780000686645508,69673504.0,31.780000686645508
2020-07-08,32.65999984741211,31.1299991607666,31.600000381469727,32.43000030517578,62705531.0,32.43000030517578
2020-07-09,34.959999084472656,32.15999984741211,32.27000045776367,34.279998779296875,75336243.0,34.279998779296875
2020-07-10,34.119998931884766,32.63999938964844,33.79999923706055,33.099998474121094,61973485.0,33.099998474121094
2020-07-13,35.27000045776367,33.29999923706055,33.349998474121094,34.81999969482422,65393243.0,34.81999969482422
2020-07-14,34.91999816894531,32.650001525878906,34.91999816894531,33.400001525878906,56422136.0,33.400001525878906
2020-07-15,33.5,30.8799991607666,33.20000076293945,31.0,75083746.0,31.0
2020-07-16,31.479999542236328,28.729999542236328,31.43000030517578,29.229999542236328,57324774.0,29.229999542236328
2020-07-17,29.479999542236328,28.3799991607666,29.239999771118164,29.0,41486968.0,29.0
2020-07-20,29.790000915527344,28.600000381469727,29.299999237060547,29.75,30622376.0,29.75
2020-07-21,30.280000686645508,29.360000610351562,29.829999923706055,29.8700008392334,28416023.0,29.8700008392334
2020-07-22,30.450000762939453,29.479999542236328,29.81999969482422,29.889999389648438,33928304.0,29.889999389648438
2020-07-23,29.739999771118164,28.40999984741211,29.59000015258789,28.899999618530273,45667774.0,28.899999618530273
2020-07-24,28.969999313354492,26.75,28.549999237060547,27.170000076293945,51949613.0,27.170000076293945
2020-07-27,27.5,26.559999465942383,27.299999237060547,27.0,26440083.0,27.0
2020-07-28,27.75,26.979999542236328,27.399999618530273,27.209999084472656,25425307.0,27.209999084472656
2020-07-29,28.940000534057617,27.889999389648438,28.399999618530273,28.799999237060547,53727522.0,28.799999237060547
2020-07-30,29.09000015258789,28.209999084472656,28.889999389648438,28.510000228881836,36747868.0,28.510000228881836
2020-07-31,29.329999923706055,28.329999923706055,28.3799991607666,28.770000457763672,34533250.0,28.770000457763672
2020-08-03,29.479999542236328,28.8799991607666,29.020000457763672,29.270000457763672,38826474.0,29.270000457763672
2020-08-04,29.459999084472656,28.3799991607666,29.329999923706055,28.59000015258789,42670347.0,28.59000015258789
2020-08-05,29.25,28.5,29.09000015258789,28.6200008392334,28463538.0,28.6200008392334
2020-08-06,28.579999923706055,27.889999389648438,28.579999923706055,28.219999313354492,29708971.0,28.219999313354492
2020-08-07,28.420000076293945,27.079999923706055,28.219999313354492,27.520000457763672,33812902.0,27.520000457763672
2020-08-10,28.030000686645508,27.09000015258789,27.459999084472656,27.899999618530273,27744462.0,27.899999618530273
2020-08-11,28.209999084472656,27.610000610351562,27.729999542236328,27.690000534057617,26722809.0,27.690000534057617
2020-08-12,28.0,27.010000228881836,27.709999084472656,27.989999771118164,26644052.0,27.989999771118164
2020-08-13,28.399999618530273,27.809999465942383,28.209999084472656,27.8799991607666,22499075.0,27.8799991607666
2020-08-14,28.09000015258789,27.6200008392334,27.989999771118164,28.010000228881836,19373677.0,28.010000228881836
2020-08-17,28.68000030517578,27.8799991607666,27.979999542236328,28.520000457763672,32130780.0,28.520000457763672
2020-08-18,28.549999237060547,27.8799991607666,28.520000457763672,28.010000228881836,38499713.0,28.010000228881836
2020-08-19,27.969999313354492,27.0,27.969999313354492,27.030000686645508,43998972.0,27.030000686645508
2020-08-20,27.170000076293945,26.209999084472656,26.850000381469727,26.420000076293945,40350418.0,26.420000076293945
2020-08-21,26.68000030517578,24.790000915527344,26.59000015258789,24.940000534057617,81237287.0,24.940000534057617
2020-08-24,25.5,24.020000457763672,24.81999969482422,25.200000762939453,44105521.0,25.200000762939453
2020-08-25,25.690000534057617,25.040000915527344,25.209999084472656,25.600000381469727,29386482.0,25.600000381469727
2020-08-26,25.440000534057617,24.510000228881836,25.440000534057617,24.59000015258789,32528992.0,24.59000015258789
2020-08-27,24.81999969482422,24.25,24.530000686645508,24.709999084472656,19172936.0,24.709999084472656
2020-08-28,25.079999923706055,24.219999313354492,24.6200008392334,25.06999969482422,27886576.0,25.06999969482422
2020-08-31,25.479999542236328,24.770000457763672,25.100000381469727,24.809999465942383,31551022.0,24.809999465942383
2020-09-01,25.25,24.969999313354492,25.0,25.110000610351562,22235105.0,25.110000610351562
2020-09-02,25.280000686645508,24.850000381469727,25.25,25.020000457763672,19001197.0,25.020000457763672
2020-09-03,25.09000015258789,24.309999465942383,25.049999237060547,24.540000915527344,27982559.0,24.540000915527344
2020-09-04,24.959999084472656,24.010000228881836,24.110000610351562,24.729999542236328,23518701.0,24.729999542236328
2020-09-07,24.90999984741211,24.280000686645508,24.729999542236328,24.34000015258789,19662283.0,24.34000015258789
2020-09-08,24.3799991607666,23.350000381469727,24.299999237060547,23.530000686645508,32963060.0,23.530000686645508
2020-09-09,23.149999618530273,22.18000030517578,23.149999618530273,22.399999618530273,36210688.0,22.399999618530273
2020-09-10,23.399999618530273,22.40999984741211,22.8700008392334,22.549999237060547,33407167.0,22.549999237060547
2020-09-11,22.8700008392334,22.190000534057617,22.510000228881836,22.729999542236328,24806411.0,22.729999542236328
2020-09-14,23.139999389648438,22.84000015258789,22.84000015258789,23.0,18776589.0,23.0
2020-09-15,23.139999389648438,22.610000610351562,22.93000030517578,22.979999542236328,15609829.0,22.979999542236328
2020-09-16,23.100000381469727,22.510000228881836,22.940000534057617,22.579999923706055,14788737.0,22.579999923706055
2020-09-17,24.56999969482422,22.290000915527344,22.579999923706055,23.959999084472656,47626991.0,23.959999084472656
2020-09-18,24.059999465942383,23.3700008392334,23.889999389648438,23.989999771118164,33138434.0,23.989999771118164
2020-09-21,24.920000076293945,24.1299991607666,24.3700008392334,24.34000015258789,34813406.0,24.34000015258789
2020-09-22,24.709999084472656,23.8700008392334,23.8700008392334,24.18000030517578,22330866.0,24.18000030517578
2020-09-23,24.34000015258789,23.770000457763672,24.280000686645508,23.959999084472656,17422560.0,23.959999084472656
2020-09-24,24.010000228881836,23.520000457763672,23.709999084472656,23.68000030517578,18834329.0,23.68000030517578
2020-09-25,24.290000915527344,23.239999771118164,24.270000457763672,23.5,16415551.0,23.5
2020-09-28,23.649999618530273,23.020000457763672,23.5,23.110000610351562,12572970.0,23.110000610351562
2020-09-29,23.6299991607666,23.18000030517578,23.270000457763672,23.420000076293945,14371984.0,23.420000076293945
2020-09-30,23.6200008392334,23.219999313354492,23.420000076293945,23.31999969482422,12134843.0,23.31999969482422
2020-10-09,24.709999084472656,23.780000686645508,23.989999771118164,24.489999771118164,27576598.0,24.489999771118164
2020-10-12,25.3799991607666,24.719999313354492,24.889999389648438,25.239999771118164,31907560.0,25.239999771118164
2020-10-13,25.239999771118164,24.8799991607666,25.239999771118164,25.06999969482422,18396094.0,25.06999969482422
2020-10-14,24.950000762939453,24.6299991607666,24.90999984741211,24.690000534057617,16195192.0,24.690000534057617
2020-10-15,24.850000381469727,24.450000762939453,24.690000534057617,24.649999618530273,13079790.0,24.649999618530273
2020-10-16,24.59000015258789,24.209999084472656,24.459999084472656,24.34000015258789,13163766.0,24.34000015258789
2020-10-19,24.850000381469727,24.450000762939453,24.5,24.600000381469727,16777629.0,24.600000381469727
2020-10-20,24.639999389648438,24.34000015258789,24.420000076293945,24.6200008392334,9083871.0,24.6200008392334
2020-10-21,24.709999084472656,24.110000610351562,24.700000762939453,24.239999771118164,10470740.0,24.239999771118164
2020-10-22,24.1200008392334,23.700000762939453,24.1200008392334,23.940000534057617,12116977.0,23.940000534057617
2020-10-23,24.149999618530273,23.100000381469727,23.8799991607666,23.200000762939453,15583471.0,23.200000762939453
2020-10-26,23.540000915527344,22.6299991607666,23.0,23.049999237060547,15449976.0,23.049999237060547
2020-10-27,23.239999771118164,22.860000610351562,23.049999237060547,22.93000030517578,5804345.0,22.93000030517578