Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.064539909362793,8.724080085754395,8.724080085754395,8.890049934387207,25820007.0,6.817162036895752
2010-01-05,9.060279846191406,8.894309997558594,8.894309997558594,9.000699996948242,20566386.0,6.902010917663574
2010-01-06,9.383709907531738,9.0560302734375,9.068790435791016,9.217740058898926,28144161.0,7.068443298339844
2010-01-07,9.307109832763672,8.941120147705078,9.222000122070312,8.98367977142334,14336996.0,6.88895845413208
2010-01-08,9.328390121459961,8.987939834594727,8.987939834594727,9.27731990814209,19601396.0,7.11413049697876
2010-01-11,9.702879905700684,9.36242961883545,9.36242961883545,9.48585033416748,42740813.0,7.274038314819336
2010-01-12,9.885880470275879,9.409239768981934,9.528400421142578,9.805020332336426,41466872.0,7.5187883377075195
2010-01-13,10.234800338745117,9.579469680786133,9.600749969482422,10.13700008392334,45789077.0,7.773360729217529
2010-01-14,11.06470012664795,10.047599792480469,10.11989974975586,10.596599578857422,44013727.0,8.125795364379883
2010-01-15,10.596599578857422,10.596599578857422,10.596599578857422,10.596599578857422,0.0,8.125795364379883
2010-01-18,11.06470012664795,10.405099868774414,10.630599975585938,10.766799926757812,34776453.0,8.25631046295166
2010-01-19,10.937000274658203,10.460399627685547,10.826399803161621,10.60509967803955,22077910.0,8.13231372833252
2010-01-20,10.553999900817871,9.894390106201172,10.553999900817871,9.919919967651367,25751801.0,7.606896877288818
2010-01-21,10.213600158691406,9.79224967956543,9.919919967651367,10.030599594116211,14546417.0,7.691769599914551
2010-01-22,10.179499626159668,9.826299667358398,9.915670394897461,10.03909969329834,11047803.0,7.698287010192871
2010-01-25,10.20930004119873,9.711400032043457,9.958219528198242,9.813529968261719,10551583.0,7.525313377380371
2010-01-26,9.85608959197998,9.36242961883545,9.788000106811523,9.6560697555542,14067498.0,7.404568195343018
2010-01-27,9.77949047088623,9.430520057678223,9.639049530029297,9.575220108032227,10219986.0,7.342569351196289
2010-01-28,9.826299667358398,9.532659530639648,9.596489906311035,9.711400032043457,8803550.0,7.44699764251709
2010-01-29,10.268899917602539,9.566699981689453,9.668840408325195,10.064599990844727,20857570.0,7.717840194702148
2010-02-01,10.426300048828125,10.000800132751465,10.08590030670166,10.400799751281738,28435339.0,7.975649356842041
2010-02-02,10.451899528503418,9.873109817504883,10.422100067138672,9.958219528198242,17072239.0,7.636264801025391
2010-02-03,9.8433198928833,9.043259620666504,9.800769805908203,9.55819034576416,23933870.0,7.32951021194458
2010-02-04,9.788000106811523,9.285829544067383,9.460309982299805,9.566699981689453,8942064.0,7.336036205291748
2010-02-05,9.396479606628418,9.021980285644531,9.396479606628418,9.153909683227539,8107499.0,7.019496917724609
2010-02-08,9.234760284423828,9.0560302734375,9.12837028503418,9.098580360412598,2554017.0,6.977068901062012
2010-02-09,9.298600196838379,9.098580360412598,9.098580360412598,9.273059844970703,5710773.0,7.11086368560791
2010-02-10,9.639049530029297,9.298600196838379,9.298600196838379,9.596489906311035,16854844.0,7.358880996704102
2010-02-11,9.860340118408203,9.55819034576416,9.617770195007324,9.651820182800293,12349169.0,7.401308536529541
2010-02-12,9.766719818115234,9.575220108032227,9.766719818115234,9.685859680175781,2391391.0,7.427412509918213
2010-02-22,9.724160194396973,9.502869606018066,9.6560697555542,9.639049530029297,3756795.0,7.39151668548584
2010-02-23,9.664580345153809,9.319879531860352,9.660329818725586,9.528400421142578,6148945.0,7.306667327880859
2010-02-24,9.847579956054688,9.358180046081543,9.528400421142578,9.834810256958008,6534649.0,7.541632652282715
2010-02-25,10.256099700927734,9.788000106811523,9.911410331726074,10.247599601745605,20779432.0,7.858171463012695
2010-02-26,10.375300407409668,10.11989974975586,10.247599601745605,10.298700332641602,16295904.0,7.897355079650879
2010-03-01,10.34119987487793,10.149700164794922,10.285900115966797,10.183799743652344,11798741.0,7.809247970581055
2010-03-02,10.894499778747559,10.213600158691406,10.375300407409668,10.277400016784668,24965759.0,7.881022930145264
2010-03-03,10.724200248718262,10.000800132751465,10.149700164794922,10.720000267028809,24521531.0,8.220422744750977
2010-03-04,10.805100440979004,10.149700164794922,10.775300025939941,10.179499626159668,15690820.0,7.805950164794922
2010-03-05,10.328499794006348,10.022100448608398,10.179499626159668,10.132699966430664,5430141.0,7.770062446594238
2010-03-08,10.366800308227539,10.043299674987793,10.21780014038086,10.183799743652344,7294185.0,7.809247970581055
2010-03-09,10.200799942016602,9.992270469665527,10.187999725341797,10.15820026397705,4185436.0,7.789618492126465
2010-03-10,10.68589973449707,10.15820026397705,10.15820026397705,10.571000099182129,15988581.0,8.106163024902344
2010-03-11,10.553999900817871,10.124199867248535,10.553999900817871,10.277400016784668,5612548.0,7.881022930145264
2010-03-12,10.43910026550293,10.077400207519531,10.226300239562988,10.170999526977539,9683699.0,7.799432277679443
2010-03-15,10.213600158691406,9.651820182800293,10.11139965057373,9.783740043640137,10610244.0,7.502468585968018
2010-03-16,9.788000106811523,9.468819618225098,9.698630332946777,9.741189956665039,5277638.0,7.469841480255127
2010-03-17,9.992270469665527,9.605010032653809,9.605010032653809,9.98801040649414,9983165.0,7.659111499786377
2010-03-18,9.958219528198242,9.70713996887207,9.915670394897461,9.847579956054688,8729021.0,7.551424026489258
2010-03-19,9.979499816894531,9.745439529418945,9.860340118408203,9.94970989227295,5575247.0,7.62974214553833
2010-03-22,10.022100448608398,9.817790031433105,9.945460319519043,9.996520042419434,5492809.0,7.66563606262207
2010-03-23,10.149700164794922,9.830550193786621,9.902899742126465,10.077400207519531,11868505.0,7.727656364440918
2010-03-24,10.13700008392334,9.966730117797852,10.03909969329834,10.060400009155273,6387760.0,7.714621067047119
2010-03-25,10.060400009155273,9.749699592590332,10.022100448608398,9.962479591369629,5253437.0,7.639533042907715
2010-03-26,9.992270469665527,9.681610107421875,9.881620407104492,9.745439529418945,8360017.0,7.473100662231445
2010-03-29,9.847579956054688,9.664580345153809,9.745439529418945,9.72842025756836,7443758.0,7.460049152374268
2010-03-30,9.873109817504883,9.660329818725586,9.72842025756836,9.826299667358398,9219575.0,7.5351057052612305
2010-03-31,9.847579956054688,9.660329818725586,9.826299667358398,9.775230407714844,7036020.0,7.495943546295166
2010-04-01,9.881620407104492,9.647560119628906,9.749699592590332,9.809280395507812,13107998.0,7.522054672241211
2010-04-02,10.000800132751465,9.745439529418945,9.79224967956543,9.983759880065918,9542579.0,7.655850887298584
2010-04-06,10.290200233459473,9.898650169372559,10.000800132751465,10.213600158691406,9991490.0,7.832098484039307
2010-04-07,10.256099700927734,10.022100448608398,10.213600158691406,10.128499984741211,5731063.0,7.766842842102051
2010-04-08,10.247599601745605,9.996520042419434,10.060400009155273,10.183799743652344,6603875.0,7.809247970581055
2010-04-09,10.20930004119873,10.005000114440918,10.128499984741211,10.15820026397705,4460872.0,7.789618492126465
2010-04-12,10.532699584960938,10.132699966430664,10.15820026397705,10.477399826049805,12915501.0,8.034387588500977
2010-04-13,10.532699584960938,10.005000114440918,10.524200439453125,10.38379955291748,7828576.0,7.962611675262451
2010-04-14,10.417799949645996,10.15820026397705,10.34119987487793,10.371000289916992,5083494.0,7.952799320220947
2010-04-15,10.70300006866455,10.170999526977539,10.362500190734863,10.583800315856934,10430605.0,8.11598014831543
2010-04-16,10.622099876403809,10.3326997756958,10.549799919128418,10.49020004272461,9509193.0,8.044204711914062
2010-04-19,10.553999900817871,10.128499984741211,10.409299850463867,10.166799545288086,7620513.0,7.796210765838623
2010-04-20,10.298700332641602,10.017800331115723,10.128499984741211,10.268899917602539,11471649.0,7.8745036125183105
2010-04-21,10.788100242614746,10.141200065612793,10.281700134277344,10.749799728393555,19875216.0,8.24327564239502
2010-04-22,11.27750015258789,10.617899894714355,10.639100074768066,11.017900466918945,28500551.0,8.448861122131348
2010-04-23,11.017900466918945,11.017900466918945,11.017900466918945,11.017900466918945,0.0,8.448861122131348
2010-04-26,11.149800300598145,10.766799926757812,11.030599594116211,10.996600151062012,8131234.0,8.432525634765625
2010-04-27,10.954000473022461,10.545499801635742,10.877400398254395,10.775300025939941,10126995.0,8.262826919555664
2010-04-28,11.039199829101562,10.502900123596191,10.60509967803955,10.95829963684082,8708789.0,8.403159141540527
2010-04-29,11.183899879455566,10.298700332641602,10.96679973602295,10.336999893188477,9763492.0,7.9267258644104
2010-04-30,10.58810043334961,9.766719818115234,10.473199844360352,10.056099891662598,8689971.0,7.711324691772461
2010-05-04,10.324199676513672,9.796509742736816,9.958219528198242,10.081600189208984,8325510.0,7.7308783531188965
2010-05-05,10.507200241088867,9.873109817504883,10.081600189208984,10.468899726867676,23458681.0,8.027870178222656
2010-05-06,10.766799926757812,10.298700332641602,10.426300048828125,10.39229965209961,16051634.0,7.969130039215088
2010-05-07,10.894499778747559,10.043299674987793,10.11989974975586,10.532699584960938,18172663.0,8.076794624328613
2010-05-10,10.88599967956543,10.115699768066406,10.447600364685059,10.302900314331055,14911682.0,7.900577068328857
2010-05-11,10.511500358581543,9.788000106811523,10.485899925231934,10.081600189208984,12207670.0,7.7308783531188965
2010-05-12,10.022100448608398,9.149649620056152,10.022100448608398,9.524149894714355,11221476.0,7.303408145904541
2010-05-13,10.000800132751465,9.324130058288574,9.404990196228027,9.945460319519043,4813188.0,7.6264824867248535
2010-05-14,10.179499626159668,9.715649604797363,9.851829528808594,10.145500183105469,7604213.0,7.779880046844482
2010-05-17,9.992270469665527,9.404990196228027,9.979499816894531,9.630539894104004,9161380.0,7.384991645812988
2010-05-18,9.911410331726074,9.298600196838379,9.596489906311035,9.762459754943848,4347722.0,7.486151695251465
2010-05-19,10.34119987487793,9.58372974395752,10.34119987487793,9.945460319519043,7028256.0,7.6264824867248535
2010-05-20,10.03909969329834,9.626279830932617,9.736929893493652,9.71990966796875,3877265.0,7.453523635864258
2010-05-21,9.702879905700684,9.319879531860352,9.404990196228027,9.677350044250488,4278214.0,7.420886516571045
2010-05-24,10.162500381469727,9.64330005645752,9.69437026977539,10.017800331115723,4980055.0,7.6819539070129395
2010-05-25,10.192299842834473,9.85608959197998,9.970990180969238,10.090100288391113,4236418.0,7.737395763397217
2010-05-26,10.447600364685059,10.098699569702148,10.11989974975586,10.354000091552734,8054689.0,7.939761638641357
2010-05-27,10.660400390625,10.200799942016602,10.34119987487793,10.583800315856934,7192781.0,8.11598014831543
2010-05-28,10.843400001525879,10.515700340270996,10.515700340270996,10.656100273132324,10267612.0,8.171422004699707
2010-05-31,11.720100402832031,10.813599586486816,10.822099685668945,11.417900085449219,34299609.0,8.755593299865723
2010-06-01,11.558300018310547,10.856200218200684,11.383899688720703,11.247699737548828,19964471.0,8.625079154968262
2010-06-02,11.341300010681152,10.779600143432617,11.086000442504883,11.290200233459473,10467958.0,8.657670021057129
2010-06-03,11.720100402832031,11.060400009155273,11.345600128173828,11.077500343322754,21309257.0,8.494564056396484
2010-06-04,11.660499572753906,10.830599784851074,10.830599784851074,11.566900253295898,12220942.0,8.869852066040039
2010-06-07,12.128600120544434,11.243399620056152,11.243399620056152,11.928600311279297,14985372.0,9.147214889526367
2010-06-08,12.013699531555176,11.490300178527832,11.830699920654297,11.626399993896484,8088674.0,8.91547679901123
2010-06-09,12.086000442504883,11.70300006866455,11.826499938964844,11.86050033569336,9315765.0,9.094992637634277
2010-06-10,11.966899871826172,11.490300178527832,11.792400360107422,11.788200378417969,7926436.0,9.039551734924316
2010-06-11,11.958399772644043,11.149800300598145,11.830699920654297,11.18809986114502,7918160.0,8.689952850341797
2010-06-15,11.18809986114502,11.18809986114502,11.18809986114502,11.18809986114502,0.0,8.689952850341797
2010-06-17,11.18809986114502,11.18809986114502,11.18809986114502,11.18809986114502,0.0,8.689952850341797
2010-06-18,10.894499778747559,10.302900314331055,10.800800323486328,10.362500190734863,11572759.0,8.048696517944336
2010-06-21,10.558300018310547,10.034799575805664,10.349699974060059,10.549799919128418,13700243.0,8.19417667388916
2010-06-22,10.724200248718262,10.375300407409668,10.541199684143066,10.673199653625488,7010546.0,8.290020942687988
2010-06-23,10.93280029296875,10.515700340270996,10.634900093078613,10.796600341796875,10245425.0,8.385869026184082
2010-06-24,10.911499977111816,10.600799560546875,10.800800323486328,10.660400390625,3320948.0,8.280080795288086
2010-06-25,10.771100044250488,10.460399627685547,10.596599578857422,10.737000465393066,6082911.0,8.339576721191406
2010-06-28,10.732799530029297,10.128499984741211,10.724200248718262,10.222100257873535,5851391.0,7.939644813537598
2010-06-29,10.319999694824219,9.70713996887207,10.205100059509277,9.715649604797363,5369568.0,7.546278476715088
2010-06-30,10.170999526977539,9.532659530639648,9.532659530639648,10.077400207519531,8036708.0,7.8272552490234375
2010-07-01,10.166799545288086,9.885880470275879,10.077400207519531,9.919919967651367,5890583.0,7.7049384117126465
2010-07-02,9.924180030822754,8.928359985351562,9.924180030822754,9.332639694213867,10454590.0,7.248790264129639
2010-07-05,9.515640258789062,9.085820198059082,9.298600196838379,9.366689682006836,6472680.0,7.275238513946533
2010-07-06,9.724160194396973,9.243269920349121,9.366689682006836,9.677350044250488,3176444.0,7.516531467437744
2010-07-07,9.817790031433105,9.58372974395752,9.775230407714844,9.6560697555542,2658199.0,7.500001430511475
2010-07-08,10.090100288391113,9.609259605407715,9.6560697555542,9.873109817504883,7293292.0,7.668581962585449
2010-07-09,10.494400024414062,9.87736988067627,9.93694019317627,10.277400016784668,10245059.0,7.982598304748535
2010-07-12,10.617899894714355,10.128499984741211,10.21780014038086,10.230600357055664,5648216.0,7.946249961853027
2010-07-13,10.196499824523926,9.907159805297852,10.170999526977539,10.077400207519531,3553425.0,7.8272552490234375
2010-07-14,10.298700332641602,10.034799575805664,10.034799575805664,10.175299644470215,2147917.0,7.90329647064209
2010-07-15,10.277400016784668,10.043299674987793,10.170999526977539,10.08590030670166,2124227.0,7.833858013153076
2010-07-16,10.200799942016602,9.753950119018555,10.047599792480469,10.068900108337402,2017282.0,7.820652484893799
2010-07-19,10.230600357055664,9.915670394897461,10.043299674987793,10.222100257873535,4087353.0,7.939644813537598
2010-07-20,10.58810043334961,10.226300239562988,10.277400016784668,10.498700141906738,6656910.0,8.154484748840332
2010-07-21,10.536999702453613,10.290200233459473,10.48169994354248,10.502900123596191,6270471.0,8.157747268676758
2010-07-22,10.800800323486328,10.324199676513672,10.434900283813477,10.737000465393066,10027477.0,8.339576721191406
2010-07-23,10.771100044250488,10.494400024414062,10.732799530029297,10.5625,10853332.0,8.20404052734375
2010-07-26,10.749799728393555,10.396599769592285,10.541199684143066,10.732799530029297,10061089.0,8.336315155029297
2010-07-27,10.971099853515625,10.515700340270996,10.70300006866455,10.817899703979492,6617861.0,8.402411460876465
2010-07-28,10.911499977111816,10.690199851989746,10.779600143432617,10.864700317382812,8507066.0,8.438762664794922
2010-07-29,11.000900268554688,10.741299629211426,10.839099884033203,10.809399604797363,7176003.0,8.395811080932617
2010-07-30,10.95829963684082,10.639100074768066,10.762499809265137,10.715700149536133,6607818.0,8.32303237915039
2010-08-02,11.213600158691406,10.715700149536133,10.715700149536133,11.115799903869629,8929505.0,8.633794784545898
2010-08-03,11.209400177001953,10.894499778747559,11.132800102233887,10.902999877929688,4018101.0,8.468510627746582
2010-08-04,11.192399978637695,10.813599586486816,10.813599586486816,11.17959976196289,7152693.0,8.683347702026367
2010-08-05,11.937100410461426,11.256199836730957,11.256199836730957,11.711600303649902,14769995.0,9.096561431884766
2010-08-06,12.000900268554688,11.70300006866455,11.715800285339355,11.749899864196777,11511497.0,9.126309394836426
2010-08-09,12.15839958190918,11.745599746704102,11.745599746704102,12.000900268554688,11326454.0,9.32126522064209
2010-08-10,12.094599723815918,11.405099868774414,11.937100410461426,11.426400184631348,15473043.0,8.875041007995605
2010-08-11,11.775400161743164,11.366800308227539,11.396599769592285,11.75409984588623,9387688.0,9.129570960998535
2010-08-12,12.554200172424316,11.494500160217285,11.575400352478027,11.911600112915039,16093451.0,9.251904487609863
2010-08-13,12.188199996948242,11.549799919128418,12.022199630737305,12.162699699401855,9301058.0,9.446937561035156
2010-08-16,12.46049976348877,12.098799705505371,12.213700294494629,12.349900245666504,6460357.0,9.592336654663086
2010-08-17,12.464799880981445,12.192399978637695,12.4350004196167,12.418000221252441,4907347.0,9.645233154296875
2010-08-18,12.418000221252441,11.979700088500977,12.418000221252441,11.996700286865234,7983339.0,9.318001747131348
2010-08-19,12.115799903869629,11.53279972076416,12.009400367736816,11.728599548339844,17039412.0,9.10976505279541
2010-08-20,11.830699920654297,11.549799919128418,11.694499969482422,11.575400352478027,6817550.0,8.99077320098877
2010-08-23,11.80519962310791,11.490300178527832,11.575400352478027,11.660499572753906,5072539.0,9.05687141418457
2010-08-24,11.652000427246094,11.23490047454834,11.652000427246094,11.524299621582031,13793063.0,8.951082229614258
2010-08-25,11.464699745178223,11.051899909973145,11.405099868774414,11.23490047454834,10939249.0,8.726302146911621
2010-08-26,11.354100227355957,11.175299644470215,11.23069953918457,11.307299613952637,7372114.0,8.782535552978516
2010-08-27,11.528599739074707,11.124300003051758,11.31149959564209,11.511500358581543,7463891.0,8.941142082214355
2010-08-30,11.958399772644043,11.447699546813965,11.583900451660156,11.839200019836426,10619556.0,9.195670127868652
2010-08-31,11.85200023651123,11.643500328063965,11.830699920654297,11.70300006866455,10253762.0,9.089882850646973
2010-09-01,11.86050033569336,11.247699737548828,11.745599746704102,11.379599571228027,12645173.0,8.838692665100098
2010-09-02,11.788200378417969,11.341300010681152,11.426400184631348,11.783900260925293,11636580.0,9.152716636657715
2010-09-03,11.864800453186035,11.562600135803223,11.809399604797363,11.668999671936035,10648691.0,9.063472747802734
2010-09-06,11.75409984588623,11.362600326538086,11.70300006866455,11.392399787902832,12517378.0,8.848633766174316
2010-09-07,11.439200401306152,11.111499786376953,11.439200401306152,11.251899719238281,16783980.0,8.739505767822266
2010-09-08,11.434900283813477,11.18809986114502,11.23490047454834,11.40939998626709,9778987.0,8.861839294433594
2010-09-09,11.647700309753418,11.15410041809082,11.400899887084961,11.192399978637695,9284256.0,8.693291664123535
2010-09-10,11.605199813842773,11.128499984741211,11.17959976196289,11.46049976348877,11114902.0,8.901527404785156
2010-09-13,11.698800086975098,11.486000061035156,11.668999671936035,11.53279972076416,10300735.0,8.957683563232422
2010-09-14,11.613699913024902,11.256199836730957,11.583900451660156,11.490300178527832,9995184.0,8.924675941467285
2010-09-15,11.830699920654297,11.290200233459473,11.503000259399414,11.788200378417969,13983718.0,9.156058311462402
2010-09-16,12.043499946594238,11.405099868774414,11.766900062561035,11.562600135803223,16378049.0,8.98083209991455
2010-09-17,11.53279972076416,11.213600158691406,11.490300178527832,11.256199836730957,9029597.0,8.742846488952637
2010-09-20,11.27750015258789,11.00510025024414,11.256199836730957,11.145500183105469,7159801.0,8.656862258911133
2010-09-21,11.290200233459473,11.081700325012207,11.145500183105469,11.2391996383667,3552697.0,8.729642868041992
2010-09-27,11.515800476074219,11.175299644470215,11.27750015258789,11.490300178527832,3983035.0,8.924675941467285
2010-09-28,11.68179988861084,11.371100425720215,11.468999862670898,11.634900093078613,9674197.0,9.036989212036133
2010-09-29,11.783900260925293,11.434900283813477,11.575400352478027,11.45199966430664,5960478.0,8.894927978515625
2010-09-30,11.447699546813965,11.200900077819824,11.27750015258789,11.413700103759766,6658167.0,8.865179061889648
2010-10-08,11.758399963378906,11.417900085449219,11.443400382995605,11.643500328063965,14620617.0,9.04366683959961
2010-10-11,12.069000244140625,11.622200012207031,11.673299789428711,11.86050033569336,24233949.0,9.212214469909668
2010-10-12,11.93280029296875,11.354100227355957,11.826499938964844,11.528599739074707,16622630.0,8.954421997070312
2010-10-13,11.58810043334961,10.937000274658203,11.53279972076416,11.102999687194824,18579670.0,8.62385368347168
2010-10-14,11.1072998046875,10.536999702453613,11.1072998046875,10.656100273132324,18986943.0,8.276740074157715
2010-10-15,10.796600341796875,10.43910026550293,10.553999900817871,10.515700340270996,17444680.0,8.167689323425293
2010-10-18,10.715700149536133,10.205100059509277,10.566800117492676,10.707200050354004,11952116.0,8.316429138183594
2010-10-19,10.873200416564941,10.694499969482422,10.728500366210938,10.809399604797363,11997937.0,8.395811080932617
2010-10-20,11.000900268554688,10.58810043334961,10.639100074768066,10.724200248718262,10658629.0,8.329634666442871
2010-10-21,11.166799545288086,10.724200248718262,10.800800323486328,11.102999687194824,17523242.0,8.62385368347168
2010-10-22,11.319999694824219,10.992300033569336,11.1072998046875,11.05620002746582,10301870.0,8.587503433227539
2010-10-25,11.213600158691406,10.983799934387207,11.043399810791016,11.141300201416016,11831385.0,8.65360164642334
2010-10-26,11.183899879455566,10.813599586486816,11.149800300598145,10.937000274658203,14015426.0,8.494917869567871
2010-10-27,11.290200233459473,10.745499610900879,11.090200424194336,10.830599784851074,14361162.0,8.412276268005371
2010-10-28,10.800800323486328,10.553999900817871,10.800800323486328,10.677399635314941,11564746.0,8.293283462524414
2010-10-29,10.894499778747559,10.553999900817871,10.800800323486328,10.847700119018555,8753602.0,8.425559043884277
2010-11-01,11.31149959564209,10.847700119018555,10.928500175476074,11.269000053405762,16011194.0,8.752789497375488
2010-11-02,11.515800476074219,11.090200424194336,11.328499794006348,11.273200035095215,18936873.0,8.756049156188965
2010-11-03,11.617899894714355,11.256199836730957,11.405099868774414,11.35830020904541,24179967.0,8.822148323059082
2010-11-04,11.413700103759766,11.149800300598145,11.35830020904541,11.332799911499023,13957828.0,8.802342414855957
2010-11-05,11.68179988861084,11.362600326538086,11.362600326538086,11.592399597167969,19192977.0,9.003976821899414
2010-11-08,11.737099647521973,11.520000457763672,11.720100402832031,11.70300006866455,22648171.0,9.089882850646973
2010-11-09,12.269000053405762,11.68179988861084,11.70300006866455,12.128600120544434,33015221.0,9.420451164245605
2010-11-10,12.554200172424316,12.022199630737305,12.213700294494629,12.179699897766113,28396435.0,9.460140228271484
2010-11-11,12.418000221252441,11.937100410461426,12.1072998046875,11.954099655151367,18566248.0,9.28491497039795
2010-11-12,12.000900268554688,10.979599952697754,11.915800094604492,11.06470012664795,17360118.0,8.59410572052002
2010-11-15,11.06470012664795,11.06470012664795,11.06470012664795,11.06470012664795,0.0,8.59410572052002
2010-11-16,11.554100036621094,10.860400199890137,11.413700103759766,11.060400009155273,17740116.0,8.590764999389648
2010-11-17,11.086000442504883,10.728500366210938,10.937000274658203,10.813599586486816,8029612.0,8.39907169342041
2010-11-18,11.383899688720703,10.851900100708008,11.06470012664795,11.35830020904541,17679580.0,8.822148323059082
2010-11-19,11.554100036621094,11.132800102233887,11.439200401306152,11.528599739074707,22035914.0,8.954421997070312
2010-11-22,11.571100234985352,11.273200035095215,11.490300178527832,11.468999862670898,14438953.0,8.908129692077637
2010-11-23,11.613699913024902,11.06470012664795,11.396599769592285,11.158300399780273,12017126.0,8.6668062210083
2010-11-24,11.554100036621094,10.983799934387207,11.022100448608398,11.46049976348877,11694193.0,8.901527404785156
2010-11-25,11.613699913024902,11.405099868774414,11.464699745178223,11.443400382995605,12826367.0,8.8882474899292
2010-11-26,11.53279972076416,11.128499984741211,11.447699546813965,11.226400375366211,9757298.0,8.719700813293457
2010-11-29,11.617899894714355,11.175299644470215,11.192399978637695,11.605199813842773,13376929.0,9.01391887664795
2010-11-30,11.575400352478027,10.979599952697754,11.575400352478027,11.128499984741211,13283856.0,8.643660545349121
2010-12-01,11.251899719238281,11.000900268554688,11.213600158691406,11.073200225830078,5922912.0,8.600707054138184
2010-12-02,11.388099670410156,11.022100448608398,11.183899879455566,11.2391996383667,10348930.0,8.729642868041992
2010-12-03,11.23490047454834,10.894499778747559,11.23490047454834,10.975299835205078,9235051.0,8.524666786193848
2010-12-06,11.022100448608398,10.4306001663208,10.937000274658203,10.536999702453613,20965265.0,8.184232711791992
2010-12-07,10.766799926757812,10.409299850463867,10.460399627685547,10.668899536132812,7031863.0,8.286681175231934
2010-12-08,10.847700119018555,10.575300216674805,10.60509967803955,10.617899894714355,9706695.0,8.247068405151367
2010-12-09,10.60509967803955,10.38379955291748,10.49020004272461,10.4306001663208,6806079.0,8.101590156555176
2010-12-10,10.520000457763672,10.34119987487793,10.34119987487793,10.456100463867188,4413242.0,8.12139892578125
2010-12-13,10.7923002243042,10.575300216674805,10.575300216674805,10.766799926757812,9760715.0,8.36272144317627
2010-12-14,11.026399612426758,10.745499610900879,10.745499610900879,11.009400367736816,14240184.0,8.551154136657715
2010-12-15,11.383899688720703,11.022100448608398,11.1072998046875,11.086000442504883,15862941.0,8.610649108886719
2010-12-16,11.171099662780762,10.988100051879883,10.988100051879883,11.009400367736816,10439685.0,8.551154136657715
2010-12-17,11.047699928283691,10.809399604797363,10.941300392150879,10.860400199890137,5383540.0,8.435422897338867
2010-12-20,11.077500343322754,9.775230407714844,10.873200416564941,10.839099884033203,6686348.0,8.418877601623535
2010-12-21,10.928500175476074,10.58810043334961,10.7923002243042,10.924300193786621,4836451.0,8.485054969787598
2010-12-22,10.91569995880127,10.639100074768066,10.894499778747559,10.677399635314941,3791027.0,8.293283462524414
2010-12-23,10.78380012512207,10.281700134277344,10.68589973449707,10.311400413513184,11805741.0,8.009008407592773
2010-12-24,10.298700332641602,10.132699966430664,10.298700332641602,10.234800338745117,7086186.0,7.949510097503662
2010-12-27,10.362500190734863,9.92842960357666,10.256099700927734,9.975250244140625,5932238.0,7.747913837432861
2010-12-28,10.068900108337402,9.681610107421875,10.068900108337402,9.788000106811523,6107135.0,7.602475166320801
2010-12-29,9.932689666748047,9.711400032043457,9.851829528808594,9.92842960357666,5365458.0,7.711548328399658
2010-12-30,10.183799743652344,9.932689666748047,9.958219528198242,10.056099891662598,4078654.0,7.810712814331055
2010-12-31,10.170999526977539,9.983759880065918,10.022100448608398,10.149700164794922,3172275.0,7.883411407470703
2011-01-04,10.268899917602539,10.128499984741211,10.256099700927734,10.20930004119873,5169706.0,7.929703235626221
2011-01-05,10.511500358581543,10.11989974975586,10.205100059509277,10.273099899291992,8159383.0,7.979257583618164
2011-01-06,10.48169994354248,10.196499824523926,10.298700332641602,10.443400382995605,6541663.0,8.111533164978027
2011-01-07,10.609299659729004,10.328499794006348,10.345499992370605,10.494400024414062,4841423.0,8.151144981384277
2011-01-10,10.660400390625,9.79224967956543,10.494400024414062,10.013500213623047,9734415.0,7.777624607086182
2011-01-11,9.958219528198242,9.741189956665039,9.958219528198242,9.822039604187012,3532993.0,7.628913879394531
2011-01-12,9.915670394897461,9.770979881286621,9.851829528808594,9.911410331726074,2690203.0,7.698328971862793
2011-01-13,10.064599990844727,9.868860244750977,9.915670394897461,10.013500213623047,3266519.0,7.777624607086182
2011-01-14,10.034799575805664,9.745439529418945,10.034799575805664,9.762459754943848,4653955.0,7.582637310028076
2011-01-17,9.741189956665039,8.787919998168945,9.741189956665039,8.800689697265625,14362205.0,6.8356170654296875
2011-01-18,9.021980285644531,8.511300086975098,8.758130073547363,8.84749984741211,10160926.0,6.871975898742676
2011-01-19,9.064539909362793,8.851750373840332,8.919839859008789,9.047510147094727,4415570.0,7.0273261070251465
2011-01-20,9.043259620666504,8.76239013671875,8.979419708251953,8.770899772644043,2899786.0,6.8124799728393555
2011-01-21,8.958149909973145,8.758130073547363,8.809200286865234,8.928359985351562,2640982.0,6.934780120849609
2011-01-24,8.99219036102295,8.638970375061035,8.979419708251953,8.724080085754395,2443865.0,6.776113033294678
2011-01-25,9.102840423583984,8.673020362854004,8.792180061340332,9.090069770812988,4382992.0,7.060382843017578
2011-01-26,9.268810272216797,8.975170135498047,9.026240348815918,9.145389556884766,5372822.0,7.103349685668945
2011-01-27,9.336899757385254,9.064539909362793,9.124119758605957,9.328390121459961,6219409.0,7.245489597320557
2011-01-28,9.42201042175293,9.111350059509277,9.302849769592285,9.226249694824219,8990536.0,7.166154861450195
2011-01-31,9.260299682617188,9.073049545288086,9.170929908752441,9.230509757995605,4464632.0,7.169464111328125
2011-02-01,9.247529983520508,9.153909683227539,9.19221019744873,9.234760284423828,2696461.0,7.172764778137207
2011-02-09,9.396479606628418,9.149649620056152,9.162420272827148,9.217740058898926,3555660.0,7.1595458984375
2011-02-10,9.741189956665039,9.149649620056152,9.149649620056152,9.677350044250488,7954432.0,7.516531467437744
2011-02-11,9.741189956665039,9.532659530639648,9.736929893493652,9.651820182800293,5828661.0,7.496701240539551
2011-02-14,9.868860244750977,9.664580345153809,9.736929893493652,9.788000106811523,5947533.0,7.602475166320801
2011-02-15,9.881620407104492,9.69437026977539,9.788000106811523,9.702879905700684,5816221.0,7.536360740661621
2011-02-16,9.873109817504883,9.609259605407715,9.830550193786621,9.813529968261719,6700424.0,7.622303485870361
2011-02-17,10.043299674987793,9.79224967956543,9.79224967956543,9.945460319519043,11015467.0,7.7247772216796875
2011-02-18,10.447600364685059,10.000800132751465,10.026300430297852,10.354000091552734,16807443.0,8.042094230651855
2011-02-21,10.681699752807617,10.21780014038086,10.3326997756958,10.413599967956543,13213288.0,8.088385581970215
2011-02-22,10.460399627685547,9.919919967651367,10.426300048828125,9.945460319519043,12143769.0,7.7247772216796875
2011-02-23,10.030599594116211,9.809280395507812,9.881620407104492,9.979499816894531,6536313.0,7.751214981079102
2011-02-24,10.081600189208984,9.788000106811523,10.034799575805664,9.975250244140625,4405511.0,7.747913837432861
2011-02-25,10.022100448608398,9.762459754943848,9.996520042419434,9.885880470275879,4683783.0,7.678499698638916
2011-02-28,10.03909969329834,9.813529968261719,9.87736988067627,10.034799575805664,4619069.0,7.794166564941406
2011-03-01,10.149700164794922,9.958219528198242,10.047599792480469,10.124199867248535,7901281.0,7.863603591918945
2011-03-02,10.34119987487793,10.017800331115723,10.128499984741211,10.077400207519531,10216847.0,7.8272552490234375
2011-03-03,10.128499984741211,9.788000106811523,10.068900108337402,9.822039604187012,8628925.0,7.628913879394531
2011-03-04,9.894390106201172,9.736929893493652,9.79224967956543,9.881620407104492,4752109.0,7.675190448760986
2011-03-07,10.13700008392334,9.885880470275879,9.885880470275879,10.060400009155273,11202379.0,7.814051628112793
2011-03-08,10.426300048828125,10.030599594116211,10.08590030670166,10.336999893188477,19223684.0,8.028890609741211
2011-03-09,10.34119987487793,10.124199867248535,10.34119987487793,10.20930004119873,8086322.0,7.929703235626221
2011-03-10,10.285900115966797,10.145500183105469,10.213600158691406,10.175299644470215,5445469.0,7.90329647064209
2011-03-11,10.268899917602539,10.073100090026855,10.090100288391113,10.132699966430664,5012137.0,7.870206832885742
2011-03-14,10.553999900817871,10.077400207519531,10.124199867248535,10.426300048828125,10517503.0,8.098252296447754
2011-03-15,11.022100448608398,10.426300048828125,10.715700149536133,10.647600173950195,26466496.0,8.270137786865234
2011-03-16,11.217900276184082,10.575300216674805,10.779600143432617,11.18809986114502,28279074.0,8.689952850341797
2011-03-17,11.039199829101562,10.617899894714355,10.979599952697754,10.639100074768066,15073246.0,8.263537406921387
2011-03-18,10.851900100708008,10.43910026550293,10.745499610900879,10.553999900817871,10667904.0,8.197436332702637
2011-03-21,10.592300415039062,10.128499984741211,10.494400024414062,10.277400016784668,8335819.0,7.982598304748535
2011-03-22,10.336999893188477,9.975250244140625,10.319999694824219,10.20930004119873,6884121.0,7.929703235626221
2011-03-23,10.362500190734863,10.132699966430664,10.213600158691406,10.336999893188477,4869769.0,8.028890609741211
2011-03-24,10.728500366210938,10.20930004119873,10.256099700927734,10.707200050354004,15332282.0,8.316429138183594
2011-03-25,10.873200416564941,10.520000457763672,10.639100074768066,10.694499969482422,12068159.0,8.30656623840332
2011-03-28,10.720000267028809,10.426300048828125,10.698699951171875,10.485899925231934,8600020.0,8.14454460144043
2011-03-29,10.494400024414062,10.192299842834473,10.426300048828125,10.247599601745605,8526525.0,7.959451675415039
2011-03-30,10.213600158691406,10.047599792480469,10.213600158691406,10.081600189208984,5236850.0,7.830517768859863
2011-03-31,10.234800338745117,10.022100448608398,10.022100448608398,10.081600189208984,2980603.0,7.830517768859863
2011-04-01,10.26039981842041,10.064599990844727,10.107199668884277,10.213600158691406,2956651.0,7.933043003082275
2011-04-06,10.328499794006348,10.073100090026855,10.162500381469727,10.179499626159668,5137892.0,7.906556129455566
2011-04-07,10.179499626159668,9.98801040649414,10.149700164794922,10.056099891662598,5697950.0,7.810712814331055
2011-04-08,10.26039981842041,10.005000114440918,10.043299674987793,10.243399620056152,7320367.0,7.95619010925293
2011-04-11,10.315699577331543,10.094400405883789,10.196499824523926,10.132699966430664,7156133.0,7.870206832885742
2011-04-12,10.234800338745117,10.005000114440918,10.081600189208984,10.149700164794922,6801988.0,7.883411407470703
2011-04-13,10.170999526977539,9.915670394897461,10.077400207519531,10.073100090026855,7235740.0,7.823916912078857
2011-04-14,10.132699966430664,9.970990180969238,10.11139965057373,10.047599792480469,8729314.0,7.804108619689941
2011-04-15,10.056099891662598,9.915670394897461,10.022100448608398,9.975250244140625,8113535.0,7.747913837432861
2011-04-18,10.022100448608398,9.788000106811523,9.958219528198242,10.013500213623047,5553664.0,7.777624607086182
2011-04-19,10.256099700927734,9.911410331726074,9.953969955444336,9.996520042419434,13277812.0,7.764434814453125
2011-04-20,10.11989974975586,9.830550193786621,9.996520042419434,10.009300231933594,8573785.0,7.774360179901123
2011-04-21,10.724200248718262,9.924180030822754,10.022100448608398,10.643400192260742,20729160.0,8.266874313354492
2011-04-22,10.643400192260742,10.643400192260742,10.643400192260742,10.643400192260742,0.0,8.266874313354492
2011-04-25,10.70300006866455,10.319999694824219,10.473199844360352,10.48169994354248,11997871.0,8.141282081604004
2011-04-26,10.524200439453125,10.077400207519531,10.485899925231934,10.183799743652344,8293045.0,7.909897327423096
2011-04-27,10.609299659729004,10.051799774169922,10.08590030670166,10.5625,10782187.0,8.20404052734375
2011-04-28,10.677399635314941,9.788000106811523,10.502900123596191,10.213600158691406,6330873.0,7.933043003082275
2011-04-29,10.575300216674805,9.826299667358398,10.213600158691406,10.434900283813477,6855112.0,8.104931831359863
2011-05-03,10.988100051879883,10.277400016784668,10.409299850463867,10.954000473022461,16957401.0,8.508123397827148
2011-05-04,11.119999885559082,10.788100242614746,10.860400199890137,10.860400199890137,20857399.0,8.435422897338867
2011-05-05,11.102999687194824,10.720000267028809,10.724200248718262,10.864700317382812,11360900.0,8.438762664794922
2011-05-06,11.149800300598145,10.715700149536133,10.809399604797363,11.081700325012207,14754639.0,8.607309341430664
2011-05-09,11.417900085449219,10.979599952697754,10.979599952697754,11.209400177001953,17177875.0,8.70649528503418
2011-05-10,11.349800109863281,11.022100448608398,11.226400375366211,11.1072998046875,10959530.0,8.62719440460205
2011-05-11,11.48169994354248,11.068900108337402,11.073200225830078,11.307299613952637,11400120.0,8.782535552978516
2011-05-12,11.31149959564209,11.01360034942627,11.213600158691406,11.141300201416016,7271535.0,8.65360164642334
2011-05-13,11.269000053405762,11.026399612426758,11.269000053405762,11.158300399780273,10010462.0,8.6668062210083
2011-05-16,11.341300010681152,10.745499610900879,11.15410041809082,10.88599967956543,16414260.0,8.455307006835938
2011-05-17,11.05620002746582,10.788100242614746,11.017900466918945,10.860400199890137,7900320.0,8.435422897338867
2011-05-18,11.183899879455566,10.898699760437012,10.898699760437012,11.030599594116211,6531348.0,8.567619323730469
2011-05-19,11.119999885559082,10.766799926757812,11.022100448608398,10.809399604797363,6394769.0,8.395811080932617
2011-05-20,10.830599784851074,10.681699752807617,10.830599784851074,10.775300025939941,2880207.0,8.36932373046875
2011-05-23,10.826399803161621,10.26039981842041,10.775300025939941,10.349699974060059,5949164.0,8.038755416870117
2011-05-24,10.371000289916992,10.090100288391113,10.302900314331055,10.328499794006348,2848760.0,8.02228832244873
2011-05-25,10.319999694824219,10.154000282287598,10.319999694824219,10.251899719238281,3081229.0,7.962791442871094
2011-05-26,10.515700340270996,10.162500381469727,10.162500381469727,10.26039981842041,3087066.0,7.969394207000732
2011-05-27,10.311400413513184,9.915670394897461,10.256099700927734,9.94970989227295,3442495.0,7.728078365325928
2011-05-30,10.162500381469727,9.753950119018555,9.79224967956543,9.924180030822754,4530596.0,7.708247184753418
2011-05-31,10.196499824523926,9.924180030822754,9.924180030822754,10.141200065612793,3338922.0,7.8768110275268555
2011-06-01,10.549799919128418,10.115699768066406,10.141200065612793,10.396599769592285,7294472.0,8.075183868408203
2011-06-02,10.379500389099121,10.187999725341797,10.379500389099121,10.222100257873535,3472880.0,7.939644813537598
2011-06-03,10.405099868774414,10.175299644470215,10.302900314331055,10.319999694824219,3690189.0,8.015686988830566
2011-06-07,10.405099868774414,10.230600357055664,10.26039981842041,10.345499992370605,3095215.0,8.035491943359375
2011-06-08,10.494400024414062,10.268899917602539,10.396599769592285,10.464599609375,4300591.0,8.127999305725098
2011-06-09,10.49020004272461,10.15820026397705,10.456100463867188,10.15820026397705,5425961.0,7.890015602111816
2011-06-10,10.298700332641602,9.907159805297852,10.090100288391113,10.230600357055664,5886053.0,7.946249961853027
2011-06-13,10.162500381469727,9.749699592590332,9.915670394897461,9.92842960357666,2197741.0,7.944511413574219
2011-06-14,9.996520042419434,8.958149909973145,9.873109817504883,9.239020347595215,33658798.0,7.392860412597656
2011-06-15,9.490099906921387,9.004960060119629,9.073049545288086,9.336899757385254,21689683.0,7.471181869506836
2011-06-16,9.26455020904541,9.004960060119629,9.149649620056152,9.073049545288086,4899964.0,7.2600555419921875
2011-06-17,9.14113998413086,8.575139999389648,9.073049545288086,8.638970375061035,12524628.0,6.912714958190918
2011-06-20,8.736849784851074,8.587900161743164,8.643230438232422,8.707059860229492,5204004.0,6.967197895050049
2011-06-21,8.741109848022461,8.587900161743164,8.741109848022461,8.668760299682617,5820528.0,6.93655252456665
2011-06-22,8.715570449829102,8.55385971069336,8.681529998779297,8.617690086364746,4347686.0,6.895686626434326
2011-06-23,8.758130073547363,8.447469711303711,8.575139999389648,8.719829559326172,6748348.0,6.977415561676025
2011-06-24,9.085820198059082,8.715570449829102,8.715570449829102,9.030489921569824,13229100.0,7.2260003089904785
2011-06-27,9.14113998413086,8.987939834594727,9.030489921569824,9.090069770812988,8501805.0,7.273674488067627
2011-06-28,9.536910057067871,8.996450424194336,9.102840423583984,9.447549819946289,12410680.0,7.559722900390625
2011-06-29,10.043299674987793,9.36242961883545,9.392219543457031,9.6560697555542,22068706.0,7.7265753746032715
2011-06-30,9.830550193786621,9.579469680786133,9.592240333557129,9.681610107421875,6235022.0,7.747013568878174
2011-07-01,9.86460018157959,9.64330005645752,9.673089981079102,9.770979881286621,6453724.0,7.81852388381958
2011-07-04,9.860340118408203,9.681610107421875,9.681610107421875,9.770979881286621,6033062.0,7.81852388381958
2011-07-05,9.830550193786621,9.536910057067871,9.830550193786621,9.630539894104004,5029657.0,7.706147193908691
2011-07-06,9.915670394897461,9.417759895324707,9.617770195007324,9.85608959197998,7145984.0,7.886627197265625
2011-07-07,10.043299674987793,9.715649604797363,9.783740043640137,10.000800132751465,12237424.0,8.002421379089355
2011-07-08,10.000800132751465,9.851829528808594,9.996520042419434,9.911410331726074,2255920.0,7.930893898010254
2011-07-11,10.222100257873535,9.770979881286621,9.902899742126465,10.15820026397705,7110175.0,8.12837028503418
2011-07-12,10.145500183105469,9.885880470275879,10.068900108337402,9.898650169372559,8007373.0,7.920682907104492
2011-07-13,10.128499984741211,9.851829528808594,9.86460018157959,10.000800132751465,4990427.0,8.002421379089355
2011-07-14,10.456100463867188,10.090100288391113,10.090100288391113,10.409299850463867,9416001.0,8.32929515838623
2011-07-15,10.38379955291748,10.226300239562988,10.38379955291748,10.328499794006348,2899236.0,8.264638900756836
2011-07-18,10.502900123596191,10.141200065612793,10.298700332641602,10.187999725341797,6468314.0,8.152214050292969
2011-07-19,10.290200233459473,10.034799575805664,10.175299644470215,10.077400207519531,6461929.0,8.063714981079102
2011-07-20,10.166799545288086,9.885880470275879,10.107199668884277,9.98801040649414,3605325.0,7.9921875
2011-07-21,10.009300231933594,9.660329818725586,9.983759880065918,9.775230407714844,4607955.0,7.821925163269043
2011-07-22,9.915670394897461,9.745439529418945,9.809280395507812,9.85608959197998,3826659.0,7.886627197265625
2011-07-25,9.873109817504883,9.375200271606445,9.851829528808594,9.409239768981934,19122266.0,7.529067039489746
2011-07-26,9.596489906311035,9.366689682006836,9.409239768981934,9.575220108032227,3375553.0,7.661879539489746
2011-07-27,9.822039604187012,9.468819618225098,9.57096004486084,9.77949047088623,5502231.0,7.825334072113037
2011-07-28,9.770979881286621,9.579469680786133,9.660329818725586,9.64330005645752,2783212.0,7.7163567543029785
2011-07-29,9.702879905700684,9.511380195617676,9.685859680175781,9.562450408935547,5183791.0,7.651663303375244
2011-08-01,9.617770195007324,9.439029693603516,9.617770195007324,9.477330207824707,4669846.0,7.583552360534668
2011-08-02,9.473079681396484,9.136879920959473,9.473079681396484,9.2560396194458,7223305.0,7.406479358673096
2011-08-03,9.42626953125,9.064539909362793,9.19221019744873,9.251790046691895,7305072.0,7.403080463409424
2011-08-04,9.439029693603516,9.234760284423828,9.268810272216797,9.243269920349121,4426633.0,7.396262168884277
2011-08-05,9.2560396194458,8.936869621276855,8.945380210876465,9.196459770202637,5189059.0,7.358806133270264
2011-08-08,9.170929908752441,8.707059860229492,9.145389556884766,9.149649620056152,4469658.0,7.32135009765625
2011-08-09,9.409239768981934,8.76239013671875,8.936869621276855,9.328390121459961,6709386.0,7.4643731117248535
2011-08-10,9.651820182800293,9.42201042175293,9.536910057067871,9.439029693603516,6610130.0,7.552905082702637
2011-08-11,9.724160194396973,9.11985969543457,9.11985969543457,9.698630332946777,7192370.0,7.760632038116455
2011-08-12,10.000800132751465,9.711400032043457,9.711400032043457,9.77949047088623,5449217.0,7.825334072113037
2011-08-15,10.030599594116211,9.745439529418945,9.915670394897461,9.839059829711914,9660194.0,7.873000621795654
2011-08-16,9.839059829711914,9.447549819946289,9.839059829711914,9.473079681396484,7939604.0,7.580150604248047
2011-08-17,9.55819034576416,9.36242961883545,9.49860954284668,9.481590270996094,4450994.0,7.5869598388671875
2011-08-18,9.451800346374512,9.149649620056152,9.439029693603516,9.247529983520508,4392046.0,7.399670124053955
2011-08-19,9.396479606628418,8.979419708251953,9.064539909362793,9.370940208435059,7263268.0,7.4984211921691895
2011-08-22,9.681610107421875,9.370940208435059,9.370940208435059,9.481590270996094,6189386.0,7.5869598388671875
2011-08-23,9.677350044250488,9.417759895324707,9.417759895324707,9.609259605407715,4117038.0,7.689119815826416
2011-08-24,9.715649604797363,9.490099906921387,9.609259605407715,9.55819034576416,3057990.0,7.648253440856934
2011-08-25,9.77949047088623,9.494359970092773,9.55819034576416,9.702879905700684,4991280.0,7.764032363891602
2011-08-26,9.809280395507812,9.600749969482422,9.736929893493652,9.749699592590332,3154050.0,7.801495552062988
2011-08-29,9.753950119018555,9.553939819335938,9.668840408325195,9.681610107421875,2959429.0,7.747013568878174
2011-08-30,9.830550193786621,9.48585033416748,9.783740043640137,9.494359970092773,3214784.0,7.597177982330322
2011-08-31,9.617770195007324,9.417759895324707,9.553939819335938,9.605010032653809,3063657.0,7.685718536376953
2011-09-01,9.681610107421875,9.396479606628418,9.54967975616455,9.443289756774902,5443998.0,7.556313514709473
2011-09-02,10.205100059509277,9.579469680786133,9.915670394897461,9.605010032653809,16159827.0,7.685718536376953
2011-09-05,9.345410346984863,9.14113998413086,9.27731990814209,9.209230422973633,6977159.0,7.36902379989624
2011-09-06,9.124119758605957,8.681529998779297,9.115610122680664,8.817709922790527,8023263.0,7.05573844909668
2011-09-07,9.021980285644531,8.724080085754395,8.851750373840332,8.98367977142334,4252740.0,7.188542366027832
2011-09-08,9.081560134887695,8.873029708862305,9.043259620666504,8.941120147705078,3968786.0,7.154487609863281
2011-09-09,9.021980285644531,8.792180061340332,9.021980285644531,8.941120147705078,1831479.0,7.154487609863281
2011-09-13,8.792180061340332,8.685779571533203,8.766639709472656,8.715570449829102,2701969.0,6.974009037017822
2011-09-14,8.817709922790527,8.490019798278809,8.736849784851074,8.770899772644043,2761892.0,7.018282413482666
2011-09-15,8.8858003616333,8.732600212097168,8.817709922790527,8.758130073547363,2857235.0,7.008062839508057
2011-09-16,8.851750373840332,8.732600212097168,8.84749984741211,8.741109848022461,1786039.0,6.994444370269775
2011-09-19,8.741109848022461,8.600669860839844,8.600669860839844,8.630459785461426,2333459.0,6.905904769897461
2011-09-20,8.787919998168945,8.60492992401123,8.681529998779297,8.736849784851074,1792912.0,6.9910359382629395
2011-09-21,8.975170135498047,8.638970375061035,8.74962043762207,8.945380210876465,3386480.0,7.157896041870117
2011-09-22,8.919839859008789,8.600669860839844,8.890049934387207,8.60492992401123,2065991.0,6.8854756355285645
2011-09-23,8.655989646911621,8.46875,8.511300086975098,8.647480010986328,2751811.0,6.9195237159729
2011-09-26,8.660249710083008,8.490019798278809,8.579389572143555,8.524069786071777,3161454.0,6.820774078369141
2011-09-27,8.596409797668457,8.413419723510742,8.575139999389648,8.46875,4992869.0,6.776508331298828
2011-09-28,8.528329849243164,8.009140014648438,8.498539924621582,8.119779586791992,3614600.0,6.497269153594971
2011-09-29,8.115530014038086,7.872950077056885,8.021900177001953,7.872950077056885,3836568.0,6.29976224899292
2011-09-30,7.992109775543213,7.792099952697754,7.958069801330566,7.881470203399658,1271116.0,6.306580066680908
2011-10-10,8.115530014038086,7.8772101402282715,7.924019813537598,7.928279876708984,4146577.0,6.344035625457764
2011-10-11,8.2985200881958,7.766560077667236,8.085740089416504,7.855929851531982,5449445.0,6.286142349243164
2011-10-12,8.055950164794922,7.749539852142334,7.830399990081787,8.034669876098633,7000366.0,6.429165840148926
2011-10-13,8.158080101013184,7.962319850921631,7.970829963684082,8.021900177001953,6049833.0,6.418949127197266
2011-10-14,8.085740089416504,7.898489952087402,8.043180465698242,7.992109775543213,4092374.0,6.395111560821533
2011-10-17,8.081480026245117,7.872950077056885,8.060199737548828,7.932529926300049,5119117.0,6.347436428070068
2011-10-18,7.992109775543213,7.779329776763916,7.9070000648498535,7.838910102844238,5888008.0,6.272524356842041
2011-10-19,8.064459800720215,7.838910102844238,8.000619888305664,7.894229888916016,3537662.0,6.3167901039123535
2011-10-20,7.864439964294434,7.298439979553223,7.838910102844238,7.3920698165893555,5829088.0,5.914972305297852
2011-10-21,7.3920698165893555,7.064380168914795,7.3920698165893555,7.072889804840088,3875928.0,5.659571170806885
2011-10-24,7.247369766235352,6.949480056762695,7.106939792633057,7.209070205688477,3333492.0,5.768539905548096
2011-10-25,7.57505989074707,7.192049980163574,7.234610080718994,7.472919940948486,7279442.0,5.979666233062744
2011-10-26,7.655920028686523,7.404829978942871,7.443130016326904,7.609099864959717,4319275.0,6.088634490966797
2011-10-27,7.889979839324951,7.664430141448975,7.779329776763916,7.762310028076172,9900670.0,6.211231231689453
2011-10-28,7.817629814147949,7.596340179443359,7.817629814147949,7.753799915313721,13020516.0,6.204420566558838
2011-10-31,7.9963698387146,7.702730178833008,7.872950077056885,7.987860202789307,10705125.0,6.39171028137207
2011-11-01,8.251709938049316,7.911250114440918,7.9410400390625,8.119779586791992,14169419.0,6.497269153594971
2011-11-02,8.307029724121094,8.000619888305664,8.081480026245117,8.2985200881958,10190040.0,6.640294075012207
2011-11-03,8.809200286865234,8.2985200881958,8.2985200881958,8.67726993560791,18879055.0,6.943361282348633
2011-11-04,9.000699996948242,8.660249710083008,8.660249710083008,8.830479621887207,11749306.0,7.06595516204834
2011-11-07,8.881540298461914,8.655989646911621,8.732600212097168,8.851750373840332,6426734.0,7.082977771759033
2011-11-08,8.830479621887207,8.660249710083008,8.809200286865234,8.74962043762207,4364807.0,7.001254558563232
2011-11-09,8.787919998168945,8.511300086975098,8.74962043762207,8.719829559326172,4672396.0,6.977415561676025
2011-11-10,8.809200286865234,8.545350074768066,8.660249710083008,8.800689697265625,5358171.0,7.042118549346924
2011-11-11,8.881540298461914,8.668760299682617,8.770899772644043,8.6985502243042,4729696.0,6.960389614105225
2011-11-14,8.6985502243042,8.6985502243042,8.6985502243042,8.6985502243042,0.0,6.960389614105225
2011-11-15,8.99219036102295,8.681529998779297,8.873029708862305,8.707059860229492,8334592.0,6.967197895050049
2011-11-16,8.766639709472656,8.213410377502441,8.707059860229492,8.375120162963867,9679221.0,6.701588153839111
2011-11-17,8.481510162353516,8.294260025024414,8.33257007598877,8.349590301513672,5492902.0,6.681159019470215
2011-11-18,8.366609573364258,8.221920013427734,8.366609573364258,8.281499862670898,2871287.0,6.626674652099609
2011-11-21,8.353839874267578,8.217659950256348,8.290010452270508,8.324049949645996,1686237.0,6.660722255706787
2011-11-22,8.638970375061035,8.31128978729248,8.324049949645996,8.502790451049805,5992753.0,6.803746700286865
2011-11-23,8.809200286865234,8.490019798278809,8.502790451049805,8.792180061340332,5816536.0,7.035309791564941
2011-11-24,8.902819633483887,8.660249710083008,8.787919998168945,8.796429634094238,4413298.0,7.038710594177246
2011-11-25,8.838990211486816,8.62621021270752,8.728340148925781,8.702810287475586,2037507.0,6.9637980461120605
2011-11-28,8.979419708251953,8.69003963470459,8.719829559326172,8.919839859008789,4456633.0,7.137460708618164
2011-11-29,9.12837028503418,8.894309997558594,8.996450424194336,8.928359985351562,4236343.0,7.144277572631836
2011-11-30,9.017720222473145,8.460229873657227,8.949629783630371,8.511300086975098,5465851.0,6.810555458068848
2011-12-01,8.8858003616333,8.643230438232422,8.792180061340332,8.711319923400879,4442036.0,6.970607280731201
2011-12-02,8.787919998168945,8.447469711303711,8.724080085754395,8.570879936218262,2774888.0,6.858229160308838
2011-12-05,8.575139999389648,8.128290176391602,8.511300086975098,8.221920013427734,2833324.0,6.5789995193481445
2011-12-06,8.243200302124023,8.01764965057373,8.22616958618164,8.145319938659668,2939263.0,6.517706394195557
2011-12-07,8.358099937438965,8.047439575195312,8.055950164794922,8.349590301513672,3125016.0,6.681159019470215
2011-12-08,8.536840438842773,8.33257007598877,8.33257007598877,8.485770225524902,3308816.0,6.790127754211426
2011-12-09,8.55385971069336,8.294260025024414,8.485770225524902,8.294260025024414,1051258.0,6.636884689331055
2011-12-12,8.328310012817383,8.132550239562988,8.251709938049316,8.290010452270508,1149873.0,6.633484363555908
2011-12-13,8.328310012817383,8.055950164794922,8.136799812316895,8.085740089416504,1482891.0,6.47003173828125
2011-12-14,8.170849800109863,7.851679801940918,8.009140014648438,7.872950077056885,2521451.0,6.29976224899292
2011-12-15,7.919769763946533,7.702730178833008,7.796350002288818,7.792099952697754,1959591.0,6.235067844390869
2011-12-16,7.945300102233887,7.702730178833008,7.792099952697754,7.9070000648498535,2833909.0,6.32700777053833
2011-12-19,8.043180465698242,7.741030216217041,8.043180465698242,7.987860202789307,1620917.0,6.39171028137207
2011-12-20,8.085740089416504,7.894229888916016,7.987860202789307,7.911250114440918,1633474.0,6.330408573150635
2011-12-21,8.532580375671387,7.9367899894714355,8.043180465698242,8.387889862060547,11722750.0,6.71180534362793
2011-12-22,8.681529998779297,8.213410377502441,8.387889862060547,8.290010452270508,9906255.0,6.633484363555908
2011-12-23,8.255960464477539,7.8772101402282715,8.085740089416504,8.102760314941406,7626336.0,6.483652114868164
2011-12-26,8.166589736938477,7.9367899894714355,8.034669876098633,7.953810214996338,4908931.0,6.364464282989502
2011-12-27,8.064459800720215,7.872950077056885,7.9367899894714355,7.970829963684082,6029704.0,6.3780837059021
2011-12-28,7.970829963684082,7.179279804229736,7.970829963684082,7.341000080108643,5038704.0,5.8741068840026855
2011-12-29,7.523990154266357,7.243120193481445,7.243120193481445,7.2814202308654785,4288704.0,5.826432704925537
2011-12-30,7.447390079498291,7.277160167694092,7.306950092315674,7.379300117492676,2331715.0,5.904754638671875
2012-01-04,7.660170078277588,7.332489967346191,7.596340179443359,7.336740016937256,5634195.0,5.870698928833008
2012-01-05,7.3197197914123535,6.923940181732178,7.17503023147583,6.970759868621826,3632369.0,5.577849388122559
2012-01-06,6.979269981384277,6.574979782104492,6.936709880828857,6.715419769287109,5822201.0,5.373531818389893
2012-01-09,6.979269981384277,6.668600082397461,6.749460220336914,6.9579901695251465,5166012.0,5.567631244659424
2012-01-10,7.345250129699707,6.9579901695251465,7.013309955596924,7.255889892578125,7800345.0,5.806004524230957
2012-01-11,7.387810230255127,7.213329792022705,7.264400005340576,7.277160167694092,4491169.0,5.823023796081543
2012-01-12,7.362279891967773,7.226099967956543,7.277160167694092,7.238860130310059,3665387.0,5.792376518249512
2012-01-13,7.3197197914123535,7.000549793243408,7.3197197914123535,7.085659980773926,3745887.0,5.669789791107178
2012-01-16,7.14523983001709,6.719669818878174,7.085659980773926,6.736700057983398,4774589.0,5.390560150146484
2012-01-17,7.17503023147583,6.7239298820495605,6.736700057983398,7.166520118713379,6334149.0,5.73449182510376
2012-01-18,7.2175798416137695,6.762229919433594,7.068640232086182,6.843090057373047,3716984.0,5.475690841674805
2012-01-19,7.08991003036499,6.783510208129883,6.860109806060791,7.072889804840088,3174080.0,5.659571170806885
2012-01-20,7.2601399421691895,7.034589767456055,7.106939792633057,7.209070205688477,7058999.0,5.768539905548096
2012-01-30,7.298439979553223,7.111189842224121,7.234610080718994,7.13247013092041,2626852.0,5.707245826721191
2012-01-31,7.362279891967773,7.140979766845703,7.140979766845703,7.353769779205322,5967392.0,5.8843255043029785
2012-02-01,7.5112199783325195,7.238860130310059,7.294189929962158,7.421850204467773,5938663.0,5.9388017654418945
2012-02-02,7.519730091094971,7.302700042724609,7.494200229644775,7.5112199783325195,9010860.0,6.010313510894775
2012-02-03,7.787839889526367,7.447390079498291,7.494200229644775,7.621870040893555,7639002.0,6.09885311126709
2012-02-06,7.766560077667236,7.57505989074707,7.655920028686523,7.749539852142334,4639334.0,6.201011657714844
2012-02-07,7.73252010345459,7.4516401290893555,7.6431498527526855,7.600590229034424,4843272.0,6.081825256347656
2012-02-08,7.779329776763916,7.455900192260742,7.57505989074707,7.719749927520752,4882089.0,6.1771745681762695
2012-02-09,7.783589839935303,7.660170078277588,7.719749927520752,7.719749927520752,5841514.0,6.1771745681762695
2012-02-10,7.753799915313721,7.558040142059326,7.711239814758301,7.621870040893555,4206345.0,6.09885311126709
2012-02-13,7.681449890136719,7.489950180053711,7.570799827575684,7.61761999130249,3791391.0,6.095452308654785
2012-02-14,7.672939777374268,7.57505989074707,7.61761999130249,7.634640216827393,3417425.0,6.109071731567383
2012-02-15,7.724009990692139,7.587830066680908,7.6133599281311035,7.706980228424072,5247530.0,6.166956901550293
2012-02-16,7.855929851531982,7.609099864959717,7.702730178833008,7.6857099533081055,5585201.0,6.149936676025391
2012-02-17,7.7452898025512695,7.558040142059326,7.6431498527526855,7.6857099533081055,2693199.0,6.149936676025391
2012-02-20,7.809120178222656,7.566549777984619,7.787839889526367,7.600590229034424,4300502.0,6.081825256347656
2012-02-21,7.651659965515137,7.485690116882324,7.57505989074707,7.6431498527526855,3443374.0,6.115880966186523
2012-02-22,7.864439964294434,7.596340179443359,7.6857099533081055,7.851679801940918,12214172.0,6.282741546630859
2012-02-23,7.958069801330566,7.800610065460205,7.855929851531982,7.9410400390625,8707689.0,6.354246139526367
2012-02-24,7.958069801330566,7.787839889526367,7.949560165405273,7.949560165405273,7920143.0,6.3610639572143555
2012-02-27,8.119779586791992,7.9070000648498535,7.966579914093018,7.962319850921631,10043172.0,6.371273517608643
2012-02-28,8.132550239562988,7.872950077056885,7.872950077056885,8.077230453491211,10262365.0,6.463222026824951
2012-02-29,8.294260025024414,7.98360013961792,7.98360013961792,8.00487995147705,9165057.0,6.405328273773193
2012-03-01,8.072970390319824,7.919769763946533,8.00487995147705,7.953810214996338,4514573.0,6.364464282989502
2012-03-02,8.081480026245117,7.9410400390625,7.9410400390625,8.068710327148438,4772705.0,6.456405162811279
2012-03-05,8.277239799499512,8.085740089416504,8.128290176391602,8.158080101013184,11942980.0,6.527916431427002
2012-03-06,8.16234016418457,7.872950077056885,8.158080101013184,7.919769763946533,8398874.0,6.337226390838623
2012-03-07,7.8772101402282715,7.749539852142334,7.855929851531982,7.8048601150512695,7142095.0,6.245277404785156
2012-03-08,7.932529926300049,7.813370227813721,7.830399990081787,7.889979839324951,5164854.0,6.313388824462891
2012-03-09,8.094249725341797,7.864439964294434,7.958069801330566,8.085740089416504,7714219.0,6.47003173828125
2012-03-12,8.192130088806152,8.034669876098633,8.124039649963379,8.124039649963379,6837886.0,6.5006794929504395
2012-03-13,8.196379661560059,8.085740089416504,8.16234016418457,8.14957046508789,7469587.0,6.521107196807861
2012-03-14,8.230429649353027,7.736770153045654,8.166589736938477,7.787839889526367,9785082.0,6.231658935546875
2012-03-15,7.915510177612305,7.68996000289917,7.787839889526367,7.792099952697754,5251203.0,6.235067844390869
2012-03-16,7.9367899894714355,7.724009990692139,7.7452898025512695,7.843160152435303,13447939.0,6.275925159454346
2012-03-19,8.14957046508789,7.881470203399658,7.911250114440918,8.077230453491211,12765188.0,6.463222026824951
2012-03-20,8.060199737548828,7.902740001678467,8.060199737548828,7.924019813537598,5893948.0,6.340627193450928
2012-03-21,7.9793500900268555,7.749539852142334,7.9793500900268555,7.902740001678467,3421828.0,6.323599815368652
2012-03-22,7.911250114440918,7.7750701904296875,7.911250114440918,7.779329776763916,3425299.0,6.224849224090576
2012-03-23,7.783589839935303,7.626130104064941,7.766560077667236,7.664430141448975,4607275.0,6.132908821105957
2012-03-26,7.719749927520752,7.57505989074707,7.600590229034424,7.61761999130249,2193137.0,6.095452308654785
2012-03-27,7.7154998779296875,7.5835700035095215,7.651659965515137,7.634640216827393,2666444.0,6.109071731567383
2012-03-28,7.634640216827393,7.226099967956543,7.604849815368652,7.230350017547607,4159473.0,5.785567760467529
2012-03-29,7.268650054931641,7.068640232086182,7.183539867401123,7.128210067749023,4149705.0,5.7038373947143555
2012-03-30,7.2175798416137695,7.128210067749023,7.136730194091797,7.158010005950928,1996183.0,5.727682113647461
2012-04-05,7.332489967346191,7.13247013092041,7.13247013092041,7.3197197914123535,5106078.0,5.857078552246094
2012-04-06,7.315460205078125,7.13247013092041,7.315460205078125,7.2175798416137695,5440389.0,5.775348663330078
2012-04-09,7.213329792022705,6.9579901695251465,7.170770168304443,6.975009918212891,5263798.0,5.5812506675720215
2012-04-10,7.247369766235352,6.923940181732178,6.975009918212891,7.234610080718994,6674935.0,5.788976669311523
2012-04-11,7.255889892578125,7.034589767456055,7.179279804229736,7.226099967956543,3439602.0,5.782167434692383
2012-04-12,7.341000080108643,7.196310043334961,7.196310043334961,7.341000080108643,3794453.0,5.8741068840026855
2012-04-13,7.39631986618042,7.285679817199707,7.328229904174805,7.375040054321289,2673015.0,5.901345729827881
2012-04-16,7.387810230255127,7.264400005340576,7.336740016937256,7.366529941558838,3680141.0,5.894536018371582
2012-04-17,7.39631986618042,7.149489879608154,7.332489967346191,7.179279804229736,3560101.0,5.744702339172363
2012-04-18,7.370790004730225,7.17503023147583,7.2175798416137695,7.366529941558838,6407578.0,5.894536018371582
2012-04-19,7.61761999130249,7.349510192871094,7.349510192871094,7.596340179443359,9583679.0,6.07842493057251
2012-04-20,7.677199840545654,7.455900192260742,7.558040142059326,7.668680191040039,7864958.0,6.13631010055542
2012-04-23,7.766560077667236,7.4814300537109375,7.604849815368652,7.566549777984619,11928860.0,6.054586887359619
2012-04-24,7.566549777984619,7.3197197914123535,7.489950180053711,7.434619903564453,7934841.0,5.949019432067871
2012-04-25,7.489950180053711,7.358019828796387,7.472919940948486,7.370790004730225,7570946.0,5.897944927215576
2012-04-26,7.434619903564453,7.149489879608154,7.434619903564453,7.166520118713379,11583199.0,5.73449182510376
2012-04-27,7.243120193481445,7.115449905395508,7.153749942779541,7.153749942779541,6122606.0,5.724274158477783
2012-05-02,7.494200229644775,7.268650054931641,7.268650054931641,7.468669891357422,14206300.0,5.976265907287598
2012-05-03,7.600590229034424,7.434619903564453,7.494200229644775,7.498459815979004,15383304.0,6.000102996826172
2012-05-04,7.570799827575684,7.4516401290893555,7.523990154266357,7.541009902954102,9845282.0,6.034151077270508
2012-05-07,7.566549777984619,7.4516401290893555,7.4814300537109375,7.549520015716553,9064661.0,6.040960311889648
2012-05-08,7.694220066070557,7.549520015716553,7.562290191650391,7.647409915924072,12794784.0,6.119289398193359
2012-05-09,7.609099864959717,7.409090042114258,7.609099864959717,7.417600154876709,8856975.0,5.935401439666748
2012-05-10,7.489950180053711,7.3112101554870605,7.409090042114258,7.332489967346191,10720934.0,5.867297172546387
2012-05-11,7.421850204467773,7.234610080718994,7.332489967346191,7.277160167694092,9762966.0,5.823023796081543
2012-05-14,7.413340091705322,7.247369766235352,7.328229904174805,7.404829978942871,11030753.0,5.925182819366455
2012-05-15,7.566549777984619,7.277160167694092,7.306950092315674,7.558040142059326,11956801.0,6.047778606414795
2012-05-16,7.7452898025512695,7.506969928741455,7.545269966125488,7.660170078277588,20756528.0,6.129500389099121
2012-05-17,7.706980228424072,7.5835700035095215,7.61761999130249,7.6857099533081055,10670935.0,6.149936676025391
2012-05-18,7.6857099533081055,7.6857099533081055,7.6857099533081055,7.6857099533081055,0.0,6.149936676025391
2012-05-21,7.677199840545654,7.498459815979004,7.5112199783325195,7.536759853363037,6899613.0,6.030750274658203
2012-05-22,7.864439964294434,7.5537800788879395,7.5537800788879395,7.821889877319336,19671374.0,6.258904933929443
2012-05-23,7.911250114440918,7.596340179443359,7.787839889526367,7.702730178833008,15931810.0,6.16355562210083
2012-05-24,7.8261399269104,7.579319953918457,7.68996000289917,7.73252010345459,9048426.0,6.187393665313721
2012-05-25,7.736770153045654,7.549520015716553,7.724009990692139,7.660170078277588,5798454.0,6.129500389099121
2012-05-28,7.724009990692139,7.447390079498291,7.562290191650391,7.719749927520752,7022786.0,6.1771745681762695
2012-05-29,7.817629814147949,7.61761999130249,7.694220066070557,7.724009990692139,10663169.0,6.180583477020264
2012-05-30,7.7750701904296875,7.61761999130249,7.7750701904296875,7.660170078277588,7049510.0,6.129500389099121
2012-05-31,7.660170078277588,7.53249979019165,7.596340179443359,7.621870040893555,5895640.0,6.09885311126709
2012-06-01,7.728260040283203,7.600590229034424,7.61761999130249,7.668680191040039,4627695.0,6.13631010055542
2012-06-04,7.596340179443359,7.277160167694092,7.57505989074707,7.332489967346191,8272367.0,5.867297172546387
2012-06-05,7.38355016708374,7.238860130310059,7.353769779205322,7.2899298667907715,6370855.0,5.833241939544678
2012-06-06,7.353769779205322,7.013309955596924,7.328229904174805,7.064380168914795,9579943.0,5.652761936187744
2012-06-07,7.213329792022705,7.064380168914795,7.14523983001709,7.102680206298828,4581865.0,5.683409214019775
2012-06-08,7.183539867401123,7.064380168914795,7.162260055541992,7.13247013092041,3776493.0,5.707245826721191
2012-06-11,7.264400005340576,7.021820068359375,7.136730194091797,7.247369766235352,5033946.0,5.799185752868652
2012-06-12,7.213329792022705,7.08991003036499,7.209070205688477,7.102680206298828,2311394.0,5.683409214019775
2012-06-13,7.400579929351807,7.128210067749023,7.128210067749023,7.387810230255127,8319034.0,5.911563396453857
2012-06-14,7.468669891357422,7.328229904174805,7.358019828796387,7.345250129699707,4999768.0,5.877508163452148
2012-06-15,7.5537800788879395,7.375040054321289,7.375040054321289,7.430369853973389,5210302.0,5.945619583129883
2012-06-18,7.477180004119873,7.366529941558838,7.430369853973389,7.421850204467773,2801322.0,5.9388017654418945
2012-06-19,7.464409828186035,7.349510192871094,7.417600154876709,7.387810230255127,2922090.0,5.911563396453857
2012-06-20,7.4814300537109375,7.38355016708374,7.426109790802002,7.455900192260742,3210991.0,5.966047763824463
2012-06-21,7.447390079498291,7.332489967346191,7.447390079498291,7.345250129699707,3228643.0,5.877508163452148
2012-06-25,7.341000080108643,7.255889892578125,7.277160167694092,7.294189929962158,2228953.0,5.836650371551514
2012-06-26,7.221839904785156,7.068640232086182,7.162260055541992,7.077149868011475,4884798.0,5.662980079650879
2012-06-27,7.2175798416137695,7.085659980773926,7.098430156707764,7.111189842224121,3315001.0,5.690217971801758
2012-06-28,7.255889892578125,7.136730194091797,7.136730194091797,7.18779993057251,3257820.0,5.751520156860352
2012-06-29,7.264400005340576,7.106939792633057,7.170770168304443,7.2601399421691895,2962063.0,5.809405326843262
2012-07-02,7.362279891967773,7.200560092926025,7.285679817199707,7.298439979553223,7170408.0,5.840051651000977
2012-07-03,7.523990154266357,7.3112101554870605,7.3197197914123535,7.443130016326904,11006524.0,5.95582914352417
2012-07-04,7.549520015716553,7.39631986618042,7.494200229644775,7.489950180053711,10998076.0,5.993293762207031
2012-07-05,7.485690116882324,7.336740016937256,7.485690116882324,7.341000080108643,5231039.0,5.8741068840026855
2012-07-06,7.268650054931641,7.068640232086182,7.268650054931641,7.230350017547607,4567244.0,6.118981838226318
2012-07-09,7.277160167694092,7.111189842224121,7.183539867401123,7.115449905395508,4968055.0,6.021742820739746
2012-07-10,7.162260055541992,6.681369781494141,7.128210067749023,6.7239298820495605,9042918.0,5.690402507781982
2012-07-11,6.800529956817627,6.489870071411133,6.7239298820495605,6.681369781494141,9664828.0,5.654384613037109
2012-07-12,6.809040069580078,6.5324201583862305,6.600510120391846,6.775000095367432,10235326.0,5.733623027801514
2012-07-13,6.88139009475708,6.732439994812012,6.7664899826049805,6.83882999420166,5613481.0,5.787641525268555
2012-07-16,6.851600170135498,6.630300045013428,6.843090057373047,6.638820171356201,2893963.0,5.618374824523926
2012-07-17,6.74521017074585,6.553699970245361,6.596260070800781,6.732439994812012,3261766.0,5.697604179382324
2012-07-18,6.813300132751465,6.655839920043945,6.685629844665527,6.809040069580078,2381611.0,5.762429714202881
2012-07-19,6.940969944000244,6.6941399574279785,6.809040069580078,6.889900207519531,4058462.0,5.830862045288086
2012-07-20,6.95373010635376,6.775000095367432,6.936709880828857,6.792019844055176,3932366.0,5.748026371002197
2012-07-23,6.8558502197265625,6.672860145568848,6.732439994812012,6.821809768676758,2384403.0,5.773238182067871
2012-07-24,7.183539867401123,6.7239298820495605,6.809040069580078,6.923940181732178,7211737.0,5.859669208526611
2012-07-25,6.970759868621826,6.813300132751465,6.830319881439209,6.851600170135498,3103696.0,5.798449993133545
2012-07-26,6.970759868621826,6.775000095367432,6.889900207519531,6.851600170135498,2882651.0,5.798449993133545
2012-07-27,6.915430068969727,6.681369781494141,6.911180019378662,6.7239298820495605,2162808.0,5.690402507781982
2012-07-30,6.792019844055176,6.617539882659912,6.7239298820495605,6.655839920043945,1568902.0,5.632778644561768
2012-07-31,6.7239298820495605,6.553699970245361,6.638820171356201,6.626049995422363,1108568.0,5.607567310333252
2012-08-01,6.74521017074585,6.655839920043945,6.66008996963501,6.681369781494141,1298012.0,5.654384613037109
2012-08-02,6.7239298820495605,6.621789932250977,6.672860145568848,6.689879894256592,834443.0,5.661586761474609
2012-08-03,6.800529956817627,6.689879894256592,6.689879894256592,6.7962799072265625,1752660.0,5.751631736755371
2012-08-06,6.89415979385376,6.719669818878174,6.800529956817627,6.8856401443481445,2522622.0,5.827256202697754
2012-08-07,6.932459831237793,6.834579944610596,6.89415979385376,6.88139009475708,2060117.0,5.823659896850586
2012-08-08,6.8856401443481445,6.732439994812012,6.877130031585693,6.804790019989014,3335381.0,5.758833885192871
2012-08-09,6.979269981384277,6.753719806671143,6.868619918823242,6.936709880828857,6966515.0,5.870476722717285
2012-08-10,6.9664998054504395,6.821809768676758,6.9664998054504395,6.847340106964111,2654108.0,5.794843673706055
2012-08-13,6.932459831237793,6.770740032196045,6.868619918823242,6.787759780883789,3006221.0,5.744421005249023
2012-08-14,6.919690132141113,6.7664899826049805,6.7664899826049805,6.872879981994629,3737632.0,5.816457748413086
2012-08-15,6.889900207519531,6.770740032196045,6.851600170135498,6.783510208129883,1493256.0,5.740825653076172
2012-08-16,6.821809768676758,6.7239298820495605,6.7962799072265625,6.762229919433594,1531633.0,5.722815990447998
2012-08-17,6.762229919433594,6.617539882659912,6.762229919433594,6.6941399574279785,2189328.0,5.665191650390625
2012-08-20,6.677120208740234,6.528170108795166,6.677120208740234,6.6643500328063965,1993943.0,5.639980792999268
2012-08-21,6.672860145568848,6.540939807891846,6.604770183563232,6.609029769897461,6221762.0,5.59316349029541
2012-08-22,6.609029769897461,6.447309970855713,6.600510120391846,6.481359958648682,8908398.0,5.4851179122924805
2012-08-23,6.523910045623779,6.447309970855713,6.447309970855713,6.485610008239746,5449100.0,5.488714218139648
2012-08-24,6.5026397705078125,6.464330196380615,6.489870071411133,6.477099895477295,4215472.0,5.48151159286499
2012-08-27,6.485610008239746,6.349430084228516,6.481359958648682,6.353690147399902,2704671.0,5.377072334289551
2012-08-28,6.4004998207092285,6.2685699462890625,6.353690147399902,6.289850234985352,5681261.0,5.323044776916504
2012-08-29,6.289850234985352,6.10260009765625,6.277080059051514,6.213250160217285,9859285.0,5.258218765258789
2012-08-30,6.204740047454834,6.094089984893799,6.174950122833252,6.119629859924316,3064929.0,5.178989410400391
2012-08-31,6.170690059661865,6.0983500480651855,6.111110210418701,6.14516019821167,1520032.0,5.200594902038574
2012-09-03,6.2387800216674805,6.111110210418701,6.14516019821167,6.234529972076416,3147981.0,5.276227951049805
2012-09-04,6.247300148010254,6.021749973297119,6.2387800216674805,6.0387701988220215,4103848.0,5.110558032989502
2012-09-05,6.055789947509766,5.936629772186279,6.043019771575928,6.000470161437988,2672667.0,5.078144550323486
2012-09-06,6.043019771575928,5.9664201736450195,6.043019771575928,6.026000022888184,2436844.0,5.099750518798828
2012-09-07,6.2813401222229,6.043019771575928,6.064300060272217,6.213250160217285,8709357.0,5.258218765258789
2012-09-10,6.2983598709106445,6.196229934692383,6.230269908905029,6.29410982131958,6280512.0,5.326649188995361
2012-09-11,6.277080059051514,6.170690059661865,6.277080059051514,6.234529972076416,5617899.0,5.276227951049805
2012-09-12,6.277080059051514,6.166440010070801,6.226019859313965,6.2387800216674805,4696651.0,5.279824256896973
2012-09-13,6.243040084838867,6.128139972686768,6.204740047454834,6.132390022277832,4270784.0,5.189788341522217
2012-09-14,6.208990097045898,6.0685601234436035,6.187719821929932,6.170690059661865,4306052.0,5.222200870513916
2012-09-17,6.221759796142578,6.021749973297119,6.183460235595703,6.026000022888184,4010807.0,5.099750518798828
2012-09-18,6.051539897918701,5.89408016204834,5.98769998550415,5.902589797973633,3024223.0,4.995310306549072
2012-09-19,6.149419784545898,5.957910060882568,6.060050010681152,6.017489910125732,7585706.0,5.092548847198486
2012-09-20,6.017489910125732,5.689809799194336,5.957910060882568,5.73661994934082,6046836.0,4.854850769042969
2012-09-21,5.740869998931885,5.502560138702393,5.698319911956787,5.55787992477417,9652745.0,4.703584671020508
2012-09-24,5.51531982421875,5.353610038757324,5.51531982421875,5.438720226287842,8457142.0,4.602741241455078
2012-09-25,5.4812798500061035,5.396160125732422,5.438720226287842,5.4514899253845215,3370271.0,4.613547325134277
2012-09-26,5.460000038146973,5.225940227508545,5.447229862213135,5.25147008895874,4484866.0,4.444273471832275
2012-09-27,5.345099925994873,5.1578497886657715,5.25147008895874,5.30679988861084,11013679.0,4.491097927093506
2012-09-28,5.404679775238037,5.238709926605225,5.268499851226807,5.3791399002075195,6932781.0,4.552318096160889
2012-10-08,5.434470176696777,5.29403018951416,5.370629787445068,5.302539825439453,7387057.0,4.48749303817749
2012-10-09,5.596179962158203,5.3195600509643555,5.3195600509643555,5.587669849395752,13795063.0,4.728796005249023
2012-10-10,5.698319911956787,5.5110697746276855,5.532350063323975,5.6429901123046875,11852554.0,4.775612831115723
2012-10-11,5.6132001876831055,5.51531982421875,5.6132001876831055,5.519579887390137,7082452.0,4.67117166519165
2012-10-12,5.583409786224365,5.404679775238037,5.485529899597168,5.562139987945557,6188072.0,4.707190036773682
2012-10-15,5.549369812011719,5.468510150909424,5.536600112915039,5.5110697746276855,4218811.0,4.66396951675415
2012-10-16,5.591929912567139,5.438720226287842,5.519579887390137,5.460000038146973,4954057.0,4.620749473571777
2012-10-17,5.498300075531006,5.311049938201904,5.4727702140808105,5.374889850616455,8168761.0,4.548722267150879
2012-10-18,5.523839950561523,5.3493499755859375,5.383399963378906,5.51531982421875,10355622.0,4.667566776275635
2012-10-19,5.5536298751831055,5.438720226287842,5.51531982421875,5.485529899597168,6160171.0,4.642354965209961
2012-10-22,5.489789962768555,5.3791399002075195,5.438720226287842,5.464260101318359,4543161.0,4.624355792999268
2012-10-23,5.596179962158203,5.4514899253845215,5.4812798500061035,5.549369812011719,12037379.0,4.696382522583008
2012-10-24,5.570650100708008,5.494040012359619,5.502560138702393,5.549369812011719,5796661.0,4.696382522583008
2012-10-25,5.621719837188721,5.4812798500061035,5.51531982421875,5.54511022567749,7985301.0,4.69277811050415
2012-10-26,5.532350063323975,5.272749900817871,5.532350063323975,5.311049938201904,8010106.0,4.494694709777832
2012-10-29,5.285520076751709,5.064229965209961,5.285520076751709,5.1493401527404785,7725343.0,4.357841491699219
2012-10-30,5.1791300773620605,5.11529016494751,5.136569976806641,5.136569976806641,3581162.0,4.347033977508545
2012-10-31,5.340839862823486,5.1791300773620605,5.196149826049805,5.230199813842773,7269486.0,4.426271438598633
2012-11-01,5.404679775238037,5.225940227508545,5.225940227508545,5.366380214691162,7119279.0,4.541520118713379
2012-11-02,5.391910076141357,5.30679988861084,5.387650012969971,5.353610038757324,3456208.0,4.530713081359863
2012-11-05,5.417439937591553,5.336589813232422,5.362120151519775,5.353610038757324,3326823.0,4.530713081359863
2012-11-06,5.383399963378906,5.191889762878418,5.383399963378906,5.298289775848389,3505195.0,4.483895778656006
2012-11-07,5.298289775848389,5.196149826049805,5.298289775848389,5.268499851226807,3190963.0,4.458684921264648
2012-11-08,5.234449863433838,5.102530002593994,5.230199813842773,5.145080089569092,4630365.0,4.354236125946045
2012-11-09,5.174870014190674,5.089759826660156,5.11529016494751,5.140830039978027,3672549.0,4.350639343261719
2012-11-12,5.1578497886657715,5.064229965209961,5.145080089569092,5.136569976806641,2791946.0,4.347033977508545
2012-11-13,5.1493401527404785,4.996129989624023,5.1493401527404785,5.021669864654541,3341086.0,4.249794960021973
2012-11-14,5.0557098388671875,4.974860191345215,5.04295015335083,5.030179977416992,2443870.0,4.256997108459473
2012-11-15,5.008900165557861,4.894000053405762,4.962090015411377,4.902510166168213,2817559.0,4.148950576782227
2012-11-16,4.889739990234375,4.791860103607178,4.838679790496826,4.8557000160217285,2619173.0,4.1093363761901855
2012-11-19,4.949319839477539,4.813139915466309,4.8259100914001465,4.915279865264893,2557190.0,4.1597580909729
2012-11-20,4.962090015411377,4.889739990234375,4.902510166168213,4.919529914855957,2008580.0,4.163354873657227
2012-11-21,4.95782995223999,4.808889865875244,4.906760215759277,4.953579902648926,4140475.0,4.1921706199646
2012-11-22,4.923789978027344,4.851439952850342,4.915279865264893,4.889739990234375,2973847.0,4.138144493103027
2012-11-23,5.1493401527404785,4.876979827880859,4.898250102996826,5.1195502281188965,12423795.0,4.332630157470703
2012-11-26,5.140830039978027,4.979109764099121,5.1280598640441895,5.013160228729248,8541411.0,4.242593288421631
2012-11-27,5.004640102386475,4.715260028839111,4.970600128173828,4.762070178985596,9963962.0,4.0300984382629395
2012-11-28,4.74931001663208,4.617380142211914,4.685470104217529,4.630149841308594,4475044.0,3.918455123901367
2012-11-29,4.698239803314209,4.510990142822266,4.668449878692627,4.515250205993652,4581211.0,3.821216344833374
2012-11-30,4.5918498039245605,4.485459804534912,4.485459804534912,4.549290180206299,4600849.0,3.850024461746216
2012-12-03,4.553549766540527,4.302460193634033,4.536520004272461,4.328000068664551,6713996.0,3.6627488136291504
2012-12-04,4.396090030670166,4.251399993896484,4.323740005493164,4.379069805145264,4184292.0,3.7059683799743652
2012-12-05,4.638659954071045,4.340760231018066,4.383319854736328,4.579080104827881,10055941.0,3.875235080718994
2012-12-06,4.61313009262085,4.510990142822266,4.545030117034912,4.587590217590332,4676095.0,3.8824381828308105
2012-12-07,4.791860103607178,4.566309928894043,4.587590217590332,4.791860103607178,16892363.0,4.055308818817139
2012-12-10,4.923789978027344,4.757820129394531,4.813139915466309,4.851439952850342,17223911.0,4.10573148727417
2012-12-11,5.021669864654541,4.774839878082275,4.808889865875244,4.868460178375244,12640509.0,4.120135307312012
2012-12-12,4.970600128173828,4.830160140991211,4.881229877471924,4.928040027618408,8789693.0,4.170557022094727
2012-12-13,4.949319839477539,4.800370216369629,4.949319839477539,4.808889865875244,6800700.0,4.069721221923828
2012-12-14,5.098269939422607,4.783349990844727,4.783349990844727,5.0472002029418945,13171983.0,4.271400451660156
2012-12-17,5.268499851226807,5.051459789276123,5.064229965209961,5.0854997634887695,15492051.0,4.303813457489014
2012-12-18,5.30679988861084,5.0259199142456055,5.0854997634887695,5.204659938812256,17660788.0,4.40465784072876
2012-12-19,5.225940227508545,5.123799800872803,5.213170051574707,5.183380126953125,10637722.0,4.386648654937744
2012-12-20,5.221680164337158,5.1195502281188965,5.145080089569092,5.200409889221191,8114092.0,4.401061058044434
2012-12-21,5.311049938201904,5.153590202331543,5.259980201721191,5.200409889221191,11006094.0,4.401061058044434
2012-12-24,5.183380126953125,5.081250190734863,5.183380126953125,5.140830039978027,11714037.0,4.350639343261719
2012-12-25,5.3493499755859375,5.081250190734863,5.111040115356445,5.302539825439453,18346054.0,4.48749303817749
2012-12-26,5.464260101318359,5.281260013580322,5.30679988861084,5.383399963378906,11611599.0,4.5559234619140625
2012-12-27,5.434470176696777,5.268499851226807,5.374889850616455,5.277009963989258,9456928.0,4.465888023376465
2012-12-28,5.328070163726807,5.242959976196289,5.26423978805542,5.302539825439453,7209714.0,4.48749303817749
2012-12-31,5.4217000007629395,5.268499851226807,5.30679988861084,5.370629787445068,9857259.0,4.545116424560547
2013-01-04,5.44297981262207,5.187640190124512,5.44297981262207,5.25147008895874,12699292.0,4.444273471832275
2013-01-07,5.455749988555908,5.328070163726807,5.391910076141357,5.374889850616455,24157655.0,4.548722267150879
2013-01-08,5.60044002532959,5.362120151519775,5.400420188903809,5.5536298751831055,21878185.0,4.69998836517334
2013-01-09,5.821730136871338,5.455749988555908,5.51531982421875,5.655759811401367,26023825.0,4.786419868469238
2013-01-10,5.817470073699951,5.651500225067139,5.655759811401367,5.706830024719238,16523089.0,4.8296403884887695
2013-01-11,5.7749199867248535,5.404679775238037,5.685550212860107,5.460000038146973,16076392.0,4.620749473571777
2013-01-14,6.004720211029053,5.528090000152588,5.528090000152588,6.004720211029053,32481730.0,5.0817413330078125
2013-01-15,6.243040084838867,5.957910060882568,6.026000022888184,5.991960048675537,35228539.0,5.0709428787231445
2013-01-16,5.991960048675537,5.800449848175049,5.957910060882568,5.898330211639404,19225881.0,4.99170446395874
2013-01-17,5.953660011291504,5.791940212249756,5.872799873352051,5.906839847564697,11338306.0,4.99890661239624
2013-01-18,6.077070236206055,5.864290237426758,5.953660011291504,5.970680236816406,13404411.0,5.0529351234436035
2013-01-21,6.094089984893799,5.949399948120117,5.970680236816406,6.008979797363281,11789093.0,5.0853471755981445
2013-01-22,6.013239860534668,5.791940212249756,6.008979797363281,5.940889835357666,13836948.0,5.0277228355407715
2013-01-23,5.906839847564697,5.740869998931885,5.889820098876953,5.843009948730469,7179173.0,4.944888114929199
2013-01-24,5.928120136260986,5.587669849395752,5.843009948730469,5.6429901123046875,12325546.0,4.775612831115723
2013-01-25,5.732359886169434,5.6429901123046875,5.6429901123046875,5.668529987335205,5769666.0,4.797226905822754
2013-01-28,5.596179962158203,5.213170051574707,5.4812798500061035,5.583409786224365,40438023.0,4.725191593170166
2013-01-29,5.5110697746276855,5.396160125732422,5.468510150909424,5.485529899597168,16287419.0,4.642354965209961
2013-01-30,5.723849773406982,5.438720226287842,5.494040012359619,5.7153401374816895,21001102.0,4.836841583251953
2013-01-31,5.732359886169434,5.621719837188721,5.6727800369262695,5.655759811401367,10974801.0,4.786419868469238
2013-02-01,5.838749885559082,5.630229949951172,5.689809799194336,5.762149810791016,17306516.0,4.876455783843994
2013-02-04,5.7749199867248535,5.4514899253845215,5.73661994934082,5.540860176086426,15128793.0,4.689181327819824
2013-02-05,5.604690074920654,5.460000038146973,5.489789962768555,5.587669849395752,6362887.0,4.728796005249023
2013-02-06,5.6429901123046875,5.536600112915039,5.587669849395752,5.55787992477417,10152549.0,4.703584671020508
2013-02-07,5.591929912567139,5.5110697746276855,5.566390037536621,5.570650100708008,7993201.0,4.71439266204834
2013-02-08,5.732359886169434,5.549369812011719,5.566390037536621,5.706830024719238,9503139.0,4.8296403884887695
2013-02-18,6.021749973297119,5.817470073699951,5.817470073699951,5.911099910736084,20227101.0,5.002511501312256
2013-02-19,6.077070236206055,5.834499835968018,5.89408016204834,6.03026008605957,24953061.0,5.103355407714844
2013-02-20,6.4004998207092285,5.915359973907471,5.983449935913086,6.2387800216674805,24513993.0,5.279824256896973
2013-02-21,6.468589782714844,6.089839935302734,6.170690059661865,6.243040084838867,35966823.0,5.283430099487305
2013-02-22,6.2387800216674805,6.043019771575928,6.234529972076416,6.132390022277832,14722792.0,5.189788341522217
2013-02-25,6.166440010070801,5.940889835357666,6.128139972686768,6.034510135650635,14398134.0,5.106952667236328
2013-02-26,6.11536979675293,5.877049922943115,6.008979797363281,5.898330211639404,11194474.0,4.99170446395874
2013-02-27,5.962170124053955,5.7451300621032715,5.89408016204834,5.847259998321533,9726602.0,4.948484897613525
2013-02-28,6.021749973297119,5.838749885559082,5.872799873352051,6.013239860534668,9364582.0,5.088951587677002
2013-03-01,6.200479984283447,6.0387701988220215,6.085579872131348,6.162179946899414,14418326.0,5.214999198913574
2013-03-04,6.170690059661865,5.877049922943115,6.170690059661865,5.962170124053955,12411975.0,5.045731544494629
2013-03-05,6.162179946899414,5.881309986114502,5.949399948120117,6.153669834136963,13256410.0,5.207796573638916
2013-03-06,6.247300148010254,6.106860160827637,6.166440010070801,6.2387800216674805,14863762.0,5.279824256896973
2013-03-07,6.234529972076416,5.979189872741699,6.234529972076416,6.140900135040283,12071078.0,5.1969895362854
2013-03-08,6.362199783325195,6.106860160827637,6.204740047454834,6.15792989730835,11030468.0,5.21140193939209
2013-03-11,6.4728498458862305,6.234529972076416,6.234529972076416,6.468589782714844,29689180.0,5.474310874938965
2013-03-12,6.515399932861328,6.106860160827637,6.511149883270264,6.234529972076416,21301749.0,5.276227951049805
2013-03-13,6.213250160217285,5.915359973907471,6.213250160217285,5.957910060882568,14725341.0,5.042126655578613
2013-03-14,6.055789947509766,5.817470073699951,5.936629772186279,5.838749885559082,9590433.0,4.941282749176025
2013-03-15,5.983449935913086,5.821730136871338,5.821730136871338,5.860030174255371,6725731.0,4.959291934967041
2013-03-18,5.936629772186279,5.728109836578369,5.864290237426758,5.757900238037109,6409420.0,4.872859954833984
2013-03-19,5.881309986114502,5.732359886169434,5.766409873962402,5.8047099113464355,3935305.0,4.912475109100342
2013-03-20,5.936629772186279,5.8047099113464355,5.817470073699951,5.923870086669922,6568832.0,5.0133185386657715
2013-03-21,6.017489910125732,5.877049922943115,5.911099910736084,5.936629772186279,8228926.0,5.0241169929504395
2013-03-22,5.98769998550415,5.898330211639404,5.940889835357666,5.953660011291504,6395613.0,5.038529872894287
2013-03-25,6.008979797363281,5.834499835968018,5.928120136260986,5.864290237426758,5549886.0,4.962896823883057
2013-03-26,5.872799873352051,5.591929912567139,5.872799873352051,5.634479999542236,9944738.0,4.768410682678223
2013-03-27,5.6727800369262695,5.532350063323975,5.579160213470459,5.591929912567139,6531296.0,4.732401371002197
2013-03-28,5.579160213470459,5.396160125732422,5.579160213470459,5.4217000007629395,5680773.0,4.588336944580078
2013-03-29,5.485529899597168,5.396160125732422,5.404679775238037,5.417439937591553,3101779.0,4.5847320556640625
2013-04-01,5.89408016204834,5.574900150299072,5.7451300621032715,5.689809799194336,26426626.0,4.815236568450928
2013-04-02,5.8047099113464355,5.477019786834717,5.706830024719238,5.625969886779785,18568960.0,4.7612080574035645
2013-04-03,6.081329822540283,5.740869998931885,6.043019771575928,5.8047099113464355,43598026.0,4.912475109100342
2013-04-08,6.383480072021484,5.89408016204834,5.89408016204834,6.349430084228516,63891286.0,5.373467445373535
2013-04-09,6.285600185394287,5.979189872741699,6.255809783935547,6.008979797363281,32812518.0,5.0853471755981445
2013-04-10,6.013239860534668,5.753640174865723,6.013239860534668,5.800449848175049,21834471.0,4.908869743347168
2013-04-11,5.843009948730469,5.638740062713623,5.821730136871338,5.740869998931885,17857219.0,4.858448028564453
2013-04-12,5.698319911956787,5.51531982421875,5.685550212860107,5.532350063323975,13588664.0,4.681979179382324
2013-04-15,5.762149810791016,5.55787992477417,5.655759811401367,5.587669849395752,16346736.0,4.728796005249023
2013-04-16,5.4812798500061035,5.191889762878418,5.4812798500061035,5.311049938201904,17533976.0,4.494694709777832
2013-04-17,5.345099925994873,5.247220039367676,5.311049938201904,5.336589813232422,8172765.0,4.516308784484863
2013-04-18,5.30679988861084,5.217430114746094,5.285520076751709,5.259980201721191,8661238.0,4.451474189758301
2013-04-19,5.391910076141357,5.238709926605225,5.255730152130127,5.345099925994873,11958294.0,4.523510932922363
2013-04-22,5.438720226287842,5.255730152130127,5.3195600509643555,5.425950050354004,10528096.0,4.591933250427246
2013-04-23,5.4727702140808105,5.217430114746094,5.455749988555908,5.225940227508545,12273249.0,4.422667503356934
2013-04-24,5.328070163726807,5.191889762878418,5.204659938812256,5.311049938201904,6691079.0,4.494694709777832
2013-04-25,5.523839950561523,5.340839862823486,5.413189888000488,5.408929824829102,19922163.0,4.577529430389404
2013-04-26,5.425950050354004,5.187640190124512,5.425950050354004,5.208920001983643,15880697.0,4.408263683319092
2013-05-02,5.162109851837158,5.051459789276123,5.1578497886657715,5.102530002593994,10012309.0,4.318226337432861
2013-05-03,5.225940227508545,5.123799800872803,5.174870014190674,5.200409889221191,9202591.0,4.401061058044434
2013-05-06,5.323820114135742,5.196149826049805,5.221680164337158,5.3195600509643555,15062324.0,4.501896381378174
2013-05-07,5.328070163726807,5.247220039367676,5.277009963989258,5.272749900817871,9608750.0,4.462281703948975
2013-05-08,5.3493499755859375,5.281260013580322,5.285520076751709,5.323820114135742,15724551.0,4.505501747131348
2013-05-09,5.468510150909424,5.302539825439453,5.332330226898193,5.4217000007629395,25471193.0,4.588336944580078
2013-05-10,5.55787992477417,5.404679775238037,5.425950050354004,5.532350063323975,16554897.0,4.681979179382324
2013-05-13,5.55787992477417,5.460000038146973,5.498300075531006,5.494040012359619,11420547.0,4.649558067321777
2013-05-14,5.502560138702393,5.3195600509643555,5.485529899597168,5.387650012969971,11263631.0,4.559520721435547
2013-05-15,5.608950138092041,5.383399963378906,5.438720226287842,5.60044002532959,15803000.0,4.739603042602539
2013-05-16,5.711080074310303,5.549369812011719,5.574900150299072,5.604690074920654,14251214.0,4.743199348449707
2013-05-17,5.796199798583984,5.604690074920654,5.651500225067139,5.749380111694336,21178826.0,4.865650177001953
2013-05-20,5.783430099487305,5.617459774017334,5.749380111694336,5.770659923553467,24976228.0,4.8836588859558105
2013-05-21,5.830239772796631,5.685550212860107,5.779170036315918,5.787680149078369,18072396.0,4.898062229156494
2013-05-22,5.791940212249756,5.596179962158203,5.787680149078369,5.630229949951172,17949271.0,4.764814376831055
2013-05-23,5.681290149688721,5.55787992477417,5.625969886779785,5.570650100708008,11872746.0,4.71439266204834
2013-05-24,5.647250175476074,5.570650100708008,5.574900150299072,5.6429901123046875,11842983.0,4.775612831115723
2013-05-27,5.970680236816406,5.60044002532959,5.6429901123046875,5.911099910736084,29129844.0,5.002511501312256
2013-05-28,5.970680236816406,5.855780124664307,5.911099910736084,5.911099910736084,19863203.0,5.002511501312256
2013-05-29,5.957910060882568,5.838749885559082,5.928120136260986,5.881309986114502,15007047.0,4.977300643920898
2013-05-30,5.932380199432373,5.8089599609375,5.877049922943115,5.872799873352051,14582677.0,4.970098495483398
2013-05-31,6.0472798347473145,5.868539810180664,5.906839847564697,5.949399948120117,18650017.0,5.0349249839782715
2013-06-03,6.111110210418701,5.813220024108887,5.957910060882568,5.821730136871338,19284265.0,4.926878452301025
2013-06-04,5.8047099113464355,5.634479999542236,5.791940212249756,5.702569961547852,13226534.0,4.826035022735596
2013-06-05,5.728109836578369,5.621719837188721,5.702569961547852,5.706830024719238,7978510.0,4.8296403884887695
2013-06-06,5.723849773406982,5.591929912567139,5.664269924163818,5.60044002532959,6440614.0,4.739603042602539
2013-06-07,5.647250175476074,5.400420188903809,5.596179962158203,5.464260101318359,8043494.0,4.624355792999268
2013-06-13,5.387650012969971,5.1578497886657715,5.387650012969971,5.25147008895874,6216214.0,4.444273471832275
2013-06-14,5.340839862823486,5.25147008895874,5.25147008895874,5.298289775848389,5959642.0,4.483895778656006
2013-06-17,5.5110697746276855,5.289770126342773,5.298289775848389,5.44297981262207,9982307.0,4.6063456535339355
2013-06-18,5.489789962768555,5.370629787445068,5.4514899253845215,5.460000038146973,4333301.0,4.620749473571777
2013-06-19,5.44297981262207,5.281260013580322,5.44297981262207,5.391910076141357,5013265.0,4.563126564025879
2013-06-20,5.383399963378906,5.166359901428223,5.3195600509643555,5.174870014190674,4763071.0,4.379446983337402
2013-06-21,5.208920001983643,5.034430027008057,5.145080089569092,5.166359901428223,4901273.0,4.3722453117370605
2013-06-24,5.166359901428223,4.66418981552124,5.166359901428223,4.791860103607178,8210468.0,4.055308818817139
2013-06-25,4.813139915466309,4.391829967498779,4.7961201667785645,4.685470104217529,10577144.0,3.9652721881866455
2013-06-26,4.808889865875244,4.668449878692627,4.672709941864014,4.757820129394531,7189193.0,4.026501178741455
2013-06-27,4.889739990234375,4.715260028839111,4.774839878082275,4.7237701416015625,8816819.0,3.997685432434082
2013-06-28,4.82165002822876,4.642910003662109,4.702489852905273,4.740799903869629,6697999.0,4.012096881866455
2013-07-01,4.830160140991211,4.685470104217529,4.719520092010498,4.813139915466309,5398151.0,4.0733184814453125
2013-07-02,5.0472002029418945,4.800370216369629,4.813139915466309,5.034430027008057,11119881.0,4.260594367980957
2013-07-03,5.04295015335083,4.8854899406433105,5.021669864654541,4.983369827270508,6554933.0,4.217381954193115
2013-07-04,5.140830039978027,4.936550140380859,4.996129989624023,5.064229965209961,8550876.0,4.285812854766846
2013-07-05,5.170619964599609,4.979109764099121,5.0854997634887695,4.991879940032959,4703977.0,4.224584579467773
2013-07-08,4.962090015411377,4.766329765319824,4.962090015411377,4.813139915466309,4359372.0,4.0733184814453125
2013-07-09,4.928040027618408,4.791860103607178,4.7961201667785645,4.915279865264893,3257658.0,4.1597580909729
2013-07-10,5.1493401527404785,4.889739990234375,4.889739990234375,5.140830039978027,8228841.0,4.350639343261719
2013-07-11,5.3195600509643555,5.106780052185059,5.140830039978027,5.234449863433838,7689473.0,4.429868698120117
2013-07-12,5.225940227508545,5.072740077972412,5.225940227508545,5.153590202331543,4566852.0,4.534701824188232
2013-07-15,5.298289775848389,5.1493401527404785,5.153590202331543,5.242959976196289,5286499.0,4.613339424133301
2013-07-16,5.328070163726807,5.191889762878418,5.221680164337158,5.3195600509643555,6453023.0,4.6807403564453125
2013-07-17,5.374889850616455,5.162109851837158,5.3195600509643555,5.174870014190674,6444945.0,4.553426265716553
2013-07-18,5.3195600509643555,5.191889762878418,5.217430114746094,5.191889762878418,6132516.0,4.568402290344238
2013-07-19,5.242959976196289,5.04295015335083,5.242959976196289,5.051459789276123,5189139.0,4.444835662841797
2013-07-22,5.200409889221191,5.064229965209961,5.064229965209961,5.1791300773620605,4218273.0,4.557174205780029
2013-07-23,5.29403018951416,5.153590202331543,5.208920001983643,5.281260013580322,7417663.0,4.647040367126465
2013-07-24,5.4217000007629395,5.242959976196289,5.247220039367676,5.370629787445068,10434717.0,4.725677490234375
2013-07-25,5.370629787445068,5.221680164337158,5.323820114135742,5.234449863433838,6295957.0,4.605851173400879
2013-07-26,5.277009963989258,5.153590202331543,5.238709926605225,5.208920001983643,3346333.0,4.58338737487793
2013-07-29,5.268499851226807,5.064229965209961,5.183380126953125,5.072740077972412,5376450.0,4.463561058044434
2013-07-30,5.132319927215576,4.970600128173828,5.072740077972412,5.051459789276123,5088854.0,4.444835662841797
2013-07-31,5.187640190124512,5.034430027008057,5.059969902038574,5.059969902038574,5113938.0,4.452324867248535
2013-08-01,5.247220039367676,5.059969902038574,5.059969902038574,5.217430114746094,6682124.0,4.590875148773193
2013-08-02,5.30679988861084,5.213170051574707,5.225940227508545,5.298289775848389,7954359.0,4.66202449798584
2013-08-05,5.4727702140808105,5.272749900817871,5.302539825439453,5.455749988555908,12739615.0,4.8005757331848145
2013-08-06,5.5110697746276855,5.396160125732422,5.4727702140808105,5.494040012359619,12248785.0,4.8342671394348145
2013-08-07,5.625969886779785,5.438720226287842,5.447229862213135,5.549369812011719,20090463.0,4.88295316696167
2013-08-08,5.830239772796631,5.532350063323975,5.532350063323975,5.681290149688721,20820124.0,4.999030590057373
2013-08-09,5.817470073699951,5.638740062713623,5.719590187072754,5.796199798583984,19165209.0,5.100141525268555
2013-08-12,5.825990200042725,5.677040100097656,5.800449848175049,5.783430099487305,13008114.0,5.08890438079834
2013-08-13,5.830239772796631,5.630229949951172,5.783430099487305,5.732359886169434,12897252.0,5.0439677238464355
2013-08-14,5.73661994934082,5.604690074920654,5.706830024719238,5.689809799194336,9707228.0,5.006527423858643
2013-08-15,5.753640174865723,5.625969886779785,5.655759811401367,5.651500225067139,9218231.0,4.972818374633789
2013-08-16,5.719590187072754,5.434470176696777,5.583409786224365,5.438720226287842,12679487.0,4.785590171813965
2013-08-19,5.579160213470459,5.425950050354004,5.455749988555908,5.55787992477417,6331214.0,4.890441417694092
2013-08-20,5.617459774017334,5.460000038146973,5.540860176086426,5.4812798500061035,7131446.0,4.823039531707764
2013-08-21,5.728109836578369,5.4812798500061035,5.489789962768555,5.719590187072754,12982781.0,5.032731056213379
2013-08-22,5.779170036315918,5.647250175476074,5.728109836578369,5.685550212860107,11770658.0,5.002779483795166
2013-08-23,5.728109836578369,5.455749988555908,5.702569961547852,5.591929912567139,10526623.0,4.920401573181152
2013-08-26,5.723849773406982,5.477019786834717,5.591929912567139,5.706830024719238,9681791.0,5.021503925323486
2013-08-27,5.783430099487305,5.6429901123046875,5.706830024719238,5.753640174865723,12294855.0,5.062693119049072
2013-08-28,5.6940598487854,5.574900150299072,5.6940598487854,5.587669849395752,10448306.0,4.916653633117676
2013-08-29,5.651500225067139,5.489789962768555,5.583409786224365,5.536600112915039,7871295.0,4.871716499328613
2013-08-30,5.574900150299072,5.417439937591553,5.519579887390137,5.455749988555908,9924725.0,4.8005757331848145
2013-09-02,5.55787992477417,5.404679775238037,5.460000038146973,5.523839950561523,9199320.0,4.860488414764404
2013-09-03,5.677040100097656,5.506810188293457,5.5110697746276855,5.617459774017334,15732139.0,4.94286584854126
2013-09-04,5.617459774017334,5.494040012359619,5.617459774017334,5.528090000152588,11553206.0,4.864228248596191
2013-09-05,5.608950138092041,5.477019786834717,5.523839950561523,5.587669849395752,11148187.0,4.916653633117676
2013-09-06,5.60044002532959,5.532350063323975,5.587669849395752,5.549369812011719,9152408.0,4.88295316696167
2013-09-09,5.6940598487854,5.532350063323975,5.532350063323975,5.6727800369262695,12852201.0,4.991542339324951
2013-09-10,5.702569961547852,5.60044002532959,5.702569961547852,5.638740062713623,10621767.0,4.96159029006958
2013-09-11,5.698319911956787,5.51531982421875,5.698319911956787,5.608950138092041,13763611.0,4.935378074645996
2013-09-12,5.655759811401367,5.566390037536621,5.604690074920654,5.604690074920654,9458725.0,4.931629657745361
2013-09-13,5.825990200042725,5.617459774017334,5.621719837188721,5.787680149078369,27492780.0,5.092644214630127
2013-09-16,5.838749885559082,5.651500225067139,5.800449848175049,5.6727800369262695,15845123.0,4.991542339324951
2013-09-17,5.6727800369262695,5.468510150909424,5.668529987335205,5.485529899597168,14643417.0,4.826778888702393
2013-09-18,5.532350063323975,5.4514899253845215,5.489789962768555,5.506810188293457,6319354.0,4.845504283905029
2013-09-23,5.60044002532959,5.489789962768555,5.506810188293457,5.591929912567139,9607845.0,4.920401573181152
2013-09-24,5.591929912567139,5.494040012359619,5.587669849395752,5.536600112915039,7127780.0,4.871716499328613
2013-09-25,5.6940598487854,5.5110697746276855,5.540860176086426,5.638740062713623,15123616.0,4.96159029006958
2013-09-26,5.723849773406982,5.604690074920654,5.617459774017334,5.638740062713623,10727878.0,4.96159029006958
2013-09-27,5.8089599609375,5.60044002532959,5.621719837188721,5.796199798583984,17428998.0,5.100141525268555
2013-09-30,5.996210098266602,5.7153401374816895,5.791940212249756,5.983449935913086,24141223.0,5.264904975891113
2013-10-08,6.013239860534668,5.868539810180664,5.98769998550415,5.953660011291504,14248065.0,5.238691806793213
2013-10-09,6.0685601234436035,5.889820098876953,5.957910060882568,5.940889835357666,15428951.0,5.2274556159973145
2013-10-10,5.970680236816406,5.838749885559082,5.957910060882568,5.885560035705566,12858797.0,5.178771018981934
2013-10-11,6.060050010681152,5.872799873352051,5.911099910736084,6.0472798347473145,14563194.0,5.321069717407227
2013-10-14,6.221759796142578,5.991960048675537,6.060050010681152,6.11536979675293,18628715.0,5.380982398986816
2013-10-15,6.200479984283447,6.043019771575928,6.123879909515381,6.085579872131348,11990392.0,5.354770183563232
2013-10-16,6.208990097045898,5.983449935913086,6.119629859924316,6.034510135650635,17652884.0,5.30983304977417
2013-10-17,6.319640159606934,6.000470161437988,6.043019771575928,6.136650085449219,17989504.0,5.399707317352295
2013-10-18,6.260059833526611,6.085579872131348,6.111110210418701,6.119629859924316,11428276.0,5.384731292724609
2013-10-21,6.119629859924316,5.872799873352051,6.077070236206055,6.055789947509766,17097232.0,5.328558444976807
2013-10-22,6.077070236206055,5.860030174255371,6.064300060272217,5.915359973907471,19803847.0,5.204991340637207
2013-10-23,5.9451398849487305,5.655759811401367,5.906839847564697,5.719590187072754,13456287.0,5.032731056213379
2013-10-24,5.787680149078369,5.668529987335205,5.728109836578369,5.732359886169434,6031053.0,5.0439677238464355
2013-10-25,5.7749199867248535,5.608950138092041,5.728109836578369,5.651500225067139,6824948.0,4.972818374633789
2013-10-28,5.7451300621032715,5.608950138092041,5.73661994934082,5.625969886779785,5402298.0,4.950354099273682
2013-10-29,5.660019874572754,5.340839862823486,5.634479999542236,5.4727702140808105,9582314.0,4.815552234649658
2013-10-30,5.540860176086426,5.391910076141357,5.4727702140808105,5.519579887390137,5801581.0,4.8567399978637695
2013-10-31,5.587669849395752,5.447229862213135,5.5110697746276855,5.523839950561523,5074936.0,4.860488414764404
2013-11-01,5.668529987335205,5.489789962768555,5.489789962768555,5.651500225067139,6164388.0,4.972818374633789
2013-11-04,5.8047099113464355,5.617459774017334,5.660019874572754,5.719590187072754,9018027.0,5.032731056213379
2013-11-05,5.702569961547852,5.608950138092041,5.664269924163818,5.668529987335205,5964445.0,4.987802982330322
2013-11-06,5.796199798583984,5.587669849395752,5.7153401374816895,5.596179962158203,7050088.0,4.924140930175781
2013-11-07,5.608950138092041,5.498300075531006,5.574900150299072,5.502560138702393,8182963.0,4.841764450073242
2013-11-08,5.506810188293457,5.332330226898193,5.447229862213135,5.370629787445068,9180742.0,4.725677490234375
2013-11-11,5.417439937591553,5.277009963989258,5.400420188903809,5.374889850616455,4495311.0,4.72942590713501
2013-11-12,5.494040012359619,5.311049938201904,5.383399963378906,5.4812798500061035,5026135.0,4.823039531707764
2013-11-13,5.44297981262207,5.340839862823486,5.44297981262207,5.3493499755859375,4600238.0,4.7069525718688965
2013-11-14,5.455749988555908,5.285520076751709,5.340839862823486,5.44297981262207,4647053.0,4.789339065551758
2013-11-15,5.60044002532959,5.44297981262207,5.447229862213135,5.532350063323975,7520244.0,4.867977619171143
2013-11-18,5.651500225067139,5.540860176086426,5.540860176086426,5.630229949951172,7995593.0,4.954102039337158
2013-11-19,5.702569961547852,5.596179962158203,5.621719837188721,5.634479999542236,5717881.0,4.957841873168945
2013-11-20,5.685550212860107,5.6132001876831055,5.660019874572754,5.655759811401367,4677678.0,4.976565837860107
2013-11-21,5.651500225067139,5.54511022567749,5.651500225067139,5.583409786224365,5574794.0,4.912905216217041
2013-11-22,5.723849773406982,5.562139987945557,5.587669849395752,5.711080074310303,9157016.0,5.025243282318115
2013-11-25,5.757900238037109,5.651500225067139,5.723849773406982,5.668529987335205,7879557.0,4.987802982330322
2013-11-26,5.6940598487854,5.608950138092041,5.630229949951172,5.668529987335205,4205941.0,4.987802982330322
2013-11-27,5.821730136871338,5.625969886779785,5.655759811401367,5.787680149078369,11757518.0,5.092644214630127
2013-11-28,5.881309986114502,5.753640174865723,5.817470073699951,5.783430099487305,10081791.0,5.08890438079834
2013-11-29,5.902589797973633,5.787680149078369,5.791940212249756,5.813220024108887,9399773.0,5.11511754989624
2013-12-02,5.753640174865723,5.460000038146973,5.723849773406982,5.5536298751831055,11964036.0,4.8867011070251465
2013-12-03,5.8047099113464355,5.540860176086426,5.55787992477417,5.787680149078369,10429764.0,5.092644214630127
2013-12-04,6.0387701988220215,5.762149810791016,5.791940212249756,5.957910060882568,21319046.0,5.242431640625
2013-12-05,6.060050010681152,5.936629772186279,5.9749298095703125,6.000470161437988,13453165.0,5.279881000518799
2013-12-06,6.060050010681152,5.953660011291504,5.996210098266602,5.996210098266602,9649455.0,5.276132106781006
2013-12-09,6.119629859924316,6.021749973297119,6.064300060272217,6.0472798347473145,11191142.0,5.321069717407227
2013-12-10,6.170690059661865,5.970680236816406,6.043019771575928,5.979189872741699,11154938.0,5.261155605316162
2013-12-11,5.991960048675537,5.881309986114502,5.9749298095703125,5.919610023498535,8217693.0,5.208730697631836
2013-12-12,6.085579872131348,5.923870086669922,5.932380199432373,6.008979797363281,7314074.0,5.2873687744140625
2013-12-13,6.119629859924316,5.906839847564697,5.996210098266602,6.034510135650635,8682663.0,5.30983304977417
2013-12-16,6.183460235595703,5.991960048675537,6.034510135650635,6.0472798347473145,13164090.0,5.321069717407227
2013-12-17,6.043019771575928,5.85152006149292,6.021749973297119,5.860030174255371,8711153.0,5.15630578994751
2013-12-18,5.991960048675537,5.817470073699951,5.872799873352051,5.932380199432373,6210607.0,5.219967365264893
2013-12-19,6.106860160827637,5.877049922943115,5.953660011291504,6.03026008605957,14553382.0,5.306093692779541
2013-12-20,6.217510223388672,6.004720211029053,6.055789947509766,6.081329822540283,21553706.0,5.351030349731445
2013-12-23,6.447309970855713,6.128139972686768,6.204740047454834,6.383480072021484,31900597.0,5.6168951988220215
2013-12-24,6.315390110015869,6.166440010070801,6.289850234985352,6.277080059051514,19130817.0,5.523272514343262
2013-12-25,6.332409858703613,6.085579872131348,6.260059833526611,6.264319896697998,14772199.0,5.512045383453369
2013-12-26,6.5324201583862305,6.217510223388672,6.221759796142578,6.396240234375,25384819.0,5.628124237060547
2013-12-27,6.847340106964111,6.319640159606934,6.345180034637451,6.775000095367432,39352624.0,5.961398601531982
2013-12-30,6.826059818267822,6.643070220947266,6.7664899826049805,6.770740032196045,19409985.0,5.957649230957031
2013-12-31,6.8856401443481445,6.630300045013428,6.728179931640625,6.6941399574279785,16889001.0,5.8902482986450195
2014-01-02,6.804790019989014,6.5622100830078125,6.711160182952881,6.787759780883789,14567965.0,5.972625732421875
2014-01-03,6.7664899826049805,6.481359958648682,6.728179931640625,6.54518985748291,16143693.0,5.759185791015625
2014-01-06,6.511149883270264,6.196229934692383,6.511149883270264,6.213250160217285,13969866.0,5.467108249664307
2014-01-07,6.3919901847839355,6.153669834136963,6.226019859313965,6.3409199714660645,11572968.0,5.579446792602539
2014-01-08,6.443059921264648,6.255809783935547,6.3409199714660645,6.2813401222229,7402253.0,5.527021408081055
2014-01-09,6.464330196380615,6.208990097045898,6.251550197601318,6.32390022277832,8909132.0,5.5644707679748535
2014-01-10,6.311130046844482,6.051539897918701,6.260059833526611,6.10260009765625,8747476.0,5.369746685028076
2014-01-13,6.140900135040283,5.915359973907471,6.0983500480651855,5.940889835357666,8966413.0,5.2274556159973145
2014-01-14,6.14516019821167,5.919610023498535,5.923870086669922,6.119629859924316,5127081.0,5.384731292724609
2014-01-15,6.174950122833252,6.013239860534668,6.085579872131348,6.162179946899414,5640783.0,5.422171592712402
2014-01-16,6.247300148010254,6.0983500480651855,6.162179946899414,6.11536979675293,4657214.0,5.380982398986816
2014-01-17,6.094089984893799,5.928120136260986,6.055789947509766,5.996210098266602,8542248.0,5.276132106781006
2014-01-20,6.149419784545898,5.949399948120117,5.957910060882568,6.111110210418701,6697498.0,5.377233982086182
2014-01-21,6.191969871520996,6.051539897918701,6.089839935302734,6.14516019821167,7375312.0,5.407195091247559
2014-01-22,6.277080059051514,6.111110210418701,6.170690059661865,6.272830009460449,11568957.0,5.519533157348633
2014-01-23,6.272830009460449,6.119629859924316,6.234529972076416,6.204740047454834,11724896.0,5.459620475769043
2014-01-24,6.332409858703613,6.183460235595703,6.204740047454834,6.234529972076416,15811455.0,5.485832691192627
2014-01-27,6.2813401222229,5.85152006149292,6.234529972076416,5.860030174255371,22611995.0,5.15630578994751
2014-01-28,5.9664201736450195,5.864290237426758,5.864290237426758,5.919610023498535,10874363.0,5.208730697631836
2014-01-29,5.9749298095703125,5.868539810180664,5.949399948120117,5.928120136260986,9999515.0,5.216219425201416
2014-01-30,5.957910060882568,5.864290237426758,5.928120136260986,5.885560035705566,7698078.0,5.178771018981934
2014-02-07,6.000470161437988,5.796199798583984,5.796199798583984,5.98769998550415,7031706.0,5.268644332885742
2014-02-10,6.183460235595703,6.008979797363281,6.008979797363281,6.10260009765625,17152377.0,5.369746685028076
2014-02-11,6.247300148010254,6.077070236206055,6.106860160827637,6.14516019821167,15189463.0,5.407195091247559
2014-02-12,6.255809783935547,6.10260009765625,6.149419784545898,6.251550197601318,13220542.0,5.500809192657471
2014-02-13,6.311130046844482,6.140900135040283,6.234529972076416,6.14516019821167,12702478.0,5.407195091247559
2014-02-14,6.247300148010254,6.085579872131348,6.140900135040283,6.243040084838867,10025746.0,5.493320941925049
2014-02-17,6.460080146789551,6.260059833526611,6.2983598709106445,6.455820083618164,19467471.0,5.680548667907715
2014-02-18,6.455820083618164,6.336659908294678,6.426030158996582,6.3919901847839355,12621628.0,5.624383926391602
2014-02-19,6.447309970855713,6.32390022277832,6.387730121612549,6.387730121612549,12166767.0,5.620635509490967
2014-02-20,6.447309970855713,6.234529972076416,6.404759883880615,6.2387800216674805,10181010.0,5.489572525024414
2014-02-21,6.2983598709106445,6.060050010681152,6.2387800216674805,6.128139972686768,12108412.0,5.392219066619873
2014-02-24,6.191969871520996,6.026000022888184,6.0983500480651855,6.183460235595703,7842416.0,5.4408955574035645
2014-02-25,6.260059833526611,5.9664201736450195,6.196229934692383,5.979189872741699,14594865.0,5.261155605316162
2014-02-26,6.064300060272217,5.855780124664307,5.957910060882568,6.043019771575928,8004941.0,5.317320346832275
2014-02-27,6.085579872131348,5.915359973907471,6.060050010681152,5.928120136260986,6552773.0,5.216219425201416
2014-02-28,6.081329822540283,5.877049922943115,5.940889835357666,6.064300060272217,6134997.0,5.336045742034912
2014-03-03,6.123879909515381,5.983449935913086,6.064300060272217,6.060050010681152,11490389.0,5.332305908203125
2014-03-04,6.0387701988220215,5.919610023498535,6.004720211029053,6.000470161437988,6473218.0,5.279881000518799
2014-03-05,6.060050010681152,5.936629772186279,6.013239860534668,5.979189872741699,5605846.0,5.261155605316162
2014-03-06,5.9664201736450195,5.8047099113464355,5.940889835357666,5.949399948120117,6262867.0,5.234943389892578
2014-03-07,5.979189872741699,5.830239772796631,5.949399948120117,5.85152006149292,5544977.0,5.148818492889404
2014-03-10,5.8089599609375,5.574900150299072,5.8047099113464355,5.596179962158203,7597981.0,4.924140930175781
2014-03-11,5.634479999542236,5.532350063323975,5.574900150299072,5.60044002532959,4193294.0,4.927889823913574
2014-03-12,5.6429901123046875,5.498300075531006,5.60044002532959,5.625969886779785,4108057.0,4.950354099273682
2014-03-13,5.689809799194336,5.570650100708008,5.634479999542236,5.625969886779785,4809268.0,4.950354099273682
2014-03-14,5.625969886779785,5.5110697746276855,5.591929912567139,5.523839950561523,4807665.0,4.860488414764404
2014-03-17,5.617459774017334,5.502560138702393,5.536600112915039,5.604690074920654,9571068.0,4.931629657745361
2014-03-18,5.668529987335205,5.591929912567139,5.591929912567139,5.6429901123046875,8258141.0,4.965330123901367
2014-03-19,5.6429901123046875,5.562139987945557,5.6429901123046875,5.604690074920654,5818354.0,4.931629657745361
2014-03-20,5.647250175476074,5.404679775238037,5.583409786224365,5.4727702140808105,6662033.0,4.815552234649658
2014-03-21,5.608950138092041,5.353610038757324,5.438720226287842,5.579160213470459,7860383.0,4.909165382385254
2014-03-24,5.655759811401367,5.536600112915039,5.536600112915039,5.6429901123046875,5701667.0,4.965330123901367
2014-03-25,5.617459774017334,5.506810188293457,5.574900150299072,5.6132001876831055,6883923.0,4.939117431640625
2014-03-26,5.698319911956787,5.583409786224365,5.60044002532959,5.689809799194336,8037881.0,5.006527423858643
2014-03-27,5.796199798583984,5.651500225067139,5.677040100097656,5.6940598487854,8599527.0,5.0102667808532715
2014-03-28,5.7153401374816895,5.587669849395752,5.689809799194336,5.634479999542236,5432315.0,4.957841873168945
2014-03-31,5.698319911956787,5.455749988555908,5.698319911956787,5.502560138702393,5568884.0,4.841764450073242
2014-04-01,5.570650100708008,5.468510150909424,5.523839950561523,5.55787992477417,2577234.0,4.890441417694092
2014-04-02,5.596179962158203,5.528090000152588,5.574900150299072,5.5536298751831055,2108983.0,4.8867011070251465
2014-04-03,5.60044002532959,5.489789962768555,5.5536298751831055,5.532350063323975,3591990.0,4.867977619171143
2014-04-04,5.60044002532959,5.523839950561523,5.532350063323975,5.574900150299072,3116380.0,4.9054179191589355
2014-04-08,5.668529987335205,5.549369812011719,5.549369812011719,5.6429901123046875,4434472.0,4.965330123901367
2014-04-09,5.749380111694336,5.630229949951172,5.655759811401367,5.740869998931885,7308723.0,5.051455974578857
2014-04-10,5.779170036315918,5.685550212860107,5.719590187072754,5.719590187072754,7330666.0,5.032731056213379
2014-04-11,5.711080074310303,5.647250175476074,5.702569961547852,5.685550212860107,4468998.0,5.002779483795166
2014-04-14,5.779170036315918,5.668529987335205,5.668529987335205,5.770659923553467,5464373.0,5.077668190002441
2014-04-15,5.770659923553467,5.60044002532959,5.770659923553467,5.625969886779785,7939398.0,4.950354099273682
2014-04-16,5.702569961547852,5.579160213470459,5.60044002532959,5.685550212860107,4216543.0,5.002779483795166
2014-04-17,5.698319911956787,5.6429901123046875,5.698319911956787,5.668529987335205,2689151.0,4.987802982330322
2014-04-18,5.702569961547852,5.608950138092041,5.664269924163818,5.689809799194336,3178507.0,5.006527423858643
2014-04-21,5.698319911956787,5.51531982421875,5.681290149688721,5.519579887390137,5326782.0,4.8567399978637695
2014-04-22,5.574900150299072,5.425950050354004,5.519579887390137,5.506810188293457,3665528.0,4.845504283905029
2014-04-23,5.54511022567749,5.4812798500061035,5.489789962768555,5.502560138702393,2319762.0,4.841764450073242
2014-04-24,5.5110697746276855,5.4217000007629395,5.464260101318359,5.425950050354004,3493249.0,4.774353981018066
2014-04-25,5.44297981262207,5.298289775848389,5.417439937591553,5.302539825439453,4805257.0,4.665764331817627
2014-04-28,5.277009963989258,5.106780052185059,5.277009963989258,5.106780052185059,6179676.0,4.493513107299805
2014-04-29,5.238709926605225,5.106780052185059,5.1493401527404785,5.234449863433838,3774522.0,4.605851173400879
2014-04-30,5.29403018951416,5.106780052185059,5.238709926605225,5.234449863433838,3320227.0,4.605851173400879
2014-05-05,5.311049938201904,5.208920001983643,5.225940227508545,5.302539825439453,3031850.0,4.665764331817627
2014-05-06,5.374889850616455,5.268499851226807,5.302539825439453,5.345099925994873,3547518.0,4.703213214874268
2014-05-07,5.366380214691162,5.277009963989258,5.277009963989258,5.332330226898193,3134763.0,4.691977024078369
2014-05-08,5.383399963378906,5.285520076751709,5.332330226898193,5.323820114135742,2340814.0,4.6844892501831055
2014-05-09,5.362120151519775,5.289770126342773,5.3493499755859375,5.3195600509643555,2455297.0,4.6807403564453125
2014-05-12,5.460000038146973,5.323820114135742,5.362120151519775,5.447229862213135,3753420.0,4.793078422546387
2014-05-13,5.464260101318359,5.408929824829102,5.408929824829102,5.430210113525391,2944233.0,4.778103351593018
2014-05-14,5.44297981262207,5.3493499755859375,5.438720226287842,5.370629787445068,2256204.0,4.725677490234375
2014-05-15,5.438720226287842,5.277009963989258,5.370629787445068,5.281260013580322,2714141.0,4.647040367126465
2014-05-16,5.345099925994873,5.268499851226807,5.277009963989258,5.311049938201904,1816857.0,4.673252105712891
2014-05-19,5.400420188903809,5.277009963989258,5.30679988861084,5.374889850616455,2316550.0,4.72942590713501
2014-05-20,5.460000038146973,5.366380214691162,5.404679775238037,5.383399963378906,1448417.0,4.736913681030273
2014-05-21,5.489789962768555,5.370629787445068,5.370629787445068,5.477019786834717,3154654.0,4.819291114807129
2014-05-22,5.532350063323975,5.4514899253845215,5.455749988555908,5.485529899597168,3620855.0,4.826778888702393
2014-05-23,5.4812798500061035,5.391910076141357,5.4812798500061035,5.425950050354004,1811706.0,4.922415733337402
2014-05-26,5.532350063323975,5.387650012969971,5.408929824829102,5.528090000152588,3780641.0,5.015077590942383
2014-05-27,5.536600112915039,5.447229862213135,5.536600112915039,5.51531982421875,2440545.0,5.0034918785095215
2014-05-28,5.54511022567749,5.468510150909424,5.477019786834717,5.528090000152588,3577769.0,5.015077590942383
2014-05-29,5.549369812011719,5.447229862213135,5.523839950561523,5.485529899597168,3809736.0,4.976467132568359
2014-05-30,5.54511022567749,5.477019786834717,5.477019786834717,5.494040012359619,3769925.0,4.984188079833984
2014-06-03,5.528090000152588,5.434470176696777,5.4812798500061035,5.498300075531006,3208655.0,4.988051891326904
2014-06-04,5.485529899597168,5.366380214691162,5.464260101318359,5.383399963378906,2814868.0,4.883814334869385
2014-06-05,5.489789962768555,5.370629787445068,5.383399963378906,5.4812798500061035,2233975.0,4.972611427307129
2014-06-06,5.489789962768555,5.417439937591553,5.4812798500061035,5.4812798500061035,1626557.0,4.972611427307129
2014-06-09,5.485529899597168,5.336589813232422,5.438720226287842,5.336589813232422,3327434.0,4.841348171234131
2014-06-10,5.413189888000488,5.30679988861084,5.353610038757324,5.408929824829102,2757042.0,4.906975746154785
2014-06-11,5.430210113525391,5.353610038757324,5.425950050354004,5.404679775238037,2132035.0,4.903120517730713
2014-06-12,5.55787992477417,5.3493499755859375,5.404679775238037,5.528090000152588,5485792.0,5.015077590942383
2014-06-13,5.604690074920654,5.489789962768555,5.5110697746276855,5.579160213470459,5692665.0,5.061408042907715
2014-06-16,5.60044002532959,5.523839950561523,5.60044002532959,5.570650100708008,2921996.0,5.053687572479248
2014-06-17,5.570650100708008,5.464260101318359,5.536600112915039,5.477019786834717,4294191.0,4.968747138977051
2014-06-18,5.502560138702393,5.3791399002075195,5.464260101318359,5.417439937591553,3825172.0,4.914696216583252
2014-06-19,5.455749988555908,5.259980201721191,5.417439937591553,5.315310001373291,2563605.0,4.8220438957214355
2014-06-20,5.387650012969971,5.315310001373291,5.3195600509643555,5.366380214691162,1886084.0,4.868374824523926
2014-06-23,5.438720226287842,5.366380214691162,5.366380214691162,5.383399963378906,2036010.0,4.883814334869385
2014-06-24,5.434470176696777,5.362120151519775,5.362120151519775,5.400420188903809,2044683.0,4.899256229400635
2014-06-25,5.425950050354004,5.357860088348389,5.417439937591553,5.408929824829102,1907597.0,4.906975746154785
2014-06-26,5.532350063323975,5.391910076141357,5.408929824829102,5.532350063323975,3747943.0,5.018942356109619
2014-06-27,5.591929912567139,5.494040012359619,5.523839950561523,5.532350063323975,4360648.0,5.018942356109619
2014-06-30,5.617459774017334,5.498300075531006,5.617459774017334,5.536600112915039,3797583.0,5.022797584533691
2014-07-01,5.685550212860107,5.532350063323975,5.566390037536621,5.664269924163818,8893917.0,5.138620376586914
2014-07-02,5.698319911956787,5.625969886779785,5.638740062713623,5.664269924163818,5243944.0,5.138620376586914
2014-07-03,5.757900238037109,5.625969886779785,5.664269924163818,5.6940598487854,6871018.0,5.165645122528076
2014-07-04,5.7451300621032715,5.664269924163818,5.740869998931885,5.711080074310303,6063612.0,5.18108606338501
2014-07-07,5.85152006149292,5.689809799194336,5.7451300621032715,5.791940212249756,8381581.0,5.25444221496582
2014-07-08,5.800449848175049,5.681290149688721,5.800449848175049,5.749380111694336,4732253.0,5.215831756591797
2014-07-09,5.749380111694336,5.630229949951172,5.749380111694336,5.647250175476074,6179051.0,5.123179912567139
2014-07-10,5.689809799194336,5.617459774017334,5.617459774017334,5.664269924163818,3632651.0,5.138620376586914
2014-07-11,5.719590187072754,5.6132001876831055,5.651500225067139,5.719590187072754,4524043.0,5.188806533813477
2014-07-14,5.8089599609375,5.685550212860107,5.719590187072754,5.800449848175049,6337420.0,5.262162685394287
2014-07-15,5.932380199432373,5.787680149078369,5.787680149078369,5.8089599609375,9157272.0,5.269882678985596
2014-07-16,6.004720211029053,5.787680149078369,5.800449848175049,5.9451398849487305,10259766.0,5.393424987792969
2014-07-17,5.940889835357666,5.825990200042725,5.911099910736084,5.885560035705566,4441228.0,5.33937406539917
2014-07-18,6.077070236206055,5.889820098876953,5.889820098876953,6.000470161437988,13473582.0,5.443620204925537
2014-07-21,6.153669834136963,5.957910060882568,5.9664201736450195,6.0685601234436035,11161818.0,5.5053911209106445
2014-07-22,6.328149795532227,6.0685601234436035,6.162179946899414,6.260059833526611,23531133.0,5.679120063781738
2014-07-23,6.2685699462890625,5.996210098266602,6.170690059661865,6.106860160827637,15506448.0,5.54013729095459
2014-07-24,6.14516019821167,6.008979797363281,6.111110210418701,6.077070236206055,7984086.0,5.513111591339111
2014-07-25,6.191969871520996,6.043019771575928,6.077070236206055,6.085579872131348,7223126.0,5.520832061767578
2014-07-28,6.162179946899414,6.060050010681152,6.11536979675293,6.136650085449219,9553183.0,5.56716251373291
2014-07-29,6.183460235595703,6.051539897918701,6.132390022277832,6.085579872131348,12010452.0,5.520832061767578
2014-07-30,6.14516019821167,6.0387701988220215,6.077070236206055,6.106860160827637,6141706.0,5.54013729095459
2014-07-31,6.208990097045898,6.081329822540283,6.106860160827637,6.170690059661865,8389397.0,5.598043918609619
2014-08-01,6.166440010070801,5.98769998550415,6.166440010070801,6.000470161437988,10667716.0,5.443620204925537
2014-08-04,6.128139972686768,6.000470161437988,6.004720211029053,6.11536979675293,7439143.0,5.54785680770874
2014-08-05,6.200479984283447,6.11536979675293,6.149419784545898,6.166440010070801,6447318.0,5.594188213348389
2014-08-06,6.170690059661865,6.043019771575928,6.170690059661865,6.119629859924316,5399046.0,5.551721572875977
2014-08-07,6.136650085449219,6.03026008605957,6.119629859924316,6.043019771575928,6096930.0,5.4822211265563965
2014-08-08,6.089839935302734,5.949399948120117,6.034510135650635,6.008979797363281,8084405.0,5.451340198516846
2014-08-11,6.4515700340271,5.996210098266602,6.026000022888184,6.430290222167969,28984641.0,5.833552837371826
2014-08-12,6.481359958648682,6.255809783935547,6.315390110015869,6.430290222167969,20505620.0,5.833552837371826
2014-08-13,6.477099895477295,6.272830009460449,6.477099895477295,6.336659908294678,8325700.0,5.748611927032471
2014-08-14,6.455820083618164,6.243040084838867,6.3409199714660645,6.2685699462890625,9521938.0,5.686840057373047
2014-08-15,6.40900993347168,6.260059833526611,6.260059833526611,6.315390110015869,7139233.0,5.729315280914307
2014-08-18,6.379220008850098,6.289850234985352,6.315390110015869,6.379220008850098,6983652.0,5.787221431732178
2014-08-19,6.4004998207092285,6.29410982131958,6.387730121612549,6.349430084228516,5805884.0,5.760196685791016
2014-08-20,6.438799858093262,6.332409858703613,6.362199783325195,6.362199783325195,6454574.0,5.771780967712402
2014-08-21,6.426030158996582,6.255809783935547,6.3409199714660645,6.404759883880615,9704079.0,5.810391426086426
2014-08-22,6.417520046234131,6.3409199714660645,6.413269996643066,6.3919901847839355,4736205.0,5.798806667327881
2014-08-25,6.583489894866943,6.3919901847839355,6.404759883880615,6.438799858093262,13496317.0,5.841272830963135
2014-08-26,6.5026397705078125,6.243040084838867,6.434539794921875,6.243040084838867,7234149.0,5.663679599761963
2014-08-27,6.353690147399902,6.213250160217285,6.2983598709106445,6.345180034637451,6955847.0,5.756340503692627
2014-08-28,6.349430084228516,6.204740047454834,6.349430084228516,6.213250160217285,4231403.0,5.636654376983643
2014-08-29,6.285600185394287,6.162179946899414,6.213250160217285,6.243040084838867,4180713.0,5.663679599761963
2014-09-01,6.374969959259033,6.213250160217285,6.234529972076416,6.353690147399902,6319982.0,5.764060974121094
2014-09-02,6.549449920654297,6.396240234375,6.430290222167969,6.519659996032715,14874080.0,5.914628982543945
2014-09-03,6.481359958648682,6.383480072021484,6.455820083618164,6.447309970855713,12507225.0,5.848993301391602
2014-09-04,6.494120121002197,6.40900993347168,6.447309970855713,6.477099895477295,8181210.0,5.876018524169922
2014-09-05,6.489870071411133,6.387730121612549,6.489870071411133,6.447309970855713,7904771.0,5.848993301391602
2014-09-09,6.464330196380615,6.374969959259033,6.460080146789551,6.434539794921875,10083875.0,5.83740758895874
2014-09-10,6.438799858093262,6.328149795532227,6.438799858093262,6.4004998207092285,7647266.0,5.8065266609191895
2014-09-11,6.617539882659912,6.417520046234131,6.5026397705078125,6.481359958648682,21248232.0,5.8798828125
2014-09-12,6.711160182952881,6.519659996032715,6.553699970245361,6.698390007019043,20667668.0,6.0767717361450195
2014-09-15,6.834579944610596,6.579239845275879,6.681369781494141,6.728179931640625,17064377.0,6.103797435760498
2014-09-16,6.706910133361816,6.447309970855713,6.668600082397461,6.489870071411133,13456379.0,5.887603282928467
2014-09-17,6.528170108795166,6.345180034637451,6.481359958648682,6.468589782714844,11268451.0,5.868298053741455
2014-09-18,6.557960033416748,6.40900993347168,6.443059921264648,6.523910045623779,8795361.0,5.918484687805176
2014-09-19,6.528170108795166,6.434539794921875,6.5026397705078125,6.511149883270264,6853865.0,5.9069085121154785
2014-09-22,6.506889820098877,6.404759883880615,6.5026397705078125,6.447309970855713,7927637.0,5.848993301391602
2014-09-23,6.468589782714844,6.2983598709106445,6.434539794921875,6.36644983291626,17697309.0,5.775637149810791
2014-09-24,6.455820083618164,6.302619934082031,6.306879997253418,6.417520046234131,10148190.0,5.821967601776123
2014-09-25,6.5324201583862305,6.417520046234131,6.434539794921875,6.506889820098877,16553879.0,5.903043746948242
2014-09-26,6.485610008239746,6.40900993347168,6.4728498458862305,6.443059921264648,9466466.0,5.845137119293213
2014-09-29,6.523910045623779,6.4515700340271,6.460080146789551,6.519659996032715,10625952.0,5.914628982543945
2014-09-30,6.574979782104492,6.485610008239746,6.5324201583862305,6.566470146179199,11954416.0,5.957095146179199
2014-10-08,6.651579856872559,6.498380184173584,6.5920000076293945,6.643070220947266,10352570.0,6.026586532592773
2014-10-09,6.698390007019043,6.5324201583862305,6.643070220947266,6.6345601081848145,13407442.0,6.018866062164307
2014-10-10,6.630300045013428,6.54518985748291,6.58774995803833,6.570720195770264,10058114.0,5.9609503746032715
2014-10-13,6.7664899826049805,6.5026397705078125,6.553699970245361,6.7664899826049805,19389861.0,6.138553142547607
2014-10-14,6.787759780883789,6.617539882659912,6.736700057983398,6.681369781494141,12551782.0,6.061331272125244
2014-10-15,6.7664899826049805,6.5920000076293945,6.672860145568848,6.681369781494141,13013704.0,6.061331272125244
2014-10-16,6.698390007019043,6.506889820098877,6.638820171356201,6.6643500328063965,30017839.0,6.045891761779785
2014-10-17,6.979269981384277,6.570720195770264,6.621789932250977,6.877130031585693,44798973.0,6.238924980163574
2014-10-20,7.149489879608154,6.74521017074585,7.021820068359375,6.783510208129883,51227422.0,6.153993129730225
2014-10-21,6.719669818878174,6.523910045623779,6.600510120391846,6.5622100830078125,26957253.0,5.953229904174805
2014-10-22,6.58774995803833,6.413269996643066,6.5622100830078125,6.421780109405518,16074423.0,5.825832366943359
2014-10-23,6.447309970855713,6.226019859313965,6.421780109405518,6.2685699462890625,11435133.0,5.686840057373047
2014-10-24,6.413269996643066,6.2685699462890625,6.2685699462890625,6.302619934082031,9606959.0,5.7177300453186035
2014-10-27,6.302619934082031,6.179200172424316,6.2983598709106445,6.230269908905029,7095010.0,5.652094841003418
2014-10-28,6.36644983291626,6.260059833526611,6.260059833526611,6.357940196990967,12893429.0,5.767917156219482
2014-10-29,6.4728498458862305,6.3409199714660645,6.387730121612549,6.447309970855713,15334954.0,5.848993301391602
2014-10-30,6.617539882659912,6.438799858093262,6.4515700340271,6.519659996032715,23261217.0,5.914628982543945
2014-10-31,6.579239845275879,6.460080146789551,6.54518985748291,6.540939807891846,18483943.0,5.933934211730957
2014-11-03,6.740950107574463,6.506889820098877,6.549449920654297,6.689879894256592,20792922.0,6.069051742553711
2014-11-04,6.677120208740234,6.489870071411133,6.677120208740234,6.528170108795166,15423881.0,5.922348499298096
2014-11-05,6.677120208740234,6.477099895477295,6.54518985748291,6.5920000076293945,12347651.0,5.980255603790283
2014-11-06,6.5920000076293945,6.511149883270264,6.574979782104492,6.574979782104492,9356988.0,5.96481466293335
2014-11-07,6.655839920043945,6.464330196380615,6.579239845275879,6.481359958648682,17953023.0,5.8798828125
2014-11-10,6.609029769897461,6.477099895477295,6.489870071411133,6.523910045623779,12144289.0,5.918484687805176
2014-11-11,6.549449920654297,6.2387800216674805,6.5324201583862305,6.3409199714660645,15699627.0,5.752476215362549
2014-11-12,6.379220008850098,6.29410982131958,6.328149795532227,6.374969959259033,6700250.0,5.7833662033081055
2014-11-13,6.540939807891846,6.374969959259033,6.379220008850098,6.40900993347168,12305820.0,5.814247131347656
2014-11-14,6.4004998207092285,6.311130046844482,6.387730121612549,6.36644983291626,5067821.0,5.775637149810791
2014-11-17,6.506889820098877,6.319640159606934,6.404759883880615,6.443059921264648,7024689.0,5.845137119293213
2014-11-18,6.655839920043945,6.447309970855713,6.455820083618164,6.651579856872559,17847014.0,6.034306049346924
2014-11-19,6.775000095367432,6.58774995803833,6.677120208740234,6.643070220947266,18438641.0,6.026586532592773
2014-11-20,6.630300045013428,6.54518985748291,6.596260070800781,6.5920000076293945,7852877.0,5.980255603790283
2014-11-21,6.655839920043945,6.58774995803833,6.604770183563232,6.651579856872559,8772231.0,6.034306049346924
2014-11-24,6.732439994812012,6.613279819488525,6.711160182952881,6.655839920043945,17321809.0,6.03817081451416
2014-11-25,6.706910133361816,6.613279819488525,6.672860145568848,6.698390007019043,16383398.0,6.0767717361450195
2014-11-26,6.83882999420166,6.643070220947266,6.719669818878174,6.698390007019043,20383392.0,6.0767717361450195
2014-11-27,6.762229919433594,6.596260070800781,6.74521017074585,6.677120208740234,19574646.0,6.05747652053833
2014-11-28,6.826059818267822,6.681369781494141,6.685629844665527,6.779250144958496,33505080.0,6.1501288414001465
2014-12-01,6.843090057373047,6.643070220947266,6.7962799072265625,6.728179931640625,22814267.0,6.103797435760498
2014-12-02,6.906919956207275,6.689879894256592,6.698390007019043,6.902669906616211,28370268.0,6.262094497680664
2014-12-03,7.030340194702148,6.830319881439209,6.970759868621826,6.992030143737793,28481252.0,6.343163013458252
2014-12-04,7.162260055541992,6.9664998054504395,7.064380168914795,7.060120105743408,30848365.0,6.404933452606201
2014-12-05,7.081399917602539,6.66008996963501,7.064380168914795,6.813300132751465,31733450.0,6.181018829345703
2014-12-08,6.915430068969727,6.7239298820495605,6.762229919433594,6.915430068969727,20481259.0,6.2736711502075195
2014-12-09,7.055870056152344,6.7664899826049805,6.88139009475708,6.804790019989014,28136524.0,6.1732988357543945
2014-12-10,7.128210067749023,6.740950107574463,6.804790019989014,7.119699954986572,25650740.0,6.458984851837158
2014-12-11,7.472919940948486,7.077149868011475,7.106939792633057,7.464409828186035,42975853.0,6.77170467376709
2014-12-12,7.566549777984619,7.328229904174805,7.468669891357422,7.558040142059326,30709630.0,6.856646537780762
2014-12-15,7.604849815368652,7.39631986618042,7.5112199783325195,7.579319953918457,23910175.0,6.875951766967773
2014-12-16,7.7452898025512695,7.366529941558838,7.494200229644775,7.536759853363037,50936303.0,6.837340354919434
2014-12-17,7.477180004119873,7.234610080718994,7.472919940948486,7.336740016937256,23733283.0,6.655882358551025
2014-12-18,7.447390079498291,7.277160167694092,7.302700042724609,7.349510192871094,13052117.0,6.667468547821045
2014-12-19,7.404829978942871,6.889900207519531,7.3197197914123535,7.106939792633057,27858113.0,6.447408676147461
2014-12-22,7.264400005340576,6.821809768676758,7.106939792633057,7.14523983001709,26664409.0,6.482154369354248
2014-12-23,7.115449905395508,6.834579944610596,7.043099880218506,6.872879981994629,16029268.0,6.23507022857666
2014-12-24,7.000549793243408,6.83882999420166,6.8856401443481445,6.949480056762695,15725905.0,6.304561614990234
2014-12-25,7.060120105743408,6.898409843444824,6.975009918212891,7.021820068359375,18694477.0,6.370187759399414
2014-12-26,7.077149868011475,6.970759868621826,7.030340194702148,6.99629020690918,21299002.0,6.347027778625488
2014-12-29,7.034589767456055,6.872879981994629,7.021820068359375,6.898409843444824,16560360.0,6.258230209350586
2014-12-30,6.945219993591309,6.553699970245361,6.89415979385376,6.6345601081848145,26368334.0,6.018866062164307
2014-12-31,6.800529956817627,6.557960033416748,6.643070220947266,6.74521017074585,11625823.0,6.1192474365234375
2015-01-05,6.923940181732178,6.677120208740234,6.6941399574279785,6.89415979385376,15990146.0,6.2543745040893555
2015-01-06,7.060120105743408,6.804790019989014,6.821809768676758,7.0175700187683105,21305617.0,6.366332530975342
2015-01-07,7.192049980163574,6.928199768066406,7.043099880218506,6.9877800941467285,17315979.0,6.339306831359863
2015-01-08,7.128210067749023,6.95373010635376,7.009059906005859,7.021820068359375,16252722.0,6.370187759399414
2015-01-09,7.221839904785156,7.021820068359375,7.038849830627441,7.030340194702148,24798469.0,6.377917289733887
2015-01-12,7.026080131530762,6.681369781494141,6.9579901695251465,6.757969856262207,15739926.0,6.130822658538818
2015-01-13,6.877130031585693,6.685629844665527,6.753719806671143,6.834579944610596,18452324.0,6.200324058532715
2015-01-14,7.034589767456055,6.770740032196045,6.809040069580078,7.021820068359375,22662248.0,6.370187759399414
2015-01-15,7.192049980163574,6.949480056762695,7.0175700187683105,7.14523983001709,21812141.0,6.482154369354248
2015-01-16,7.183539867401123,7.026080131530762,7.106939792633057,7.140979766845703,14692888.0,6.478289604187012
2015-01-19,7.455900192260742,6.919690132141113,7.183539867401123,7.043099880218506,42203741.0,6.389492988586426
2015-01-20,7.375040054321289,7.077149868011475,7.077149868011475,7.370790004730225,31589220.0,6.686773300170898
2015-01-21,7.477180004119873,7.3197197914123535,7.370790004730225,7.426109790802002,29590567.0,6.736959457397461
2015-01-22,7.468669891357422,7.3197197914123535,7.447390079498291,7.447390079498291,25931431.0,6.756263732910156
2015-01-23,7.4814300537109375,7.255889892578125,7.472919940948486,7.32397985458374,22339640.0,6.6443071365356445
2015-01-26,7.379300117492676,7.268650054931641,7.298439979553223,7.370790004730225,15795476.0,6.686773300170898
2015-01-27,7.477180004119873,7.226099967956543,7.345250129699707,7.298439979553223,19042629.0,6.621136665344238
2015-01-28,7.306950092315674,7.158010005950928,7.234610080718994,7.230350017547607,21172791.0,6.559366226196289
2015-01-29,7.234610080718994,7.106939792633057,7.14523983001709,7.170770168304443,11452352.0,6.50531530380249
2015-01-30,7.251629829406738,7.140979766845703,7.17503023147583,7.204820156097412,12084989.0,6.536205768585205
2015-02-02,7.387810230255127,7.170770168304443,7.226099967956543,7.3197197914123535,22613184.0,6.64044189453125
2015-02-03,7.362279891967773,7.200560092926025,7.32397985458374,7.3112101554870605,15936479.0,6.6327223777771
2015-02-04,7.362279891967773,7.17503023147583,7.298439979553223,7.179279804229736,14247694.0,6.513035297393799
2015-02-05,7.2899298667907715,7.068640232086182,7.255889892578125,7.098430156707764,14691884.0,6.439688205718994
2015-02-06,7.102680206298828,6.906919956207275,7.055870056152344,6.915430068969727,11234818.0,6.2736711502075195
2015-02-09,6.936709880828857,6.821809768676758,6.898409843444824,6.898409843444824,7622233.0,6.258230209350586
2015-02-10,6.940969944000244,6.8558502197265625,6.932459831237793,6.932459831237793,8650457.0,6.289120197296143
2015-02-11,7.0175700187683105,6.940969944000244,6.9579901695251465,6.9877800941467285,6766992.0,6.339306831359863
2015-02-12,7.162260055541992,6.979269981384277,7.009059906005859,7.123960018157959,8444462.0,6.4628496170043945
2015-02-13,7.255889892578125,7.123960018157959,7.170770168304443,7.243120193481445,15197076.0,6.570951461791992
2015-02-16,7.375040054321289,7.209070205688477,7.264400005340576,7.336740016937256,13836904.0,6.655882358551025
2015-02-17,7.366529941558838,7.272910118103027,7.315460205078125,7.341000080108643,10342719.0,6.659748077392578
2015-02-25,7.455900192260742,7.251629829406738,7.341000080108643,7.413340091705322,16369943.0,6.725374221801758
2015-02-26,7.489950180053711,7.349510192871094,7.409090042114258,7.464409828186035,16044209.0,6.77170467376709
2015-02-27,7.562290191650391,7.3920698165893555,7.464409828186035,7.404829978942871,15430340.0,6.717653751373291
2015-03-02,7.460159778594971,7.32397985458374,7.43887996673584,7.413340091705322,17295688.0,6.725374221801758
2015-03-03,7.809120178222656,7.32397985458374,7.38355016708374,7.702730178833008,32137494.0,6.987908840179443
2015-03-04,7.834650039672852,7.630380153656006,7.660170078277588,7.783589839935303,25210782.0,7.061264514923096
2015-03-05,7.8261399269104,7.626130104064941,7.783589839935303,7.68996000289917,16517198.0,6.97632360458374
2015-03-06,7.7154998779296875,7.506969928741455,7.694220066070557,7.549520015716553,13571224.0,6.848917007446289
2015-03-09,7.660170078277588,7.413340091705322,7.447390079498291,7.630380153656006,8461602.0,6.9222731590271
2015-03-10,7.7154998779296875,7.57505989074707,7.630380153656006,7.698470115661621,10740076.0,6.984044075012207
2015-03-11,7.762310028076172,7.528250217437744,7.681449890136719,7.536759853363037,10393645.0,6.837340354919434
2015-03-12,7.800610065460205,7.498459815979004,7.5537800788879395,7.787839889526367,16338340.0,7.065120220184326
2015-03-13,8.01764965057373,7.711239814758301,7.711239814758301,7.966579914093018,21252951.0,7.227272987365723
2015-03-16,8.200639724731445,8.013389587402344,8.013389587402344,8.141059875488281,21748640.0,7.385560989379883
2015-03-17,8.187870025634766,8.000619888305664,8.158080101013184,8.047439575195312,21545479.0,7.300628185272217
2015-03-18,8.23468017578125,8.051690101623535,8.051690101623535,8.192130088806152,16998187.0,7.431892395019531
2015-03-19,8.31980037689209,8.17510986328125,8.213410377502441,8.302780151367188,19674814.0,7.532272815704346
2015-03-20,8.507049560546875,8.26021957397461,8.2985200881958,8.485770225524902,18450362.0,7.698281288146973
2015-03-23,8.894309997558594,8.430439949035645,8.532580375671387,8.877289772033691,27273879.0,8.053468704223633
2015-03-24,8.838990211486816,8.2985200881958,8.838990211486816,8.724080085754395,35355433.0,7.91447639465332
2015-03-25,8.681529998779297,8.434700012207031,8.681529998779297,8.549599647521973,23899904.0,7.756188869476318
2015-03-26,9.404990196228027,8.472999572753906,8.55385971069336,8.966659545898438,42168245.0,8.134544372558594
2015-03-27,9.477330207824707,9.009209632873535,9.0560302734375,9.047510147094727,28853129.0,8.207890510559082
2015-03-30,9.29008960723877,8.83473014831543,9.0560302734375,8.979419708251953,27004956.0,8.146120071411133
2015-03-31,9.217740058898926,8.945380210876465,8.953889846801758,9.030489921569824,24420600.0,8.192451477050781
2015-04-01,9.341150283813477,8.958149909973145,9.021980285644531,9.230509757995605,20324963.0,8.373908042907715
2015-04-02,9.336899757385254,9.158160209655762,9.27731990814209,9.26455020904541,19557509.0,8.404789924621582
2015-04-03,9.64330005645752,9.11985969543457,9.19221019744873,9.617770195007324,25346439.0,8.725232124328613
2015-04-07,9.86460018157959,9.617770195007324,9.617770195007324,9.753950119018555,18981987.0,8.848772048950195
2015-04-08,9.830550193786621,9.311369895935059,9.753950119018555,9.460309982299805,21946699.0,8.582383155822754
2015-04-09,9.524149894714355,8.979419708251953,9.511380195617676,9.332639694213867,22869709.0,8.466561317443848
2015-04-10,9.553939819335938,9.234760284423828,9.2560396194458,9.477330207824707,14843234.0,8.597824096679688
2015-04-13,9.919919967651367,9.379449844360352,9.511380195617676,9.839059829711914,24476220.0,8.925984382629395
2015-04-14,9.953969955444336,9.600749969482422,9.839059829711914,9.660329818725586,22145585.0,8.763840675354004
2015-04-15,9.677350044250488,9.196459770202637,9.660329818725586,9.328390121459961,16706800.0,8.462705612182617
2015-04-16,9.490099906921387,9.021980285644531,9.27731990814209,9.404990196228027,13775292.0,8.532196998596191
2015-04-17,9.673089981079102,9.307109832763672,9.404990196228027,9.647560119628906,23960358.0,8.752256393432617
2015-04-20,9.626279830932617,9.302849769592285,9.609259605407715,9.336899757385254,21830622.0,8.470426559448242
2015-04-21,9.647560119628906,9.294340133666992,9.294340133666992,9.639049530029297,15925435.0,8.744535446166992
2015-04-22,10.434900283813477,9.651820182800293,9.651820182800293,10.239100456237793,29383264.0,9.288902282714844
2015-04-23,10.826399803161621,10.277400016784668,10.38379955291748,10.639100074768066,33729478.0,9.65178108215332
2015-04-24,10.639100074768066,10.162500381469727,10.422100067138672,10.5625,23106735.0,9.58228874206543
2015-04-27,10.771100044250488,10.34119987487793,10.617899894714355,10.630599975585938,23053422.0,9.64406967163086
2015-04-28,10.720000267028809,10.060400009155273,10.630599975585938,10.187999725341797,18175182.0,9.242542266845703
2015-04-29,10.417799949645996,10.107199668884277,10.132699966430664,10.311400413513184,14544518.0,9.3544921875
2015-04-30,10.877400398254395,10.38379955291748,10.38379955291748,10.71150016784668,25366612.0,9.717461585998535
2015-05-04,11.141300201416016,10.49020004272461,10.630599975585938,11.073200225830078,20648117.0,10.045595169067383
2015-05-05,11.060400009155273,10.3326997756958,10.983799934387207,10.400799751281738,22415210.0,9.435595512390137
2015-05-06,10.583800315856934,10.005000114440918,10.426300048828125,10.141200065612793,16263054.0,9.200087547302246
2015-05-07,10.30720043182373,9.92842960357666,10.073100090026855,10.11139965057373,12204312.0,9.173050880432129
2015-05-08,10.379500389099121,10.205100059509277,10.298700332641602,10.366800308227539,21881952.0,9.40475082397461
2015-05-11,10.830599784851074,10.205100059509277,10.422100067138672,10.800800323486328,30239967.0,9.798474311828613
2015-05-12,11.439200401306152,10.651900291442871,10.839099884033203,11.319999694824219,28924815.0,10.269493103027344
2015-05-13,11.660499572753906,11.06470012664795,11.27750015258789,11.18809986114502,20673051.0,10.149832725524902
2015-05-14,11.422200202941895,11.1072998046875,11.183899879455566,11.315799713134766,15099253.0,10.265682220458984
2015-05-15,11.290200233459473,10.851900100708008,11.290200233459473,10.988100051879883,13578335.0,9.968393325805664
2015-05-18,11.609399795532227,10.796600341796875,10.894499778747559,11.558300018310547,18854568.0,10.485677719116211
2015-05-19,11.698800086975098,11.06470012664795,11.622200012207031,11.520000457763672,19167773.0,10.450932502746582
2015-05-20,12.013699531555176,11.575400352478027,11.58810043334961,11.8774995803833,18198126.0,10.77525520324707
2015-05-21,12.430800437927246,11.873299598693848,11.945599555969238,12.371199607849121,23668141.0,11.223138809204102
2015-05-22,12.852100372314453,12.192399978637695,12.47760009765625,12.775500297546387,24813968.0,11.589920997619629
2015-05-25,13.337200164794922,12.596699714660645,12.652099609375,13.111700057983398,21390102.0,11.894920349121094
2015-05-26,14.184100151062012,13.128700256347656,13.128700256347656,14.175600051879883,22202462.0,12.860089302062988
2015-05-27,15.320300102233887,14.171299934387207,14.320300102233887,14.37559986114502,26662381.0,13.041529655456543
2015-05-28,14.801199913024902,13.311699867248535,14.379799842834473,13.639399528503418,28628367.0,12.373649597167969
2015-05-29,14.111700057983398,13.022299766540527,13.473400115966797,13.941499710083008,22966806.0,12.647714614868164
2015-06-01,15.337400436401367,14.073399543762207,14.073399543762207,15.337400436401367,28307607.0,13.914073944091797
2015-06-02,16.758800506591797,15.409700393676758,15.409700393676758,16.729000091552734,26690436.0,15.176531791687012
2015-06-03,17.141799926757812,15.83530044555664,16.729000091552734,16.622600555419922,28575562.0,15.08000659942627
2015-06-04,16.554500579833984,15.02239990234375,16.554500579833984,15.962900161743164,21867301.0,14.481527328491211
2015-06-05,16.29490089416504,15.724599838256836,16.171499252319336,15.945899963378906,18864804.0,14.466103553771973
2015-06-08,16.163000106811523,15.324600219726562,15.945899963378906,16.141700744628906,27356818.0,14.6437349319458
2015-06-09,16.588499069213867,15.384200096130371,16.077899932861328,15.677800178527832,20727943.0,14.222884178161621
2015-06-10,15.91189956665039,15.196900367736816,15.405500411987305,15.686300277709961,26381646.0,14.230595588684082
2015-06-11,16.24810028076172,15.66510009765625,15.703399658203125,15.865099906921387,24591814.0,14.392802238464355
2015-06-12,16.24810028076172,15.554400444030762,15.89490032196045,16.2012996673584,21245452.0,14.890206336975098
2015-06-15,16.720500946044922,15.150099754333496,16.243799209594727,15.22249984741211,31552624.0,13.990614891052246
2015-06-16,15.188400268554688,13.724499702453613,14.809700012207031,13.92020034790039,29740176.0,12.79370403289795
2015-06-17,14.277700424194336,13.337200164794922,13.788299560546875,14.175600051879883,21606227.0,13.028435707092285
2015-06-18,14.588399887084961,13.532999992370605,14.341500282287598,13.715999603271484,16789201.0,12.60602855682373
2015-06-19,13.830900192260742,12.554200172424316,13.562800407409668,12.83080005645752,20725078.0,11.792464256286621
2015-06-23,13.184000015258789,11.617899894714355,12.72439956665039,12.784000396728516,19631873.0,11.749451637268066
2015-06-24,14.060700416564941,12.852100372314453,12.852100372314453,14.060700416564941,36860566.0,12.922835350036621
2015-06-25,14.711799621582031,13.758500099182129,14.171299934387207,14.073399543762207,41033413.0,12.9345064163208
2015-06-26,13.992600440979004,12.664799690246582,13.40530014038086,12.664799690246582,29082819.0,11.639897346496582
2015-06-29,13.069100379943848,11.396599769592285,13.056300163269043,11.396599769592285,30995577.0,10.474327087402344
2015-06-30,12.341400146484375,10.256099700927734,11.01360034942627,11.958399772644043,35402195.0,10.990663528442383
2015-07-01,12.111599922180176,10.762499809265137,11.873299598693848,10.762499809265137,25056246.0,9.891541481018066
2015-07-02,10.758299827575684,9.685859680175781,10.38379955291748,9.911410331726074,41016083.0,9.10932731628418
2015-07-03,9.907159805297852,8.919839859008789,9.64330005645752,9.613519668579102,38106390.0,8.835543632507324
2015-07-06,10.468899726867676,8.651740074157715,10.213600158691406,8.74962043762207,48365590.0,8.04155445098877
2015-07-07,8.39214038848877,7.872950077056885,8.251709938049316,7.872950077056885,22990043.0,7.2358293533325195
2015-07-08,8.660249710083008,7.085659980773926,7.085659980773926,7.32397985458374,100848651.0,6.731285095214844
2015-07-09,8.055950164794922,7.413340091705322,7.5537800788879395,8.055950164794922,32502343.0,7.404020309448242
2015-07-10,8.860269546508789,8.498539924621582,8.638970375061035,8.860269546508789,11383864.0,8.143250465393066
2015-07-13,9.745439529418945,9.36242961883545,9.732669830322266,9.745439529418945,35771617.0,8.956788063049316
2015-07-14,10.677399635314941,9.575220108032227,9.813529968261719,9.894390106201172,57525130.0,9.093685150146484
2015-07-15,10.08590030670166,8.907079696655273,9.532659530639648,8.907079696655273,34247601.0,8.186271667480469
2015-07-16,9.596489906311035,8.16234016418457,8.907079696655273,9.353919982910156,29967292.0,8.596952438354492
2015-07-17,10.277400016784668,9.353919982910156,9.353919982910156,10.20930004119873,36807921.0,9.383109092712402
2015-07-20,10.877400398254395,10.000800132751465,10.294400215148926,10.609299659729004,35564236.0,9.750739097595215
2015-07-21,11.477499961853027,10.213600158691406,10.639100074768066,11.200900077819824,50215631.0,10.294464111328125
2015-07-22,11.562600135803223,10.766799926757812,11.243399620056152,11.102999687194824,36525252.0,10.204487800598145
2015-07-23,11.405099868774414,11.043399810791016,11.124300003051758,11.31149959564209,27132718.0,10.396113395690918
2015-07-24,11.426400184631348,10.639100074768066,11.405099868774414,10.779600143432617,29031809.0,9.907258033752441
2015-07-27,11.251899719238281,9.702879905700684,10.468899726867676,9.702879905700684,44779110.0,8.917671203613281
2015-07-28,10.426300048828125,9.158160209655762,9.536910057067871,10.145500183105469,36006887.0,9.32447338104248
2015-07-29,11.158300399780273,10.107199668884277,10.145500183105469,11.145500183105469,30625354.0,10.243548393249512
2015-07-30,11.392399787902832,10.38379955291748,11.098699569702148,10.788100242614746,35734464.0,9.915070533752441
2015-07-31,10.983799934387207,10.256099700927734,10.549799919128418,10.592300415039062,19526580.0,9.735116004943848
2015-08-03,10.762499809265137,9.660329818725586,10.468899726867676,9.911410331726074,22070252.0,9.10932731628418
2015-08-04,10.622099876403809,9.885880470275879,9.894390106201172,10.524200439453125,27719982.0,9.672526359558105
2015-08-05,10.779600143432617,10.234800338745117,10.426300048828125,10.413599967956543,24394984.0,9.570877075195312
2015-08-06,10.443400382995605,9.94970989227295,10.068900108337402,10.285900115966797,13397378.0,9.453510284423828
2015-08-07,10.766799926757812,10.354000091552734,10.354000091552734,10.634900093078613,20433285.0,9.77426815032959
2015-08-10,11.468999862670898,10.758299827575684,10.758299827575684,11.379599571228027,29852299.0,10.45870304107666
2015-08-11,11.652000427246094,10.975299835205078,11.341300010681152,11.290200233459473,29916560.0,10.376537322998047
2015-08-12,11.741299629211426,11.043399810791016,11.149800300598145,11.45199966430664,29535908.0,10.525243759155273
2015-08-13,11.788200378417969,10.873200416564941,11.200900077819824,11.673299789428711,28399182.0,10.72863483428955
2015-08-14,11.890299797058105,11.468999862670898,11.745599746704102,11.779600143432617,28326274.0,10.826333045959473
2015-08-17,12.630800247192383,11.528599739074707,11.617899894714355,12.592499732971191,34107373.0,11.573448181152344
2015-08-18,12.745699882507324,11.332799911499023,12.745699882507324,11.332799911499023,33617493.0,10.415690422058105
2015-08-19,11.68179988861084,10.205100059509277,10.788100242614746,11.515800476074219,22510471.0,10.583882331848145
2015-08-20,11.46049976348877,10.494400024414062,11.149800300598145,10.515700340270996,17473000.0,9.664714813232422
2015-08-21,10.38379955291748,9.698630332946777,10.213600158691406,9.732669830322266,21711872.0,8.945051193237305
2015-08-24,9.19221019744873,8.758130073547363,9.19221019744873,8.758130073547363,18329278.0,8.049376487731934
2015-08-25,8.2985200881958,7.881470203399658,7.889979839324951,7.881470203399658,36650739.0,7.243659973144531
2015-08-26,8.2985200881958,7.353769779205322,8.085740089416504,7.549520015716553,25682999.0,6.938573360443115
2015-08-27,8.302780151367188,7.660170078277588,7.834650039672852,8.302780151367188,44413269.0,7.630875110626221
2015-08-28,9.132630348205566,8.464489936828613,8.511300086975098,9.009209632873535,27964182.0,8.280137062072754
2015-08-31,8.838990211486816,8.107009887695312,8.838990211486816,8.124039649963379,39810427.0,7.466599941253662
2015-09-01,7.8261399269104,7.3112101554870605,7.719749927520752,7.3112101554870605,21815692.0,6.719549179077148
2015-09-02,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-07,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-08,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-09,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-10,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-11,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-14,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-15,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-16,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-17,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-18,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-21,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-22,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-23,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-24,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-25,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-28,7.8261399269104,7.3112101554870605,7.719749927520752,7.3112101554870605,21815692.0,6.719549179077148
2015-09-29,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-09-30,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-08,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-09,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-12,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-13,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-14,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-15,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-16,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-19,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-20,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-21,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-22,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-23,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-26,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-27,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-28,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-29,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-10-30,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-02,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-03,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-04,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-05,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-06,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-09,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-10,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-11,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-12,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-13,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-16,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-17,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-18,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-19,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-20,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-23,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-24,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-25,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-26,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-27,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-11-30,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-01,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-02,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-03,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-04,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-07,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-08,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-09,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-10,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-11,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-14,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-15,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-16,7.3112101554870605,7.3112101554870605,7.3112101554870605,7.3112101554870605,0.0,6.719549179077148
2015-12-17,8.043180465698242,8.043180465698242,8.043180465698242,8.043180465698242,413816.0,7.392283916473389
2015-12-18,8.84749984741211,8.84749984741211,8.84749984741211,8.84749984741211,509207.0,8.131513595581055
2015-12-21,9.732669830322266,9.732669830322266,9.732669830322266,9.732669830322266,1967792.0,8.945051193237305
2015-12-22,10.511500358581543,9.87736988067627,10.213600158691406,10.009300231933594,96024346.0,9.199295997619629
2015-12-23,10.068900108337402,9.834810256958008,9.941200256347656,9.92842960357666,41767002.0,9.124969482421875
2015-12-24,9.98801040649414,9.366689682006836,9.93694019317627,9.685859680175781,31923874.0,8.902029991149902
2015-12-25,9.8433198928833,9.622030258178711,9.681610107421875,9.711400032043457,17841365.0,8.92550277709961
2015-12-28,9.788000106811523,9.370940208435059,9.617770195007324,9.392219543457031,23356845.0,8.63215160369873
2015-12-29,9.468819618225098,8.907079696655273,9.447549819946289,9.0560302734375,45275466.0,8.323168754577637
2015-12-30,9.217740058898926,9.043259620666504,9.064539909362793,9.19221019744873,21339750.0,8.448328018188477
2015-12-31,9.230509757995605,9.004960060119629,9.200719833374023,9.098580360412598,18993703.0,8.362275123596191
2016-01-04,9.094329833984375,8.221920013427734,9.094329833984375,8.24744987487793,17933995.0,7.58002233505249
2016-01-05,8.630459785461426,7.872950077056885,8.000619888305664,8.60492992401123,34389469.0,7.90857458114624
2016-01-06,8.711319923400879,8.379380226135254,8.511300086975098,8.651740074157715,23210573.0,7.951595306396484
2016-01-07,8.46875,7.787839889526367,8.46875,7.800610065460205,5660578.0,7.1693434715271
2016-01-08,8.145319938659668,7.485690116882324,8.000619888305664,7.9963698387146,24518709.0,7.34926176071167
2016-01-11,8.136799812316895,7.668680191040039,7.796350002288818,7.7154998779296875,24153632.0,7.091121196746826
2016-01-12,7.987860202789307,7.57505989074707,7.753799915313721,7.975090026855469,20747862.0,7.329703330993652
2016-01-13,8.362350463867188,7.843160152435303,8.000619888305664,7.881470203399658,28951521.0,7.243659973144531
2016-01-14,8.668760299682617,7.3197197914123535,7.549520015716553,8.315540313720703,27776916.0,7.642603397369385
2016-01-15,8.243200302124023,7.919769763946533,8.158080101013184,8.009140014648438,20863673.0,7.360998630523682
2016-01-18,8.170849800109863,7.651659965515137,7.783589839935303,8.034669876098633,14789355.0,7.384461879730225
2016-01-19,8.255960464477539,7.779329776763916,8.000619888305664,8.213410377502441,29721746.0,7.548738479614258
2016-01-20,8.166589736938477,7.8857197761535645,8.1112699508667,7.9793500900268555,21901674.0,7.333619117736816
2016-01-21,8.000619888305664,7.404829978942871,7.809120178222656,7.421850204467773,21748278.0,6.821235179901123
2016-01-22,7.541009902954102,7.140979766845703,7.528250217437744,7.404829978942871,16801949.0,6.8055925369262695
2016-01-25,7.489950180053711,7.370790004730225,7.472919940948486,7.4516401290893555,16888897.0,6.84861421585083
2016-01-26,7.426109790802002,6.706910133361816,7.298439979553223,6.74521017074585,19120560.0,6.199352264404297
2016-01-27,6.843090057373047,6.306879997253418,6.770740032196045,6.579239845275879,18004080.0,6.046813488006592
2016-01-28,6.536680221557617,6.191969871520996,6.494120121002197,6.204740047454834,13340994.0,5.702620029449463
2016-01-29,6.596260070800781,6.162179946899414,6.174950122833252,6.5026397705078125,19144977.0,5.97641134262085
2016-02-01,6.511149883270264,6.272830009460449,6.489870071411133,6.3409199714660645,9649185.0,5.827779769897461
2016-02-02,6.7664899826049805,6.36644983291626,6.379220008850098,6.74521017074585,14665884.0,6.199352264404297
2016-02-03,6.7664899826049805,6.523910045623779,6.609029769897461,6.706910133361816,10651591.0,6.164151668548584
2016-02-04,6.89415979385376,6.689879894256592,6.757969856262207,6.88139009475708,14802211.0,6.324511528015137
2016-02-05,6.8856401443481445,6.689879894256592,6.809040069580078,6.74521017074585,8608487.0,6.199352264404297
2016-02-15,6.779250144958496,6.438799858093262,6.4728498458862305,6.711160182952881,9762150.0,6.168058395385742
2016-02-16,7.009059906005859,6.740950107574463,6.762229919433594,6.9877800941467285,19044283.0,6.422292709350586
2016-02-17,7.021820068359375,6.8856401443481445,6.979269981384277,6.9877800941467285,16897345.0,6.422292709350586
2016-02-18,7.111189842224121,6.9579901695251465,7.106939792633057,6.99629020690918,17217434.0,6.430113792419434
2016-02-19,7.08991003036499,6.945219993591309,6.970759868621826,7.077149868011475,12931252.0,6.504429817199707
2016-02-22,7.268650054931641,7.102680206298828,7.106939792633057,7.221839904785156,16287866.0,6.637410640716553
2016-02-23,7.251629829406738,7.043099880218506,7.230350017547607,7.14523983001709,14035343.0,6.567009449005127
2016-02-24,7.298439979553223,7.068640232086182,7.098430156707764,7.294189929962158,18729572.0,6.7039055824279785
2016-02-25,7.268650054931641,6.566470146179199,7.255889892578125,6.566470146179199,20576777.0,6.035077095031738
2016-02-26,6.70265007019043,6.489870071411133,6.626049995422363,6.630300045013428,11384586.0,6.093740940093994
2016-02-29,6.617539882659912,6.0685601234436035,6.617539882659912,6.149419784545898,11497936.0,5.6517767906188965
2016-03-01,6.404759883880615,6.128139972686768,6.234529972076416,6.319640159606934,11918993.0,5.808221817016602
2016-03-02,6.95373010635376,6.319640159606934,6.336659908294678,6.95373010635376,21210149.0,6.390997409820557
2016-03-03,7.447390079498291,7.064380168914795,7.064380168914795,7.234610080718994,41577938.0,6.6491475105285645
2016-03-04,7.38355016708374,6.928199768066406,7.264400005340576,7.081399917602539,25121830.0,6.508335590362549
2016-03-07,7.387810230255127,7.14523983001709,7.14523983001709,7.272910118103027,16221610.0,6.684348106384277
2016-03-08,7.268650054931641,6.800529956817627,7.243120193481445,7.179279804229736,18164354.0,6.598294734954834
2016-03-09,7.034589767456055,6.809040069580078,6.962240219116211,6.864369869232178,10440354.0,6.308868885040283
2016-03-10,6.919690132141113,6.681369781494141,6.877130031585693,6.698390007019043,9598098.0,6.156320571899414
2016-03-11,6.809040069580078,6.604770183563232,6.638820171356201,6.757969856262207,6146497.0,6.2110795974731445
2016-03-14,7.277160167694092,6.834579944610596,6.834579944610596,7.081399917602539,18977858.0,6.508335590362549
2016-03-15,7.234610080718994,6.9877800941467285,7.064380168914795,7.17503023147583,16122993.0,6.59438943862915
2016-03-16,7.221839904785156,6.906919956207275,7.136730194091797,6.975009918212891,11244375.0,6.410555362701416
2016-03-17,7.277160167694092,7.000549793243408,7.021820068359375,7.200560092926025,15415997.0,6.617852687835693
2016-03-18,7.502709865570068,7.213329792022705,7.251629829406738,7.489950180053711,23778841.0,6.883823871612549
2016-03-21,7.872950077056885,7.579319953918457,7.638889789581299,7.809120178222656,23763631.0,7.1771650314331055
2016-03-22,8.290010452270508,7.664430141448975,7.702730178833008,8.141059875488281,37532477.0,7.482242584228516
2016-03-23,8.724080085754395,8.055950164794922,8.055950164794922,8.502790451049805,43387922.0,7.814699649810791
2016-03-24,8.681529998779297,8.230429649353027,8.370869636535645,8.26021957397461,29103526.0,7.591759204864502
2016-03-25,8.549599647521973,8.192130088806152,8.192130088806152,8.528329849243164,19400311.0,7.838173866271973
2016-03-28,8.758130073547363,8.255960464477539,8.575139999389648,8.302780151367188,21747723.0,7.630875110626221
2016-03-29,8.2985200881958,7.830399990081787,8.179360389709473,8.00487995147705,22924596.0,7.357083320617676
2016-03-30,8.285750389099121,8.051690101623535,8.051690101623535,8.264470100402832,16705313.0,7.595665454864502
2016-03-31,8.434700012207031,8.051690101623535,8.285750389099121,8.085740089416504,18816435.0,7.431398868560791
2016-04-01,8.204899787902832,7.987860202789307,8.064459800720215,8.166589736938477,14201598.0,7.505706787109375
2016-04-05,8.443209648132324,8.115530014038086,8.192130088806152,8.434700012207031,18160162.0,7.752119541168213
2016-04-06,8.587900161743164,8.31980037689209,8.426190376281738,8.502790451049805,21353112.0,7.814699649810791
2016-04-07,8.707059860229492,8.39214038848877,8.532580375671387,8.421930313110352,15051016.0,7.740383625030518
2016-04-08,8.396400451660156,8.085740089416504,8.2985200881958,8.17510986328125,12017309.0,7.51353645324707
2016-04-11,8.438960075378418,8.08998966217041,8.26021957397461,8.187870025634766,29901742.0,7.525264263153076
2016-04-12,8.192130088806152,7.889979839324951,8.170849800109863,7.953810214996338,16434038.0,7.310146331787109
2016-04-13,8.230429649353027,7.98360013961792,7.98360013961792,8.02616024017334,17786179.0,7.376640796661377
2016-04-14,8.170849800109863,8.030409812927246,8.085740089416504,8.14957046508789,11208723.0,7.49006462097168
2016-04-15,8.285750389099121,8.115530014038086,8.141059875488281,8.200639724731445,13942190.0,7.537001132965088
2016-04-18,8.170849800109863,7.958069801330566,8.170849800109863,8.043180465698242,7598380.0,7.392283916473389
2016-04-19,8.145319938659668,8.009140014648438,8.107009887695312,8.107009887695312,6747815.0,7.4509477615356445
2016-04-20,8.14957046508789,7.519730091094971,8.08998966217041,7.664430141448975,14549096.0,7.044183731079102
2016-04-21,7.677199840545654,7.5112199783325195,7.638889789581299,7.523990154266357,13135519.0,6.915109157562256
2016-04-22,7.5537800788879395,7.43887996673584,7.523990154266357,7.549520015716553,9485246.0,6.938573360443115
2016-04-25,7.694220066070557,7.443130016326904,7.541009902954102,7.634640216827393,7829819.0,7.016805171966553
2016-04-26,7.702730178833008,7.523990154266357,7.634640216827393,7.630380153656006,8946820.0,7.012890338897705
2016-04-27,7.787839889526367,7.61761999130249,7.651659965515137,7.677199840545654,9846394.0,7.055920600891113
2016-04-28,7.6857099533081055,7.43887996673584,7.668680191040039,7.596340179443359,7385083.0,6.981605052947998
2016-04-29,7.651659965515137,7.417600154876709,7.57505989074707,7.5835700035095215,11298987.0,6.96986722946167
2016-05-03,7.809120178222656,7.426109790802002,7.489950180053711,7.766560077667236,15589930.0,7.138049125671387
2016-05-04,7.898489952087402,7.6857099533081055,7.706980228424072,7.881470203399658,15024872.0,7.243659973144531
2016-05-05,7.881470203399658,7.770820140838623,7.838910102844238,7.864439964294434,9152335.0,7.228008270263672
2016-05-06,7.919769763946533,7.468669891357422,7.894229888916016,7.485690116882324,11709150.0,6.879909038543701
2016-05-09,7.468669891357422,7.068640232086182,7.426109790802002,7.119699954986572,12117750.0,6.54353666305542
2016-05-10,7.162260055541992,7.021820068359375,7.043099880218506,7.136730194091797,5327043.0,6.5591888427734375
2016-05-11,7.447390079498291,7.140979766845703,7.170770168304443,7.2814202308654785,12240015.0,6.692169666290283
2016-05-12,7.38355016708374,7.060120105743408,7.106939792633057,7.341000080108643,8031440.0,6.7469282150268555
2016-05-13,7.5537800788879395,7.277160167694092,7.3197197914123535,7.349510192871094,8610477.0,6.754749298095703
2016-05-16,7.634640216827393,7.341000080108643,7.341000080108643,7.630380153656006,9563400.0,7.012890338897705
2016-05-17,8.034669876098633,7.630380153656006,7.634640216827393,7.975090026855469,25100681.0,7.329703330993652
2016-05-18,7.919769763946533,7.61761999130249,7.919769763946533,7.779329776763916,12376946.0,7.14978551864624
2016-05-19,7.872950077056885,7.592080116271973,7.706980228424072,7.638889789581299,10950302.0,7.0207109451293945
2016-05-20,7.787839889526367,7.519730091094971,7.53249979019165,7.7750701904296875,7089734.0,7.145871162414551
2016-05-23,7.915510177612305,7.6857099533081055,7.843160152435303,7.7750701904296875,8890906.0,7.145871162414551
2016-05-24,7.783589839935303,7.621870040893555,7.783589839935303,7.706980228424072,5408368.0,7.083291053771973
2016-05-25,7.992109775543213,7.73252010345459,7.762310028076172,7.958069801330566,22301107.0,7.314061164855957
2016-05-26,7.953810214996338,7.306950092315674,7.855929851531982,7.57505989074707,21321932.0,6.962045669555664
2016-05-27,7.61761999130249,7.447390079498291,7.498459815979004,7.477180004119873,8418856.0,6.872087001800537
2016-05-30,7.4814300537109375,7.3197197914123535,7.38355016708374,7.430369853973389,4583155.0,6.829065322875977
2016-05-31,7.73252010345459,7.430369853973389,7.430369853973389,7.7154998779296875,13404772.0,7.091121196746826
2016-06-01,7.911250114440918,7.7154998779296875,7.7154998779296875,7.741030216217041,13661121.0,7.1145853996276855
2016-06-02,7.953810214996338,7.706980228424072,7.706980228424072,7.928279876708984,15841495.0,7.286681652069092
2016-06-03,8.072970390319824,7.843160152435303,7.958069801330566,7.9070000648498535,16941127.0,7.267124176025391
2016-06-06,7.945300102233887,7.749539852142334,7.889979839324951,7.830399990081787,14640677.0,7.196722507476807
2016-06-07,7.9793500900268555,7.7452898025512695,7.8474202156066895,7.966579914093018,12848303.0,7.321882247924805
2016-06-08,7.9410400390625,7.787839889526367,7.928279876708984,7.843160152435303,10046088.0,7.208450794219971
2016-06-13,7.749539852142334,7.366529941558838,7.724009990692139,7.379300117492676,18497666.0,6.78212833404541
2016-06-14,7.417600154876709,7.302700042724609,7.3112101554870605,7.366529941558838,7984742.0,6.770391464233398
2016-06-15,7.592080116271973,7.2601399421691895,7.341000080108643,7.536759853363037,14461849.0,6.926845550537109
2016-06-16,7.592080116271973,7.434619903564453,7.53249979019165,7.4814300537109375,8611628.0,6.875993251800537
2016-06-17,7.660170078277588,7.468669891357422,7.468669891357422,7.523990154266357,8129455.0,6.915109157562256
2016-06-20,7.638889789581299,7.489950180053711,7.53249979019165,7.634640216827393,8996347.0,7.016805171966553
2016-06-21,7.6133599281311035,7.3920698165893555,7.57505989074707,7.404829978942871,8348470.0,6.982096195220947
2016-06-22,7.570799827575684,7.345250129699707,7.370790004730225,7.541009902954102,5916154.0,7.110502243041992
2016-06-23,7.566549777984619,7.443130016326904,7.566549777984619,7.460159778594971,7432721.0,7.034267902374268
2016-06-24,7.562290191650391,7.204820156097412,7.455900192260742,7.366529941558838,11441097.0,6.945982933044434
2016-06-27,7.600590229034424,7.277160167694092,7.277160167694092,7.558040142059326,8462946.0,7.126559734344482
2016-06-28,7.762310028076172,7.502709865570068,7.502709865570068,7.741030216217041,12998522.0,7.299103260040283
2016-06-29,7.809120178222656,7.672939777374268,7.749539852142334,7.779329776763916,11253821.0,7.335216522216797
2016-06-30,7.817629814147949,7.7154998779296875,7.779329776763916,7.787839889526367,7356756.0,7.343240261077881
2016-07-01,7.958069801330566,7.736770153045654,7.796350002288818,7.741030216217041,11361325.0,7.299103260040283
2016-07-04,8.000619888305664,7.677199840545654,7.73252010345459,7.958069801330566,14440146.0,7.5037522315979
2016-07-05,8.14957046508789,7.970829963684082,7.975090026855469,8.030409812927246,16006976.0,7.571962833404541
2016-07-06,8.55385971069336,7.970829963684082,8.009140014648438,8.494279861450195,37213704.0,8.009350776672363
2016-07-07,8.851750373840332,8.51980972290039,8.51980972290039,8.728340148925781,41568567.0,8.230049133300781
2016-07-08,8.796429634094238,8.515560150146484,8.76239013671875,8.562370300292969,17869480.0,8.073553085327148
2016-07-11,8.681529998779297,8.341079711914062,8.558110237121582,8.464489936828613,24087546.0,7.981261253356934
2016-07-12,8.51980972290039,8.264470100402832,8.38362979888916,8.485770225524902,20445354.0,8.001326560974121
2016-07-13,8.55385971069336,8.396400451660156,8.46875,8.507049560546875,15985172.0,8.021391868591309
2016-07-14,8.54109001159668,8.400650024414062,8.536840438842773,8.417679786682129,9337790.0,7.937123775482178
2016-07-15,8.638970375061035,8.413419723510742,8.464489936828613,8.426190376281738,12105954.0,7.945147514343262
2016-07-18,8.6985502243042,8.315540313720703,8.413419723510742,8.651740074157715,20752849.0,8.157821655273438
2016-07-19,8.724080085754395,8.515560150146484,8.630459785461426,8.647480010986328,11995153.0,8.153804779052734
2016-07-20,8.732600212097168,8.490019798278809,8.647480010986328,8.502790451049805,13568698.0,8.017374992370605
2016-07-21,8.536840438842773,8.38362979888916,8.511300086975098,8.438960075378418,11939053.0,7.957189083099365
2016-07-22,8.45598030090332,8.341079711914062,8.366609573364258,8.358099937438965,7872989.0,7.880944728851318
2016-07-25,8.472999572753906,8.302780151367188,8.370869636535645,8.370869636535645,10196996.0,7.89298677444458
2016-07-26,9.047510147094727,8.39214038848877,8.396400451660156,8.907079696655273,29518334.0,8.39858341217041
2016-07-27,9.19221019744873,8.490019798278809,8.902819633483887,8.97091007232666,43194668.0,8.458769798278809
2016-07-28,9.690119743347168,8.681529998779297,8.877289772033691,9.587980270385742,41529727.0,9.040613174438477
2016-07-29,9.515640258789062,9.149649620056152,9.396479606628418,9.251790046691895,25222928.0,8.723614692687988
2016-08-01,9.19221019744873,8.638970375061035,9.19221019744873,8.770899772644043,19378194.0,8.27017879486084
2016-08-02,9.307109832763672,8.732600212097168,8.787919998168945,9.251790046691895,18168276.0,8.723614692687988
2016-08-03,9.226249694824219,8.979419708251953,9.19221019744873,9.196459770202637,14618511.0,8.671443939208984
2016-08-04,9.234760284423828,8.979419708251953,9.234760284423828,9.038999557495117,10744761.0,8.522974014282227
2016-08-05,9.217740058898926,8.787919998168945,8.979419708251953,8.81344985961914,13813258.0,8.310298919677734
2016-08-08,8.851750373840332,8.528329849243164,8.74962043762207,8.809200286865234,16785183.0,8.306292533874512
2016-08-09,8.924099922180176,8.685779571533203,8.800689697265625,8.843239784240723,11379127.0,8.33838939666748
2016-08-10,9.102840423583984,8.69003963470459,8.924099922180176,8.707059860229492,17359605.0,8.209983825683594
2016-08-11,8.766639709472656,8.494279861450195,8.638970375061035,8.515560150146484,15315100.0,8.02941608428955
2016-08-12,8.600669860839844,8.426190376281738,8.524069786071777,8.575139999389648,9189848.0,8.085594177246094
2016-08-15,8.82621955871582,8.51980972290039,8.660249710083008,8.770899772644043,14368576.0,8.27017879486084
2016-08-16,8.830479621887207,8.732600212097168,8.817709922790527,8.800689697265625,11310404.0,8.298267364501953
2016-08-17,8.804940223693848,8.587900161743164,8.724080085754395,8.792180061340332,13676235.0,8.290244102478027
2016-08-18,8.99219036102295,8.766639709472656,8.809200286865234,8.809200286865234,11252136.0,8.306292533874512
2016-08-19,9.217740058898926,8.821969985961914,8.873029708862305,9.162420272827148,20945717.0,8.639348030090332
2016-08-22,9.341150283813477,8.987939834594727,9.068790435791016,8.996450424194336,14833487.0,8.4828519821167
2016-08-23,9.234760284423828,8.966659545898438,9.021980285644531,9.124119758605957,11523258.0,8.603233337402344
2016-08-24,9.294340133666992,9.051770210266113,9.14113998413086,9.230509757995605,12344958.0,8.7035493850708
2016-08-25,9.175180435180664,8.928359985351562,9.175180435180664,9.077300071716309,11142790.0,8.559087753295898
2016-08-26,9.170929908752441,9.021980285644531,9.077300071716309,9.0560302734375,7442893.0,8.539031028747559
2016-08-29,8.975170135498047,8.809200286865234,8.941120147705078,8.902819633483887,11289900.0,8.394567489624023
2016-08-30,9.311369895935059,8.979419708251953,8.979419708251953,9.213479995727539,17756626.0,8.687492370605469
2016-08-31,9.251790046691895,9.077300071716309,9.213479995727539,9.149649620056152,6657208.0,8.62730598449707
2016-09-01,9.430520057678223,9.094329833984375,9.145389556884766,9.273059844970703,16219409.0,8.743671417236328
2016-09-02,9.392219543457031,9.10708999633789,9.217740058898926,9.19221019744873,16060389.0,8.667436599731445
2016-09-05,9.345410346984863,9.124119758605957,9.124119758605957,9.27731990814209,10688800.0,8.747688293457031
2016-09-06,9.996520042419434,9.251790046691895,9.268810272216797,9.813529968261719,31423678.0,9.253286361694336
2016-09-07,9.894390106201172,9.668840408325195,9.873109817504883,9.711400032043457,13694291.0,9.156987190246582
2016-09-08,9.868860244750977,9.579469680786133,9.69437026977539,9.753950119018555,10732505.0,9.197107315063477
2016-09-09,10.11989974975586,9.681610107421875,9.681610107421875,9.87736988067627,13823641.0,9.313481330871582
2016-09-12,9.724160194396973,9.383709907531738,9.70713996887207,9.473079681396484,11882754.0,8.932272911071777
2016-09-13,9.681610107421875,9.311369895935059,9.553939819335938,9.481590270996094,9269955.0,8.940296173095703
2016-09-14,9.907159805297852,9.379449844360352,9.379449844360352,9.681610107421875,18187211.0,9.128897666931152
2016-09-19,9.822039604187012,9.639049530029297,9.681610107421875,9.770979881286621,12144444.0,9.213165283203125
2016-09-20,9.847579956054688,9.651820182800293,9.788000106811523,9.71990966796875,9169848.0,9.165009498596191
2016-09-21,9.958219528198242,9.579469680786133,9.711400032043457,9.868860244750977,10301304.0,9.305458068847656
2016-09-22,10.273099899291992,9.87736988067627,9.93694019317627,10.226300239562988,22251519.0,9.642491340637207
2016-09-23,10.251899719238281,10.08590030670166,10.192299842834473,10.15820026397705,10446842.0,9.578279495239258
2016-09-26,10.183799743652344,9.647560119628906,10.090100288391113,9.711400032043457,12744075.0,9.156987190246582
2016-09-27,9.770979881286621,9.460309982299805,9.711400032043457,9.758210182189941,9224853.0,9.20112419128418
2016-09-28,9.805020332336426,9.536910057067871,9.77949047088623,9.609259605407715,5664105.0,9.060677528381348
2016-09-29,9.762459754943848,9.541170120239258,9.617770195007324,9.685859680175781,10432898.0,9.132905006408691
2016-09-30,9.685859680175781,9.507120132446289,9.596489906311035,9.613519668579102,6322963.0,9.06469440460205
2016-10-10,9.983759880065918,9.613519668579102,9.698630332946777,9.93694019317627,8638724.0,9.369650840759277
2016-10-11,9.958219528198242,9.724160194396973,9.85608959197998,9.830550193786621,8564844.0,9.26933479309082
2016-10-12,9.809280395507812,9.383709907531738,9.783740043640137,9.468819618225098,19202477.0,8.928255081176758
2016-10-13,9.553939819335938,9.392219543457031,9.41349983215332,9.507120132446289,9801451.0,8.964367866516113
2016-10-14,9.562450408935547,9.409239768981934,9.490099906921387,9.553939819335938,5132093.0,9.008515357971191
2016-10-17,9.532659530639648,9.19221019744873,9.532659530639648,9.27731990814209,17006733.0,8.747688293457031
2016-10-18,9.451800346374512,9.243269920349121,9.243269920349121,9.43478012084961,8426249.0,8.896159172058105
2016-10-19,9.519889831542969,9.36242961883545,9.43478012084961,9.430520057678223,5184990.0,8.892142295837402
2016-10-20,9.507120132446289,9.298600196838379,9.456060409545898,9.375200271606445,6202672.0,8.839980125427246
2016-10-21,9.443289756774902,9.26455020904541,9.370940208435059,9.307109832763672,4438989.0,8.775776863098145
2016-10-24,9.443289756774902,9.285829544067383,9.285829544067383,9.417759895324707,4360190.0,8.880109786987305
2016-10-25,9.464570045471191,9.319879531860352,9.447549819946289,9.358180046081543,5404942.0,8.823931694030762
2016-10-26,9.370940208435059,9.115610122680664,9.358180046081543,9.179439544677734,10049989.0,8.655394554138184
2016-10-27,9.217740058898926,9.10708999633789,9.170929908752441,9.183690071105957,5537911.0,8.659403800964355
2016-10-28,9.281579971313477,9.034749984741211,9.204970359802246,9.043259620666504,7206217.0,8.526989936828613
2016-10-31,9.213479995727539,9.021980285644531,9.030489921569824,9.187950134277344,6237132.0,8.663419723510742
2016-11-01,9.404990196228027,9.10708999633789,9.187950134277344,9.353919982910156,9829841.0,8.819915771484375
2016-11-02,9.468819618225098,9.27731990814209,9.332639694213867,9.409239768981934,7963403.0,8.872076034545898
2016-11-03,9.460309982299805,9.285829544067383,9.379449844360352,9.430520057678223,5838307.0,8.892142295837402
2016-11-04,9.42201042175293,9.111350059509277,9.42201042175293,9.204970359802246,6933199.0,8.679469108581543
2016-11-07,9.26455020904541,9.021980285644531,9.187950134277344,9.111350059509277,6778074.0,8.591193199157715
2016-11-08,9.166669845581055,9.098580360412598,9.145389556884766,9.10708999633789,4247255.0,8.587175369262695
2016-11-09,9.102840423583984,8.83473014831543,9.098580360412598,9.034749984741211,9739846.0,8.518964767456055
2016-11-10,9.200719833374023,9.047510147094727,9.102840423583984,9.170929908752441,7648009.0,8.647371292114258
2016-11-11,9.179439544677734,9.064539909362793,9.11985969543457,9.132630348205566,6805872.0,8.611258506774902
2016-11-14,9.341150283813477,9.136879920959473,9.170929908752441,9.217740058898926,8744910.0,8.691510200500488
2016-11-15,9.311369895935059,9.166669845581055,9.230509757995605,9.268810272216797,5978572.0,8.739664077758789
2016-11-16,9.285829544067383,9.11985969543457,9.234760284423828,9.187950134277344,8199612.0,8.663419723510742
2016-11-17,9.2560396194458,9.149649620056152,9.204970359802246,9.196459770202637,4915278.0,8.671443939208984
2016-11-18,9.230509757995605,9.14113998413086,9.19221019744873,9.170929908752441,3941446.0,8.647371292114258
2016-11-21,9.213479995727539,8.873029708862305,9.14113998413086,8.953889846801758,15594731.0,8.44272232055664
2016-11-22,9.021980285644531,8.877289772033691,9.013469696044922,8.911330223083496,11031916.0,8.402591705322266
2016-11-23,8.987939834594727,8.838990211486816,8.936869621276855,8.864520072937012,12638763.0,8.358453750610352
2016-11-24,8.919839859008789,8.838990211486816,8.864520072937012,8.911330223083496,8834701.0,8.402591705322266
2016-11-25,8.975170135498047,8.732600212097168,8.911330223083496,8.924099922180176,9374736.0,8.414632797241211
2016-11-28,8.936869621276855,8.673020362854004,8.924099922180176,8.758130073547363,19798419.0,8.258137702941895
2016-11-29,8.830479621887207,8.668760299682617,8.715570449829102,8.732600212097168,12255649.0,8.234066009521484
2016-11-30,8.8858003616333,8.728340148925781,8.74962043762207,8.881540298461914,10322408.0,8.374503135681152
2016-12-01,8.99219036102295,8.787919998168945,8.830479621887207,8.979419708251953,15121283.0,8.466794967651367
2016-12-02,8.966659545898438,8.736849784851074,8.941120147705078,8.779410362243652,8847425.0,8.278203010559082
2016-12-05,8.838990211486816,8.681529998779297,8.745360374450684,8.76239013671875,8452614.0,8.262154579162598
2016-12-06,8.877289772033691,8.74962043762207,8.775150299072266,8.82621955871582,6779991.0,8.32234001159668
2016-12-07,8.945380210876465,8.809200286865234,8.84749984741211,8.894309997558594,7719842.0,8.386544227600098
2016-12-08,9.19221019744873,8.936869621276855,8.936869621276855,9.013469696044922,17144830.0,8.498899459838867
2016-12-09,9.038999557495117,8.894309997558594,8.962400436401367,8.894309997558594,6460085.0,8.386544227600098
2016-12-12,9.004960060119629,8.532580375671387,8.89857006072998,8.536840438842773,10949701.0,8.049481391906738
2016-12-13,8.621950149536133,8.472999572753906,8.524069786071777,8.528329849243164,7333204.0,8.041458129882812
2016-12-14,8.715570449829102,8.528329849243164,8.528329849243164,8.67726993560791,8456421.0,8.181893348693848
2016-12-15,8.724080085754395,8.575139999389648,8.651740074157715,8.634719848632812,4554522.0,8.141772270202637
2016-12-16,8.69003963470459,8.587900161743164,8.638970375061035,8.647480010986328,5777179.0,8.153804779052734
2016-12-19,8.694290161132812,8.579389572143555,8.647480010986328,8.668760299682617,5799328.0,8.173870086669922
2016-12-20,8.673020362854004,8.570879936218262,8.647480010986328,8.596409797668457,5322912.0,8.1056489944458
2016-12-21,8.953889846801758,8.60492992401123,8.60492992401123,8.902819633483887,12543339.0,8.394567489624023
2016-12-22,8.894309997558594,8.758130073547363,8.894309997558594,8.81344985961914,8140894.0,8.310298919677734
2016-12-23,8.894309997558594,8.779410362243652,8.817709922790527,8.830479621887207,5850646.0,8.326356887817383
2016-12-26,8.97091007232666,8.715570449829102,8.821969985961914,8.945380210876465,12555025.0,8.434699058532715
2016-12-27,8.97091007232666,8.838990211486816,8.890049934387207,8.932609558105469,10282823.0,8.422657012939453
2016-12-28,8.949629783630371,8.792180061340332,8.894309997558594,8.82621955871582,6168324.0,8.32234001159668
2016-12-29,8.907079696655273,8.787919998168945,8.809200286865234,8.856010437011719,5344956.0,8.350430488586426
2016-12-30,9.11985969543457,8.873029708862305,8.873029708862305,9.043259620666504,10834254.0,8.526989936828613
2017-01-03,9.179439544677734,9.004960060119629,9.064539909362793,9.175180435180664,12496120.0,8.651379585266113
2017-01-04,9.183690071105957,9.0560302734375,9.162420272827148,9.098580360412598,9512590.0,8.579153060913086
2017-01-05,9.153909683227539,9.017720222473145,9.081560134887695,9.060279846191406,11341551.0,8.543039321899414
2017-01-06,9.324130058288574,9.043259620666504,9.043259620666504,9.302849769592285,15906303.0,8.771759986877441
2017-01-09,9.353919982910156,9.213479995727539,9.34967041015625,9.315620422363281,9760898.0,8.783802032470703
2017-01-10,9.307109832763672,9.026240348815918,9.29008960723877,9.077300071716309,9448600.0,8.559087753295898
2017-01-11,9.12837028503418,8.962400436401367,9.064539909362793,8.996450424194336,6330408.0,8.4828519821167
2017-01-12,9.047510147094727,8.928359985351562,8.99219036102295,8.958149909973145,5568447.0,8.446738243103027
2017-01-13,9.017720222473145,8.575139999389648,8.953889846801758,8.702810287475586,8343246.0,8.205976486206055
2017-01-16,8.660249710083008,8.200639724731445,8.621950149536133,8.490019798278809,12434188.0,8.00533390045166
2017-01-17,8.587900161743164,8.349590301513672,8.426190376281738,8.549599647521973,4240001.0,8.06151294708252
2017-01-18,8.575139999389648,8.460229873657227,8.498539924621582,8.51980972290039,2844225.0,8.03342342376709
2017-01-19,8.566630363464355,8.502790451049805,8.532580375671387,8.528329849243164,2337757.0,8.041458129882812
2017-01-20,8.664509773254395,8.443209648132324,8.536840438842773,8.587900161743164,3177859.0,8.097626686096191
2017-01-23,8.651740074157715,8.55385971069336,8.634719848632812,8.59216022491455,3118408.0,8.101643562316895
2017-01-24,8.647480010986328,8.545350074768066,8.59216022491455,8.62621021270752,2752027.0,8.133749961853027
2017-01-25,8.613439559936523,8.515560150146484,8.609180450439453,8.579389572143555,4023604.0,8.089600563049316
2017-01-26,8.630459785461426,8.558110237121582,8.59216022491455,8.613439559936523,3105517.0,8.12170696258545
2017-02-03,8.617690086364746,8.51980972290039,8.613439559936523,8.570879936218262,2709662.0,8.081578254699707
2017-02-06,8.707059860229492,8.570879936218262,8.681529998779297,8.660249710083008,6825688.0,8.165844917297363
2017-02-07,8.728340148925781,8.587900161743164,8.655989646911621,8.719829559326172,7320094.0,8.222023010253906
2017-02-08,8.715570449829102,8.617690086364746,8.715570449829102,8.711319923400879,4931184.0,8.214000701904297
2017-02-09,8.719829559326172,8.630459785461426,8.681529998779297,8.694290161132812,5949159.0,8.197942733764648
2017-02-10,8.758130073547363,8.660249710083008,8.6985502243042,8.728340148925781,6684546.0,8.230049133300781
2017-02-13,8.8858003616333,8.702810287475586,8.732600212097168,8.796429634094238,11928702.0,8.29425048828125
2017-02-14,8.804940223693848,8.634719848632812,8.783659934997559,8.702810287475586,9237267.0,8.205976486206055
2017-02-15,8.843239784240723,8.681529998779297,8.711319923400879,8.736849784851074,12094569.0,8.238072395324707
2017-02-16,8.84749984741211,8.702810287475586,8.715570449829102,8.82621955871582,8577439.0,8.32234001159668
2017-02-17,8.928359985351562,8.736849784851074,8.830479621887207,8.779410362243652,8989267.0,8.278203010559082
2017-02-20,9.060279846191406,8.787919998168945,8.787919998168945,9.017720222473145,13589195.0,8.502909660339355
2017-02-21,9.11985969543457,8.975170135498047,9.021980285644531,9.038999557495117,10443672.0,8.522974014282227
2017-02-22,9.209230422973633,9.043259620666504,9.043259620666504,9.111350059509277,10727568.0,8.591193199157715
2017-02-23,9.12837028503418,8.958149909973145,9.124119758605957,9.038999557495117,7158229.0,8.522974014282227
2017-02-24,9.102840423583984,8.966659545898438,9.000699996948242,9.085820198059082,7253124.0,8.567120552062988
2017-02-27,9.19221019744873,8.894309997558594,9.085820198059082,8.932609558105469,10036317.0,8.422657012939453
2017-02-28,9.009209632873535,8.851750373840332,8.907079696655273,8.975170135498047,7437127.0,8.462786674499512
2017-03-01,9.0560302734375,8.894309997558594,8.97091007232666,8.953889846801758,8323372.0,8.44272232055664
2017-03-02,8.99219036102295,8.84749984741211,8.958149909973145,8.894309997558594,5851289.0,8.386544227600098
2017-03-03,8.953889846801758,8.838990211486816,8.868780136108398,8.936869621276855,3135717.0,8.42667293548584
2017-03-06,9.073049545288086,8.953889846801758,8.953889846801758,9.021980285644531,5219067.0,8.506925582885742
2017-03-07,9.136879920959473,9.004960060119629,9.0560302734375,9.102840423583984,7123743.0,8.583169937133789
2017-03-08,9.153909683227539,9.009209632873535,9.153909683227539,9.038999557495117,4658957.0,8.522974014282227
2017-03-09,9.060279846191406,8.856010437011719,9.034749984741211,9.004960060119629,6257446.0,8.490877151489258
2017-03-10,9.021980285644531,8.843239784240723,8.996450424194336,8.89857006072998,6095447.0,8.390560150146484
2017-03-13,8.907079696655273,8.800689697265625,8.873029708862305,8.894309997558594,5196725.0,8.386544227600098
2017-03-14,8.915590286254883,8.800689697265625,8.89857006072998,8.843239784240723,6910009.0,8.33838939666748
2017-03-15,8.84749984741211,8.766639709472656,8.830479621887207,8.804940223693848,3089785.0,8.302275657653809
2017-03-16,8.804940223693848,8.804940223693848,8.804940223693848,8.804940223693848,0.0,8.302275657653809
2017-03-17,8.868780136108398,8.694290161132812,8.766639709472656,8.707059860229492,15886418.0,8.209983825683594
2017-03-20,8.787919998168945,8.681529998779297,8.702810287475586,8.779410362243652,5536362.0,8.278203010559082
2017-03-21,8.809200286865234,8.719829559326172,8.770899772644043,8.783659934997559,5051701.0,8.282210350036621
2017-03-22,8.758130073547363,8.643230438232422,8.732600212097168,8.753870010375977,6146549.0,8.254120826721191
2017-03-23,8.873029708862305,8.745360374450684,8.753870010375977,8.851750373840332,6334196.0,8.346413612365723
2017-03-24,8.97091007232666,8.796429634094238,8.851750373840332,8.851750373840332,6441371.0,8.346413612365723
2017-03-27,8.911330223083496,8.69003963470459,8.911330223083496,8.711319923400879,7619421.0,8.214000701904297
2017-03-28,8.76239013671875,8.60492992401123,8.711319923400879,8.643230438232422,4124778.0,8.149797439575195
2017-03-29,8.668760299682617,8.528329849243164,8.630459785461426,8.587900161743164,5022354.0,8.097626686096191
2017-03-30,8.587900161743164,8.434700012207031,8.575139999389648,8.464489936828613,5842457.0,7.981261253356934
2017-03-31,8.613439559936523,8.434700012207031,8.46875,8.575139999389648,3862024.0,8.085594177246094
2017-04-05,8.753870010375977,8.558110237121582,8.575139999389648,8.745360374450684,4246931.0,8.246097564697266
2017-04-06,8.787919998168945,8.681529998779297,8.681529998779297,8.728340148925781,3444177.0,8.230049133300781
2017-04-07,8.796429634094238,8.69003963470459,8.719829559326172,8.766639709472656,3418339.0,8.266161918640137
2017-04-10,8.966659545898438,8.707059860229492,8.783659934997559,8.843239784240723,7547161.0,8.33838939666748
2017-04-11,9.051770210266113,8.856010437011719,8.894309997558594,9.038999557495117,10131483.0,8.522974014282227
2017-04-12,9.166669845581055,9.021980285644531,9.10708999633789,9.073049545288086,10268597.0,8.555078506469727
2017-04-13,9.077300071716309,8.924099922180176,9.073049545288086,8.953889846801758,6467136.0,8.44272232055664
2017-04-14,9.009209632873535,8.83473014831543,9.009209632873535,8.868780136108398,4190030.0,8.362470626831055
2017-04-17,9.073049545288086,8.856010437011719,8.911330223083496,8.979419708251953,13864829.0,8.466794967651367
2017-04-18,9.090069770812988,8.902819633483887,8.958149909973145,8.962400436401367,11568931.0,8.450746536254883
2017-04-19,8.911330223083496,8.511300086975098,8.911330223083496,8.792180061340332,6515608.0,8.290244102478027
2017-04-20,8.877289772033691,8.711319923400879,8.821969985961914,8.745360374450684,5257806.0,8.246097564697266
2017-04-21,8.830479621887207,8.681529998779297,8.745360374450684,8.685779571533203,4938677.0,8.189918518066406
2017-04-24,8.719829559326172,8.528329849243164,8.685779571533203,8.69003963470459,6378478.0,8.19393539428711
2017-04-25,8.719829559326172,8.515560150146484,8.664509773254395,8.60492992401123,6182738.0,8.11368465423584
2017-04-26,8.770899772644043,8.54109001159668,8.609180450439453,8.758130073547363,5820688.0,8.258137702941895
2017-04-27,9.043259620666504,8.728340148925781,8.800689697265625,9.009209632873535,12110545.0,8.49488353729248
2017-04-28,9.10708999633789,8.928359985351562,9.013469696044922,8.962400436401367,6792412.0,8.450746536254883
2017-05-02,8.958149909973145,8.685779571533203,8.928359985351562,8.82621955871582,6357854.0,8.32234001159668
2017-05-03,8.902819633483887,8.775150299072266,8.783659934997559,8.89857006072998,6077424.0,8.390560150146484
2017-05-04,9.064539909362793,8.804940223693848,8.873029708862305,8.962400436401367,8225185.0,8.450746536254883
2017-05-05,9.013469696044922,8.664509773254395,8.936869621276855,8.668760299682617,8302106.0,8.173870086669922
2017-05-08,8.732600212097168,8.600669860839844,8.647480010986328,8.668760299682617,6719363.0,8.173870086669922
2017-05-09,8.630459785461426,8.430439949035645,8.630459785461426,8.51980972290039,6933161.0,8.03342342376709
2017-05-10,8.55385971069336,8.341079711914062,8.54109001159668,8.375120162963867,4565552.0,7.896993160247803
2017-05-11,8.40491008758545,7.668680191040039,8.341079711914062,8.230429649353027,11600083.0,7.760563373565674
2017-05-12,8.187870025634766,8.030409812927246,8.16234016418457,8.081480026245117,3663815.0,7.6201171875
2017-05-15,8.336819648742676,8.085740089416504,8.094249725341797,8.285750389099121,3861939.0,7.81272554397583
2017-05-16,8.38362979888916,8.153829574584961,8.213410377502441,8.358099937438965,3706238.0,7.880944728851318
2017-05-17,8.477259635925293,8.33257007598877,8.33257007598877,8.460229873657227,4094736.0,7.977243900299072
2017-05-18,8.485770225524902,8.22616958618164,8.426190376281738,8.230429649353027,4338503.0,7.760563373565674
2017-05-19,8.443209648132324,8.24744987487793,8.277239799499512,8.307029724121094,3479053.0,7.832789897918701
2017-05-22,8.375120162963867,8.064459800720215,8.307029724121094,8.187870025634766,4395949.0,7.720433235168457
2017-05-23,8.213410377502441,7.800610065460205,8.213410377502441,7.830399990081787,4658492.0,7.383370399475098
2017-05-24,7.911250114440918,7.7154998779296875,7.830399990081787,7.898489952087402,4178331.0,7.447573661804199
2017-05-25,8.141059875488281,7.8261399269104,7.889979839324951,7.987860202789307,6084126.0,7.531842231750488
2017-05-26,8.081480026245117,7.881470203399658,7.9793500900268555,8.021900177001953,3520091.0,7.563938617706299
2017-05-31,8.141059875488281,7.970829963684082,8.009140014648438,8.081480026245117,3223616.0,7.6201171875
2017-06-01,8.085740089416504,7.834650039672852,8.085740089416504,7.902740001678467,3844306.0,7.4515814781188965
2017-06-02,7.881470203399658,7.587830066680908,7.838910102844238,7.719749927520752,6163214.0,7.2790374755859375
2017-06-05,7.872950077056885,7.736770153045654,7.7452898025512695,7.817629814147949,5086694.0,7.3713297843933105
2017-06-06,7.9070000648498535,7.770820140838623,7.838910102844238,7.851679801940918,2389114.0,7.403435707092285
2017-06-07,8.204899787902832,7.834650039672852,7.902740001678467,8.136799812316895,5516960.0,7.672278881072998
2017-06-08,8.23468017578125,8.085740089416504,8.094249725341797,8.132550239562988,3356301.0,7.668272018432617
2017-06-09,8.00487995147705,7.668680191040039,7.881470203399658,7.7452898025512695,15763554.0,7.303119659423828
2017-06-12,7.766560077667236,7.630380153656006,7.702730178833008,7.711239814758301,8449651.0,7.271013259887695
2017-06-13,7.8474202156066895,7.694220066070557,7.694220066070557,7.787839889526367,3324701.0,7.343240261077881
2017-06-14,7.787839889526367,7.677199840545654,7.753799915313721,7.706980228424072,6237407.0,7.266997337341309
2017-06-15,7.9070000648498535,7.719749927520752,7.728260040283203,7.898489952087402,5876096.0,7.447573661804199
2017-06-16,7.915510177612305,7.830399990081787,7.898489952087402,7.898489952087402,2690596.0,7.447573661804199
2017-06-19,8.068710327148438,7.8474202156066895,7.860189914703369,8.021900177001953,6146668.0,7.563938617706299
2017-06-20,8.02616024017334,7.889979839324951,8.00487995147705,7.958069801330566,3710557.0,7.5037522315979
2017-06-21,8.055950164794922,7.872950077056885,7.992109775543213,7.9367899894714355,3500885.0,7.483687400817871
2017-06-22,8.030409812927246,7.894229888916016,7.949560165405273,7.915510177612305,5008488.0,7.463622570037842
2017-06-23,7.953810214996338,7.736770153045654,7.919769763946533,7.843160152435303,6355078.0,7.395402908325195
2017-06-26,7.975090026855469,7.796350002288818,7.843160152435303,7.966579914093018,4609259.0,7.511776447296143
2017-06-27,8.132550239562988,7.966579914093018,7.9793500900268555,8.051690101623535,9137407.0,7.5920281410217285
2017-06-28,8.251709938049316,7.966579914093018,8.013389587402344,8.170849800109863,10555547.0,7.704384803771973
2017-06-29,8.204899787902832,8.03892993927002,8.204899787902832,8.124039649963379,6223879.0,7.660247325897217
2017-06-30,8.277239799499512,8.021900177001953,8.085740089416504,8.251709938049316,7634814.0,7.780628681182861
2017-07-03,8.290010452270508,8.085740089416504,8.22616958618164,8.196379661560059,5739318.0,7.728456974029541
2017-07-04,8.238940238952637,8.077230453491211,8.18362045288086,8.153829574584961,6167554.0,7.688336372375488
2017-07-05,8.077230453491211,7.975090026855469,8.047439575195312,8.030409812927246,4149139.0,7.684966564178467
2017-07-06,8.1112699508667,7.932529926300049,8.043180465698242,8.060199737548828,5186019.0,7.713474750518799
2017-07-07,8.047439575195312,7.966579914093018,8.00487995147705,8.03892993927002,2883053.0,7.693119525909424
2017-07-10,8.077230453491211,7.992109775543213,8.009140014648438,8.02616024017334,3450823.0,7.680899143218994
2017-07-11,8.24744987487793,7.98360013961792,8.021900177001953,8.158080101013184,6556298.0,7.8071441650390625
2017-07-12,8.238940238952637,8.055950164794922,8.132550239562988,8.08998966217041,6854121.0,7.741982936859131
2017-07-13,8.238940238952637,8.047439575195312,8.136799812316895,8.230429649353027,8249230.0,7.876381874084473
2017-07-14,8.23468017578125,8.060199737548828,8.132550239562988,8.09850025177002,5237658.0,7.750127792358398
2017-07-17,8.08998966217041,7.7452898025512695,8.08998966217041,7.787839889526367,9164815.0,7.452830791473389
2017-07-18,7.830399990081787,7.6431498527526855,7.706980228424072,7.73252010345459,5684934.0,7.399890899658203
2017-07-19,7.770820140838623,7.660170078277588,7.741030216217041,7.766560077667236,4751932.0,7.432466506958008
2017-07-20,7.813370227813721,7.702730178833008,7.766560077667236,7.796350002288818,5066242.0,7.460975170135498
2017-07-21,7.864439964294434,7.736770153045654,7.796350002288818,7.792099952697754,3622169.0,7.456907272338867
2017-07-24,7.787839889526367,7.638889789581299,7.779329776763916,7.698470115661621,6473939.0,7.367305755615234
2017-07-25,7.7452898025512695,7.61761999130249,7.702730178833008,7.694220066070557,6410875.0,7.3632378578186035
2017-07-26,7.698470115661621,7.655920028686523,7.660170078277588,7.694220066070557,3020794.0,7.3632378578186035
2017-07-27,7.8048601150512695,7.638889789581299,7.660170078277588,7.800610065460205,3653931.0,7.465051651000977
2017-07-28,7.8048601150512695,7.7452898025512695,7.8048601150512695,7.7750701904296875,1827066.0,7.440610885620117
2017-07-31,7.860189914703369,7.7452898025512695,7.796350002288818,7.851679801940918,3313725.0,7.513924598693848
2017-08-01,7.889979839324951,7.766560077667236,7.851679801940918,7.800610065460205,3688558.0,7.465051651000977
2017-08-02,7.817629814147949,7.600590229034424,7.813370227813721,7.698470115661621,5275232.0,7.367305755615234
2017-08-03,7.736770153045654,7.634640216827393,7.6857099533081055,7.668680191040039,3013827.0,7.338797092437744
2017-08-04,7.719749927520752,7.6133599281311035,7.668680191040039,7.638889789581299,7081334.0,7.310288429260254
2017-08-07,7.73252010345459,7.651659965515137,7.651659965515137,7.677199840545654,3579005.0,7.346950531005859
2017-08-08,7.783589839935303,7.647409915924072,7.68996000289917,7.779329776763916,10344630.0,7.4446868896484375
2017-08-09,7.770820140838623,7.660170078277588,7.766560077667236,7.736770153045654,4992669.0,7.403957843780518
2017-08-10,7.838910102844238,7.702730178833008,7.706980228424072,7.787839889526367,7305965.0,7.452830791473389
2017-08-11,7.821889877319336,7.660170078277588,7.749539852142334,7.668680191040039,4830282.0,7.338797092437744
2017-08-14,7.809120178222656,7.655920028686523,7.672939777374268,7.7750701904296875,3932855.0,7.440610885620117
2017-08-15,7.817629814147949,7.7452898025512695,7.783589839935303,7.796350002288818,3657940.0,7.460975170135498
2017-08-16,7.830399990081787,7.766560077667236,7.766560077667236,7.8048601150512695,2978235.0,7.469119071960449
2017-08-17,7.919769763946533,7.792099952697754,7.792099952697754,7.898489952087402,5950856.0,7.55872106552124
2017-08-18,8.102760314941406,7.872950077056885,7.872950077056885,8.013389587402344,8154295.0,7.668678283691406
2017-08-21,8.277239799499512,8.030409812927246,8.030409812927246,8.043180465698242,8932876.0,7.697187423706055
2017-08-22,8.255960464477539,7.975090026855469,8.115530014038086,8.238940238952637,6581429.0,7.88452672958374
2017-08-23,8.277239799499512,8.000619888305664,8.277239799499512,8.119779586791992,7466633.0,7.770491600036621
2017-08-24,8.119779586791992,7.9367899894714355,8.119779586791992,7.98360013961792,5404702.0,7.640170097351074
2017-08-25,8.158080101013184,7.962319850921631,7.98360013961792,8.132550239562988,4877890.0,7.782712936401367
2017-08-28,8.034669876098633,7.9367899894714355,7.975090026855469,7.958069801330566,17520572.0,7.6157379150390625
2017-08-29,8.043180465698242,7.958069801330566,7.966579914093018,7.970829963684082,6799074.0,7.627949237823486
2017-08-30,8.072970390319824,7.966579914093018,7.966579914093018,7.987860202789307,5212931.0,7.644247055053711
2017-08-31,8.043180465698242,7.9410400390625,8.034669876098633,7.992109775543213,5156207.0,7.648313522338867
2017-09-01,8.068710327148438,7.975090026855469,7.975090026855469,8.043180465698242,4089186.0,7.697187423706055
2017-09-04,8.055950164794922,7.9367899894714355,8.01764965057373,8.034669876098633,6089878.0,7.689043045043945
2017-09-05,8.085740089416504,7.9793500900268555,8.034669876098633,8.030409812927246,4629592.0,7.684966564178467
2017-09-06,8.196379661560059,7.953810214996338,8.013389587402344,8.14957046508789,8444065.0,7.799001216888428
2017-09-07,8.213410377502441,8.043180465698242,8.213410377502441,8.077230453491211,5639468.0,7.729773044586182
2017-09-08,8.107009887695312,7.98360013961792,8.077230453491211,8.021900177001953,3192789.0,7.676822662353516
2017-09-11,8.204899787902832,8.021900177001953,8.02616024017334,8.192130088806152,7784918.0,7.839730262756348
2017-09-12,8.281499862670898,8.132550239562988,8.192130088806152,8.251709938049316,10278276.0,7.896746635437012
2017-09-13,8.434700012207031,8.187870025634766,8.230429649353027,8.417679786682129,11371547.0,8.055577278137207
2017-09-14,8.54109001159668,8.375120162963867,8.409170150756836,8.430439949035645,10776336.0,8.067788124084473
2017-09-15,8.51980972290039,8.328310012817383,8.387889862060547,8.460229873657227,9989241.0,8.096296310424805
2017-09-18,8.532580375671387,8.40491008758545,8.434700012207031,8.490019798278809,6501552.0,8.124805450439453
2017-09-19,8.545350074768066,8.358099937438965,8.490019798278809,8.387889862060547,4781933.0,8.027069091796875
2017-09-20,8.528329849243164,8.362350463867188,8.362350463867188,8.485770225524902,4067391.0,8.12073802947998
2017-09-21,8.515560150146484,8.417679786682129,8.477259635925293,8.438960075378418,2990334.0,8.075942039489746
2017-09-22,8.434700012207031,8.307029724121094,8.40491008758545,8.341079711914062,4045564.0,7.982271671295166
2017-09-25,8.438960075378418,8.307029724121094,8.31980037689209,8.358099937438965,3341354.0,7.998559951782227
2017-09-26,8.472999572753906,8.277239799499512,8.379380226135254,8.460229873657227,3634491.0,8.096296310424805
2017-09-27,8.485770225524902,8.362350463867188,8.464489936828613,8.387889862060547,2454578.0,8.027069091796875
2017-09-28,8.464489936828613,8.345330238342285,8.38362979888916,8.400650024414062,2676676.0,8.03927993774414
2017-09-29,8.596409797668457,8.362350463867188,8.366609573364258,8.536840438842773,4399599.0,8.169611930847168
2017-10-09,8.660249710083008,8.494279861450195,8.55385971069336,8.600669860839844,4599982.0,8.230695724487305
2017-10-10,8.651740074157715,8.532580375671387,8.600669860839844,8.596409797668457,3285038.0,8.226617813110352
2017-10-11,8.753870010375977,8.600669860839844,8.60492992401123,8.634719848632812,7241558.0,8.263279914855957
2017-10-12,8.660249710083008,8.341079711914062,8.579389572143555,8.417679786682129,7831402.0,8.055577278137207
2017-10-13,8.477259635925293,8.39214038848877,8.421930313110352,8.451720237731934,3523110.0,8.088152885437012
2017-10-16,8.881540298461914,8.596409797668457,8.638970375061035,8.67726993560791,27245091.0,8.303999900817871
2017-10-17,8.82621955871582,8.494279861450195,8.736849784851074,8.67726993560791,11759295.0,8.303999900817871
2017-10-18,8.6985502243042,8.46875,8.6985502243042,8.472999572753906,6868607.0,8.10851764678955
2017-10-19,8.566630363464355,8.38362979888916,8.46875,8.46875,7959453.0,8.104450225830078
2017-10-20,8.54109001159668,8.413419723510742,8.477259635925293,8.472999572753906,3691742.0,8.10851764678955
2017-10-23,8.481510162353516,8.417679786682129,8.45598030090332,8.477259635925293,4423860.0,8.112593650817871
2017-10-24,8.481510162353516,8.2985200881958,8.472999572753906,8.345330238342285,5926218.0,7.986339569091797
2017-10-25,8.413419723510742,8.31980037689209,8.31980037689209,8.366609573364258,3284014.0,8.00670337677002
2017-10-26,8.507049560546875,8.33257007598877,8.362350463867188,8.502790451049805,3951188.0,8.137025833129883
2017-10-27,8.511300086975098,8.345330238342285,8.507049560546875,8.379380226135254,4679217.0,8.018924713134766
2017-10-30,8.438960075378418,8.141059875488281,8.379380226135254,8.22616958618164,6984225.0,7.872304439544678
2017-10-31,8.255960464477539,8.085740089416504,8.22616958618164,8.179360389709473,7162677.0,7.827508926391602
2017-11-01,8.285750389099121,8.145319938659668,8.200639724731445,8.196379661560059,4410006.0,7.843796253204346
2017-11-02,8.213410377502441,8.060199737548828,8.18362045288086,8.072970390319824,7219263.0,7.725696086883545
2017-11-03,8.18362045288086,8.047439575195312,8.072970390319824,8.124039649963379,6615363.0,7.774568557739258
2017-11-06,8.196379661560059,8.1112699508667,8.132550239562988,8.124039649963379,6071949.0,7.774568557739258
2017-11-07,8.209150314331055,8.128290176391602,8.128290176391602,8.200639724731445,6674722.0,7.847873687744141
2017-11-08,8.24744987487793,8.115530014038086,8.196379661560059,8.153829574584961,8180641.0,7.80307674407959
2017-11-09,8.200639724731445,8.072970390319824,8.166589736938477,8.085740089416504,6222434.0,7.737915992736816
2017-11-10,8.1112699508667,7.949560165405273,8.085740089416504,8.01764965057373,7845938.0,7.672754764556885
2017-11-13,8.072970390319824,7.970829963684082,8.013389587402344,8.00487995147705,6051635.0,7.660534858703613
2017-11-14,8.072970390319824,7.8474202156066895,8.000619888305664,7.864439964294434,6426355.0,7.5261359214782715
2017-11-15,7.992109775543213,7.800610065460205,7.830399990081787,7.902740001678467,6505088.0,7.562788486480713
2017-11-16,7.966579914093018,7.855929851531982,7.902740001678467,7.932529926300049,5163573.0,7.591297149658203
2017-11-17,8.00487995147705,7.855929851531982,7.924019813537598,7.872950077056885,6604030.0,7.534279823303223
2017-11-20,7.9410400390625,7.702730178833008,7.881470203399658,7.8857197761535645,5343520.0,7.5465006828308105
2017-11-21,8.081480026245117,7.8261399269104,7.8857197761535645,8.072970390319824,8574386.0,7.725696086883545
2017-11-22,8.209150314331055,7.953810214996338,8.170849800109863,8.021900177001953,9057492.0,7.676822662353516
2017-11-23,8.128290176391602,7.881470203399658,8.00487995147705,7.924019813537598,7495188.0,7.583152770996094
2017-11-24,8.021900177001953,7.843160152435303,7.928279876708984,8.009140014648438,4790686.0,7.664611339569092
2017-11-27,8.00487995147705,7.7452898025512695,7.992109775543213,7.783589839935303,4397131.0,7.448763847351074
2017-11-28,7.800610065460205,7.706980228424072,7.758049964904785,7.741030216217041,7197572.0,7.408034801483154
2017-11-29,7.766560077667236,7.57505989074707,7.753799915313721,7.73252010345459,6491741.0,7.399890899658203
2017-11-30,7.741030216217041,7.660170078277588,7.702730178833008,7.706980228424072,3702514.0,7.3754496574401855
2017-12-01,7.783589839935303,7.681449890136719,7.719749927520752,7.728260040283203,3034900.0,7.395813941955566
2017-12-04,7.753799915313721,7.494200229644775,7.702730178833008,7.523990154266357,7164318.0,7.200331211090088
2017-12-05,7.536759853363037,7.221839904785156,7.523990154266357,7.370790004730225,12916965.0,7.0537214279174805
2017-12-06,7.375040054321289,7.213329792022705,7.362279891967773,7.3197197914123535,6460143.0,7.004847526550293
2017-12-07,7.485690116882324,7.315460205078125,7.358019828796387,7.400579929351807,5583145.0,7.0822296142578125
2017-12-08,7.728260040283203,7.404829978942871,7.404829978942871,7.668680191040039,7666060.0,7.338797092437744
2017-12-11,8.064459800720215,7.651659965515137,7.651659965515137,7.945300102233887,12854344.0,7.603517532348633
2017-12-12,8.021900177001953,7.872950077056885,8.021900177001953,7.919769763946533,6400836.0,7.579085350036621
2017-12-13,8.094249725341797,7.915510177612305,7.958069801330566,8.064459800720215,9404527.0,7.717551231384277
2017-12-14,8.179360389709473,7.958069801330566,8.128290176391602,8.064459800720215,4987485.0,7.717551231384277
2017-12-15,8.119779586791992,7.932529926300049,8.085740089416504,7.98360013961792,6230033.0,7.640170097351074
2017-12-18,8.107009887695312,7.945300102233887,8.051690101623535,7.9963698387146,4750602.0,7.652390480041504
2017-12-19,8.243200302124023,7.966579914093018,7.966579914093018,8.187870025634766,7968660.0,7.835652828216553
2017-12-20,8.40491008758545,8.170849800109863,8.204899787902832,8.353839874267578,11212001.0,7.994483470916748
2017-12-21,8.45598030090332,8.230429649353027,8.349590301513672,8.387889862060547,9825003.0,8.027069091796875
2017-12-22,8.443209648132324,8.328310012817383,8.38362979888916,8.400650024414062,6633229.0,8.03927993774414
2017-12-25,8.511300086975098,8.272990226745605,8.400650024414062,8.281499862670898,5417036.0,7.925255298614502
2017-12-26,8.421930313110352,8.238940238952637,8.307029724121094,8.387889862060547,4919646.0,8.027069091796875
2017-12-27,8.447469711303711,8.268730163574219,8.31980037689209,8.366609573364258,3823605.0,8.00670337677002
2017-12-28,8.413419723510742,8.153829574584961,8.413419723510742,8.272990226745605,6939490.0,7.917112350463867
2017-12-29,8.443209648132324,8.09850025177002,8.255960464477539,8.387889862060547,6444400.0,8.027069091796875
2018-01-02,8.511300086975098,8.362350463867188,8.366609573364258,8.451720237731934,8240024.0,8.088152885437012
2018-01-03,8.609180450439453,8.39214038848877,8.451720237731934,8.477259635925293,9678304.0,8.112593650817871
2018-01-04,8.502790451049805,8.39214038848877,8.481510162353516,8.409170150756836,6257810.0,8.047433853149414
2018-01-05,8.451720237731934,8.345330238342285,8.409170150756836,8.443209648132324,4200915.0,8.080008506774902
2018-01-08,8.60492992401123,8.40491008758545,8.40491008758545,8.511300086975098,9247693.0,8.145170211791992
2018-01-09,8.54109001159668,8.39214038848877,8.490019798278809,8.451720237731934,5090917.0,8.088152885437012
2018-01-10,8.477259635925293,8.341079711914062,8.40491008758545,8.379380226135254,7353363.0,8.018924713134766
2018-01-11,8.536840438842773,8.328310012817383,8.375120162963867,8.532580375671387,7255711.0,8.165534973144531
2018-01-12,8.54109001159668,8.460229873657227,8.532580375671387,8.498539924621582,5272306.0,8.13295841217041
2018-01-15,8.532580375671387,8.24744987487793,8.532580375671387,8.341079711914062,10942254.0,7.982271671295166
2018-01-16,8.345330238342285,8.119779586791992,8.302780151367188,8.192130088806152,12806375.0,7.839730262756348
2018-01-17,8.796429634094238,8.14957046508789,8.14957046508789,8.792180061340332,16202624.0,8.41396713256836
2018-01-18,8.817709922790527,8.62621021270752,8.766639709472656,8.6985502243042,8048255.0,8.32436466217041
2018-01-19,8.681529998779297,8.566630363464355,8.660249710083008,8.579389572143555,5303437.0,8.21033000946045
2018-01-22,8.651740074157715,8.447469711303711,8.59216022491455,8.62621021270752,5993843.0,8.25513744354248
2018-01-23,8.766639709472656,8.596409797668457,8.660249710083008,8.681529998779297,7195977.0,8.308076858520508
2018-01-24,8.634719848632812,8.40491008758545,8.587900161743164,8.54109001159668,8756922.0,8.173677444458008
2018-01-25,8.758130073547363,8.481510162353516,8.481510162353516,8.681529998779297,9177678.0,8.308076858520508
2018-01-26,8.8858003616333,8.62621021270752,8.681529998779297,8.634719848632812,11759071.0,8.263279914855957
2018-01-29,8.804940223693848,8.45598030090332,8.558110237121582,8.490019798278809,7898431.0,8.124805450439453
2018-01-30,8.719829559326172,8.490019798278809,8.511300086975098,8.660249710083008,6049720.0,8.287712097167969
2018-01-31,8.643230438232422,8.447469711303711,8.643230438232422,8.472999572753906,5401894.0,8.10851764678955
2018-02-01,8.511300086975098,8.302780151367188,8.387889862060547,8.400650024414062,7629915.0,8.03927993774414
2018-02-02,8.413419723510742,8.213410377502441,8.2985200881958,8.251709938049316,9001841.0,7.896746635437012
2018-02-05,8.451720237731934,7.953810214996338,8.255960464477539,8.409170150756836,8463952.0,8.047433853149414
2018-02-06,8.341079711914062,7.753799915313721,8.192130088806152,7.817629814147949,7465771.0,7.481339454650879
2018-02-07,8.132550239562988,7.821889877319336,7.9410400390625,8.000619888305664,5097950.0,7.656457901000977
2018-02-08,8.170849800109863,7.915510177612305,8.000619888305664,8.064459800720215,3257433.0,7.717551231384277
2018-02-09,7.958069801330566,7.541009902954102,7.958069801330566,7.587830066680908,5073096.0,7.261425018310547
2018-02-12,8.115530014038086,7.655920028686523,7.681449890136719,8.000619888305664,3806390.0,7.656457901000977
2018-02-13,8.170849800109863,8.009140014648438,8.081480026245117,8.08998966217041,2863448.0,7.741982936859131
2018-02-14,8.294260025024414,8.107009887695312,8.16234016418457,8.230429649353027,2367078.0,7.876381874084473
2018-02-22,8.494279861450195,8.209150314331055,8.341079711914062,8.366609573364258,3770381.0,8.00670337677002
2018-02-23,8.507049560546875,8.353839874267578,8.39214038848877,8.464489936828613,2750413.0,8.100373268127441
2018-02-26,8.566630363464355,8.451720237731934,8.46875,8.502790451049805,5413594.0,8.137025833129883
2018-02-27,8.630459785461426,8.46875,8.472999572753906,8.566630363464355,7022302.0,8.198121070861816
2018-02-28,8.800689697265625,8.477259635925293,8.515560150146484,8.664509773254395,8585329.0,8.291790008544922
2018-03-01,8.745360374450684,8.55385971069336,8.685779571533203,8.694290161132812,5204159.0,8.32028865814209
2018-03-02,8.685779571533203,8.490019798278809,8.685779571533203,8.55385971069336,4562991.0,8.185898780822754
2018-03-05,8.915590286254883,8.494279861450195,8.583649635314941,8.890049934387207,9767867.0,8.507627487182617
2018-03-06,8.97091007232666,8.766639709472656,8.817709922790527,8.851750373840332,10160785.0,8.470974922180176
2018-03-07,9.222000122070312,8.775150299072266,8.81344985961914,9.153909683227539,14521704.0,8.760136604309082
2018-03-08,9.473079681396484,9.158160209655762,9.158160209655762,9.226249694824219,14084013.0,8.829364776611328
2018-03-09,9.40073013305664,9.102840423583984,9.26455020904541,9.294340133666992,7619350.0,8.894526481628418
2018-03-12,9.64330005645752,9.273059844970703,9.273059844970703,9.396479606628418,9947031.0,8.992271423339844
2018-03-13,9.634790420532227,9.29008960723877,9.311369895935059,9.562450408935547,11398969.0,9.151103019714355
2018-03-14,9.566699981689453,9.315620422363281,9.456060409545898,9.319879531860352,8166333.0,8.918967247009277
2018-03-15,9.562450408935547,9.251790046691895,9.324130058288574,9.358180046081543,8661000.0,8.955619812011719
2018-03-16,9.481590270996094,9.111350059509277,9.383709907531738,9.187950134277344,11851198.0,8.792712211608887
2018-03-19,9.36242961883545,9.149649620056152,9.149649620056152,9.260299682617188,6540378.0,8.861949920654297
2018-03-20,9.609259605407715,9.158160209655762,9.230509757995605,9.473079681396484,10387498.0,9.065577507019043
2018-03-21,9.77949047088623,9.42626953125,9.447549819946289,9.456060409545898,9213212.0,9.049290657043457
2018-03-22,9.456060409545898,9.102840423583984,9.40073013305664,9.145389556884766,7928095.0,8.751983642578125
2018-03-23,9.14113998413086,8.715570449829102,8.753870010375977,8.81344985961914,11621318.0,8.434321403503418
2018-03-26,9.268810272216797,8.745360374450684,8.804940223693848,9.260299682617188,10658283.0,8.861949920654297
2018-03-27,9.55819034576416,9.247529983520508,9.247529983520508,9.430520057678223,14469651.0,9.024847984313965
2018-03-28,9.464570045471191,8.894309997558594,9.285829544067383,8.979419708251953,11108222.0,8.59315299987793
2018-03-29,9.268810272216797,8.979419708251953,8.979419708251953,9.175180435180664,8737219.0,8.780492782592773
2018-03-30,9.2560396194458,8.82621955871582,9.226249694824219,9.11985969543457,15714412.0,8.727551460266113
2018-04-02,9.553939819335938,9.047510147094727,9.081560134887695,9.490099906921387,18367171.0,9.081866264343262
2018-04-03,9.396479606628418,8.949629783630371,9.366689682006836,9.085820198059082,18518572.0,8.694975852966309
2018-04-04,9.170929908752441,8.915590286254883,9.132630348205566,8.979419708251953,9170779.0,8.59315299987793
2018-04-09,9.038999557495117,8.758130073547363,8.941120147705078,8.838990211486816,8278349.0,8.45876407623291
2018-04-10,9.447549819946289,8.907079696655273,8.907079696655273,9.36242961883545,18856572.0,8.959686279296875
2018-04-11,9.40073013305664,9.043259620666504,9.387969970703125,9.175180435180664,13904355.0,8.780492782592773
2018-04-12,9.528400421142578,8.919839859008789,9.14113998413086,9.511380195617676,17121825.0,9.102230072021484
2018-04-13,9.468819618225098,9.243269920349121,9.375200271606445,9.36242961883545,13748161.0,8.959686279296875
2018-04-16,9.639049530029297,9.247529983520508,9.515640258789062,9.396479606628418,15764204.0,8.992271423339844
2018-04-17,9.507120132446289,8.758130073547363,9.409239768981934,8.81344985961914,20170042.0,8.434321403503418
2018-04-18,8.941120147705078,8.46875,8.890049934387207,8.600669860839844,16204720.0,8.230695724487305
2018-04-19,8.809200286865234,8.477259635925293,8.609180450439453,8.715570449829102,9558438.0,8.340653419494629
2018-04-20,8.84749984741211,8.583649635314941,8.787919998168945,8.643230438232422,8304867.0,8.271425247192383
2018-04-23,8.655989646911621,8.307029724121094,8.575139999389648,8.490019798278809,7627116.0,8.124805450439453
2018-04-24,8.779410362243652,8.447469711303711,8.447469711303711,8.6985502243042,6133235.0,8.32436466217041
2018-04-25,8.758130073547363,8.566630363464355,8.707059860229492,8.60492992401123,4333905.0,8.234772682189941
2018-04-26,8.67726993560791,8.430439949035645,8.621950149536133,8.51980972290039,4519733.0,8.153313636779785
2018-04-27,8.630459785461426,8.46875,8.51980972290039,8.596409797668457,4125631.0,8.226617813110352
2018-05-02,8.702810287475586,8.31980037689209,8.62621021270752,8.460229873657227,12248118.0,8.096296310424805
2018-05-03,8.830479621887207,8.315540313720703,8.447469711303711,8.775150299072266,9847265.0,8.397669792175293
2018-05-04,8.949629783630371,8.621950149536133,8.732600212097168,8.843239784240723,10449530.0,8.462831497192383
2018-05-07,9.11985969543457,8.783659934997559,8.830479621887207,9.021980285644531,8507407.0,8.633882522583008
2018-05-08,9.085820198059082,8.945380210876465,9.004960060119629,9.030489921569824,6652004.0,8.6420259475708
2018-05-09,9.12837028503418,8.881540298461914,9.034749984741211,8.966659545898438,7315199.0,8.580942153930664
2018-05-10,9.226249694824219,8.894309997558594,8.98367977142334,9.187950134277344,9510675.0,8.792712211608887
2018-05-11,9.243269920349121,8.902819633483887,9.243269920349121,8.928359985351562,11352795.0,8.544289588928223
2018-05-14,9.136879920959473,8.877289772033691,8.877289772033691,9.10708999633789,11422944.0,8.715330123901367
2018-05-15,9.29008960723877,9.060279846191406,9.060279846191406,9.234760284423828,11996227.0,8.837509155273438
2018-05-16,9.507120132446289,9.187950134277344,9.187950134277344,9.387969970703125,13891955.0,8.98412799835205
2018-05-17,9.473079681396484,9.260299682617188,9.36242961883545,9.375200271606445,6358051.0,8.971907615661621
2018-05-18,9.404990196228027,9.158160209655762,9.375200271606445,9.34967041015625,8407086.0,8.947476387023926
2018-05-21,9.456060409545898,9.260299682617188,9.409239768981934,9.345410346984863,9344120.0,8.943399429321289
2018-05-22,9.456060409545898,9.234760284423828,9.332639694213867,9.443289756774902,7955712.0,9.037068367004395
2018-05-23,9.40073013305664,9.094329833984375,9.383709907531738,9.111350059509277,12538891.0,8.71940803527832
2018-05-24,9.766719818115234,9.115610122680664,9.14113998413086,9.622030258178711,24113591.0,9.208120346069336
2018-05-25,9.702879905700684,9.456060409545898,9.587980270385742,9.507120132446289,14309677.0,9.098152160644531
2018-05-28,9.868860244750977,9.370940208435059,9.502869606018066,9.796509742736816,21226595.0,9.375093460083008
2018-05-29,9.822039604187012,9.494359970092773,9.783740043640137,9.536910057067871,13937293.0,9.12666130065918
2018-05-30,9.439029693603516,9.19221019744873,9.379449844360352,9.26455020904541,11649800.0,8.86601734161377
2018-05-31,9.456060409545898,8.945380210876465,9.341150283813477,9.40073013305664,13198562.0,8.996339797973633
2018-06-01,9.685859680175781,9.243269920349121,9.298600196838379,9.311369895935059,14491257.0,8.910823822021484
2018-06-04,9.404990196228027,9.153909683227539,9.40073013305664,9.239020347595215,9665608.0,8.84158706665039
2018-06-05,10.128499984741211,9.239020347595215,9.268810272216797,10.098699569702148,28196200.0,9.664283752441406
2018-06-06,10.08590030670166,9.907159805297852,10.030599594116211,10.026300430297852,21044938.0,9.594999313354492
2018-06-07,10.056099891662598,9.851829528808594,10.026300430297852,9.966730117797852,13761853.0,9.537992477416992
2018-06-08,10.128499984741211,9.651820182800293,9.966730117797852,9.724160194396973,20732671.0,9.305855751037598
2018-06-11,9.758210182189941,9.36242961883545,9.758210182189941,9.468819618225098,16597870.0,9.061500549316406
2018-06-12,9.54967975616455,9.27731990814209,9.464570045471191,9.519889831542969,16202574.0,9.110373497009277
2018-06-13,9.490099906921387,9.004960060119629,9.490099906921387,9.030489921569824,21884412.0,8.6420259475708
2018-06-14,9.132630348205566,8.792180061340332,8.979419708251953,8.890049934387207,13821642.0,8.507627487182617
2018-06-15,8.932609558105469,8.511300086975098,8.911330223083496,8.579389572143555,17096832.0,8.21033000946045
2018-06-19,8.707059860229492,7.872950077056885,8.46875,8.187870025634766,16418809.0,7.835652828216553
2018-06-20,8.353839874267578,8.081480026245117,8.136799812316895,8.277239799499512,12533237.0,7.921178817749023
2018-06-21,8.315540313720703,8.021900177001953,8.26021957397461,8.064459800720215,12675091.0,7.717551231384277
2018-06-22,8.196379661560059,7.9410400390625,8.064459800720215,8.153829574584961,11641982.0,7.80307674407959
2018-06-25,8.255960464477539,7.915510177612305,8.204899787902832,8.009140014648438,8297531.0,7.664611339569092
2018-06-26,8.196379661560059,7.864439964294434,7.915510177612305,8.192130088806152,10776413.0,7.839730262756348
2018-06-27,8.2985200881958,8.141059875488281,8.18362045288086,8.196379661560059,7525933.0,7.843796253204346
2018-06-28,8.243200302124023,7.9793500900268555,8.192130088806152,7.9963698387146,5287604.0,7.652390480041504
2018-06-29,8.31980037689209,7.924019813537598,8.047439575195312,8.277239799499512,9984210.0,7.921178817749023
2018-07-02,8.251709938049316,8.000619888305664,8.24744987487793,8.085740089416504,8317979.0,7.737915992736816
2018-07-03,8.166589736938477,7.809120178222656,8.128290176391602,8.047439575195312,9659094.0,7.701262950897217
2018-07-04,8.013389587402344,7.472919940948486,8.000619888305664,7.549520015716553,19116810.0,7.224762916564941
2018-07-05,7.702730178833008,7.230350017547607,7.53249979019165,7.43887996673584,16304223.0,7.118882179260254
2018-07-06,7.762310028076172,7.306950092315674,7.39631986618042,7.724009990692139,15271995.0,7.391746520996094
2018-07-09,7.992109775543213,7.660170078277588,7.660170078277588,7.9367899894714355,12456908.0,7.595373630523682
2018-07-10,8.001480102539062,7.798910140991211,7.798910140991211,7.882319927215576,6561065.0,7.704709529876709
2018-07-11,7.918059825897217,7.596340179443359,7.739329814910889,7.834650039672852,10802504.0,7.658113479614258
2018-07-12,8.019350051879883,7.786990165710449,7.8703999519348145,7.989560127258301,8148762.0,7.80953311920166
2018-07-13,8.650890350341797,7.918059825897217,8.013389587402344,8.490019798278809,19677911.0,8.29871654510498
2018-07-16,8.406609535217285,8.210000038146973,8.406609535217285,8.347029685974121,10361809.0,8.158946990966797
2018-07-17,8.394700050354004,8.198089599609375,8.33512020111084,8.317239761352539,7110410.0,8.129829406738281
2018-07-18,8.466190338134766,8.269579887390137,8.305330276489258,8.287449836730957,7494478.0,8.100709915161133
2018-07-19,8.281499862670898,7.9657301902771,8.221920013427734,8.084890365600586,6786590.0,7.90271520614624
2018-07-20,8.275540351867676,8.025309562683105,8.067009925842285,8.215959548950195,7161405.0,8.030831336975098
2018-07-23,8.221920013427734,7.8703999519348145,7.98360013961792,8.102760314941406,11924548.0,7.920182228088379
2018-07-24,8.376819610595703,8.072970390319824,8.114669799804688,8.33512020111084,12891048.0,8.147306442260742
2018-07-25,8.341079711914062,8.132550239562988,8.33512020111084,8.186169624328613,9532492.0,8.00171184539795
2018-07-26,8.204039573669434,8.061050415039062,8.192130088806152,8.120630264282227,7645086.0,7.937649726867676
2018-07-27,8.221920013427734,8.061050415039062,8.168299674987793,8.132550239562988,8630827.0,7.949301242828369
2018-07-30,8.18021011352539,7.769120216369629,8.102760314941406,7.834650039672852,11901993.0,7.658113479614258
2018-07-31,7.894229888916016,7.673789978027344,7.834650039672852,7.757199764251709,8721179.0,7.582408428192139
2018-08-01,7.816780090332031,7.572509765625,7.757199764251709,7.578460216522217,9364670.0,7.40769624710083
2018-08-02,7.626130104064941,7.292479991912842,7.578460216522217,7.524839878082275,11436379.0,7.355284214019775
2018-08-03,7.894229888916016,7.3341898918151855,7.477180004119873,7.8048601150512695,20739804.0,7.628994941711426
2018-08-06,7.7154998779296875,7.024380207061768,7.6857099533081055,7.107789993286133,24459042.0,6.9476318359375
2018-08-07,7.197159767150879,6.792019844055176,7.113749980926514,7.179279804229736,15343679.0,7.017510414123535
2018-08-08,7.232900142669678,6.970759868621826,7.07204008102417,7.155449867248535,8798023.0,6.994217872619629
2018-08-09,7.417600154876709,7.08991003036499,7.107789993286133,7.369939804077148,9255556.0,7.203874111175537
2018-08-10,7.6201701164245605,7.316319942474365,7.316319942474365,7.512929916381836,7512128.0,7.343642711639404
2018-08-13,7.644000053405762,7.375889778137207,7.465260028839111,7.566549777984619,7171317.0,7.396053791046143
2018-08-14,7.655920028686523,7.453350067138672,7.530799865722656,7.530799865722656,5636167.0,7.361109733581543
2018-08-15,7.6201701164245605,7.340149879455566,7.566549777984619,7.363979816436768,5764870.0,7.1980485916137695
2018-08-16,7.655920028686523,7.399730205535889,7.477180004119873,7.530799865722656,10489289.0,7.361109733581543
2018-08-17,7.649960041046143,7.191199779510498,7.578460216522217,7.256740093231201,10888672.0,7.093225479125977
2018-08-20,7.381849765777588,6.923089981079102,7.298439979553223,7.143539905548096,8746893.0,6.9825758934021
2018-08-21,7.298439979553223,7.060120105743408,7.137579917907715,7.226950168609619,7207283.0,7.0641069412231445
2018-08-22,7.322269916534424,7.07204008102417,7.155449867248535,7.268650054931641,6911213.0,7.104866981506348
2018-08-23,7.649960041046143,7.113749980926514,7.197159767150879,7.352059841156006,10412636.0,7.186397552490234
2018-08-24,7.322269916534424,7.131619930267334,7.292479991912842,7.179279804229736,10314464.0,7.017510414123535
2018-08-27,7.405680179595947,7.125659942626953,7.161409854888916,7.358019828796387,11450622.0,7.192223072052002
2018-08-28,7.399730205535889,7.292479991912842,7.352059841156006,7.381849765777588,6883834.0,7.215516090393066
2018-08-29,7.536759853363037,7.369939804077148,7.381849765777588,7.4593000411987305,9264279.0,7.2912211418151855
2018-08-30,7.477180004119873,7.209070205688477,7.471220016479492,7.26269006729126,6820334.0,7.09904146194458
2018-08-31,7.310359954833984,7.167369842529297,7.26269006729126,7.179279804229736,5716157.0,7.017510414123535
2018-09-03,7.226950168609619,7.113749980926514,7.185239791870117,7.215030193328857,6613176.0,7.052455425262451
2018-09-04,7.495049953460693,7.179279804229736,7.220990180969238,7.477180004119873,11016436.0,7.3086981773376465
2018-09-05,7.495049953460693,7.352059841156006,7.447390079498291,7.363979816436768,5899780.0,7.1980485916137695
2018-09-06,7.429520130157471,7.232900142669678,7.310359954833984,7.292479991912842,5674367.0,7.128159999847412
2018-09-07,7.465260028839111,7.006499767303467,7.328229904174805,7.375889778137207,7080980.0,7.209690093994141
2018-09-10,7.381849765777588,7.155449867248535,7.352059841156006,7.155449867248535,6456883.0,6.994217872619629
2018-09-11,7.25078010559082,7.066080093383789,7.179279804229736,7.119699954986572,5561030.0,6.959273338317871
2018-09-12,7.179279804229736,7.012460231781006,7.107789993286133,7.08991003036499,4327423.0,6.930154323577881
2018-09-13,7.209070205688477,7.036290168762207,7.179279804229736,7.179279804229736,4435498.0,7.017510414123535
2018-09-14,7.215030193328857,7.08991003036499,7.125659942626953,7.179279804229736,3140167.0,7.017510414123535
2018-09-17,7.215030193328857,7.05417013168335,7.113749980926514,7.161409854888916,4330020.0,7.000042915344238
2018-09-18,7.238860130310059,7.036290168762207,7.08991003036499,7.209070205688477,5918224.0,7.046629428863525
2018-09-19,7.352059841156006,7.125659942626953,7.161409854888916,7.2448201179504395,7652182.0,7.081573963165283
2018-09-20,7.298439979553223,7.179279804229736,7.298439979553223,7.25078010559082,4146318.0,7.087399482727051
2018-09-21,7.375889778137207,7.203110218048096,7.203110218048096,7.3341898918151855,9476838.0,7.1689300537109375
2018-09-25,7.375889778137207,7.268650054931641,7.2746100425720215,7.375889778137207,5132091.0,7.209690093994141
2018-09-26,7.471220016479492,7.268650054931641,7.346109867095947,7.447390079498291,8855616.0,7.279579162597656
2018-09-27,7.435470104217529,7.292479991912842,7.435470104217529,7.3341898918151855,6123427.0,7.1689300537109375
2018-09-28,7.411640167236328,7.286530017852783,7.358019828796387,7.340149879455566,7206132.0,7.174755573272705
2018-10-08,7.220990180969238,7.000549793243408,7.173329830169678,7.018420219421387,6656758.0,6.860275745391846
2018-10-09,7.125659942626953,6.9886298179626465,7.030340194702148,7.024380207061768,4995381.0,6.866101264953613
2018-10-10,7.078000068664551,6.8992600440979,7.078000068664551,6.9588398933410645,4791913.0,6.802037715911865
2018-10-11,6.744359970092773,6.321340084075928,6.744359970092773,6.3928399085998535,10694475.0,6.248791217803955
2018-10-12,6.458380222320557,6.184309959411621,6.374969959259033,6.357089996337891,7019274.0,6.2138471603393555
2018-10-15,6.51200008392334,6.3332600593566895,6.357089996337891,6.33922004699707,3712747.0,6.196379661560059
2018-10-16,6.434539794921875,6.136650085449219,6.374969959259033,6.279640197753906,4210669.0,6.1381425857543945
2018-10-17,6.3928399085998535,6.1426100730896,6.321340084075928,6.309430122375488,4125980.0,6.167261123657227
2018-10-18,6.285600185394287,6.106860160827637,6.285600185394287,6.106860160827637,4795495.0,5.969255447387695
2018-10-19,6.315390110015869,5.898330211639404,6.041319847106934,6.255809783935547,8088761.0,6.114848613739014
2018-10-22,6.619239807128906,6.285600185394287,6.285600185394287,6.523910045623779,8569629.0,6.376908302307129
2018-10-23,6.547749996185303,6.327300071716309,6.494120121002197,6.386879920959473,5665155.0,6.2429656982421875
2018-10-24,6.52987003326416,6.315390110015869,6.35113000869751,6.416669845581055,5311062.0,6.272084712982178
2018-10-25,6.428589820861816,6.202189922332764,6.291550159454346,6.3928399085998535,3633383.0,6.248791217803955
2018-10-26,6.559659957885742,6.273680210113525,6.404759883880615,6.327300071716309,4016689.0,6.184728622436523
2018-10-29,6.357089996337891,6.0472798347473145,6.3332600593566895,6.094940185546875,5686759.0,5.95760440826416
2018-10-30,6.434539794921875,6.094940185546875,6.094940185546875,6.345180034637451,7891471.0,6.202205181121826
2018-10-31,6.70265007019043,6.357089996337891,6.3630499839782715,6.690730094909668,10676116.0,6.539969444274902
2018-11-01,6.792019844055176,6.625199794769287,6.732439994812012,6.684780120849609,7503459.0,6.534153461456299
2018-11-02,7.05417013168335,6.690730094909668,6.827770233154297,7.000549793243408,12167234.0,6.842807769775391
2018-11-05,7.006499767303467,6.768189907073975,7.000549793243408,6.8933000564575195,8063241.0,6.737974643707275
2018-11-06,6.8933000564575195,6.744359970092773,6.869470119476318,6.88139009475708,5169851.0,6.726333141326904
2018-11-07,6.952879905700684,6.768189907073975,6.887350082397461,6.857560157775879,6564157.0,6.70304012298584
2018-11-08,6.935009956359863,6.780099868774414,6.923089981079102,6.780099868774414,2813739.0,6.627325534820557
2018-11-09,6.875430107116699,6.738399982452393,6.821809768676758,6.827770233154297,3684473.0,6.67392110824585
2018-11-12,6.946929931640625,6.7086100578308105,6.827770233154297,6.905220031738281,4820714.0,6.749626159667969
2018-11-13,7.113749980926514,6.809889793395996,6.851600170135498,7.048210144042969,7324764.0,6.889394283294678
2018-11-14,7.083960056304932,6.917129993438721,7.083960056304932,6.940969944000244,5028280.0,6.784570693969727
2018-11-15,7.083960056304932,6.946929931640625,6.9588398933410645,7.07204008102417,4324171.0,6.912687301635742
2018-11-16,7.155449867248535,7.000549793243408,7.07204008102417,7.08991003036499,6470307.0,6.930154323577881
2018-11-19,7.095870018005371,7.012460231781006,7.078000068664551,7.030340194702148,4981846.0,6.871926784515381
2018-11-20,7.107789993286133,6.869470119476318,7.024380207061768,6.88139009475708,5825176.0,6.726333141326904
2018-11-21,6.946929931640625,6.70265007019043,6.851600170135498,6.929049968719482,6185354.0,6.772919178009033
2018-11-22,6.946929931640625,6.7741498947143555,6.940969944000244,6.869470119476318,4485405.0,6.714682102203369
2018-11-23,6.8933000564575195,6.631159782409668,6.875430107116699,6.6490302085876465,5858983.0,6.499208927154541
2018-11-26,6.744359970092773,6.583489894866943,6.613279819488525,6.643070220947266,3851466.0,6.493383407592773
2018-11-27,6.726480007171631,6.565619945526123,6.714570045471191,6.583489894866943,3742834.0,6.435145854949951
2018-11-28,6.72052001953125,6.565619945526123,6.6073198318481445,6.690730094909668,3801529.0,6.539969444274902
2018-11-29,6.756269931793213,6.553699970245361,6.756269931793213,6.589449882507324,4071997.0,6.4409708976745605
2018-11-30,6.6788201332092285,6.494120121002197,6.565619945526123,6.666900157928467,4872381.0,6.516676425933838
2018-12-03,6.851600170135498,6.714570045471191,6.7741498947143555,6.809889793395996,9669421.0,6.656444072723389
2018-12-04,6.786059856414795,6.625199794769287,6.768189907073975,6.732439994812012,7192231.0,6.580739498138428
2018-12-05,6.6788201332092285,6.553699970245361,6.654990196228027,6.601369857788086,9632618.0,6.452622413635254
2018-12-06,6.631159782409668,6.51200008392334,6.589449882507324,6.52987003326416,6196337.0,6.3827338218688965
2018-12-07,6.553699970245361,6.4226298332214355,6.51200008392334,6.482210159301758,4853522.0,6.336147785186768
2018-12-10,6.434539794921875,6.315390110015869,6.434539794921875,6.315390110015869,6289680.0,6.173086643218994
2018-12-11,6.470290184020996,6.33922004699707,6.345180034637451,6.458380222320557,4902464.0,6.312854766845703
2018-12-12,6.523910045623779,6.452420234680176,6.488170146942139,6.488170146942139,3901878.0,6.341973781585693
2018-12-13,6.619239807128906,6.410709857940674,6.458380222320557,6.494120121002197,5470341.0,6.347789764404297
2018-12-14,6.51200008392334,6.33922004699707,6.500080108642578,6.369009971618652,4320204.0,6.225498676300049
2018-12-17,6.398799896240234,6.231979846954346,6.345180034637451,6.279640197753906,5574780.0,6.1381425857543945
2018-12-18,6.321340084075928,6.172399997711182,6.279640197753906,6.303470134735107,6130068.0,6.161435127258301
2018-12-19,6.303470134735107,6.208139896392822,6.291550159454346,6.220059871673584,3287631.0,6.079904556274414
2018-12-20,6.3630499839782715,6.184309959411621,6.208139896392822,6.33922004699707,5979638.0,6.196379661560059
2018-12-21,6.3630499839782715,6.172399997711182,6.315390110015869,6.196229934692383,3497317.0,6.05661153793335
2018-12-24,6.297510147094727,6.17834997177124,6.214099884033203,6.279640197753906,2581698.0,6.1381425857543945
2018-12-25,6.33922004699707,6.130690097808838,6.196229934692383,6.309430122375488,4940026.0,6.167261123657227
2018-12-26,6.35113000869751,6.255809783935547,6.279640197753906,6.309430122375488,3997469.0,6.167261123657227
2018-12-27,6.3928399085998535,6.309430122375488,6.386879920959473,6.309430122375488,3855068.0,6.167261123657227
2018-12-28,6.386879920959473,6.261769771575928,6.357089996337891,6.33922004699707,3598465.0,6.196379661560059
2019-01-02,6.404759883880615,6.202189922332764,6.3630499839782715,6.261769771575928,4329533.0,6.1206746101379395
2019-01-03,6.35113000869751,6.196229934692383,6.285600185394287,6.208139896392822,3396265.0,6.068253040313721
2019-01-04,6.410709857940674,6.16048002243042,6.208139896392822,6.398799896240234,3487127.0,6.254617214202881
2019-01-07,6.517950057983398,6.369009971618652,6.208139896392822,6.500080108642578,6109977.0,6.3536152839660645
2019-01-08,6.583489894866943,6.4226298332214355,6.500080108642578,6.535830020904541,5056652.0,6.388559818267822
2019-01-09,6.613279819488525,6.464330196380615,6.52987003326416,6.500080108642578,5065239.0,6.3536152839660645
2019-01-10,6.51200008392334,6.416669845581055,6.482210159301758,6.416669845581055,3323137.0,6.272084712982178
2019-01-11,6.464330196380615,6.33922004699707,6.458380222320557,6.410709857940674,4630499.0,6.266258716583252
2019-01-14,6.500080108642578,6.380919933319092,6.404759883880615,6.464330196380615,4016465.0,6.318670749664307
2019-01-15,6.583489894866943,6.3630499839782715,6.434539794921875,6.565619945526123,6033380.0,6.417678356170654
2019-01-16,6.583489894866943,6.470290184020996,6.565619945526123,6.494120121002197,3656865.0,6.347789764404297
2019-01-17,6.523910045623779,6.35113000869751,6.500080108642578,6.374969959259033,5199643.0,6.231323719024658
2019-01-18,6.583489894866943,6.3630499839782715,6.3928399085998535,6.583489894866943,6124394.0,6.435145854949951
2019-01-21,6.625199794769287,6.464330196380615,6.5775299072265625,6.482210159301758,9041751.0,6.336147785186768
2019-01-22,6.52987003326416,6.428589820861816,6.464330196380615,6.446459770202637,4515157.0,6.30120325088501
2019-01-23,6.488170146942139,6.404759883880615,6.410709857940674,6.470290184020996,3802380.0,6.324496269226074
2019-01-24,6.523910045623779,6.416669845581055,6.470290184020996,6.488170146942139,3653733.0,6.341973781585693
2019-01-25,6.589449882507324,6.446459770202637,6.488170146942139,6.535830020904541,6440011.0,6.388559818267822
2019-01-28,6.654990196228027,6.470290184020996,6.571579933166504,6.494120121002197,10072844.0,6.347789764404297
2019-01-29,6.476250171661377,6.184309959411621,6.446459770202637,6.226019859313965,11944018.0,6.085730075836182
2019-01-30,6.303470134735107,6.124730110168457,6.231979846954346,6.172399997711182,5250688.0,6.033318519592285
2019-01-31,6.231979846954346,6.106860160827637,6.148560047149658,6.208139896392822,5498574.0,6.068253040313721
2019-02-01,6.327300071716309,6.172399997711182,6.196229934692383,6.285600185394287,5619547.0,6.143968105316162
2019-02-11,6.52987003326416,6.285600185394287,6.285600185394287,6.52987003326416,10646392.0,6.3827338218688965
2019-02-12,6.756269931793213,6.476250171661377,6.494120121002197,6.684780120849609,13485160.0,6.534153461456299
2019-02-13,6.738399982452393,6.625199794769287,6.643070220947266,6.714570045471191,10057995.0,6.563271999359131
2019-02-14,6.8635101318359375,6.654990196228027,6.72052001953125,6.786059856414795,7507355.0,6.633151054382324
2019-02-15,7.006499767303467,6.72052001953125,6.756269931793213,6.839680194854736,10902062.0,6.685563087463379
2019-02-18,7.191199779510498,6.845640182495117,6.88139009475708,7.149489879608154,17531635.0,6.988391876220703
2019-02-19,7.149489879608154,6.923089981079102,7.149489879608154,7.05417013168335,11273048.0,6.895219802856445
2019-02-20,7.310359954833984,7.006499767303467,7.060120105743408,7.060120105743408,13935766.0,6.901035785675049
2019-02-21,7.173329830169678,6.923089981079102,7.060120105743408,6.982669830322266,11705705.0,6.82533073425293
2019-02-22,7.220990180969238,6.970759868621826,7.018420219421387,7.173329830169678,15413181.0,7.011694431304932
2019-02-25,7.387810230255127,7.101830005645752,7.209070205688477,7.369939804077148,21967429.0,7.203874111175537
2019-02-26,7.548669815063477,7.238860130310059,7.369939804077148,7.369939804077148,22792233.0,7.203874111175537
2019-02-27,7.381849765777588,7.161409854888916,7.328229904174805,7.232900142669678,14097387.0,7.069922924041748
2019-02-28,7.310359954833984,7.161409854888916,7.191199779510498,7.232900142669678,10932269.0,7.069922924041748
2019-03-01,7.26269006729126,6.994589805603027,7.238860130310059,7.155449867248535,16371855.0,6.994217872619629
2019-03-04,7.328229904174805,7.119699954986572,7.155449867248535,7.298439979553223,21832669.0,7.13398551940918
2019-03-05,7.435470104217529,7.220990180969238,7.286530017852783,7.435470104217529,20211556.0,7.267928123474121
2019-03-06,7.471220016479492,7.340149879455566,7.447390079498291,7.465260028839111,18971302.0,7.297046661376953
2019-03-07,7.6201701164245605,7.375889778137207,7.542719841003418,7.435470104217529,23860737.0,7.267928123474121
2019-03-08,7.411640167236328,7.191199779510498,7.316319942474365,7.203110218048096,19694485.0,7.040804386138916
2019-03-11,7.673789978027344,7.203110218048096,7.203110218048096,7.673789978027344,28163456.0,7.500877857208252
2019-03-12,8.132550239562988,7.61421012878418,7.757199764251709,7.924019813537598,35874820.0,7.745469570159912
2019-03-13,8.084890365600586,7.578460216522217,7.935939788818359,7.6201701164245605,23234719.0,7.4484663009643555
2019-03-14,7.6857099533081055,7.26269006729126,7.536759853363037,7.4593000411987305,17331280.0,7.2912211418151855
2019-03-15,7.667829990386963,7.447390079498291,7.4593000411987305,7.554629802703857,20452993.0,7.384402751922607
2019-03-18,7.834650039672852,7.506969928741455,7.548669815063477,7.828700065612793,16862614.0,7.652297496795654
2019-03-19,7.947850227355957,7.757199764251709,7.7750701904296875,7.906149864196777,18418875.0,7.728002071380615
2019-03-20,8.013389587402344,7.7154998779296875,7.906149864196777,7.9299798011779785,15851938.0,7.75129508972168
2019-03-21,7.9299798011779785,7.822740077972412,7.906149864196777,7.8703999519348145,11206065.0,7.693057537078857
2019-03-22,7.995520114898682,7.751239776611328,7.852530002593994,7.995520114898682,12237589.0,7.815358638763428
2019-03-25,8.263620376586914,7.864439964294434,7.912109851837158,8.102760314941406,19697859.0,7.920182228088379
2019-03-26,8.150420188903809,7.673789978027344,8.102760314941406,7.8048601150512695,19521960.0,7.628994941711426
2019-03-27,7.858489990234375,7.6857099533081055,7.798910140991211,7.858489990234375,9005692.0,7.681416034698486
2019-03-28,7.888279914855957,7.673789978027344,7.834650039672852,7.691659927368164,10891359.0,7.518345355987549
2019-03-29,7.882319927215576,7.596340179443359,7.6857099533081055,7.864439964294434,13421764.0,7.68723201751709
2019-04-01,8.084890365600586,7.876359939575195,7.9299798011779785,8.084890365600586,15239560.0,7.90271520614624
2019-04-02,8.102760314941406,7.9716901779174805,8.090840339660645,8.013389587402344,12609662.0,7.832825660705566
2019-04-03,8.14447021484375,7.924019813537598,7.94189977645874,8.096799850463867,12025688.0,7.914356231689453
2019-04-04,8.233830451965332,7.98360013961792,8.120630264282227,8.233830451965332,13983901.0,8.048299789428711
2019-04-08,8.412569999694824,8.061050415039062,8.305330276489258,8.239789962768555,18157239.0,8.05412483215332
2019-04-09,8.233830451965332,8.072970390319824,8.221920013427734,8.16234016418457,8872100.0,7.978419303894043
2019-04-10,8.388739585876465,8.049139976501465,8.102760314941406,8.281499862670898,14888687.0,8.094894409179688
2019-04-11,8.299369812011719,7.995520114898682,8.227879524230957,8.019350051879883,11124694.0,7.838651657104492
2019-04-12,8.16234016418457,7.98360013961792,8.025309562683105,8.12658977508545,9429635.0,7.943474769592285
2019-04-15,8.275540351867676,7.882319927215576,8.215959548950195,7.924019813537598,11559017.0,7.745469570159912
2019-04-16,8.007430076599121,7.691659927368164,7.864439964294434,7.959770202636719,12747461.0,7.780414581298828
2019-04-17,8.072970390319824,7.864439964294434,7.906149864196777,7.953810214996338,10589951.0,7.774588584899902
2019-04-18,8.078929901123047,7.94189977645874,7.9716901779174805,7.977640151977539,8107273.0,7.797881603240967
2019-04-19,8.049139976501465,7.739329814910889,7.989560127258301,7.858489990234375,9084155.0,7.681416034698486
2019-04-22,8.055100440979004,7.858489990234375,7.894229888916016,7.894229888916016,12400257.0,7.71635103225708
2019-04-23,8.192130088806152,7.757199764251709,7.924019813537598,7.989560127258301,20060451.0,7.80953311920166
2019-04-24,8.18021011352539,7.781030178070068,7.94189977645874,8.14447021484375,19051904.0,7.9609527587890625
2019-04-25,8.841540336608887,8.061050415039062,8.078929901123047,8.436400413513184,42511140.0,8.246304512023926
2019-04-26,8.442359924316406,8.102760314941406,8.341079711914062,8.18021011352539,25036907.0,7.99588680267334
2019-05-06,7.149489879608154,6.553699970245361,7.149489879608154,6.690730094909668,16016990.0,6.539969444274902
2019-05-07,6.857560157775879,6.6490302085876465,6.690730094909668,6.8039398193359375,9426393.0,6.650628089904785
2019-05-08,7.000549793243408,6.583489894866943,6.631159782409668,6.762229919433594,9903948.0,6.60985803604126
2019-05-09,6.786059856414795,6.559659957885742,6.6788201332092285,6.613279819488525,8758353.0,6.464264392852783
2019-05-10,6.857560157775879,6.589449882507324,6.666900157928467,6.821809768676758,11472093.0,6.668095588684082
2019-05-13,6.8337202072143555,6.696690082550049,6.726480007171631,6.786059856414795,7846099.0,6.633151054382324
2019-05-14,6.821809768676758,6.672860145568848,6.696690082550049,6.726480007171631,6089583.0,6.574913501739502
2019-05-15,7.000549793243408,6.762229919433594,6.792019844055176,6.994589805603027,13701664.0,6.836981773376465
2019-05-16,7.113749980926514,6.935009956359863,6.9886298179626465,7.060120105743408,9918540.0,6.901035785675049
2019-05-17,7.220990180969238,6.917129993438721,7.095870018005371,7.048210144042969,14344883.0,6.889394283294678
2019-05-20,7.083960056304932,6.762229919433594,7.000549793243408,7.048210144042969,8350534.0,6.889394283294678
2019-05-21,7.215030193328857,7.006499767303467,7.030340194702148,7.167369842529297,7801632.0,7.005868911743164
2019-05-22,7.185239791870117,7.048210144042969,7.185239791870117,7.173329830169678,6768084.0,7.011694431304932
2019-05-23,7.131619930267334,6.994589805603027,7.119699954986572,7.012460231781006,5694637.0,6.85444974899292
2019-05-24,7.7154998779296875,6.970759868621826,7.006499767303467,7.209070205688477,21700072.0,7.046629428863525
2019-05-27,7.411640167236328,7.197159767150879,7.238860130310059,7.340149879455566,16564123.0,7.174755573272705
2019-05-28,7.477180004119873,7.26269006729126,7.286530017852783,7.352059841156006,12692678.0,7.186397552490234
2019-05-29,7.435470104217529,7.3043999671936035,7.363979816436768,7.387810230255127,9324038.0,7.221342086791992
2019-05-30,7.542719841003418,7.25078010559082,7.358019828796387,7.536759853363037,11813081.0,7.3669352531433105
2019-05-31,7.733369827270508,7.465260028839111,7.495049953460693,7.6857099533081055,16825977.0,7.5125298500061035
2019-06-03,7.769120216369629,7.542719841003418,7.6857099533081055,7.5903801918029785,9359077.0,7.419347763061523
2019-06-04,7.661870002746582,7.161409854888916,7.608250141143799,7.363979816436768,12394810.0,7.1980485916137695
2019-06-05,8.061050415039062,7.399730205535889,7.4593000411987305,7.8048601150512695,30045714.0,7.628994941711426
2019-06-06,7.935939788818359,7.691659927368164,7.79295015335083,7.697619915008545,18614266.0,7.524170875549316
2019-06-10,7.739329814910889,7.512929916381836,7.7154998779296875,7.649960041046143,11399681.0,7.4775848388671875
2019-06-11,7.858489990234375,7.572509765625,7.661870002746582,7.834650039672852,18171129.0,7.658113479614258
2019-06-12,8.132550239562988,7.7750701904296875,7.8048601150512695,7.876359939575195,16601638.0,7.698883533477783
2019-06-13,7.953810214996338,7.763160228729248,7.876359939575195,7.834650039672852,9730615.0,7.658113479614258
2019-06-14,7.94189977645874,7.798910140991211,7.858489990234375,7.858489990234375,9863343.0,7.681416034698486
2019-06-17,7.912109851837158,7.596340179443359,7.858489990234375,7.632080078125,10916139.0,7.460107803344727
2019-06-18,7.7750701904296875,7.512929916381836,7.709539890289307,7.638040065765381,9352655.0,7.465933799743652
2019-06-19,7.786990165710449,7.566549777984619,7.739329814910889,7.673789978027344,9608749.0,7.500877857208252
2019-06-20,7.733369827270508,7.530799865722656,7.667829990386963,7.644000053405762,11903398.0,7.47175931930542
2019-06-21,7.798910140991211,7.649960041046143,7.649960041046143,7.7452898025512695,9318244.0,7.570766925811768
2019-06-24,7.882319927215576,7.6857099533081055,7.7452898025512695,7.846570014953613,8311099.0,7.669764995574951
2019-06-25,7.840610027313232,7.661870002746582,7.816780090332031,7.781030178070068,6093713.0,7.605701446533203
2019-06-26,8.013389587402344,7.751239776611328,7.781030178070068,8.007430076599121,11748802.0,7.827000141143799
2019-06-27,8.370869636535645,7.924019813537598,7.9716901779174805,8.31128978729248,20004367.0,8.124013900756836
2019-06-28,8.495980262756348,8.186169624328613,8.257659912109375,8.251709938049316,14015923.0,8.065775871276855
2019-07-01,8.54364013671875,8.287449836730957,8.370869636535645,8.406609535217285,15046375.0,8.217185974121094
2019-07-02,9.020279884338379,8.394700050354004,8.490019798278809,8.710470199584961,23919334.0,8.514199256896973
2019-07-03,9.145389556884766,8.71642017364502,8.781959533691406,9.127519607543945,26230292.0,8.92185115814209
2019-07-04,9.151350021362305,8.67471981048584,9.050069808959961,8.67471981048584,19188185.0,8.479253768920898
2019-07-05,8.990489959716797,8.758130073547363,8.835579872131348,8.877289772033691,13993773.0,8.67725944519043
2019-07-08,9.026240348815918,8.609180450439453,8.877289772033691,8.811750411987305,17924932.0,8.613197326660156
2019-07-09,9.008359909057617,8.764089584350586,8.960700035095215,8.913040161132812,15052253.0,8.712203979492188
2019-07-10,9.0560302734375,8.722379684448242,8.990489959716797,8.936869621276855,13114502.0,8.735496520996094
2019-07-11,9.562450408935547,8.877289772033691,8.978569984436035,9.377750396728516,23779864.0,9.166443824768066
2019-07-12,9.651820182800293,9.157309532165527,9.312219619750977,9.377750396728516,19863724.0,9.166443824768066
2019-07-15,9.270509719848633,8.817709922790527,9.145389556884766,9.09177017211914,15165022.0,8.886906623840332
2019-07-16,9.1835298538208,8.916609764099121,9.075090408325195,9.050069808959961,7038205.0,8.988693237304688
2019-07-17,9.066749572753906,8.582969665527344,9.058409690856934,8.733110427856445,17023409.0,8.673883438110352
2019-07-18,8.899930000305176,8.549599647521973,8.774809837341309,8.758130073547363,13568085.0,8.69873332977295
2019-07-19,9.22523021697998,8.783149719238281,8.783149719238281,9.175180435180664,16216573.0,9.112955093383789
2019-07-22,9.258600234985352,8.966659545898438,9.15015983581543,9.200209617614746,12218576.0,9.13781452178955
2019-07-23,9.22523021697998,8.766469955444336,9.166839599609375,9.025039672851562,12373394.0,8.96383285522461
2019-07-24,9.041729927062988,8.899930000305176,9.041729927062988,8.949979782104492,8185705.0,8.889281272888184
2019-07-25,9.01669979095459,8.824859619140625,8.874899864196777,8.841540336608887,7907155.0,8.781577110290527
2019-07-26,9.000020027160645,8.791489601135254,8.908269882202148,8.816519737243652,6117060.0,8.756726264953613
2019-07-29,9.15015983581543,8.624670028686523,8.858220100402832,9.108449935913086,10553032.0,9.046676635742188
2019-07-30,9.216890335083008,8.958319664001465,9.033390045166016,9.141819953918457,8944959.0,9.07982063293457
2019-07-31,9.675649642944336,9.01669979095459,9.141819953918457,9.592240333557129,18377650.0,9.527186393737793
2019-08-01,10.50979995727539,9.592240333557129,9.608920097351074,10.334600448608398,31086778.0,10.264512062072754
2019-08-02,11.260499954223633,9.900859832763672,10.167799949645996,10.960200309753418,33183321.0,10.885869026184082
2019-08-05,11.051899909973145,10.426300048828125,10.926799774169922,10.468099594116211,33813131.0,10.39710521697998
2019-08-06,10.8100004196167,9.884180068969727,10.017600059509277,10.468099594116211,25793214.0,10.39710521697998
2019-08-07,11.010199546813965,10.468099594116211,10.476400375366211,10.543100357055664,18339885.0,10.471597671508789
2019-08-08,10.75160026550293,10.342900276184082,10.634900093078613,10.50979995727539,12117020.0,10.438523292541504
2019-08-09,11.026900291442871,10.426300048828125,10.559800148010254,10.526399612426758,20092390.0,10.455010414123535
2019-08-12,11.577400207519531,10.576499938964844,10.75160026550293,11.577400207519531,44103205.0,11.498883247375488
2019-08-13,12.47819995880127,11.452300071716309,11.502300262451172,12.361499786376953,38574246.0,12.277665138244629
2019-08-14,12.611700057983398,11.9443998336792,12.077899932861328,12.227999687194824,30439070.0,12.14507007598877
2019-08-15,12.386500358581543,11.844300270080566,11.936100006103516,12.27810001373291,19592650.0,12.194830894470215
2019-08-16,13.504199981689453,12.061200141906738,12.253000259399414,13.504199981689453,40813472.0,13.412615776062012
2019-08-19,14.646900177001953,13.220600128173828,13.487500190734863,13.787799835205078,57592664.0,13.694292068481445
2019-08-20,13.737799644470215,13.053799629211426,13.429100036621094,13.329000473022461,30332170.0,13.238603591918945
2019-08-21,13.178899765014648,12.453200340270996,13.178899765014648,12.88700008392334,28216157.0,12.799601554870605
2019-08-22,13.637700080871582,12.686800003051758,12.853599548339844,13.220600128173828,42095563.0,13.130938529968262
2019-08-23,13.078800201416016,12.536600112915039,12.728500366210938,12.778499603271484,23106097.0,12.6918363571167
2019-08-26,13.012100219726562,12.453200340270996,12.686800003051758,12.703499794006348,15361362.0,12.617345809936523
2019-08-27,13.303999900817871,12.703499794006348,12.7701997756958,13.037099838256836,22869664.0,12.94868278503418
2019-08-28,14.338299751281738,12.995400428771973,13.037099838256836,14.338299751281738,29769999.0,14.241058349609375
2019-08-29,14.59689998626709,13.329000473022461,14.56350040435791,13.937899589538574,32913620.0,13.84337329864502
2019-08-30,14.53849983215332,13.47920036315918,14.02970027923584,13.595999717712402,22520605.0,13.503792762756348
2019-09-02,14.071399688720703,13.162199974060059,13.42080020904541,13.854499816894531,16370024.0,13.760539054870605
2019-09-03,13.837800025939941,13.34570026397705,13.837800025939941,13.512499809265137,17255123.0,13.420859336853027
2019-09-04,14.254899978637695,13.279000282287598,13.679400444030762,13.97130012512207,25432963.0,13.876547813415527
2019-09-05,14.138099670410156,13.637700080871582,13.887900352478027,13.812800407409668,16942129.0,13.719122886657715
2019-09-06,15.197400093078613,13.554200172424316,13.554200172424316,14.63860034942627,39749519.0,14.539321899414062
2019-09-09,15.2475004196167,14.404999732971191,14.646900177001953,14.822099685668945,24627065.0,14.721576690673828
2019-09-10,15.447699546813965,14.530200004577637,14.755399703979492,15.18910026550293,24275825.0,15.086089134216309
2019-09-11,15.831399917602539,14.196499824523926,15.68120002746582,14.279899597167969,53724595.0,14.183053970336914
2019-09-12,14.171500205993652,13.012100219726562,14.171500205993652,13.429100036621094,44770993.0,13.338025093078613
2019-09-16,13.34570026397705,12.678400039672852,13.34570026397705,12.803600311279297,45396776.0,12.716767311096191
2019-09-17,12.937000274658203,12.303099632263184,12.853599548339844,12.47819995880127,23211841.0,12.393573760986328
2019-09-18,13.295700073242188,12.061200141906738,12.51159954071045,13.037099838256836,32511720.0,12.94868278503418
2019-09-19,13.754400253295898,12.903599739074707,12.92870044708252,13.520899772644043,35362827.0,13.42920207977295
2019-09-20,13.662699699401855,12.937000274658203,13.554200172424316,13.145500183105469,21649809.0,13.056347846984863
2019-09-23,13.078800201416016,12.51159954071045,12.987099647521973,12.836899757385254,19257022.0,12.74984073638916
2019-09-24,13.012100219726562,12.553299903869629,13.003700256347656,12.653400421142578,18902656.0,12.567585945129395
2019-09-25,12.686800003051758,12.178000450134277,12.678400039672852,12.353099822998047,25464728.0,12.26932144165039
2019-09-26,12.678400039672852,11.819299697875977,12.536600112915039,11.894399642944336,30546747.0,11.813732147216797
2019-09-27,12.127900123596191,11.82759952545166,12.094599723815918,11.877699851989746,15726546.0,11.79714584350586
2019-09-30,12.294699668884277,11.71090030670166,12.002799987792969,11.877699851989746,14897395.0,11.79714584350586
2019-10-08,12.378199577331543,11.869400024414062,11.869400024414062,12.061200141906738,16391621.0,11.979401588439941
2019-10-09,12.127900123596191,11.744199752807617,12.011199951171875,11.961099624633789,9900184.0,11.879980087280273
2019-10-10,12.378199577331543,11.719200134277344,11.986100196838379,12.344799995422363,26635596.0,12.261077880859375
2019-10-11,12.344799995422363,11.961099624633789,12.311400413513184,12.027799606323242,17983272.0,11.94622802734375
2019-10-14,12.194700241088867,11.936100006103516,12.161299705505371,12.144599914550781,13429526.0,12.062235832214355
2019-10-15,13.103799819946289,12.019499778747559,12.144599914550781,12.703499794006348,28190041.0,12.617345809936523
2019-10-16,12.88700008392334,12.428199768066406,12.711799621582031,12.836899757385254,15604251.0,12.74984073638916
2019-10-17,12.995400428771973,12.636699676513672,12.728500366210938,12.736800193786621,13046474.0,12.650420188903809
2019-10-18,13.220600128173828,12.645099639892578,12.736800193786621,13.162199974060059,22636601.0,13.072935104370117
2019-10-21,14.138099670410156,13.095499992370605,13.245599746704102,13.762800216674805,34540471.0,13.669462203979492
2019-10-22,14.06309986114502,13.36240005493164,14.06309986114502,13.696000099182129,20986228.0,13.60311508178711
2019-10-23,14.296600341796875,13.637700080871582,13.754400253295898,13.829500198364258,22947204.0,13.735709190368652
2019-10-24,13.94629955291748,13.162199974060059,13.921299934387207,13.771100044250488,23397612.0,13.677705764770508
2019-10-25,13.963000297546387,13.34570026397705,13.579299926757812,13.621000289916992,19438653.0,13.528623580932617
2019-10-28,13.854499816894531,13.178899765014648,13.504199981689453,13.637700080871582,17983610.0,13.545209884643555
2019-10-29,13.804499626159668,13.42080020904541,13.712699890136719,13.504199981689453,19358981.0,13.412615776062012
2019-10-30,14.054699897766113,13.303999900817871,13.34570026397705,13.887900352478027,31558827.0,13.793713569641113
2019-10-31,13.862899780273438,12.945300102233887,13.804499626159668,13.178899765014648,32588868.0,13.089521408081055
2019-11-01,13.137200355529785,12.286399841308594,12.92870044708252,12.394800186157227,36873697.0,12.310739517211914
2019-11-04,12.745200157165527,12.20300006866455,12.353099822998047,12.486599922180176,25581781.0,12.40191650390625
2019-11-05,13.679400444030762,12.303099632263184,12.303099632263184,13.595999717712402,38521855.0,13.503792762756348
2019-11-06,13.670999526977539,13.028800010681152,13.570899963378906,13.103799819946289,23233408.0,13.014930725097656
2019-11-07,13.504199981689453,12.995400428771973,13.112199783325195,13.178899765014648,15676936.0,13.089521408081055
2019-11-08,13.303999900817871,12.678400039672852,13.228899955749512,12.686800003051758,17942712.0,12.60075855255127
2019-11-11,12.87030029296875,12.33650016784668,12.611700057983398,12.386500358581543,15083857.0,12.302495956420898
2019-11-12,12.595000267028809,12.227999687194824,12.386500358581543,12.428199768066406,11073798.0,12.343912124633789
2019-11-13,12.486599922180176,11.92770004272461,12.486599922180176,11.969400405883789,14761378.0,11.888224601745605
2019-11-14,12.211299896240234,11.819299697875977,11.994500160217285,12.027799606323242,12999035.0,11.94622802734375
2019-11-15,12.077899932861328,11.243800163269043,12.027799606323242,11.452300071716309,27646083.0,11.37463092803955
2019-11-18,11.794300079345703,11.452300071716309,11.485699653625488,11.610799789428711,15878453.0,11.532055854797363
2019-11-19,11.969400405883789,11.6274995803833,11.744199752807617,11.82759952545166,11564948.0,11.74738597869873
2019-11-20,11.76930046081543,11.385600090026855,11.76930046081543,11.435600280761719,14498072.0,11.358044624328613
2019-11-21,11.510700225830078,11.093600273132324,11.452300071716309,11.218700408935547,14512414.0,11.142616271972656
2019-11-22,11.310500144958496,10.593199729919434,11.235400199890137,10.901800155639648,29323390.0,10.827864646911621
2019-11-25,10.985199928283691,10.409700393676758,10.976900100708008,10.50979995727539,20550249.0,10.438523292541504
2019-11-26,10.776700019836426,10.426300048828125,10.534799575805664,10.468099594116211,16974972.0,10.39710521697998
2019-11-27,10.760000228881836,10.426300048828125,10.518099784851074,10.576499938964844,22732033.0,10.50477123260498
2019-11-28,10.659899711608887,10.284500122070312,10.601499557495117,10.368000030517578,16747937.0,10.297684669494629
2019-11-29,10.468099594116211,10.076000213623047,10.317899703979492,10.17609977722168,17680293.0,10.107086181640625
2019-12-02,10.334600448608398,10.050999641418457,10.209500312805176,10.092700004577637,12119962.0,10.024251937866211
2019-12-03,10.184499740600586,9.884180068969727,10.092700004577637,10.17609977722168,14410522.0,10.107086181640625
2019-12-04,10.292900085449219,10.017600059509277,10.1427001953125,10.026000022888184,13148418.0,9.958003997802734
2019-12-05,10.21780014038086,10.034299850463867,10.10099983215332,10.17609977722168,12807596.0,10.107086181640625
2019-12-06,10.50979995727539,10.15939998626709,10.21780014038086,10.50979995727539,21631420.0,10.438523292541504
2019-12-09,10.743300437927246,10.1427001953125,10.659899711608887,10.226200103759766,27563128.0,10.15684700012207
2019-12-10,10.17609977722168,9.750720024108887,10.050999641418457,10.109399795532227,20207212.0,10.040838241577148
2019-12-11,10.1427001953125,9.859149932861328,10.109399795532227,9.975930213928223,15417365.0,9.908273696899414
2019-12-12,10.042699813842773,9.742380142211914,9.975930213928223,9.784079551696777,19387684.0,9.717724800109863
2019-12-13,10.167799949645996,9.767399787902832,9.884180068969727,10.134400367736816,21809525.0,10.065669059753418
2019-12-16,10.251199722290039,9.925880432128906,10.242799758911133,10.109399795532227,20514705.0,10.040838241577148
2019-12-17,10.284500122070312,10.026000022888184,10.151100158691406,10.259499549865723,29577507.0,10.189920425415039
2019-12-18,10.267900466918945,10.042699813842773,10.23449993133545,10.092700004577637,22360686.0,10.024251937866211
2019-12-19,10.184499740600586,9.992609977722168,10.11769962310791,10.17609977722168,14807246.0,10.107086181640625
2019-12-20,11.168700218200684,10.167799949645996,10.19279956817627,10.976900100708008,50957987.0,10.90245532989502
2019-12-23,10.968500137329102,10.426300048828125,10.843400001525879,10.468099594116211,37192587.0,10.39710521697998
2019-12-24,10.609800338745117,10.292900085449219,10.451399803161621,10.476400375366211,22266990.0,10.405349731445312
2019-12-25,10.634900093078613,10.326299667358398,10.484700202941895,10.609800338745117,20313806.0,10.537845611572266
2019-12-26,10.584799766540527,10.409700393676758,10.584799766540527,10.4931001663208,16914068.0,10.421936988830566
2019-12-27,9.942560195922852,9.442099571228027,9.850810050964355,9.775739669799805,76766393.0,9.709441184997559
2019-12-30,9.558870315551758,9.216890335083008,9.550530433654785,9.500490188598633,45438903.0,9.436058044433594
2019-12-31,9.742380142211914,9.450440406799316,9.49213981628418,9.633939743041992,33444634.0,9.568602561950684
2020-01-02,9.975930213928223,9.600580215454102,9.675649642944336,9.96759033203125,35627584.0,9.899991035461426
2020-01-03,10.15939998626709,9.850810050964355,9.96759033203125,9.875829696655273,23858560.0,9.808852195739746
2020-01-06,10.084400177001953,9.767399787902832,9.784079551696777,10.000900268554688,24413927.0,9.933074951171875
2020-01-07,10.418000221252441,10.017600059509277,10.017600059509277,10.342900276184082,29002040.0,10.27275562286377
2020-01-08,10.351300239562988,10.351300239562988,10.351300239562988,10.351300239562988,27392331.0,10.281098365783691
2020-01-09,10.584799766540527,10.242799758911133,10.409700393676758,10.359600067138672,23513790.0,10.289341926574707
2020-01-10,10.543100357055664,10.267900466918945,10.368000030517578,10.459699630737305,18983500.0,10.388762474060059
2020-01-13,10.317899703979492,10.317899703979492,10.317899703979492,10.317899703979492,18543046.0,10.2479248046875
2020-01-14,10.23449993133545,10.23449993133545,10.23449993133545,10.23449993133545,17298028.0,10.165090560913086
2020-01-15,10.543100357055664,9.950900077819824,10.092700004577637,10.376299858093262,32565568.0,10.305928230285645
2020-01-16,10.359600067138672,10.017600059509277,10.284500122070312,10.084400177001953,23484899.0,10.016008377075195
2020-01-17,10.743300437927246,10.1427001953125,10.21780014038086,10.643199920654297,51354932.0,10.57101821899414
2020-01-20,10.851699829101562,10.359600067138672,10.643199920654297,10.501399993896484,34993350.0,10.430180549621582
2020-01-21,10.760000228881836,10.401300430297852,10.501399993896484,10.70989990234375,28389891.0,10.637266159057617
2020-01-22,10.659899711608887,10.276200294494629,10.659899711608887,10.451399803161621,22141424.0,10.380518913269043
2020-01-23,10.418000221252441,9.642279624938965,10.368000030517578,9.817449569702148,31596225.0,9.75086784362793
2020-02-03,9.35869026184082,8.833200454711914,8.833200454711914,8.833200454711914,30724068.0,8.773294448852539
2020-02-04,9.191869735717773,8.80817985534668,8.80817985534668,9.125140190124512,21827667.0,9.063254356384277
2020-02-05,9.550530433654785,9.083430290222168,9.175180435180664,9.383709907531738,26945472.0,9.320070266723633
2020-02-06,9.792420387268066,9.308639526367188,9.49213981628418,9.675649642944336,27235099.0,9.610030174255371
2020-02-07,9.917539596557617,9.500490188598633,9.592240333557129,9.70067024230957,20416232.0,9.634881019592285
2020-02-10,10.334600448608398,9.675649642944336,9.725689888000488,10.259499549865723,32648634.0,10.189920425415039
2020-02-11,10.251199722290039,9.884180068969727,10.151100158691406,9.900859832763672,23971814.0,9.833712577819824
2020-02-12,10.092700004577637,9.825790405273438,9.925880432128906,9.96759033203125,16454528.0,9.899991035461426
2020-02-13,10.092700004577637,9.8674898147583,9.984270095825195,9.8925199508667,17078107.0,9.825429916381836
2020-02-14,9.975930213928223,9.742380142211914,9.850810050964355,9.83413028717041,17716741.0,9.767436027526855
2020-02-17,10.20110034942627,9.842470169067383,9.842470169067383,10.19279956817627,28666118.0,10.123672485351562
2020-02-18,10.334600448608398,10.059300422668457,10.226200103759766,10.276200294494629,29118926.0,10.206507682800293
2020-02-19,10.543100357055664,10.134400367736816,10.351300239562988,10.15939998626709,28586779.0,10.090499877929688
2020-02-20,10.292900085449219,9.975930213928223,10.151100158691406,10.109399795532227,26435918.0,10.040838241577148
2020-02-21,10.1427001953125,9.917539596557617,10.109399795532227,9.942560195922852,32438620.0,9.875130653381348
2020-02-24,9.925880432128906,9.633939743041992,9.850810050964355,9.83413028717041,29923128.0,9.767436027526855
2020-02-25,10.818400382995605,9.62559986114502,9.642279624938965,10.818400382995605,85583040.0,10.745030403137207
2020-02-26,11.485699653625488,10.75160026550293,11.218700408935547,11.001899719238281,100577170.0,10.927285194396973
2020-02-27,11.427300453186035,10.885100364685059,11.126999855041504,11.10200023651123,49747304.0,11.026707649230957
2020-02-28,11.043600082397461,10.384599685668945,10.70989990234375,10.426300048828125,46469031.0,10.355589866638184
2020-03-02,11.343899726867676,10.593199729919434,11.093600273132324,10.72659969329834,71784999.0,10.653852462768555
2020-03-03,11.802599906921387,10.70989990234375,10.70989990234375,11.802599906921387,82809790.0,11.722555160522461
2020-03-04,12.503299713134766,11.477299690246582,11.510700225830078,12.31980037689209,77215035.0,12.236248016357422
2020-03-05,12.745200157165527,12.011199951171875,12.26140022277832,12.094599723815918,63410526.0,12.012575149536133
2020-03-06,12.31980037689209,11.852700233459473,12.011199951171875,12.20300006866455,30960428.0,12.120240211486816
2020-03-09,11.961099624633789,10.985199928283691,11.952799797058105,11.135299682617188,51372139.0,11.059781074523926
2020-03-10,11.735899925231934,10.66819953918457,11.010199546813965,11.560700416564941,39578869.0,11.48229694366455
2020-03-11,11.861000061035156,11.135299682617188,11.577400207519531,11.310500144958496,26631827.0,11.233793258666992
2020-03-12,11.177000045776367,10.684900283813477,11.093600273132324,10.75160026550293,27767912.0,10.678683280944824
2020-03-13,10.643199920654297,10.034299850463867,10.050999641418457,10.418000221252441,26024778.0,10.347346305847168
2020-03-16,10.626500129699707,9.884180068969727,10.501399993896484,9.8925199508667,21731334.0,9.825429916381836
2020-03-17,10.21780014038086,9.550530433654785,10.009300231933594,10.026000022888184,16977645.0,9.958003997802734
2020-03-18,10.4931001663208,9.859149932861328,10.10099983215332,9.909199714660645,20546749.0,9.841996192932129
2020-03-19,10.426300048828125,9.784079551696777,9.96759033203125,10.301199913024902,22867822.0,10.231337547302246
2020-03-20,10.976900100708008,10.409700393676758,10.468099594116211,10.8016996383667,28628082.0,10.728443145751953
2020-03-23,10.876799583435059,10.409700393676758,10.459699630737305,10.601499557495117,19549640.0,10.529601097106934
2020-03-24,11.510700225830078,10.76830005645752,10.818400382995605,11.460599899291992,38977891.0,11.382874488830566
2020-03-25,11.660799980163574,11.302200317382812,11.577400207519531,11.435600280761719,27258887.0,11.358044624328613
2020-03-26,12.094599723815918,11.310500144958496,11.36050033569336,11.560700416564941,32893293.0,11.48229694366455
2020-03-27,11.777600288391113,10.918499946594238,11.760899543762207,10.993499755859375,37159475.0,10.91894245147705
2020-03-30,11.076899528503418,10.559800148010254,10.760000228881836,10.676600456237793,19824889.0,10.604192733764648
2020-03-31,11.126999855041504,10.701600074768066,10.718299865722656,10.901800155639648,23174959.0,10.827864646911621
2020-04-01,10.826700210571289,10.476400375366211,10.818400382995605,10.584799766540527,21458924.0,10.513014793395996
2020-04-02,10.718299865722656,10.426300048828125,10.518099784851074,10.693300247192383,19064290.0,10.620779037475586
2020-04-03,10.951800346374512,10.55150032043457,10.684900283813477,10.576499938964844,15517010.0,10.50477123260498
2020-04-07,11.08530044555664,10.66819953918457,10.78499984741211,11.08530044555664,25265582.0,11.010120391845703
2020-04-08,11.026900291442871,10.776700019836426,10.968500137329102,10.951800346374512,17535411.0,10.87752628326416
2020-04-09,11.218700408935547,10.835100173950195,10.993499755859375,11.10200023651123,20765621.0,11.026707649230957
2020-04-10,11.260499954223633,10.70989990234375,11.051899909973145,10.868399620056152,19293276.0,10.79469108581543
2020-04-13,10.985199928283691,10.50979995727539,10.760000228881836,10.876799583435059,14410498.0,10.803033828735352
2020-04-14,11.227100372314453,10.851699829101562,10.868399620056152,11.126999855041504,16781380.0,11.05153751373291
2020-04-15,11.277099609375,10.851699829101562,11.08530044555664,11.218700408935547,23843714.0,11.142616271972656
2020-04-16,11.210399627685547,11.001899719238281,11.11870002746582,11.08530044555664,13491004.0,11.010120391845703
2020-04-17,11.37720012664795,10.943499565124512,11.177000045776367,11.08530044555664,22226424.0,11.010120391845703
2020-04-20,11.36050033569336,10.993499755859375,11.093600273132324,11.252099990844727,18583618.0,11.175788879394531
2020-04-21,11.11870002746582,10.676600456237793,11.093600273132324,10.818400382995605,25442201.0,10.745030403137207
2020-04-22,11.502300262451172,10.684900283813477,10.734999656677246,11.402299880981445,30708739.0,11.324970245361328
2020-04-23,11.752599716186523,11.327199935913086,11.393899917602539,11.502300262451172,31367258.0,11.42429256439209
2020-04-24,11.719200134277344,11.268799781799316,11.510700225830078,11.35219955444336,18712790.0,11.275209426879883
2020-04-27,11.460599899291992,11.135299682617188,11.35219955444336,11.193699836730957,15222248.0,11.11778450012207
2020-04-28,11.268799781799316,10.70989990234375,11.143699645996094,10.943499565124512,14422464.0,10.869281768798828
2020-04-29,11.327199935913086,10.843400001525879,10.985199928283691,10.985199928283691,12222618.0,10.910698890686035
2020-04-30,12.086199760437012,11.385600090026855,11.66919994354248,12.061200141906738,54949732.0,11.979401588439941
2020-05-06,12.361499786376953,11.88599967956543,11.919400215148926,12.24470043182373,32744656.0,12.161657333374023
2020-05-07,12.461600303649902,12.052900314331055,12.169599533081055,12.102899551391602,25428284.0,12.020818710327148
2020-05-08,13.020400047302246,12.178000450134277,12.178000450134277,12.803600311279297,43961569.0,12.716767311096191
2020-05-11,13.04539966583252,12.720100402832031,12.82859992980957,12.937000274658203,29241618.0,12.849262237548828
2020-05-12,12.937000274658203,12.51159954071045,12.836899757385254,12.761799812316895,18899273.0,12.675250053405762
2020-05-13,12.970399856567383,12.536600112915039,12.761799812316895,12.79520034790039,20008871.0,12.70842456817627
2020-05-14,12.820199966430664,12.444899559020996,12.670100212097168,12.636699676513672,16899423.0,12.55099868774414
2020-05-15,12.736800193786621,12.444899559020996,12.720100402832031,12.461600303649902,14708243.0,12.377086639404297
2020-05-18,12.728500366210938,12.303099632263184,12.428199768066406,12.595000267028809,17189459.0,12.509581565856934
2020-05-19,12.695099830627441,12.353099822998047,12.586700439453125,12.545000076293945,15264073.0,12.459920883178711
2020-05-20,12.628399848937988,12.21969985961914,12.553299903869629,12.361499786376953,13332396.0,12.277665138244629
2020-05-21,12.453200340270996,11.894399642944336,12.378199577331543,11.92770004272461,16794129.0,11.846807479858398
2020-05-22,12.26140022277832,11.694199562072754,12.036199569702148,11.760899543762207,15776456.0,11.681138038635254
2020-05-25,11.977800369262695,11.644100189208984,11.694199562072754,11.802599906921387,10564373.0,11.722555160522461
2020-05-26,12.052900314331055,11.744199752807617,11.802599906921387,11.961099624633789,12358377.0,11.879980087280273
2020-05-27,11.969400405883789,11.677499771118164,11.92770004272461,11.752599716186523,11329218.0,11.672894477844238
2020-05-28,11.88599967956543,11.485699653625488,11.82759952545166,11.677499771118164,12424263.0,11.59830379486084
2020-05-29,12.027799606323242,11.577400207519531,11.6274995803833,11.952799797058105,11506301.0,11.871736526489258
2020-06-01,12.503299713134766,12.019499778747559,12.069499969482422,12.27810001373291,16250663.0,12.194830894470215
2020-06-02,12.43649959564209,12.186300277709961,12.361499786376953,12.311400413513184,12317724.0,12.2279052734375
2020-06-03,12.386500358581543,12.061200141906738,12.344799995422363,12.094599723815918,13909886.0,12.012575149536133
2020-06-04,12.27810001373291,11.760899543762207,12.094599723815918,11.852700233459473,18166837.0,11.772315979003906
2020-06-05,11.936100006103516,11.677499771118164,11.877699851989746,11.82759952545166,11293640.0,11.74738597869873
2020-06-08,12.26140022277832,11.88599967956543,12.002799987792969,12.002799987792969,17161056.0,11.921398162841797
2020-06-09,12.636699676513672,11.869400024414062,11.9443998336792,12.561699867248535,28465728.0,12.476507186889648
2020-06-10,12.970399856567383,12.461600303649902,12.51159954071045,12.7701997756958,27586784.0,12.683592796325684
2020-06-11,12.82859992980957,12.394800186157227,12.761799812316895,12.428199768066406,23221178.0,12.343912124633789
2020-06-12,12.394800186157227,11.810999870300293,12.194700241088867,12.036199569702148,31635182.0,11.954570770263672
2020-06-15,12.411499977111816,11.902700424194336,11.902700424194336,12.094599723815918,21468944.0,12.012575149536133
2020-06-16,12.26140022277832,11.961099624633789,12.169599533081055,12.077899932861328,18116857.0,11.995988845825195
2020-06-17,12.378199577331543,12.011199951171875,12.136300086975098,12.286399841308594,20680287.0,12.20307445526123
2020-06-18,12.469900131225586,12.077899932861328,12.328100204467773,12.136300086975098,17147612.0,12.05399227142334
2020-06-19,12.344799995422363,12.061200141906738,12.194700241088867,12.253000259399414,16656769.0,12.169900894165039
2020-06-22,12.678400039672852,12.178000450134277,12.253000259399414,12.653400421142578,23850792.0,12.567585945129395
2020-06-23,12.695099830627441,12.394800186157227,12.553299903869629,12.686800003051758,18643703.0,12.60075855255127
2020-06-24,12.78689956665039,12.353099822998047,12.678400039672852,12.619999885559082,19874514.0,12.534411430358887
2020-06-29,12.803600311279297,12.428199768066406,12.51159954071045,12.753499984741211,15435618.0,12.667006492614746
2020-06-30,13.537599563598633,12.686800003051758,12.79520034790039,13.537599563598633,30702595.0,13.445788383483887
2020-07-01,13.662699699401855,13.262299537658691,13.562600135803223,13.504199981689453,23487255.0,13.412615776062012
2020-07-02,13.779500007629395,13.445799827575684,13.520899772644043,13.662699699401855,20206236.0,13.570039749145508
2020-07-03,13.679400444030762,13.34570026397705,13.662699699401855,13.504199981689453,17241866.0,13.412615776062012
2020-07-06,13.97130012512207,13.47920036315918,13.49590015411377,13.921299934387207,24360915.0,13.826886177062988
2020-07-07,14.146499633789062,13.704400062561035,13.979599952697754,13.92959976196289,26177286.0,13.835129737854004
2020-07-08,14.430000305175781,14.0,14.050000190734863,14.239999771118164,16594105.0,14.239999771118164
2020-07-09,14.899999618530273,14.0,14.100000381469727,14.880000114440918,22252431.0,14.880000114440918
2020-07-10,15.199999809265137,14.649999618530273,14.699999809265137,14.920000076293945,25906734.0,14.920000076293945
2020-07-13,16.15999984741211,15.180000305175781,15.180000305175781,16.149999618530273,33523723.0,16.149999618530273
2020-07-14,16.3700008392334,15.430000305175781,16.3700008392334,15.699999809265137,33677202.0,15.699999809265137
2020-07-15,17.270000457763672,15.619999885559082,16.799999237060547,15.699999809265137,55034973.0,15.699999809265137
2020-07-16,15.369999885559082,14.130000114440918,15.350000381469727,14.399999618530273,56498318.0,14.399999618530273
2020-07-17,14.649999618530273,13.930000305175781,14.3100004196167,14.520000457763672,25818451.0,14.520000457763672
2020-07-20,14.829999923706055,14.300000190734863,14.550000190734863,14.760000228881836,23542202.0,14.760000228881836
2020-07-21,16.200000762939453,14.850000381469727,14.850000381469727,16.18000030517578,42237134.0,16.18000030517578
2020-07-22,16.229999542236328,15.680000305175781,15.899999618530273,16.049999237060547,30298597.0,16.049999237060547
2020-07-23,16.850000381469727,15.899999618530273,15.930000305175781,16.399999618530273,41227300.0,16.399999618530273
2020-07-24,16.399999618530273,15.109999656677246,16.229999542236328,15.149999618530273,34540141.0,15.149999618530273
2020-07-27,15.75,14.989999771118164,15.329999923706055,15.1899995803833,19111860.0,15.1899995803833
2020-07-28,16.079999923706055,15.180000305175781,15.300000190734863,16.0,26967843.0,16.0
2020-07-29,16.239999771118164,15.770000457763672,16.100000381469727,16.15999984741211,24604765.0,16.15999984741211
2020-07-30,16.989999771118164,16.0,16.149999618530273,16.329999923706055,34861206.0,16.329999923706055
2020-07-31,17.299999237060547,16.0,16.15999984741211,17.0,38170611.0,17.0
2020-08-03,17.850000381469727,16.979999542236328,17.15999984741211,17.5,40226777.0,17.5
2020-08-04,17.399999618530273,16.5,17.329999923706055,16.809999465942383,32313651.0,16.809999465942383
2020-08-05,17.110000610351562,16.43000030517578,16.600000381469727,16.920000076293945,22554524.0,16.920000076293945
2020-08-06,16.8799991607666,16.100000381469727,16.780000686645508,16.360000610351562,25642608.0,16.360000610351562
2020-08-07,16.8799991607666,16.06999969482422,16.25,16.850000381469727,26098088.0,16.850000381469727
2020-08-10,17.200000762939453,16.510000228881836,16.700000762939453,17.149999618530273,21535303.0,17.149999618530273
2020-08-11,17.200000762939453,16.600000381469727,17.1200008392334,16.6200008392334,18270107.0,16.6200008392334
2020-08-12,16.829999923706055,16.049999237060547,16.68000030517578,16.5,15275362.0,16.5
2020-08-13,17.40999984741211,16.469999313354492,16.549999237060547,17.049999237060547,22818855.0,17.049999237060547
2020-08-14,18.479999542236328,16.889999389648438,16.979999542236328,18.3799991607666,47312284.0,18.3799991607666
2020-08-17,18.969999313354492,17.8799991607666,18.530000686645508,18.25,34631985.0,18.25
2020-08-18,19.649999618530273,18.1299991607666,18.399999618530273,19.43000030517578,46216660.0,19.43000030517578
2020-08-19,19.600000381469727,18.799999237060547,19.350000381469727,19.209999084472656,25386372.0,19.209999084472656
2020-08-20,18.93000030517578,17.84000015258789,18.920000076293945,18.040000915527344,29428181.0,18.040000915527344
2020-08-21,18.889999389648438,18.049999237060547,18.059999465942383,18.510000228881836,20024820.0,18.510000228881836
2020-08-24,19.190000534057617,18.09000015258789,18.610000610351562,18.979999542236328,20758204.0,18.979999542236328
2020-08-25,19.100000381469727,18.030000686645508,19.010000228881836,18.239999771118164,27374244.0,18.239999771118164
2020-08-26,19.100000381469727,18.219999313354492,18.260000228881836,18.43000030517578,23853589.0,18.43000030517578
2020-08-27,18.600000381469727,18.020000457763672,18.5,18.489999771118164,16591793.0,18.489999771118164
2020-08-28,19.200000762939453,18.260000228881836,18.520000457763672,18.989999771118164,20359057.0,18.989999771118164
2020-08-31,20.299999237060547,18.90999984741211,18.979999542236328,19.760000228881836,26682788.0,19.760000228881836
2020-09-01,20.079999923706055,19.399999618530273,19.6299991607666,19.989999771118164,17358578.0,19.989999771118164
2020-09-02,20.290000915527344,19.549999237060547,19.940000534057617,20.09000015258789,18613046.0,20.09000015258789
2020-09-03,20.700000762939453,19.850000381469727,19.959999084472656,20.139999389648438,17934635.0,20.139999389648438
2020-09-04,20.6299991607666,19.309999465942383,19.649999618530273,20.510000228881836,22463004.0,20.510000228881836
2020-09-07,20.770000457763672,19.829999923706055,20.510000228881836,19.959999084472656,18318718.0,19.959999084472656
2020-09-08,20.170000076293945,17.959999084472656,20.1200008392334,17.959999084472656,39627532.0,17.959999084472656
2020-09-09,17.729999542236328,16.56999969482422,17.100000381469727,17.0,31730346.0,17.0
2020-09-10,17.299999237060547,16.450000762939453,17.200000762939453,16.639999389648438,18056258.0,16.639999389648438
2020-09-11,16.8799991607666,16.399999618530273,16.559999465942383,16.700000762939453,13721919.0,16.700000762939453
2020-09-14,16.93000030517578,16.520000457763672,16.8700008392334,16.690000534057617,11697406.0,16.690000534057617
2020-09-15,16.809999465942383,15.020000457763672,16.700000762939453,15.039999961853027,58997690.0,15.039999961853027
2020-09-16,15.720000267028809,14.90999984741211,14.90999984741211,15.010000228881836,43032347.0,15.010000228881836
2020-09-17,15.130000114440918,14.210000038146973,15.09000015258789,14.550000190734863,28546408.0,14.550000190734863
2020-09-18,15.199999809265137,14.420000076293945,14.569999694824219,15.149999618530273,32263740.0,15.149999618530273
2020-09-21,15.050000190734863,14.619999885559082,15.010000228881836,14.8100004196167,17891864.0,14.8100004196167
2020-09-22,15.029999732971191,14.600000381469727,14.779999732971191,14.680000305175781,13395288.0,14.680000305175781
2020-09-23,15.15999984741211,14.600000381469727,14.770000457763672,15.100000381469727,17739243.0,15.100000381469727
2020-09-24,15.140000343322754,14.779999732971191,14.890000343322754,14.899999618530273,14750321.0,14.899999618530273
2020-09-25,15.020000457763672,14.579999923706055,14.90999984741211,14.65999984741211,11273705.0,14.65999984741211
2020-09-28,14.770000457763672,14.220000267028809,14.75,14.40999984741211,10359552.0,14.40999984741211
2020-09-29,14.859999656677246,13.989999771118164,14.430000305175781,14.699999809265137,15926677.0,14.699999809265137
2020-09-30,14.739999771118164,14.289999961853027,14.65999984741211,14.460000038146973,15733724.0,14.460000038146973
2020-10-09,15.25,14.720000267028809,15.050000190734863,14.779999732971191,21225855.0,14.779999732971191
2020-10-12,15.180000305175781,14.859999656677246,15.029999732971191,15.119999885559082,20723482.0,15.119999885559082
2020-10-13,16.049999237060547,15.149999618530273,15.149999618530273,15.949999809265137,27063028.0,15.949999809265137
2020-10-14,15.930000305175781,15.510000228881836,15.930000305175781,15.75,16857020.0,15.75
2020-10-15,15.90999984741211,15.420000076293945,15.800000190734863,15.720000267028809,13757540.0,15.720000267028809
2020-10-16,15.850000381469727,15.470000267028809,15.569999694824219,15.699999809265137,9607153.0,15.699999809265137
2020-10-19,15.84000015258789,15.550000190734863,15.649999618530273,15.649999618530273,9502671.0,15.649999618530273
2020-10-20,16.049999237060547,15.520000457763672,15.699999809265137,15.800000190734863,10992953.0,15.800000190734863
2020-10-21,15.9399995803833,15.600000381469727,15.8100004196167,15.699999809265137,8073443.0,15.699999809265137
2020-10-22,15.640000343322754,15.229999542236328,15.640000343322754,15.229999542236328,9149647.0,15.229999542236328
2020-10-23,15.40999984741211,14.789999961853027,15.34000015258789,14.930000305175781,11656209.0,14.930000305175781
2020-10-26,15.199999809265137,14.729999542236328,14.84000015258789,15.010000228881836,9183719.0,15.010000228881836
2020-10-27,15.270000457763672,14.779999732971191,14.979999542236328,14.989999771118164,4322902.0,14.989999771118164