Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.589740037918091,3.48717999458313,3.589740037918091,3.4990100860595703,6863147.0,2.6714227199554443
2010-01-05,3.510849952697754,3.431950092315674,3.502959966659546,3.502959966659546,8174503.0,2.674437999725342
2010-01-06,3.5463500022888184,3.48717999458313,3.495069980621338,3.4911201000213623,7500718.0,2.665398597717285
2010-01-07,3.4911201000213623,3.4911201000213623,3.4911201000213623,3.4911201000213623,0.0,2.665398597717285
2010-01-08,3.439840078353882,3.353060007095337,3.3924999237060547,3.4280099868774414,9007438.0,2.617215156555176
2010-01-11,3.463510036468506,3.384619951248169,3.431950092315674,3.3964500427246094,5908401.0,2.5931196212768555
2010-01-12,3.510849952697754,3.3964500427246094,3.4003899097442627,3.495069980621338,7264065.0,2.6684141159057617
2010-01-13,3.542409896850586,3.3964500427246094,3.4437899589538574,3.48717999458313,8388282.0,2.6623899936676025
2010-01-14,3.5936899185180664,3.4911201000213623,3.4990100860595703,3.589740037918091,12492495.0,2.7406928539276123
2010-01-15,3.676529884338379,3.550299882888794,3.6094698905944824,3.668639898300171,16316763.0,2.800931215286255
2010-01-18,3.834320068359375,3.6804699897766113,3.6962499618530273,3.7593700885772705,31586331.0,2.870201587677002
2010-01-19,3.77908992767334,3.6883599758148193,3.77908992767334,3.731760025024414,12741529.0,2.8491222858428955
2010-01-20,3.7356998920440674,3.581850051879883,3.7120299339294434,3.597630023956299,13914275.0,2.7467167377471924
2010-01-21,3.6725800037384033,3.589740037918091,3.597630023956299,3.6489200592041016,8352204.0,2.7858753204345703
2010-01-22,3.621299982070923,3.455620050430298,3.621299982070923,3.5226800441741943,10732759.0,2.6894936561584473
2010-01-25,3.534519910812378,3.455620050430298,3.4832301139831543,3.4595699310302734,4562318.0,2.641310691833496
2010-01-26,3.4911201000213623,3.289940118789673,3.4595699310302734,3.325439929962158,6386144.0,2.538905143737793
2010-01-27,3.3491098880767822,3.2465500831604004,3.3491098880767822,3.2741599082946777,4799300.0,2.499753952026367
2010-01-28,3.325439929962158,3.2623300552368164,3.3017799854278564,3.321500062942505,3671702.0,2.5358970165252686
2010-01-29,3.376729965209961,3.2781100273132324,3.313610076904297,3.337280035018921,4025577.0,2.5479445457458496
2010-02-01,3.345170021057129,3.2268199920654297,3.337280035018921,3.2662699222564697,4492651.0,2.493729829788208
2010-02-02,3.345170021057129,3.2702200412750244,3.2702200412750244,3.2741599082946777,3390524.0,2.499753952026367
2010-02-03,3.345170021057129,3.179490089416504,3.289940118789673,3.345170021057129,5883048.0,2.5539681911468506
2010-02-04,3.3727800846099854,3.2623300552368164,3.305720090866089,3.333329916000366,6727687.0,2.544928789138794
2010-02-05,3.3017799854278564,3.2149899005889893,3.2425999641418457,3.2544400691986084,5264239.0,2.4846980571746826
2010-02-08,3.3017799854278564,3.2386600971221924,3.2544400691986084,3.2820498943328857,2888584.0,2.5057780742645264
2010-02-09,3.329390048980713,3.2583799362182617,3.2741599082946777,3.313610076904297,3034344.0,2.5298728942871094
2010-02-10,3.345170021057129,3.3017799854278564,3.333329916000366,3.337280035018921,3251563.0,2.5479445457458496
2010-02-11,3.368839979171753,3.313610076904297,3.325439929962158,3.341219902038574,3406604.0,2.550952911376953
2010-02-12,3.360949993133545,3.329390048980713,3.3491098880767822,3.353060007095337,4198698.0,2.5599920749664307
2010-02-22,3.368839979171753,3.3017799854278564,3.345170021057129,3.337280035018921,4444894.0,2.5479445457458496
2010-02-23,3.4280099868774414,3.31754994392395,3.345170021057129,3.424060106277466,7701404.0,2.61419939994812
2010-02-24,3.4911201000213623,3.384619951248169,3.4003899097442627,3.4832301139831543,7185105.0,2.659374952316284
2010-02-25,3.518739938735962,3.439840078353882,3.4832301139831543,3.5069000720977783,11117942.0,2.6774463653564453
2010-02-26,3.52662992477417,3.479290008544922,3.4990100860595703,3.502959966659546,7548355.0,2.674437999725342
2010-03-01,3.5857999324798584,3.502959966659546,3.502959966659546,3.558190107345581,8094503.0,2.7166049480438232
2010-03-02,3.605520009994507,3.5305700302124023,3.5542399883270264,3.605520009994507,10223396.0,2.7527401447296143
2010-03-03,3.6410300731658936,3.573960065841675,3.597630023956299,3.637079954147339,10256519.0,2.7768359184265137
2010-03-04,3.6568000316619873,3.510849952697754,3.6410300731658936,3.52662992477417,12966180.0,2.692509651184082
2010-03-05,3.581850051879883,3.463510036468506,3.581850051879883,3.5226800441741943,8756630.0,2.6894936561584473
2010-03-08,3.6094698905944824,3.502959966659546,3.502959966659546,3.6015799045562744,8898205.0,2.74973201751709
2010-03-09,3.660749912261963,3.5542399883270264,3.6015799045562744,3.573960065841675,7834501.0,2.7286453247070312
2010-03-10,3.589740037918091,3.439840078353882,3.550299882888794,3.534519910812378,8192220.0,2.698533773422241
2010-03-11,3.5700199604034424,3.4753499031066895,3.510849952697754,3.550299882888794,7079307.0,2.710580825805664
2010-03-12,3.558190107345581,3.4003899097442627,3.550299882888794,3.4358999729156494,6404944.0,2.6232388019561768
2010-03-15,3.439840078353882,3.345170021057129,3.4122300148010254,3.368839979171753,6105177.0,2.572040319442749
2010-03-16,3.479290008544922,3.3727800846099854,3.3806700706481934,3.4595699310302734,7236827.0,2.641310691833496
2010-03-17,3.550299882888794,3.439840078353882,3.463510036468506,3.5226800441741943,8006278.0,2.6894936561584473
2010-03-18,3.558190107345581,3.5147900581359863,3.5226800441741943,3.542409896850586,7655515.0,2.704557418823242
2010-03-19,3.6252501010894775,3.534519910812378,3.550299882888794,3.5936899185180664,10143369.0,2.743708372116089
2010-03-22,3.6962499618530273,3.6094698905944824,3.613409996032715,3.660749912261963,20717739.0,2.794907808303833
2010-03-23,3.660749912261963,3.6015799045562744,3.6568000316619873,3.6252501010894775,10186292.0,2.767803907394409
2010-03-24,3.715980052947998,3.621299982070923,3.6252501010894775,3.6962499618530273,17250439.0,2.8220107555389404
2010-03-25,3.7041399478912354,3.581850051879883,3.7041399478912354,3.589740037918091,11379562.0,2.7406928539276123
2010-03-26,3.700200080871582,3.581850051879883,3.581850051879883,3.6804699897766113,12342203.0,2.8099632263183594
2010-03-29,3.8145999908447266,3.6725800037384033,3.8067100048065186,3.6962499618530273,18234351.0,2.8220107555389404
2010-03-30,3.802759885787964,3.6331400871276855,3.692310094833374,3.7199199199676514,18598446.0,2.8400821685791016
2010-03-31,3.7396399974823,3.6646900177001953,3.6883599758148193,3.684420108795166,10739441.0,2.812979221343994
2010-04-01,3.7435901165008545,3.676529884338379,3.700200080871582,3.7396399974823,14878361.0,2.8551383018493652
2010-04-02,3.786979913711548,3.7120299339294434,3.755419969558716,3.755419969558716,15051966.0,2.8671858310699463
2010-04-06,3.771199941635132,3.700200080871582,3.7672600746154785,3.731760025024414,10419251.0,2.8491222858428955
2010-04-07,3.7672600746154785,3.676529884338379,3.731760025024414,3.763309955596924,13038331.0,2.8732097148895264
2010-04-08,3.857990026473999,3.763309955596924,3.763309955596924,3.8382599353790283,23165471.0,2.9304327964782715
2010-04-09,3.8461499214172363,3.786979913711548,3.826430082321167,3.842210054397583,13321722.0,2.933448076248169
2010-04-12,3.842210054397583,3.755419969558716,3.842210054397583,3.8224899768829346,16945420.0,2.918393135070801
2010-04-13,3.881659984588623,3.6410300731658936,3.810650110244751,3.7356998920440674,14811290.0,2.852130174636841
2010-04-14,3.7909300327301025,3.684420108795166,3.70809006690979,3.771199941635132,9161662.0,2.8792338371276855
2010-04-15,3.826430082321167,3.7199199199676514,3.747529983520508,3.755419969558716,10260463.0,2.8671858310699463
2010-04-16,3.810650110244751,3.715980052947998,3.7514801025390625,3.755419969558716,8155632.0,2.8671858310699463
2010-04-19,3.763309955596924,3.5700199604034424,3.715980052947998,3.573960065841675,11664529.0,2.7286453247070312
2010-04-20,3.660749912261963,3.5621299743652344,3.581850051879883,3.6252501010894775,7604333.0,2.767803907394409
2010-04-21,3.731760025024414,3.6173601150512695,3.6331400871276855,3.7041399478912354,9584832.0,2.8280348777770996
2010-04-22,3.7041399478912354,3.7041399478912354,3.7041399478912354,3.7041399478912354,0.0,2.8280348777770996
2010-04-23,3.802759885787964,3.7041399478912354,3.723870038986206,3.70809006690979,9349154.0,2.831050395965576
2010-04-26,3.794869899749756,3.6883599758148193,3.7278099060058594,3.7830400466918945,11542648.0,2.8882734775543213
2010-04-27,3.7830400466918945,3.581850051879883,3.763309955596924,3.692310094833374,11080234.0,2.819002866744995
2010-04-28,3.668639898300171,3.510849952697754,3.644969940185547,3.566070079803467,12226946.0,2.722621440887451
2010-04-29,3.644969940185547,3.3570001125335693,3.5700199604034424,3.368839979171753,10345698.0,2.572040319442749
2010-04-30,3.4122300148010254,3.19527006149292,3.376729965209961,3.2386600971221924,8658870.0,2.4726505279541016
2010-05-04,3.2504899501800537,3.167649984359741,3.19527006149292,3.211050033569336,4162037.0,2.451570987701416
2010-05-05,3.305720090866089,3.187380075454712,3.187380075454712,3.305720090866089,5559939.0,2.5238490104675293
2010-05-06,3.325439929962158,3.2070999145507812,3.2781100273132324,3.2228798866271973,5064448.0,2.4606025218963623
2010-05-07,3.2425999641418457,3.1203200817108154,3.167649984359741,3.187380075454712,4443548.0,2.4334990978240967
2010-05-10,3.2149899005889893,3.001970052719116,3.203160047531128,3.1203200817108154,5441339.0,2.38230037689209
2010-05-11,3.19527006149292,3.0493099689483643,3.19527006149292,3.0611400604248047,4558100.0,2.3371176719665527
2010-05-12,3.1045401096343994,3.009860038757324,3.1045401096343994,3.0650899410247803,3438882.0,2.3401331901550293
2010-05-13,3.2347099781036377,2.9506900310516357,3.0966498851776123,3.2307701110839844,9968903.0,2.4666266441345215
2010-05-14,3.368839979171753,3.2425999641418457,3.2465500831604004,3.3017799854278564,21745729.0,2.520841360092163
2010-05-17,3.2189300060272217,3.005919933319092,3.2189300060272217,3.029589891433716,11098374.0,2.3130295276641846
2010-05-18,3.0769200325012207,2.9230799674987793,3.037480115890503,3.0571999549865723,5703580.0,2.3341095447540283
2010-05-19,3.0966498851776123,2.990139961242676,3.0177500247955322,3.037480115890503,3771712.0,2.3190536499023438
2010-05-20,3.0769200325012207,2.9822499752044678,3.005919933319092,2.998029947280884,3521888.0,2.2889342308044434
2010-05-21,3.029589891433716,2.8875699043273926,2.8994100093841553,3.029589891433716,4922607.0,2.3130295276641846
2010-05-24,3.163710117340088,3.0335299968719482,3.0571999549865723,3.159759998321533,7491409.0,2.412412166595459
2010-05-25,3.179490089416504,3.1124300956726074,3.151870012283325,3.171600103378296,6640901.0,2.4214515686035156
2010-05-26,3.1045401096343994,3.0177500247955322,3.1045401096343994,3.0571999549865723,3655835.0,2.491203784942627
2010-05-27,3.1124300956726074,3.009860038757324,3.0493099689483643,3.1005899906158447,4809432.0,2.5265607833862305
2010-05-28,3.1479299068450928,3.0848100185394287,3.1203200817108154,3.1084799766540527,4526876.0,2.5329902172088623
2010-05-31,3.1282100677490234,2.978300094604492,3.1282100677490234,2.998029947280884,3168491.0,2.442988395690918
2010-06-01,2.994080066680908,2.840240001678467,2.994080066680908,2.9309699535369873,4507230.0,2.388343572616577
2010-06-02,2.9585800170898438,2.8599600791931152,2.8994100093841553,2.9585800170898438,2535651.0,2.410841941833496
2010-06-03,2.9822499752044678,2.9112401008605957,2.9585800170898438,2.9151899814605713,5760085.0,2.3754844665527344
2010-06-04,2.9151899814605713,2.8599600791931152,2.8994100093841553,2.9033501148223877,3097980.0,2.3658368587493896
2010-06-07,2.863909959793091,2.8007900714874268,2.848129987716675,2.832350015640259,3245586.0,2.307981491088867
2010-06-08,2.8836300373077393,2.824460029602051,2.832350015640259,2.863909959793091,5345093.0,2.3336985111236572
2010-06-09,2.9388599395751953,2.8599600791931152,2.863909959793091,2.9349100589752197,7005391.0,2.391554355621338
2010-06-10,2.978300094604492,2.9072999954223633,2.9349100589752197,2.9428000450134277,7714433.0,2.3979833126068115
2010-06-11,2.9585800170898438,2.8954598903656006,2.9428000450134277,2.9112401008605957,4962896.0,2.3722660541534424
2010-06-17,2.9467499256134033,2.9112401008605957,2.9191300868988037,2.9309699535369873,4176605.0,2.388343572616577
2010-06-18,2.9428000450134277,2.8086800575256348,2.9270200729370117,2.820509910583496,4923003.0,2.2983334064483643
2010-06-21,2.8954598903656006,2.7810699939727783,2.812619924545288,2.8915200233459473,3657059.0,2.3561971187591553
2010-06-22,2.9191300868988037,2.8757400512695312,2.8757400512695312,2.9033501148223877,3735404.0,2.3658368587493896
2010-06-23,2.9861900806427,2.8796799182891846,2.8836300373077393,2.9585800170898438,10718411.0,2.410841941833496
2010-06-24,3.167649984359741,2.9112401008605957,2.9428000450134277,3.0571999549865723,17875114.0,2.491203784942627
2010-06-25,3.0729799270629883,2.9585800170898438,3.0729799270629883,2.990139961242676,7655196.0,2.436558723449707
2010-06-28,3.19527006149292,2.9506900310516357,2.9664700031280518,3.0769200325012207,12414148.0,2.507272720336914
2010-06-29,3.0571999549865723,2.840240001678467,3.0414199829101562,2.8915200233459473,7886220.0,2.3561971187591553
2010-06-30,2.8796799182891846,2.7376699447631836,2.8796799182891846,2.7771201133728027,4635924.0,2.2629764080047607
2010-07-01,2.8915200233459473,2.7574000358581543,2.7771201133728027,2.8717899322509766,8551888.0,2.3401196002960205
2010-07-02,3.1084799766540527,2.844180107116699,2.844180107116699,3.0138099193573,21719837.0,2.4558465480804443
2010-07-05,3.0769200325012207,2.9191300868988037,3.0177500247955322,2.9822499752044678,11719417.0,2.4301295280456543
2010-07-06,3.1282100677490234,2.8994100093841553,2.8994100093841553,3.0571999549865723,20219327.0,2.491203784942627
2010-07-07,3.0690300464630127,3.005919933319092,3.037480115890503,3.0650899410247803,8289179.0,2.4976329803466797
2010-07-08,3.0729799270629883,2.9546399116516113,3.0729799270629883,3.001970052719116,8932478.0,2.4461989402770996
2010-07-09,3.143980026245117,2.9822499752044678,2.9822499752044678,3.1282100677490234,19267648.0,2.549067258834839
2010-07-12,3.151870012283325,3.0808699131011963,3.1084799766540527,3.1203200817108154,11083717.0,2.542638063430786
2010-07-13,3.1282100677490234,3.0335299968719482,3.0848100185394287,3.1242599487304688,9684765.0,2.5458486080169678
2010-07-14,3.187380075454712,3.0887598991394043,3.0887598991394043,3.171600103378296,12346499.0,2.5844242572784424
2010-07-15,3.171600103378296,3.0848100185394287,3.167649984359741,3.0887598991394043,6897142.0,2.516920804977417
2010-07-16,3.0966498851776123,3.005919933319092,3.0453600883483887,3.0887598991394043,5310004.0,2.516920804977417
2010-07-19,3.163710117340088,3.021699905395508,3.0611400604248047,3.1479299068450928,6588929.0,2.565136432647705
2010-07-20,3.2860000133514404,3.1321499347686768,3.155819892883301,3.2741599082946777,18220586.0,2.667996644973755
2010-07-21,3.2583799362182617,3.1913199424743652,3.2386600971221924,3.2228798866271973,10428123.0,2.6262104511260986
2010-07-22,3.2544400691986084,3.203160047531128,3.2307701110839844,3.2386600971221924,10710015.0,2.639069080352783
2010-07-23,3.2504899501800537,3.159759998321533,3.2347099781036377,3.19527006149292,10183108.0,2.6037120819091797
2010-07-26,3.2268199920654297,3.179490089416504,3.211050033569336,3.2228798866271973,5807348.0,2.6262104511260986
2010-07-27,3.2386600971221924,3.203160047531128,3.2228798866271973,3.2070999145507812,5523722.0,2.613351821899414
2010-07-28,3.313610076904297,3.2070999145507812,3.2425999641418457,3.3017799854278564,13804520.0,2.6905033588409424
2010-07-29,3.3491098880767822,3.2425999641418457,3.31754994392395,3.2781100273132324,9392778.0,2.671215534210205
2010-07-30,3.3017799854278564,3.2465500831604004,3.2583799362182617,3.2781100273132324,5239812.0,2.671215534210205
2010-08-02,3.31754994392395,3.2702200412750244,3.2781100273132324,3.2938899993896484,8294895.0,2.6840741634368896
2010-08-03,3.3491098880767822,3.2662699222564697,3.2938899993896484,3.2938899993896484,10674634.0,2.6840741634368896
2010-08-04,3.471400022506714,3.297830104827881,3.3570001125335693,3.337280035018921,14545042.0,2.719431161880493
2010-08-05,3.4437899589538574,3.31754994392395,3.337280035018921,3.3570001125335693,9630906.0,2.7355003356933594
2010-08-06,3.3964500427246094,3.297830104827881,3.376729965209961,3.384619951248169,7522237.0,2.7580063343048096
2010-08-09,3.4516799449920654,3.3885600566864014,3.4043400287628174,3.424060106277466,9330957.0,2.7901451587677
2010-08-10,3.4201200008392334,3.2662699222564697,3.4201200008392334,3.2702200412750244,10475233.0,2.6647861003875732
2010-08-11,3.329390048980713,3.2623300552368164,3.2662699222564697,3.31754994392395,3943020.0,2.7033534049987793
2010-08-12,3.353060007095337,3.2465500831604004,3.305720090866089,3.2544400691986084,6351189.0,2.6519274711608887
2010-08-13,3.3491098880767822,3.2544400691986084,3.2544400691986084,3.333329916000366,4511846.0,2.716212272644043
2010-08-16,3.4003899097442627,3.297830104827881,3.325439929962158,3.3924999237060547,7542994.0,2.764427423477173
2010-08-17,3.44773006439209,3.376729965209961,3.3885600566864014,3.424060106277466,8368441.0,2.7901451587677
2010-08-18,3.4437899589538574,3.353060007095337,3.4280099868774414,3.431950092315674,6825472.0,2.796574354171753
2010-08-19,3.5069000720977783,3.4201200008392334,3.431950092315674,3.471400022506714,11309958.0,2.8287205696105957
2010-08-20,3.4674599170684814,3.353060007095337,3.4674599170684814,3.3885600566864014,7062761.0,2.7612171173095703
2010-08-23,3.5463500022888184,3.3806700706481934,3.384619951248169,3.518739938735962,10523376.0,2.867295980453491
2010-08-24,3.5305700302124023,3.4674599170684814,3.495069980621338,3.4753499031066895,8936182.0,2.831939220428467
2010-08-25,3.4674599170684814,3.376729965209961,3.439840078353882,3.3885600566864014,7549225.0,2.7612171173095703
2010-08-26,3.5069000720977783,3.384619951248169,3.384619951248169,3.455620050430298,9422722.0,2.8158624172210693
2010-08-27,3.479290008544922,3.4201200008392334,3.431950092315674,3.424060106277466,3761686.0,2.7901451587677
2010-08-30,3.5384600162506104,3.4201200008392334,3.4280099868774414,3.534519910812378,11696183.0,2.880155086517334
2010-08-31,3.534519910812378,3.471400022506714,3.510849952697754,3.510849952697754,7241805.0,2.8608672618865967
2010-09-01,3.5621299743652344,3.4280099868774414,3.510849952697754,3.4437899589538574,9696061.0,2.8062222003936768
2010-09-02,3.5463500022888184,3.431950092315674,3.4595699310302734,3.542409896850586,11202368.0,2.8865842819213867
2010-09-03,3.5700199604034424,3.4911201000213623,3.542409896850586,3.52662992477417,6039496.0,2.873725414276123
2010-09-06,3.6252501010894775,3.518739938735962,3.542409896850586,3.597630023956299,17133931.0,2.9315810203552246
2010-09-07,3.6094698905944824,3.534519910812378,3.6094698905944824,3.597630023956299,9620497.0,2.9315810203552246
2010-09-08,3.605520009994507,3.550299882888794,3.581850051879883,3.597630023956299,5446047.0,2.9315810203552246
2010-09-09,3.613409996032715,3.52662992477417,3.613409996032715,3.5305700302124023,7209213.0,2.876936435699463
2010-09-10,3.5936899185180664,3.4990100860595703,3.5463500022888184,3.566070079803467,5745065.0,2.9058642387390137
2010-09-13,3.6410300731658936,3.5384600162506104,3.566070079803467,3.6173601150512695,14522209.0,2.9476585388183594
2010-09-14,3.6410300731658936,3.5857999324798584,3.621299982070923,3.6015799045562744,7043361.0,2.934799909591675
2010-09-15,3.6173601150512695,3.52662992477417,3.6015799045562744,3.542409896850586,7093508.0,2.8865842819213867
2010-09-16,3.5700199604034424,3.4043400287628174,3.550299882888794,3.439840078353882,6278125.0,2.8030035495758057
2010-09-17,3.510849952697754,3.4161698818206787,3.439840078353882,3.471400022506714,5265669.0,2.8287205696105957
2010-09-20,3.605520009994507,3.439840078353882,3.455620050430298,3.558190107345581,11867914.0,2.8994429111480713
2010-09-21,3.5700199604034424,3.5069000720977783,3.5542399883270264,3.550299882888794,3148995.0,2.8930134773254395
2010-09-27,3.70809006690979,3.5542399883270264,3.573960065841675,3.6568000316619873,18170287.0,2.9797964096069336
2010-09-28,3.794869899749756,3.6331400871276855,3.6962499618530273,3.7909300327301025,23742559.0,3.089094400405884
2010-09-29,3.865880012512207,3.6173601150512695,3.865880012512207,3.6410300731658936,14669878.0,2.9669463634490967
2010-09-30,3.70809006690979,3.6015799045562744,3.668639898300171,3.652859926223755,7140167.0,2.976585626602173
2010-10-08,3.731760025024414,3.629189968109131,3.6725800037384033,3.6883599758148193,14320157.0,3.0055134296417236
2010-10-11,3.70809006690979,3.621299982070923,3.6883599758148193,3.6568000316619873,14342379.0,2.9797964096069336
2010-10-12,3.700200080871582,3.6252501010894775,3.637079954147339,3.6568000316619873,9297543.0,2.9797964096069336
2010-10-13,3.6804699897766113,3.581850051879883,3.6410300731658936,3.637079954147339,8163810.0,2.9637274742126465
2010-10-14,3.6331400871276855,3.463510036468506,3.6252501010894775,3.471400022506714,9880692.0,2.8287205696105957
2010-10-15,3.52662992477417,3.455620050430298,3.455620050430298,3.495069980621338,5765967.0,2.848008394241333
2010-10-18,3.52662992477417,3.3924999237060547,3.502959966659546,3.424060106277466,7161416.0,2.7901451587677
2010-10-19,3.52662992477417,3.4161698818206787,3.4201200008392334,3.5226800441741943,3688509.0,2.870506525039673
2010-10-20,3.558190107345581,3.4516799449920654,3.4911201000213623,3.52662992477417,4650929.0,2.873725414276123
2010-10-21,3.5621299743652344,3.495069980621338,3.5305700302124023,3.558190107345581,3999031.0,2.8994429111480713
2010-10-22,3.5779099464416504,3.5226800441741943,3.5621299743652344,3.550299882888794,4820564.0,2.8930134773254395
2010-10-25,3.6094698905944824,3.550299882888794,3.550299882888794,3.597630023956299,7439675.0,2.9315810203552246
2010-10-26,3.6252501010894775,3.5463500022888184,3.6094698905944824,3.5857999324798584,7582005.0,2.9219412803649902
2010-10-27,3.6489200592041016,3.566070079803467,3.6094698905944824,3.5857999324798584,11405208.0,2.9219412803649902
2010-10-28,3.613409996032715,3.558190107345581,3.5857999324798584,3.597630023956299,10114511.0,2.9315810203552246
2010-10-29,3.613409996032715,3.5700199604034424,3.5857999324798584,3.589740037918091,6424471.0,2.9251515865325928
2010-11-01,3.7356998920440674,3.597630023956299,3.629189968109131,3.700200080871582,15653331.0,3.0151615142822266
2010-11-02,3.7593700885772705,3.6331400871276855,3.7593700885772705,3.684420108795166,13215657.0,3.002303123474121
2010-11-03,3.8067100048065186,3.637079954147339,3.6410300731658936,3.7830400466918945,19159337.0,3.082665205001831
2010-11-04,3.826430082321167,3.7278099060058594,3.786979913711548,3.810650110244751,19865910.0,3.105164051055908
2010-11-05,3.8619298934936523,3.7751500606536865,3.8067100048065186,3.8461499214172363,17469446.0,3.134091377258301
2010-11-08,4.007890224456787,3.8540399074554443,3.857990026473999,3.984220027923584,24421052.0,3.2465994358062744
2010-11-09,4.0512800216674805,3.9013800621032715,3.976330041885376,4.007890224456787,17345649.0,3.2658872604370117
2010-11-10,4.055230140686035,3.9171600341796875,3.9881699085235596,3.96055006980896,12981768.0,3.227311849594116
2010-11-11,4.106510162353516,3.8856000900268555,3.9250500202178955,3.9723899364471436,19811806.0,3.23695969581604
2010-11-12,4.0,3.7396399974823,3.9487199783325195,3.7830400466918945,21241617.0,3.082665205001831
2010-11-15,3.936880111694336,3.7396399974823,3.8619298934936523,3.9171600341796875,12504407.0,3.191955089569092
2010-11-16,4.063119888305664,3.8303699493408203,3.905329942703247,3.921099901199341,20793274.0,3.1951651573181152
2010-11-17,4.0355000495910645,3.660749912261963,3.865880012512207,3.70809006690979,17004032.0,3.0215909481048584
2010-11-18,3.7751500606536865,3.5936899185180664,3.6962499618530273,3.700200080871582,11257552.0,3.0151615142822266
2010-11-19,3.7751500606536865,3.6489200592041016,3.700200080871582,3.755419969558716,9228102.0,3.0601587295532227
2010-11-22,3.8934900760650635,3.7514801025390625,3.7593700885772705,3.857990026473999,11081344.0,3.1437392234802246
2010-11-23,3.936880111694336,3.763309955596924,3.850100040435791,3.913209915161133,14480343.0,3.1887359619140625
2010-11-24,4.023670196533203,3.8856000900268555,3.921099901199341,4.015779972076416,12635908.0,3.2723166942596436
2010-11-25,4.059169769287109,3.9881699085235596,4.015779972076416,4.011829853057861,12909305.0,3.2690975666046143
2010-11-26,4.4141998291015625,3.9881699085235596,4.019720077514648,4.4141998291015625,51541029.0,3.5969746112823486
2010-11-29,4.69428014755249,4.299799919128418,4.410260200500488,4.536489963531494,60260829.0,3.696624279022217
2010-11-30,4.489150047302246,4.14201021194458,4.457590103149414,4.3668599128723145,33842250.0,3.558399200439453
2010-12-01,4.418149948120117,4.240630149841309,4.319530010223389,4.319530010223389,16392783.0,3.519832134246826
2010-12-02,4.595660209655762,4.299799919128418,4.386590003967285,4.323470115661621,33485588.0,3.5230422019958496
2010-12-03,4.291910171508789,4.102560043334961,4.256410121917725,4.161739826202393,16966611.0,3.391254186630249
2010-12-06,4.173570156097412,4.0355000495910645,4.165679931640625,4.0907301902771,9259589.0,3.333390951156616
2010-12-07,4.244579792022705,4.071010112762451,4.0986199378967285,4.228799819946289,13341555.0,3.44589900970459
2010-12-08,4.228799819946289,4.1143999099731445,4.205130100250244,4.149899959564209,8628816.0,3.381606101989746
2010-12-09,4.165679931640625,4.023670196533203,4.094669818878174,4.047339916229248,7174445.0,3.2980337142944336
2010-12-10,4.0907301902771,3.984220027923584,4.003940105438232,4.074950218200684,5824540.0,3.3205323219299316
2010-12-13,4.2011799812316895,4.086790084838867,4.134119987487793,4.2011799812316895,8897665.0,3.4233925342559814
2010-12-14,4.406310081481934,4.14201021194458,4.205130100250244,4.394480228424072,19482334.0,3.5809061527252197
2010-12-15,4.441810131072998,4.307690143585205,4.3589701652526855,4.362919807434082,13218927.0,3.5551891326904297
2010-12-16,4.477320194244385,4.343200206756592,4.378699779510498,4.378699779510498,12844891.0,3.568046808242798
2010-12-17,4.418149948120117,4.339250087738037,4.370810031890869,4.355030059814453,6756647.0,3.5487592220306396
2010-12-20,4.3826398849487305,4.102560043334961,4.3589701652526855,4.2642998695373535,16235524.0,3.4748263359069824
2010-12-21,4.303750038146973,4.2011799812316895,4.2800798416137695,4.276130199432373,7413240.0,3.484466552734375
2010-12-22,4.426040172576904,4.268239974975586,4.2800798416137695,4.3984198570251465,16319024.0,3.584116220474243
2010-12-23,4.528600215911865,4.291910171508789,4.3826398849487305,4.311639785766602,17463362.0,3.513402223587036
2010-12-24,4.260359764099121,3.968440055847168,4.2327399253845215,4.106510162353516,10464888.0,3.346249580383301
2010-12-27,4.1932902336120605,4.031559944152832,4.074950218200684,4.063119888305664,10434009.0,3.310892105102539
2010-12-28,4.118340015411377,3.9960598945617676,4.015779972076416,4.047339916229248,5601174.0,3.2980337142944336
2010-12-29,4.149899959564209,4.027609825134277,4.063119888305664,4.145959854125977,4480998.0,3.3783953189849854
2010-12-30,4.173570156097412,4.0670599937438965,4.173570156097412,4.071010112762451,4096195.0,3.317322015762329
2010-12-31,4.197239875793457,4.055230140686035,4.055230140686035,4.118340015411377,5576095.0,3.355889320373535
2011-01-04,4.228799819946289,4.074950218200684,4.145959854125977,4.22091007232666,8230321.0,3.439469814300537
2011-01-05,4.335309982299805,4.173570156097412,4.2011799812316895,4.319530010223389,9784187.0,3.519832134246826
2011-01-06,4.33135986328125,4.2011799812316895,4.284019947052002,4.22091007232666,7716074.0,3.439469814300537
2011-01-07,4.224850177764893,4.094669818878174,4.22091007232666,4.126229763031006,7674365.0,3.362318515777588
2011-01-10,4.1301798820495605,4.015779972076416,4.122290134429932,4.031559944152832,5867141.0,3.285175323486328
2011-01-11,4.074950218200684,4.007890224456787,4.0512800216674805,4.055230140686035,4719235.0,3.3044631481170654
2011-01-12,4.074950218200684,3.905329942703247,4.059169769287109,4.039450168609619,7163963.0,3.291604518890381
2011-01-13,4.086790084838867,3.9881699085235596,4.047339916229248,4.0670599937438965,4638292.0,3.3141028881073
2011-01-14,4.071010112762451,3.8619298934936523,4.047339916229248,3.881659984588623,6883618.0,3.163026809692383
2011-01-17,3.8698201179504395,3.668639898300171,3.857990026473999,3.6804699897766113,5043712.0,2.999084711074829
2011-01-18,3.731760025024414,3.6410300731658936,3.6410300731658936,3.70809006690979,2897642.0,3.0215909481048584
2011-01-19,3.8145999908447266,3.6804699897766113,3.723870038986206,3.802759885787964,5698997.0,3.098734140396118
2011-01-20,3.8224899768829346,3.6883599758148193,3.802759885787964,3.7988200187683105,4752154.0,3.0955235958099365
2011-01-21,3.921099901199341,3.7593700885772705,3.7593700885772705,3.889549970626831,9186156.0,3.1694564819335938
2011-01-24,4.094669818878174,3.842210054397583,3.842210054397583,4.086790084838867,16756195.0,3.3301801681518555
2011-01-25,4.134119987487793,3.881659984588623,4.043389797210693,3.8934900760650635,12956666.0,3.1726667881011963
2011-01-26,3.921099901199341,3.7830400466918945,3.857990026473999,3.826430082321167,9676245.0,3.1180222034454346
2011-01-27,3.810650110244751,3.6804699897766113,3.7672600746154785,3.7909300327301025,6281446.0,3.089094400405884
2011-01-28,3.857990026473999,3.755419969558716,3.755419969558716,3.8224899768829346,4392836.0,3.114811658859253
2011-01-31,3.8777101039886475,3.7830400466918945,3.786979913711548,3.8698201179504395,5719700.0,3.153379201889038
2011-02-01,3.9250500202178955,3.8303699493408203,3.8698201179504395,3.889549970626831,3477493.0,3.1694564819335938
2011-02-09,3.913209915161133,3.7988200187683105,3.857990026473999,3.810650110244751,3677826.0,3.105164051055908
2011-02-10,3.921099901199341,3.810650110244751,3.826430082321167,3.9171600341796875,4145032.0,3.191955089569092
2011-02-11,4.003940105438232,3.889549970626831,3.897439956665039,3.984220027923584,5930947.0,3.2465994358062744
2011-02-14,4.0512800216674805,3.9644999504089355,4.003940105438232,4.027609825134277,7702549.0,3.281956434249878
2011-02-15,4.0670599937438965,3.968440055847168,4.027609825134277,3.976330041885376,7517578.0,3.2401702404022217
2011-02-16,4.0986199378967285,3.952660083770752,3.9723899364471436,4.071010112762451,8631607.0,3.317322015762329
2011-02-17,4.189350128173828,4.0512800216674805,4.055230140686035,4.1143999099731445,9726691.0,3.3526785373687744
2011-02-18,4.122290134429932,4.0,4.1143999099731445,4.031559944152832,8031623.0,3.285175323486328
2011-02-21,4.157790184020996,3.9881699085235596,4.023670196533203,4.149899959564209,10115558.0,3.381606101989746
2011-02-22,4.14201021194458,3.992110013961792,4.14201021194458,4.015779972076416,8576232.0,3.2723166942596436
2011-02-23,4.16963005065918,4.019720077514648,4.019720077514648,4.157790184020996,9556022.0,3.388036012649536
2011-02-24,4.315579891204834,4.118340015411377,4.118340015411377,4.2327399253845215,19023150.0,3.4491095542907715
2011-02-25,4.287970066070557,4.2011799812316895,4.2327399253845215,4.256410121917725,7558800.0,3.4683971405029297
2011-02-28,4.374750137329102,4.252470016479492,4.2958598136901855,4.291910171508789,9514514.0,3.4973256587982178
2011-03-01,4.319530010223389,4.240630149841309,4.299799919128418,4.319530010223389,11822444.0,3.519832134246826
2011-03-02,4.311639785766602,4.181459903717041,4.311639785766602,4.252470016479492,8124672.0,3.4651870727539062
2011-03-03,4.343200206756592,4.224850177764893,4.2800798416137695,4.2800798416137695,10991070.0,3.487684965133667
2011-03-04,4.536489963531494,4.236690044403076,4.272190093994141,4.42209005355835,18069133.0,3.6034040451049805
2011-03-07,4.516769886016846,4.386590003967285,4.4457597732543945,4.4299798011779785,14096265.0,3.6098334789276123
2011-03-08,4.497039794921875,4.390530109405518,4.485209941864014,4.433929920196533,8507006.0,3.613051652908325
2011-03-09,4.599609851837158,4.426040172576904,4.441810131072998,4.556210041046143,17057655.0,3.712693929672241
2011-03-10,4.654829978942871,4.516769886016846,4.579880237579346,4.587769985198975,16398101.0,3.7384116649627686
2011-03-11,4.587769985198975,4.441810131072998,4.571990013122559,4.485209941864014,12099844.0,3.6548383235931396
2011-03-14,4.544380187988281,4.437870025634766,4.469429969787598,4.512819766998291,7807770.0,3.6773366928100586
2011-03-15,4.528600215911865,4.252470016479492,4.477320194244385,4.319530010223389,15183426.0,3.519832134246826
2011-03-16,4.394480228424072,4.284019947052002,4.33135986328125,4.386590003967285,8925738.0,3.574476480484009
2011-03-17,4.351079940795898,4.209070205688477,4.351079940795898,4.224850177764893,12547056.0,3.4426803588867188
2011-03-18,4.303750038146973,4.22091007232666,4.228799819946289,4.260359764099121,8488465.0,3.47161602973938
2011-03-21,4.3589701652526855,4.260359764099121,4.276130199432373,4.307690143585205,6391179.0,3.510183811187744
2011-03-22,4.556210041046143,4.339250087738037,4.351079940795898,4.426040172576904,15965389.0,3.6066231727600098
2011-03-23,4.504930019378662,4.378699779510498,4.42209005355835,4.493100166320801,11004993.0,3.6612672805786133
2011-03-24,4.603549957275391,4.449699878692627,4.504930019378662,4.571990013122559,13462650.0,3.725552558898926
2011-03-25,5.029590129852295,5.029590129852295,5.029590129852295,5.029590129852295,11428143.0,4.0984344482421875
2011-03-28,5.534520149230957,5.128210067749023,5.364890098571777,5.534520149230957,67326043.0,4.509884357452393
2011-03-29,5.7199201583862305,5.218929767608643,5.644969940185547,5.349110126495361,68172351.0,4.358800411224365
2011-03-30,5.234710216522217,4.91519021987915,5.234710216522217,4.966469764709473,40140939.0,4.046999931335449
2011-03-31,5.151869773864746,4.88362979888916,4.887569904327393,4.970409870147705,30291427.0,4.050210475921631
2011-04-01,5.108479976654053,4.89546012878418,4.954639911651611,5.061140060424805,17925601.0,4.124143600463867
2011-04-06,5.096650123596191,4.891520023345947,5.069029808044434,4.986189842224121,21101543.0,4.0630693435668945
2011-04-07,5.013810157775879,4.808680057525635,4.994080066680908,4.859960079193115,19243956.0,3.9602088928222656
2011-04-08,5.187379837036133,4.871789932250977,4.871789932250977,5.128210067749023,34008845.0,4.178796291351318
2011-04-11,5.11637020111084,4.966469764709473,5.08480978012085,5.072979927062988,20753989.0,4.133791446685791
2011-04-12,5.069029808044434,4.923079967498779,5.029590129852295,5.005919933319092,14597199.0,4.079146862030029
2011-04-13,5.140039920806885,4.911240100860596,4.958580017089844,5.132150173187256,16527985.0,4.1820068359375
2011-04-14,5.147930145263672,4.994080066680908,5.147930145263672,5.045360088348389,16683056.0,4.1112847328186035
2011-04-15,5.049310207366943,4.875740051269531,5.049310207366943,4.978300094604492,13976190.0,4.056640148162842
2011-04-18,5.112430095672607,4.930970191955566,4.954639911651611,5.092700004577637,15526409.0,4.149860858917236
2011-04-19,5.088759899139404,4.938859939575195,5.088759899139404,4.950689792633057,13030625.0,4.034142017364502
2011-04-20,4.990139961242676,4.796840190887451,4.962520122528076,4.816569805145264,13961338.0,3.924851655960083
2011-04-22,4.911240100860596,4.820509910583496,4.852069854736328,4.903349876403809,9243822.0,3.9955649375915527
2011-04-25,4.86391019821167,4.579880237579346,4.86391019821167,4.627220153808594,13741976.0,3.770556926727295
2011-04-26,4.611440181732178,4.481259822845459,4.611440181732178,4.540430068969727,6641951.0,3.6998353004455566
2011-04-27,4.670609951019287,4.516769886016846,4.575940132141113,4.595660209655762,6264806.0,3.744840145111084
2011-04-28,4.666669845581055,4.55226993560791,4.623270034790039,4.591720104217529,6896184.0,3.7416296005249023
2011-04-29,4.619329929351807,4.410260200500488,4.583829879760742,4.556210041046143,6200572.0,3.712693929672241
2011-05-03,4.666669845581055,4.516769886016846,4.556210041046143,4.654829978942871,5624399.0,3.793056011199951
2011-05-04,4.867849826812744,4.635109901428223,4.635109901428223,4.714000225067139,13933620.0,3.8412716388702393
2011-05-05,4.710060119628906,4.556210041046143,4.674560070037842,4.646940231323242,6565533.0,3.7866270542144775
2011-05-06,4.639050006866455,4.493100166320801,4.639050006866455,4.575940132141113,7078503.0,3.728771209716797
2011-05-09,4.690340042114258,4.504930019378662,4.536489963531494,4.619329929351807,5729275.0,3.7641284465789795
2011-05-10,5.080870151519775,4.571990013122559,4.575940132141113,4.946750164031982,30225287.0,4.030930995941162
2011-05-11,5.128210067749023,4.836289882659912,4.911240100860596,5.124259948730469,24408544.0,4.175577163696289
2011-05-12,5.345170021057129,4.911240100860596,5.124259948730469,4.930970191955566,33819706.0,4.018072128295898
2011-05-13,4.946750164031982,4.745560169219971,4.88362979888916,4.899409770965576,15485762.0,3.9923548698425293
2011-05-16,5.254439830780029,4.856019973754883,4.856019973754883,5.199210166931152,27200608.0,4.236651420593262
2011-05-17,5.282050132751465,5.053249835968018,5.124259948730469,5.120319843292236,23282046.0,4.172366619110107
2011-05-18,5.16765022277832,4.934909820556641,5.049310207366943,4.946750164031982,16193583.0,4.030930995941162
2011-05-19,5.439839839935303,4.930970191955566,4.938859939575195,5.254439830780029,35231149.0,4.281656265258789
2011-05-20,5.380670070648193,5.092700004577637,5.207099914550781,5.329390048980713,28648917.0,4.34273099899292
2011-05-23,5.313610076904297,4.856019973754883,5.278110027313232,4.934909820556641,21949777.0,4.02128267288208
2011-05-24,4.91519021987915,4.741620063781738,4.824460029602051,4.859960079193115,13886492.0,3.9602088928222656
2011-05-25,4.927020072937012,4.489150047302246,4.824460029602051,4.493100166320801,18672516.0,3.6612672805786133
2011-05-26,4.603549957275391,4.418149948120117,4.5246500968933105,4.47337007522583,10649198.0,3.645190715789795
2011-05-27,4.469429969787598,4.027609825134277,4.457590103149414,4.106510162353516,16421079.0,3.346249580383301
2011-05-31,4.16963005065918,3.968440055847168,4.015779972076416,4.145959854125977,9313846.0,3.3783953189849854
2011-06-01,4.197239875793457,4.1301798820495605,4.181459903717041,4.185400009155273,6530021.0,3.410534143447876
2011-06-02,4.11044979095459,3.936880111694336,4.094669818878174,4.015779972076416,8286583.0,3.2723166942596436
2011-06-03,4.0907301902771,4.003940105438232,4.003940105438232,4.074950218200684,6878659.0,3.3205323219299316
2011-06-07,4.173570156097412,3.984220027923584,4.047339916229248,4.149899959564209,6634871.0,3.381606101989746
2011-06-09,4.181459903717041,3.9723899364471436,4.153850078582764,3.984220027923584,6802858.0,3.2465994358062744
2011-06-10,4.015779972076416,3.8698201179504395,3.968440055847168,3.9881699085235596,6231408.0,3.2498180866241455
2011-06-13,3.9802799224853516,3.873769998550415,3.9644999504089355,3.9644999504089355,2973877.0,3.230530023574829
2011-06-14,4.07889986038208,3.944770097732544,3.9644999504089355,4.063119888305664,4970712.0,3.310892105102539
2011-06-15,4.094669818878174,4.003940105438232,4.043389797210693,4.071010112762451,6156100.0,3.317322015762329
2011-06-16,4.410260200500488,4.086790084838867,4.173570156097412,4.11044979095459,16701523.0,3.349459648132324
2011-06-17,4.043389797210693,3.913209915161133,3.976330041885376,3.9329400062561035,8121765.0,3.204813241958618
2011-06-20,3.944770097732544,3.731760025024414,3.913209915161133,3.7435901165008545,7299467.0,3.050518751144409
2011-06-21,3.810650110244751,3.715980052947998,3.755419969558716,3.786979913711548,4418350.0,3.0858755111694336
2011-06-22,3.8224899768829346,3.7435901165008545,3.77908992767334,3.771199941635132,3105862.0,3.073017120361328
2011-06-23,3.8461499214172363,3.7356998920440674,3.7514801025390625,3.8224899768829346,4980674.0,3.114811658859253
2011-06-27,4.11044979095459,3.9566099643707275,3.9566099643707275,4.0670599937438965,14310448.0,3.3141028881073
2011-06-28,4.063119888305664,3.9960598945617676,4.055230140686035,4.0512800216674805,7209669.0,3.3012444972991943
2011-06-29,4.118340015411377,3.984220027923584,4.043389797210693,4.003940105438232,6901910.0,3.2626688480377197
2011-06-30,4.0986199378967285,3.9960598945617676,3.9960598945617676,4.063119888305664,5470687.0,3.310892105102539
2011-07-01,4.157790184020996,4.019720077514648,4.059169769287109,4.1143999099731445,8518411.0,3.3526785373687744
2011-07-04,4.2327399253845215,4.086790084838867,4.11044979095459,4.205130100250244,10519761.0,3.4266114234924316
2011-07-05,4.319530010223389,4.157790184020996,4.2011799812316895,4.299799919128418,13286336.0,3.5037543773651123
2011-07-06,4.402369976043701,4.2642998695373535,4.2958598136901855,4.315579891204834,11685088.0,3.516613006591797
2011-07-07,4.402369976043701,4.252470016479492,4.323470115661621,4.2958598136901855,9919536.0,3.5005440711975098
2011-07-08,4.386590003967285,4.260359764099121,4.2958598136901855,4.3668599128723145,7254136.0,3.558399200439453
2011-07-11,4.449699878692627,4.33135986328125,4.3589701652526855,4.4141998291015625,7278984.0,3.5969746112823486
2011-07-12,4.477320194244385,4.284019947052002,4.378699779510498,4.426040172576904,12000619.0,3.6066231727600098
2011-07-13,4.867849826812744,4.4141998291015625,4.4141998291015625,4.867849826812744,41877974.0,3.9666383266448975
2011-07-14,5.2465500831604,4.867849826812744,4.911240100860596,5.159759998321533,66059350.0,4.20450496673584
2011-07-15,5.329390048980713,5.057199954986572,5.108479976654053,5.199210166931152,65703479.0,4.236651420593262
2011-07-18,5.163710117340088,4.998030185699463,5.147930145263672,5.080870151519775,36318512.0,4.140220642089844
2011-07-19,5.120319843292236,4.97435998916626,5.061140060424805,5.049310207366943,18693212.0,4.114503383636475
2011-07-20,5.088759899139404,4.812620162963867,5.053249835968018,4.930970191955566,24416811.0,4.018072128295898
2011-07-21,5.096650123596191,4.86391019821167,4.930970191955566,5.029590129852295,29009959.0,4.0984344482421875
2011-07-22,5.2465500831604,4.970409870147705,5.001969814300537,5.238659858703613,56882246.0,4.268798351287842
2011-07-25,5.404339790344238,5.088759899139404,5.187379837036133,5.262330055236816,58059845.0,4.2880859375
2011-07-26,5.471399784088135,5.175539970397949,5.317550182342529,5.368840217590332,61789890.0,4.374877452850342
2011-07-27,5.495069980621338,5.2465500831604,5.289939880371094,5.337279796600342,52679348.0,4.349158763885498
2011-07-28,5.6015801429748535,5.353059768676758,5.364890098571777,5.420119762420654,47912215.0,4.416662693023682
2011-07-29,5.522679805755615,5.317550182342529,5.463510036468506,5.341219902038574,42856611.0,4.352370262145996
2011-08-01,5.459569931030273,5.242599964141846,5.345170021057129,5.404339790344238,42044838.0,4.403804302215576
2011-08-02,5.479290008544922,5.080870151519775,5.424059867858887,5.30571985244751,47397110.0,4.3234429359436035
2011-08-03,5.5542402267456055,5.2465500831604,5.364890098571777,5.388559818267822,58959798.0,4.390945911407471
2011-08-04,5.282050132751465,4.848130226135254,5.278110027313232,4.856019973754883,50866217.0,3.956998109817505
2011-08-05,4.615379810333252,4.374750137329102,4.615379810333252,4.485209941864014,33824391.0,3.6548383235931396
2011-08-08,4.449699878692627,4.043389797210693,4.362919807434082,4.165679931640625,25385115.0,3.3944644927978516
2011-08-09,4.311639785766602,3.96055006980896,4.015779972076416,4.240630149841309,22822780.0,3.4555392265319824
2011-08-10,4.3984198570251465,4.244579792022705,4.315579891204834,4.268239974975586,24575509.0,3.478037118911743
2011-08-11,4.378699779510498,4.102560043334961,4.138070106506348,4.343200206756592,17515686.0,3.5391194820404053
2011-08-12,4.493100166320801,4.351079940795898,4.3984198570251465,4.426040172576904,21656388.0,3.6066231727600098
2011-08-15,4.55226993560791,4.390530109405518,4.433929920196533,4.50098991394043,18441276.0,3.667696475982666
2011-08-16,4.528600215911865,4.3589701652526855,4.461540222167969,4.386590003967285,15239822.0,3.574476480484009
2011-08-17,4.402369976043701,4.299799919128418,4.3589701652526855,4.303750038146973,10391817.0,3.5069732666015625
2011-08-18,4.3589701652526855,4.2011799812316895,4.2800798416137695,4.205130100250244,8938582.0,3.4266114234924316
2011-08-19,4.165679931640625,4.063119888305664,4.102560043334961,4.153850078582764,8982669.0,3.3848249912261963
2011-08-22,4.276130199432373,4.157790184020996,4.161739826202393,4.185400009155273,8338327.0,3.410534143447876
2011-08-23,4.2958598136901855,4.181459903717041,4.213019847869873,4.291910171508789,8365647.0,3.4973256587982178
2011-08-24,4.3984198570251465,4.2169599533081055,4.307690143585205,4.2327399253845215,10297918.0,3.4491095542907715
2011-08-25,4.378699779510498,4.228799819946289,4.260359764099121,4.374750137329102,10691010.0,3.564828872680664
2011-08-26,4.378699779510498,4.303750038146973,4.339250087738037,4.339250087738037,9329092.0,3.535900831222534
2011-08-29,4.319530010223389,4.209070205688477,4.284019947052002,4.209070205688477,8886643.0,3.4298219680786133
2011-08-31,4.2485198974609375,4.094669818878174,4.177509784698486,4.157790184020996,6311128.0,3.388036012649536
2011-09-01,4.22091007232666,4.1301798820495605,4.173570156097412,4.153850078582764,4864011.0,3.3848249912261963
2011-09-02,4.16963005065918,4.015779972076416,4.16963005065918,4.059169769287109,6122765.0,3.307673692703247
2011-09-05,4.209070205688477,3.9802799224853516,3.9960598945617676,4.086790084838867,10273899.0,3.3301801681518555
2011-09-06,4.102560043334961,3.9960598945617676,4.086790084838867,4.07889986038208,4614311.0,3.3237504959106445
2011-09-07,4.197239875793457,4.027609825134277,4.07889986038208,4.185400009155273,6626117.0,3.410534143447876
2011-09-08,4.2169599533081055,4.161739826202393,4.2011799812316895,4.161739826202393,5800470.0,3.391254186630249
2011-09-09,4.437870025634766,4.138070106506348,4.14201021194458,4.406310081481934,25775160.0,3.590545892715454
2011-09-13,4.386590003967285,4.2800798416137695,4.335309982299805,4.355030059814453,13055146.0,3.5487592220306396
2011-09-14,4.386590003967285,4.2642998695373535,4.3589701652526855,4.378699779510498,11635559.0,3.568046808242798
2011-09-15,4.489150047302246,4.343200206756592,4.370810031890869,4.4141998291015625,23614668.0,3.5969746112823486
2011-09-16,4.410260200500488,4.303750038146973,4.402369976043701,4.323470115661621,11570650.0,3.5230422019958496
2011-09-19,4.2958598136901855,4.027609825134277,4.2958598136901855,4.055230140686035,12251260.0,3.3044631481170654
2011-09-20,4.122290134429932,4.0,4.003940105438232,4.106510162353516,5533989.0,3.346249580383301
2011-09-21,4.197239875793457,4.063119888305664,4.11044979095459,4.189350128173828,7510698.0,3.413752555847168
2011-09-22,4.181459903717041,4.023670196533203,4.177509784698486,4.0355000495910645,6956385.0,3.2883858680725098
2011-09-23,4.055230140686035,3.952660083770752,3.9960598945617676,3.992110013961792,6682572.0,3.2530288696289062
2011-09-26,4.031559944152832,3.9408299922943115,3.944770097732544,3.976330041885376,5278795.0,3.2401702404022217
2011-09-27,4.0986199378967285,3.9881699085235596,4.003940105438232,4.071010112762451,8377498.0,3.317322015762329
2011-09-28,4.118340015411377,3.9644999504089355,4.0986199378967285,4.0355000495910645,6998909.0,3.2883858680725098
2011-09-29,4.027609825134277,3.928989887237549,4.011829853057861,3.9881699085235596,6851205.0,3.2498180866241455
2011-09-30,4.007890224456787,3.731760025024414,3.9881699085235596,3.9644999504089355,8781301.0,3.230530023574829
2011-10-10,3.992110013961792,3.8461499214172363,3.992110013961792,3.9013800621032715,10742539.0,3.1790964603424072
2011-10-11,3.968440055847168,3.6252501010894775,3.9566099643707275,3.660749912261963,18303711.0,2.983015298843384
2011-10-12,3.755419969558716,3.431950092315674,3.6094698905944824,3.7041399478912354,14553635.0,3.018372058868408
2011-10-13,3.7356998920440674,3.6331400871276855,3.644969940185547,3.723870038986206,8223872.0,3.034449577331543
2011-10-14,3.8067100048065186,3.684420108795166,3.70809006690979,3.7672600746154785,9879349.0,3.0698065757751465
2011-10-17,3.794869899749756,3.6883599758148193,3.7514801025390625,3.70809006690979,6783181.0,3.0215909481048584
2011-10-18,3.692310094833374,3.5305700302124023,3.692310094833374,3.558190107345581,8629842.0,2.8994429111480713
2011-10-19,3.5936899185180664,3.463510036468506,3.5542399883270264,3.4674599170684814,4907993.0,2.8255105018615723
2011-10-20,3.4832301139831543,3.313610076904297,3.4832301139831543,3.341219902038574,6437833.0,2.7226414680480957
2011-10-21,3.353060007095337,3.2860000133514404,3.345170021057129,3.309659957885742,2689072.0,2.6969246864318848
2011-10-24,3.3727800846099854,3.2347099781036377,3.313610076904297,3.368839979171753,4683390.0,2.745148181915283
2011-10-25,3.4595699310302734,3.341219902038574,3.3570001125335693,3.439840078353882,5121139.0,2.8030035495758057
2011-10-26,3.660749912261963,3.4122300148010254,3.439840078353882,3.652859926223755,14045984.0,2.976585626602173
2011-10-27,3.7278099060058594,3.510849952697754,3.7041399478912354,3.5621299743652344,11368775.0,2.902653217315674
2011-10-28,3.70809006690979,3.5621299743652344,3.589740037918091,3.6804699897766113,11017445.0,2.999084711074829
2011-10-31,3.747529983520508,3.6331400871276855,3.747529983520508,3.6725800037384033,7780260.0,2.992655038833618
2011-11-01,3.731760025024414,3.621299982070923,3.6489200592041016,3.676529884338379,9506268.0,2.9958739280700684
2011-11-02,3.7909300327301025,3.558190107345581,3.589740037918091,3.7751500606536865,14157334.0,3.076235294342041
2011-11-03,3.928989887237549,3.723870038986206,3.755419969558716,3.8619298934936523,17087274.0,3.146949529647827
2011-11-04,3.9013800621032715,3.818540096282959,3.850100040435791,3.857990026473999,8855528.0,3.1437392234802246
2011-11-07,3.9013800621032715,3.802759885787964,3.834320068359375,3.8777101039886475,11727442.0,3.1598081588745117
2011-11-08,4.22091007232666,3.9644999504089355,3.984220027923584,4.011829853057861,34678131.0,3.2690975666046143
2011-11-09,4.059169769287109,3.8698201179504395,3.9487199783325195,4.055230140686035,18607881.0,3.3044631481170654
2011-11-10,4.031559944152832,3.8856000900268555,3.968440055847168,3.889549970626831,10914965.0,3.1694564819335938
2011-11-11,4.019720077514648,3.8698201179504395,3.8698201179504395,3.9250500202178955,9166274.0,3.1983840465545654
2011-11-14,4.007890224456787,3.9408299922943115,3.9408299922943115,3.9881699085235596,7068695.0,3.2498180866241455
2011-11-15,4.003940105438232,3.9408299922943115,4.0,3.9644999504089355,6884414.0,3.230530023574829
2011-11-16,3.992110013961792,3.7672600746154785,3.968440055847168,3.7909300327301025,11385273.0,3.089094400405884
2011-11-17,3.8461499214172363,3.747529983520508,3.77908992767334,3.7751500606536865,5461678.0,3.076235294342041
2011-11-18,3.7672600746154785,3.6331400871276855,3.747529983520508,3.644969940185547,5787063.0,2.970156669616699
2011-11-21,3.6962499618530273,3.589740037918091,3.589740037918091,3.692310094833374,3253239.0,3.008732318878174
2011-11-22,3.747529983520508,3.629189968109131,3.644969940185547,3.7278099060058594,4126252.0,3.0376598834991455
2011-11-23,3.7593700885772705,3.6410300731658936,3.7435901165008545,3.644969940185547,3888611.0,2.970156669616699
2011-11-24,3.6568000316619873,3.5621299743652344,3.621299982070923,3.6015799045562744,3372379.0,2.934799909591675
2011-11-25,3.629189968109131,3.518739938735962,3.613409996032715,3.558190107345581,2757885.0,2.8994429111480713
2011-11-28,3.613409996032715,3.558190107345581,3.573960065841675,3.5936899185180664,2991069.0,2.928370237350464
2011-11-29,3.6646900177001953,3.6015799045562744,3.637079954147339,3.6568000316619873,3370726.0,2.9797964096069336
2011-11-30,3.668639898300171,3.4201200008392334,3.6568000316619873,3.44773006439209,5453908.0,2.8094327449798584
2011-12-01,3.597630023956299,3.510849952697754,3.589740037918091,3.5463500022888184,5452286.0,2.8897950649261475
2011-12-02,3.6568000316619873,3.4674599170684814,3.5305700302124023,3.629189968109131,6578269.0,2.9572978019714355
2011-12-05,3.834320068359375,3.52662992477417,3.6094698905944824,3.77908992767334,16633983.0,3.0794460773468018
2011-12-06,3.9408299922943115,3.6725800037384033,3.700200080871582,3.881659984588623,21457898.0,3.163026809692383
2011-12-07,3.9250500202178955,3.826430082321167,3.8777101039886475,3.897439956665039,19573577.0,3.1758854389190674
2011-12-08,4.003940105438232,3.842210054397583,3.8934900760650635,3.9013800621032715,21097003.0,3.1790964603424072
2011-12-09,3.952660083770752,3.810650110244751,3.865880012512207,3.8698201179504395,16813393.0,3.153379201889038
2011-12-12,3.944770097732544,3.755419969558716,3.873769998550415,3.755419969558716,16042745.0,3.0601587295532227
2011-12-13,3.684420108795166,3.5069000720977783,3.6725800037384033,3.5700199604034424,15717581.0,2.9090824127197266
2011-12-14,3.621299982070923,3.495069980621338,3.510849952697754,3.566070079803467,13332391.0,2.9058642387390137
2011-12-15,3.7356998920440674,3.3964500427246094,3.550299882888794,3.5936899185180664,14181880.0,2.928370237350464
2011-12-16,3.747529983520508,3.542409896850586,3.5542399883270264,3.7278099060058594,23462074.0,3.0376598834991455
2011-12-19,3.9408299922943115,3.660749912261963,3.6725800037384033,3.9171600341796875,27443766.0,3.191955089569092
2011-12-20,4.023670196533203,3.834320068359375,3.8777101039886475,3.8856000900268555,28059512.0,3.1662378311157227
2011-12-21,3.9644999504089355,3.6489200592041016,3.881659984588623,3.7199199199676514,22799562.0,3.031230926513672
2011-12-22,3.8619298934936523,3.4832301139831543,3.668639898300171,3.644969940185547,14246606.0,2.970156669616699
2011-12-23,3.6804699897766113,3.558190107345581,3.605520009994507,3.5936899185180664,8454917.0,2.928370237350464
2011-12-26,3.589740037918091,3.471400022506714,3.5857999324798584,3.4832301139831543,7311112.0,2.83836030960083
2011-12-27,3.471400022506714,3.136090040206909,3.471400022506714,3.136090040206909,10129954.0,2.5554888248443604
2011-12-28,3.1045401096343994,2.9033501148223877,3.1045401096343994,2.962519884109497,8718126.0,2.4140522480010986
2011-12-29,3.0493099689483643,2.970410108566284,2.994080066680908,2.970410108566284,5497657.0,2.4204816818237305
2011-12-30,3.037480115890503,2.990139961242676,2.990139961242676,3.037480115890503,4174681.0,2.47513484954834
2012-01-04,3.1084799766540527,2.9585800170898438,3.0571999549865723,2.962519884109497,3607972.0,2.4140522480010986
2012-01-05,2.9743599891662598,2.674560070037842,2.9388599395751953,2.702169895172119,5367878.0,2.201902151107788
2012-01-06,2.7613399028778076,2.6035499572753906,2.674560070037842,2.7574000358581543,4664441.0,2.2469072341918945
2012-01-09,2.9270200729370117,2.7218899726867676,2.7258400917053223,2.9151899814605713,4801832.0,2.3754844665527344
2012-01-10,3.0453600883483887,2.9151899814605713,2.9151899814605713,3.0414199829101562,6316860.0,2.4783453941345215
2012-01-11,3.0927000045776367,2.998029947280884,3.0453600883483887,3.0729799270629883,6611653.0,2.5040624141693115
2012-01-12,3.0966498851776123,3.001970052719116,3.0453600883483887,3.0453600883483887,4437490.0,2.481555938720703
2012-01-13,3.0650899410247803,2.8599600791931152,3.0650899410247803,2.8836300373077393,5250761.0,2.3497679233551025
2012-01-16,2.8915200233459473,2.796839952468872,2.8717899322509766,2.8007900714874268,2945997.0,2.282264471054077
2012-01-17,2.9743599891662598,2.8007900714874268,2.812619924545288,2.9664700031280518,3883318.0,2.4172708988189697
2012-01-18,3.0256400108337402,2.8875699043273926,2.9861900806427,2.9033501148223877,4557760.0,2.3658368587493896
2012-01-19,3.1005899906158447,3.009860038757324,3.021699905395508,3.037480115890503,7160445.0,2.47513484954834
2012-01-20,3.155819892883301,3.001970052719116,3.001970052719116,3.1124300956726074,5303223.0,2.5362093448638916
2012-01-30,3.1479299068450928,3.0571999549865723,3.1124300956726074,3.1045401096343994,4534524.0,2.5297794342041016
2012-01-31,3.1282100677490234,3.0611400604248047,3.1045401096343994,3.1045401096343994,2925892.0,2.5297794342041016
2012-02-01,3.1321499347686768,3.0256400108337402,3.0690300464630127,3.0453600883483887,3766931.0,2.481555938720703
2012-02-02,3.143980026245117,3.037480115890503,3.037480115890503,3.136090040206909,4224446.0,2.5554888248443604
2012-02-03,3.1992099285125732,3.1084799766540527,3.136090040206909,3.175539970397949,4984877.0,2.587635040283203
2012-02-06,3.19527006149292,3.143980026245117,3.1834299564361572,3.175539970397949,3867604.0,2.587635040283203
2012-02-07,3.163710117340088,3.0808699131011963,3.163710117340088,3.0927000045776367,3614826.0,2.5201313495635986
2012-02-08,3.2347099781036377,3.0769200325012207,3.0966498851776123,3.2268199920654297,5842082.0,2.6294209957122803
2012-02-09,3.2820498943328857,3.1992099285125732,3.2149899005889893,3.2268199920654297,4363939.0,2.6294209957122803
2012-02-10,3.2741599082946777,3.203160047531128,3.203160047531128,3.2307701110839844,3884647.0,2.6326398849487305
2012-02-13,3.2860000133514404,3.19527006149292,3.19527006149292,3.2544400691986084,3270520.0,2.6519274711608887
2012-02-14,3.321500062942505,3.2347099781036377,3.2544400691986084,3.297830104827881,5501254.0,2.6872847080230713
2012-02-15,3.360949993133545,3.2583799362182617,3.305720090866089,3.3491098880767822,5289868.0,2.7290709018707275
2012-02-16,3.384619951248169,3.3017799854278564,3.325439929962158,3.3806700706481934,6540850.0,2.7547881603240967
2012-02-17,3.3924999237060547,3.305720090866089,3.3727800846099854,3.345170021057129,3601789.0,2.725860357284546
2012-02-20,3.3964500427246094,3.337280035018921,3.384619951248169,3.341219902038574,3762698.0,2.7226414680480957
2012-02-21,3.376729965209961,3.2623300552368164,3.345170021057129,3.3570001125335693,3920350.0,2.7355003356933594
2012-02-22,3.4003899097442627,3.333329916000366,3.3570001125335693,3.3924999237060547,5977058.0,2.764427423477173
2012-02-23,3.5621299743652344,3.376729965209961,3.3964500427246094,3.495069980621338,10973683.0,2.848008394241333
2012-02-24,3.5226800441741943,3.463510036468506,3.4911201000213623,3.5069000720977783,7072222.0,2.8576486110687256
2012-02-27,3.5700199604034424,3.48717999458313,3.48717999458313,3.52662992477417,7843242.0,2.873725414276123
2012-02-28,3.542409896850586,3.4516799449920654,3.5147900581359863,3.4990100860595703,6291447.0,2.8512191772460938
2012-02-29,3.5069000720977783,3.4516799449920654,3.502959966659546,3.48717999458313,3789435.0,2.8415791988372803
2012-03-01,3.573960065841675,3.455620050430298,3.455620050430298,3.566070079803467,6462491.0,2.9058642387390137
2012-03-02,3.613409996032715,3.5542399883270264,3.566070079803467,3.581850051879883,6065294.0,2.918722629547119
2012-03-05,3.6568000316619873,3.5621299743652344,3.589740037918091,3.589740037918091,4881153.0,2.9251515865325928
2012-03-06,3.5779099464416504,3.502959966659546,3.573960065841675,3.5542399883270264,3403661.0,2.896224021911621
2012-03-07,3.5779099464416504,3.4753499031066895,3.495069980621338,3.4911201000213623,3494447.0,2.84479022026062
2012-03-08,3.6094698905944824,3.5147900581359863,3.5305700302124023,3.589740037918091,4260197.0,2.9251515865325928
2012-03-09,3.6410300731658936,3.573960065841675,3.589740037918091,3.6252501010894775,4627422.0,2.954087495803833
2012-03-12,3.644969940185547,3.5936899185180664,3.644969940185547,3.621299982070923,3855056.0,2.950869083404541
2012-03-13,3.747529983520508,3.613409996032715,3.621299982070923,3.731760025024414,7642472.0,3.0408787727355957
2012-03-14,4.015779972076416,3.668639898300171,3.826430082321167,3.7278099060058594,25154014.0,3.0376598834991455
2012-03-15,3.897439956665039,3.6094698905944824,3.6725800037384033,3.8303699493408203,16965206.0,3.121232271194458
2012-03-16,4.003940105438232,3.802759885787964,3.8067100048065186,3.976330041885376,16493993.0,3.2401702404022217
2012-03-19,4.189350128173828,3.905329942703247,3.9802799224853516,4.181459903717041,19348570.0,3.4073235988616943
2012-03-20,4.252470016479492,4.0512800216674805,4.102560043334961,4.153850078582764,19342068.0,3.3848249912261963
2012-03-21,4.2011799812316895,3.8856000900268555,4.173570156097412,4.0670599937438965,14104601.0,3.3141028881073
2012-03-22,4.102560043334961,3.9329400062561035,4.047339916229248,4.0512800216674805,10191696.0,3.3012444972991943
2012-03-23,4.019720077514648,3.8067100048065186,4.019720077514648,3.8698201179504395,8109508.0,3.153379201889038
2012-03-26,3.8934900760650635,3.755419969558716,3.857990026473999,3.8382599353790283,5181507.0,3.1276614665985107
2012-03-27,3.881659984588623,3.77908992767334,3.8382599353790283,3.834320068359375,6461801.0,3.124451160430908
2012-03-28,3.834320068359375,3.5305700302124023,3.834320068359375,3.573960065841675,10775806.0,2.912292957305908
2012-03-29,3.6094698905944824,3.455620050430298,3.5542399883270264,3.4832301139831543,6285751.0,2.83836030960083
2012-03-30,3.5857999324798584,3.455620050430298,3.4911201000213623,3.48717999458313,10088932.0,2.8415791988372803
2012-04-05,3.700200080871582,3.48717999458313,3.48717999458313,3.684420108795166,12074284.0,3.002303123474121
2012-04-06,3.700200080871582,3.6173601150512695,3.6962499618530273,3.6489200592041016,9760944.0,2.9733755588531494
2012-04-09,3.9408299922943115,3.621299982070923,3.6489200592041016,3.857990026473999,15241305.0,3.1437392234802246
2012-04-10,3.8934900760650635,3.6489200592041016,3.8303699493408203,3.8856000900268555,13698116.0,3.1662378311157227
2012-04-11,4.228799819946289,3.7278099060058594,3.786979913711548,4.043389797210693,32862386.0,3.294814348220825
2012-04-12,4.449699878692627,4.157790184020996,4.161739826202393,4.449699878692627,42129827.0,3.6259024143218994
2012-04-13,4.777120113372803,4.394480228424072,4.55226993560791,4.4141998291015625,68550618.0,3.5969746112823486
2012-04-16,4.654829978942871,4.224850177764893,4.378699779510498,4.433929920196533,49949054.0,3.613051652908325
2012-04-17,4.390530109405518,4.063119888305664,4.386590003967285,4.16963005065918,43628889.0,3.3976833820343018
2012-04-18,4.410260200500488,4.106510162353516,4.118340015411377,4.224850177764893,32915102.0,3.4426803588867188
2012-04-19,4.189350128173828,4.047339916229248,4.14201021194458,4.106510162353516,24636486.0,3.346249580383301
2012-04-20,4.4299798011779785,4.071010112762451,4.11044979095459,4.2327399253845215,39757700.0,3.4491095542907715
2012-04-23,4.213019847869873,4.0512800216674805,4.173570156097412,4.086790084838867,25086530.0,3.3301801681518555
2012-04-24,4.497039794921875,4.043389797210693,4.047339916229248,4.497039794921875,48612772.0,3.664478063583374
2012-04-25,4.946750164031982,4.595660209655762,4.615379810333252,4.946750164031982,86723881.0,4.030930995941162
2012-04-26,5.009860038757324,4.497039794921875,5.009860038757324,4.5483198165893555,61879271.0,3.7062642574310303
2012-04-27,4.5483198165893555,4.5483198165893555,4.5483198165893555,4.5483198165893555,0.0,3.7062642574310303
2012-05-02,4.497039794921875,4.181459903717041,4.378699779510498,4.303750038146973,33843196.0,3.5069732666015625
2012-05-03,4.355030059814453,4.224850177764893,4.2800798416137695,4.311639785766602,19769773.0,3.513402223587036
2012-05-04,4.335309982299805,4.205130100250244,4.260359764099121,4.224850177764893,20321404.0,3.4426803588867188
2012-05-07,4.2800798416137695,4.1301798820495605,4.1301798820495605,4.224850177764893,15677586.0,3.4426803588867188
2012-05-08,4.291910171508789,4.149899959564209,4.2011799812316895,4.272190093994141,18832652.0,3.4812562465667725
2012-05-09,4.6982197761535645,4.244579792022705,4.272190093994141,4.6982197761535645,36110195.0,3.8284127712249756
2012-05-10,4.91519021987915,4.457590103149414,4.891520023345947,4.615379810333252,45320715.0,3.760908842086792
2012-05-11,5.076920032501221,4.481259822845459,4.497039794921875,4.88362979888916,79484162.0,3.979496717453003
2012-05-14,5.199210166931152,4.7534499168396,4.785009860992432,4.903349876403809,74153632.0,3.9955649375915527
2012-05-15,4.840240001678467,4.544380187988281,4.64300012588501,4.702169895172119,39785527.0,3.8316311836242676
2012-05-16,5.171599864959717,4.595660209655762,4.706110000610352,5.171599864959717,96787968.0,4.214153289794922
2012-05-17,5.388559818267822,5.088759899139404,5.096650123596191,5.325439929962158,93215960.0,4.339512348175049
2012-05-18,5.214990139007568,4.856019973754883,5.207099914550781,4.958580017089844,59993411.0,4.040571689605713
2012-05-21,5.16765022277832,4.77318000793457,4.86391019821167,4.800789833068848,43589082.0,3.9119932651519775
2012-05-22,5.017749786376953,4.77318000793457,4.824460029602051,4.982250213623047,38231871.0,4.059858322143555
2012-05-23,4.986189842224121,4.7534499168396,4.891520023345947,4.927020072937012,37437846.0,4.014854431152344
2012-05-24,5.069029808044434,4.781070232391357,4.836289882659912,4.978300094604492,37582995.0,4.056640148162842
2012-05-25,5.10453987121582,4.856019973754883,4.966469764709473,4.871789932250977,31383987.0,3.969848871231079
2012-05-28,5.100590229034424,4.792900085449219,4.848130226135254,5.08480978012085,36963015.0,4.143431186676025
2012-05-29,5.065090179443359,4.852069854736328,5.049310207366943,5.001969814300537,29532007.0,4.075927734375
2012-05-30,5.069029808044434,4.891520023345947,4.982250213623047,4.938859939575195,21385339.0,4.024501800537109
2012-05-31,5.179490089416504,4.891520023345947,4.942800045013428,5.029590129852295,33323936.0,4.0984344482421875
2012-06-01,5.065090179443359,4.891520023345947,4.978300094604492,4.966469764709473,20824698.0,4.046999931335449
2012-06-04,4.743589878082275,4.528210163116455,4.728209972381592,4.553850173950195,12087405.0,3.8915951251983643
2012-06-05,4.584619998931885,4.261539936065674,4.523079872131348,4.343589782714844,19137575.0,3.7119128704071045
2012-06-06,4.394869804382324,4.225639820098877,4.3589701652526855,4.251279830932617,11763471.0,3.6330270767211914
2012-06-07,4.333330154418945,4.230770111083984,4.307690143585205,4.266670227050781,11822907.0,3.64617919921875
2012-06-08,4.32820987701416,4.061540126800537,4.307690143585205,4.08204984664917,11861292.0,3.488407850265503
2012-06-11,4.225639820098877,3.964099884033203,4.05640983581543,4.164100170135498,13574373.0,3.558525800704956
2012-06-12,4.117949962615967,4.0,4.097439765930176,4.010260105133057,10357840.0,3.427058458328247
2012-06-13,4.128210067749023,3.9743599891662598,4.0307698249816895,4.112820148468018,14932301.0,3.5147035121917725
2012-06-14,4.143589973449707,3.953850030899048,4.092309951782227,3.9692299365997314,13543879.0,3.3919949531555176
2012-06-15,4.0307698249816895,3.820509910583496,3.9692299365997314,3.9743599891662598,13331366.0,3.396378517150879
2012-06-18,4.164100170135498,3.958970069885254,3.9743599891662598,4.13332986831665,18578601.0,3.5322303771972656
2012-06-19,4.199999809265137,4.061540126800537,4.128200054168701,4.087180137634277,16396290.0,3.4927921295166016
2012-06-20,4.097430229187012,3.9487199783325195,4.097430229187012,3.964099884033203,10635446.0,3.387610912322998
2012-06-21,4.08204984664917,3.876919984817505,3.958970069885254,3.953850030899048,11653207.0,3.3788516521453857
2012-06-25,3.943589925765991,3.6461501121520996,3.943589925765991,3.697429895401001,13264925.0,3.159722089767456
2012-06-26,3.7487199306488037,3.5641000270843506,3.6820499897003174,3.7076900005340576,10588784.0,3.168489933013916
2012-06-27,3.794869899749756,3.656409978866577,3.6871800422668457,3.692310094833374,7575566.0,3.155346632003784
2012-06-28,3.8307700157165527,3.6717898845672607,3.7025599479675293,3.692310094833374,10271888.0,3.155346632003784
2012-06-29,3.666670083999634,3.4974400997161865,3.666670083999634,3.610260009765625,10705700.0,3.08522891998291
2012-07-02,3.6871800422668457,3.615380048751831,3.6461501121520996,3.6359000205993652,5615303.0,3.10714054107666
2012-07-03,3.820509910583496,3.5999999046325684,3.6359000205993652,3.799999952316284,15110772.0,3.247375965118408
2012-07-04,3.810260057449341,3.7179501056671143,3.810260057449341,3.738460063934326,8086096.0,3.1947851181030273
2012-07-05,3.7281999588012695,3.630769968032837,3.712820053100586,3.6359000205993652,7215832.0,3.10714054107666
2012-07-06,3.676919937133789,3.5435900688171387,3.666670083999634,3.666670083999634,8053739.0,3.1334357261657715
2012-07-09,3.7025599479675293,3.5794899463653564,3.6717898845672607,3.6359000205993652,7055915.0,3.10714054107666
2012-07-10,3.6461501121520996,3.492310047149658,3.589740037918091,3.507689952850342,6025203.0,2.9975757598876953
2012-07-11,3.553849935531616,3.4205100536346436,3.507689952850342,3.471790075302124,5846519.0,2.9668962955474854
2012-07-12,3.5179500579833984,3.3794898986816406,3.4358999729156494,3.4974400997161865,8170535.0,2.988816261291504
2012-07-13,3.666670083999634,3.553849935531616,3.553849935531616,3.589740037918091,13564519.0,3.0676934719085693
2012-07-16,3.569230079650879,3.323080062866211,3.5230801105499268,3.3538498878479004,8952065.0,2.8661081790924072
2012-07-17,3.446150064468384,3.2820498943328857,3.333329916000366,3.4410300254821777,6317812.0,2.9406096935272217
2012-07-18,3.533329963684082,3.3948700428009033,3.410259962081909,3.5025599002838135,7880072.0,2.993191719055176
2012-07-19,3.8512799739837646,3.610260009765625,3.615380048751831,3.8051300048828125,34896082.0,3.2517595291137695
2012-07-20,3.9230799674987793,3.6717898845672607,3.733330011367798,3.7435901165008545,27906295.0,3.199169397354126
2012-07-23,3.7076900005340576,3.630769968032837,3.7076900005340576,3.651279926300049,9737221.0,3.120283603668213
2012-07-24,3.876919984817505,3.594870090484619,3.615380048751831,3.815380096435547,18978098.0,3.260518789291382
2012-07-25,3.810260057449341,3.6717898845672607,3.7641000747680664,3.6871800422668457,9839013.0,3.1509628295898438
2012-07-26,3.7435901165008545,3.6410300731658936,3.656409978866577,3.651279926300049,6786557.0,3.120283603668213
2012-07-27,3.7025599479675293,3.5435900688171387,3.6717898845672607,3.5641000270843506,6676743.0,3.0457820892333984
2012-07-30,3.589740037918091,3.333329916000366,3.548719882965088,3.348720073699951,9342836.0,2.8617241382598877
2012-07-31,3.471790075302124,3.2307701110839844,3.348720073699951,3.4000000953674316,7908482.0,2.9055466651916504
2012-08-01,3.446150064468384,3.3282101154327393,3.348720073699951,3.425640106201172,7085356.0,2.9274580478668213
2012-08-02,3.446150064468384,3.307689905166626,3.4153800010681152,3.3538498878479004,5348064.0,2.8661081790924072
2012-08-03,3.425640106201172,3.3384599685668945,3.3538498878479004,3.4205100536346436,5295343.0,2.9230737686157227
2012-08-06,3.5281999111175537,3.3846099376678467,3.405129909515381,3.5025599002838135,8378740.0,2.993191719055176
2012-08-07,3.676919937133789,3.4769198894500732,3.4769198894500732,3.6051299571990967,12716082.0,3.0808451175689697
2012-08-08,3.6717898845672607,3.548719882965088,3.6051299571990967,3.594870090484619,7563295.0,3.072077512741089
2012-08-09,3.6615400314331055,3.5281999111175537,3.594870090484619,3.6359000205993652,9137908.0,3.10714054107666
2012-08-10,3.7435901165008545,3.615380048751831,3.630769968032837,3.6820499897003174,12515632.0,3.146578550338745
2012-08-13,3.6717898845672607,3.5384600162506104,3.6615400314331055,3.5384600162506104,8012085.0,3.0238709449768066
2012-08-14,3.569230079650879,3.4358999729156494,3.533329963684082,3.5281999111175537,6380193.0,3.0151028633117676
2012-08-15,3.5384600162506104,3.4410300254821777,3.5384600162506104,3.451280117034912,4024844.0,2.949368953704834
2012-08-16,3.48717999458313,3.4000000953674316,3.451280117034912,3.4153800010681152,3740353.0,2.9186899662017822
2012-08-17,3.471790075302124,3.3794898986816406,3.3794898986816406,3.4564099311828613,3479377.0,2.9537527561187744
2012-08-20,3.507689952850342,3.410259962081909,3.4358999729156494,3.5025599002838135,3760965.0,2.993191719055176
2012-08-21,3.5589699745178223,3.471790075302124,3.51282000541687,3.5281999111175537,5833231.0,3.0151028633117676
2012-08-22,3.610260009765625,3.48717999458313,3.5179500579833984,3.5641000270843506,7657712.0,3.0457820892333984
2012-08-23,3.5846099853515625,3.507689952850342,3.5435900688171387,3.5794899463653564,6261467.0,3.058933973312378
2012-08-24,3.6410300731658936,3.4769198894500732,3.5846099853515625,3.492310047149658,7101703.0,2.9844319820404053
2012-08-27,3.533329963684082,3.410259962081909,3.4615399837493896,3.451280117034912,4889465.0,2.949368953704834
2012-08-28,3.5281999111175537,3.451280117034912,3.4820499420166016,3.5230801105499268,4651071.0,3.0107274055480957
2012-08-29,3.5230801105499268,3.4358999729156494,3.5179500579833984,3.4820499420166016,3817565.0,2.9756641387939453
2012-08-30,3.4820499420166016,3.348720073699951,3.4358999729156494,3.4153800010681152,4697440.0,2.9186899662017822
2012-08-31,3.4564099311828613,3.3846099376678467,3.4153800010681152,3.4153800010681152,2327635.0,2.9186899662017822
2012-09-03,3.48717999458313,3.389739990234375,3.4410300254821777,3.4564099311828613,3908999.0,2.9537527561187744
2012-09-04,3.471790075302124,3.4153800010681152,3.451280117034912,3.425640106201172,3411365.0,2.9274580478668213
2012-09-05,3.471790075302124,3.4153800010681152,3.425640106201172,3.430769920349121,2679633.0,2.9318416118621826
2012-09-06,3.48717999458313,3.430769920349121,3.430769920349121,3.48717999458313,4120624.0,2.980048179626465
2012-09-07,3.651279926300049,3.5025599002838135,3.5179500579833984,3.610260009765625,11693350.0,3.08522891998291
2012-09-10,3.6615400314331055,3.5846099853515625,3.615380048751831,3.6410300731658936,8980294.0,3.1115243434906006
2012-09-11,3.6461501121520996,3.574359893798828,3.6256399154663086,3.5999999046325684,6432903.0,3.07646107673645
2012-09-12,3.676919937133789,3.5794899463653564,3.630769968032837,3.6717898845672607,8802869.0,3.137810707092285
2012-09-13,3.697429895401001,3.5435900688171387,3.6871800422668457,3.548719882965088,8905378.0,3.0326390266418457
2012-09-14,3.630769968032837,3.548719882965088,3.574359893798828,3.5589699745178223,5458728.0,3.041398048400879
2012-09-17,3.8461499214172363,3.5846099853515625,3.5846099853515625,3.697429895401001,26342520.0,3.159722089767456
2012-09-18,3.692310094833374,3.5435900688171387,3.651279926300049,3.666670083999634,9657833.0,3.1334357261657715
2012-09-19,3.7487199306488037,3.651279926300049,3.651279926300049,3.712820053100586,11226783.0,3.1728739738464355
2012-09-20,3.7281999588012695,3.4769198894500732,3.7230799198150635,3.5435900688171387,9231036.0,3.028254985809326
2012-09-21,3.589740037918091,3.51282000541687,3.5435900688171387,3.5230801105499268,5329552.0,3.0107274055480957
2012-09-24,3.4974400997161865,3.3538498878479004,3.4974400997161865,3.446150064468384,5896612.0,2.9449851512908936
2012-09-25,3.471790075302124,3.369230031967163,3.4153800010681152,3.389739990234375,3530203.0,2.8967785835266113
2012-09-26,3.410259962081909,3.3384599685668945,3.3948700428009033,3.343590021133423,2631135.0,2.8573403358459473
2012-09-27,3.4205100536346436,3.333329916000366,3.333329916000366,3.3948700428009033,4393818.0,2.901162624359131
2012-09-28,3.4358999729156494,3.3743600845336914,3.3948700428009033,3.430769920349121,3402851.0,2.9318416118621826
2012-10-08,3.4820499420166016,3.410259962081909,3.430769920349121,3.4410300254821777,2594946.0,2.9406096935272217
2012-10-09,3.569230079650879,3.4410300254821777,3.4564099311828613,3.548719882965088,5682586.0,3.0326390266418457
2012-10-10,3.574359893798828,3.51282000541687,3.553849935531616,3.574359893798828,5179650.0,3.0545499324798584
2012-10-11,3.569230079650879,3.471790075302124,3.5384600162506104,3.4820499420166016,4988322.0,2.9756641387939453
2012-10-12,3.533329963684082,3.4358999729156494,3.4974400997161865,3.471790075302124,3315390.0,2.9668962955474854
2012-10-15,3.5025599002838135,3.425640106201172,3.5025599002838135,3.451280117034912,2635072.0,2.949368953704834
2012-10-16,3.4974400997161865,3.4358999729156494,3.446150064468384,3.471790075302124,2509199.0,2.9668962955474854
2012-10-17,3.553849935531616,3.4615399837493896,3.5025599002838135,3.507689952850342,4538084.0,2.9975757598876953
2012-10-18,3.666670083999634,3.5025599002838135,3.51282000541687,3.6256399154663086,11490002.0,3.098372459411621
2012-10-19,3.9897398948669434,3.615380048751831,3.6410300731658936,3.902559995651245,35876080.0,3.3350207805633545
2012-10-22,3.8717899322509766,3.7641000747680664,3.794869899749756,3.8615400791168213,18751892.0,3.299966335296631
2012-10-23,3.8717899322509766,3.7487199306488037,3.835900068283081,3.753849983215332,13265070.0,3.207937240600586
2012-10-24,3.753849983215332,3.6717898845672607,3.7179501056671143,3.692310094833374,9604428.0,3.155346632003784
2012-10-25,3.9743599891662598,3.692310094833374,3.7076900005340576,3.8871800899505615,29532946.0,3.3218774795532227
2012-10-26,3.882050037384033,3.7230799198150635,3.882050037384033,3.738460063934326,12761459.0,3.1947851181030273
2012-10-29,4.097430229187012,3.692310094833374,3.733330011367798,3.938460111618042,20210164.0,3.365699529647827
2012-10-30,4.041029930114746,3.7897400856018066,3.8512799739837646,4.015379905700684,22264729.0,3.4314334392547607
2012-10-31,4.287179946899414,3.943589925765991,3.9743599891662598,4.112820148468018,38286407.0,3.5147035121917725
2012-11-01,4.169229984283447,4.02564001083374,4.02564001083374,4.123079776763916,22807209.0,3.523470878601074
2012-11-02,4.138460159301758,4.05640983581543,4.097430229187012,4.097430229187012,14094094.0,3.501551389694214
2012-11-05,4.076920032501221,3.9487199783325195,4.076920032501221,3.9948699474334717,13465937.0,3.4139060974121094
2012-11-06,4.333330154418945,3.9692299365997314,3.9692299365997314,4.297430038452148,38178880.0,3.6724653244018555
2012-11-07,4.297430038452148,4.153850078582764,4.246150016784668,4.205130100250244,19294002.0,3.5935885906219482
2012-11-08,4.394869804382324,4.02564001083374,4.117949962615967,4.041029930114746,27991111.0,3.4533534049987793
2012-11-09,4.076920032501221,3.902559995651245,4.005129814147949,3.9282100200653076,14971117.0,3.356940507888794
2012-11-12,4.061540126800537,3.9282100200653076,3.938460111618042,4.010260105133057,10340820.0,3.427058458328247
2012-11-13,4.10768985748291,3.958970069885254,3.9948699474334717,3.9846200942993164,12216785.0,3.405146837234497
2012-11-14,3.938460111618042,3.6820499897003174,3.9076900482177734,3.753849983215332,15509876.0,3.207937240600586
2012-11-15,3.7846200466156006,3.6051299571990967,3.7435901165008545,3.6359000205993652,7694364.0,3.10714054107666
2012-11-16,3.6615400314331055,3.507689952850342,3.6410300731658936,3.5846099853515625,6930795.0,3.06330943107605
2012-11-19,3.651279926300049,3.5641000270843506,3.569230079650879,3.630769968032837,4507941.0,3.1027562618255615
2012-11-20,3.7076900005340576,3.6051299571990967,3.6359000205993652,3.630769968032837,5755048.0,3.1027562618255615
2012-11-21,3.666670083999634,3.5025599002838135,3.615380048751831,3.6615400314331055,6383102.0,3.1290512084960938
2012-11-22,3.8051300048828125,3.615380048751831,3.6359000205993652,3.7897400856018066,12107626.0,3.2386081218719482
2012-11-23,3.943589925765991,3.7230799198150635,3.733330011367798,3.8923099040985107,19465135.0,3.326261043548584
2012-11-26,3.876919984817505,3.7897400856018066,3.8512799739837646,3.820509910583496,7834156.0,3.2649030685424805
2012-11-27,3.810260057449341,3.594870090484619,3.794869899749756,3.666670083999634,8214144.0,3.1334357261657715
2012-11-28,3.6359000205993652,3.5025599002838135,3.6205101013183594,3.5281999111175537,5042731.0,3.0151028633117676
2012-11-29,3.5999999046325684,3.2769200801849365,3.5384600162506104,3.307689905166626,7640427.0,2.8266611099243164
2012-11-30,3.3743600845336914,3.2512800693511963,3.307689905166626,3.3640999794006348,5043511.0,2.8748674392700195
2012-12-03,3.3794898986816406,3.0769200325012207,3.3538498878479004,3.1692299842834473,8023362.0,2.7083370685577393
2012-12-04,3.261539936065674,3.143589973449707,3.205130100250244,3.2358999252319336,6704310.0,2.7653117179870605
2012-12-05,3.425640106201172,3.200000047683716,3.2205100059509277,3.333329916000366,9200507.0,2.848572254180908
2012-12-06,3.4564099311828613,3.333329916000366,3.3384599685668945,3.389739990234375,9502771.0,2.8967785835266113
2012-12-07,3.4769198894500732,3.3589699268341064,3.389739990234375,3.466670036315918,8690843.0,2.9625213146209717
2012-12-10,3.6717898845672607,3.48717999458313,3.51282000541687,3.5999999046325684,11421072.0,3.07646107673645
2012-12-11,3.7435901165008545,3.574359893798828,3.615380048751831,3.6205101013183594,14834445.0,3.0939884185791016
2012-12-12,3.6717898845672607,3.51282000541687,3.6051299571990967,3.574359893798828,8405880.0,3.0545499324798584
2012-12-13,3.6717898845672607,3.5384600162506104,3.5435900688171387,3.5435900688171387,5779957.0,3.028254985809326
2012-12-14,3.733330011367798,3.5384600162506104,3.5435900688171387,3.697429895401001,12372393.0,3.159722089767456
2012-12-17,3.902559995651245,3.697429895401001,3.7179501056671143,3.7692298889160156,11854839.0,3.2210803031921387
2012-12-18,3.8051300048828125,3.697429895401001,3.7435901165008545,3.7179501056671143,7853303.0,3.177258253097534
2012-12-19,3.7692298889160156,3.7025599479675293,3.7025599479675293,3.7487199306488037,4421406.0,3.2035531997680664
2012-12-20,3.902559995651245,3.758970022201538,3.774359941482544,3.815380096435547,10096066.0,3.260518789291382
2012-12-21,3.8871800899505615,3.7281999588012695,3.8256399631500244,3.8256399631500244,10025098.0,3.269287109375
2012-12-24,3.8410298824310303,3.7487199306488037,3.820509910583496,3.7692298889160156,5562234.0,3.2210803031921387
2012-12-25,4.005129814147949,3.7487199306488037,3.758970022201538,4.0,13867939.0,3.418290376663208
2012-12-26,4.189740180969238,3.9282100200653076,3.958970069885254,4.169229984283447,18118748.0,3.5629096031188965
2012-12-27,4.189740180969238,3.8871800899505615,4.189740180969238,3.897429943084717,26504150.0,3.330636501312256
2012-12-28,4.041029930114746,3.856410026550293,3.964099884033203,3.938460111618042,14724450.0,3.365699529647827
2012-12-31,3.958970069885254,3.856410026550293,3.882050037384033,3.917949914932251,9826849.0,3.348172426223755
2013-01-04,3.9692299365997314,3.799999952316284,3.953850030899048,3.876919984817505,8927322.0,3.3131093978881836
2013-01-07,3.9692299365997314,3.8410298824310303,3.8923099040985107,3.953850030899048,9481034.0,3.3788516521453857
2013-01-08,4.02564001083374,3.9076900482177734,3.958970069885254,3.9692299365997314,9049612.0,3.3919949531555176
2013-01-09,4.08204984664917,3.938460111618042,3.9692299365997314,4.0307698249816895,14398759.0,3.4445855617523193
2013-01-10,4.066669940948486,3.9487199783325195,4.0307698249816895,3.979490041732788,7892145.0,3.4007630348205566
2013-01-11,4.0,3.835900068283081,3.9846200942993164,3.8512799739837646,8136076.0,3.291198253631592
2013-01-14,3.953850030899048,3.810260057449341,3.810260057449341,3.9487199783325195,7675636.0,3.3744678497314453
2013-01-15,4.0,3.9230799674987793,3.9487199783325195,3.979490041732788,12202885.0,3.4007630348205566
2013-01-16,4.251279830932617,3.9692299365997314,3.9846200942993164,4.153850078582764,31664490.0,3.5497665405273438
2013-01-17,4.153850078582764,3.9846200942993164,4.10768985748291,4.061540126800537,13938564.0,3.4708807468414307
2013-01-18,4.297430038452148,4.0307698249816895,4.0512800216674805,4.271790027618408,19616188.0,3.650554895401001
2013-01-21,4.4410200119018555,4.246150016784668,4.261539936065674,4.266670227050781,25775154.0,3.64617919921875
2013-01-22,4.425640106201172,4.230770111083984,4.2923102378845215,4.3589701652526855,20060527.0,3.7250561714172363
2013-01-23,4.461540222167969,4.1948699951171875,4.307690143585205,4.415380001068115,18549821.0,3.7732629776000977
2013-01-24,4.456409931182861,4.205130100250244,4.364099979400635,4.220510005950928,15899053.0,3.60673189163208
2013-01-25,4.384610176086426,4.158969879150391,4.235899925231934,4.302559852600098,11222815.0,3.676849842071533
2013-01-28,4.461540222167969,4.276919841766357,4.276919841766357,4.410260200500488,15212063.0,3.7688872814178467
2013-01-29,4.415380001068115,4.235899925231934,4.405129909515381,4.369229793548584,22762077.0,3.733823776245117
2013-01-30,4.461540222167969,4.261539936065674,4.4205098152160645,4.276919841766357,21990785.0,3.654937982559204
2013-01-31,4.271790027618408,4.143589973449707,4.261539936065674,4.199999809265137,9911350.0,3.5892045497894287
2013-02-01,4.261539936065674,4.169229984283447,4.205130100250244,4.256410121917725,7146467.0,3.637411117553711
2013-02-04,4.384610176086426,4.230770111083984,4.266670227050781,4.297430038452148,11153266.0,3.6724653244018555
2013-02-05,4.3538498878479,4.199999809265137,4.256410121917725,4.343589782714844,9145870.0,3.7119128704071045
2013-02-06,4.548719882965088,4.312819957733154,4.333330154418945,4.487180233001709,19329928.0,3.8346211910247803
2013-02-07,4.666669845581055,4.415380001068115,4.476920127868652,4.6410298347473145,20579116.0,3.9660966396331787
2013-02-08,4.676919937133789,4.553850173950195,4.615379810333252,4.635900020599365,11648379.0,3.961712121963501
2013-02-18,4.6615400314331055,4.512819766998291,4.6410298347473145,4.538459777832031,11173593.0,3.878443479537964
2013-02-19,4.558969974517822,4.425640106201172,4.523079872131348,4.451280117034912,9649352.0,3.8039417266845703
2013-02-20,4.6615400314331055,4.430769920349121,4.466670036315918,4.625639915466309,12372779.0,3.952944755554199
2013-02-21,4.594870090484619,4.482049942016602,4.589739799499512,4.487180233001709,11023660.0,3.8346211910247803
2013-02-22,4.517950057983398,4.4359002113342285,4.487180233001709,4.456409931182861,6480899.0,3.808326005935669
2013-02-25,4.605130195617676,4.451280117034912,4.456409931182861,4.558969974517822,6998355.0,3.8959710597991943
2013-02-26,4.630770206451416,4.476920127868652,4.523079872131348,4.487180233001709,7738058.0,3.8346211910247803
2013-02-27,4.548719882965088,4.461540222167969,4.512819766998291,4.512819766998291,4460067.0,3.856532096862793
2013-02-28,4.656410217285156,4.461540222167969,4.533329963684082,4.635900020599365,8594219.0,3.961712121963501
2013-03-01,4.6461501121521,4.5794901847839355,4.625639915466309,4.625639915466309,8924305.0,3.952944755554199
2013-03-04,4.615379810333252,4.271790027618408,4.605130195617676,4.348720073699951,11484696.0,3.716296434402466
2013-03-05,4.487180233001709,4.333330154418945,4.343589782714844,4.482049942016602,7098370.0,3.8302369117736816
2013-03-06,4.589739799499512,4.446149826049805,4.471789836883545,4.548719882965088,7520001.0,3.887211322784424
2013-03-07,4.594870090484619,4.4205098152160645,4.548719882965088,4.461540222167969,8175174.0,3.8127100467681885
2013-03-08,4.497439861297607,4.384610176086426,4.466670036315918,4.415380001068115,5185937.0,3.7732629776000977
2013-03-11,4.425640106201172,4.32820987701416,4.425640106201172,4.364099979400635,4623762.0,3.7294399738311768
2013-03-12,4.405129909515381,4.143589973449707,4.364099979400635,4.220510005950928,8058956.0,3.60673189163208
2013-03-13,4.261539936065674,4.153850078582764,4.2153801918029785,4.230770111083984,3477795.0,3.6155002117156982
2013-03-14,4.256410121917725,4.169229984283447,4.2153801918029785,4.1948699951171875,3013873.0,3.5848209857940674
2013-03-15,4.307690143585205,4.179490089416504,4.199999809265137,4.1948699951171875,5643163.0,3.5848209857940674
2013-03-18,4.246150016784668,4.164100170135498,4.225639820098877,4.189740180969238,2736241.0,3.580437183380127
2013-03-19,4.230770111083984,4.158969879150391,4.205130100250244,4.2153801918029785,2983529.0,3.6023483276367188
2013-03-20,4.3538498878479,4.210259914398193,4.251279830932617,4.348720073699951,7010203.0,3.716296434402466
2013-03-21,4.456409931182861,4.307690143585205,4.348720073699951,4.4410200119018555,10802337.0,3.7951738834381104
2013-03-22,4.523079872131348,4.389739990234375,4.389739990234375,4.502560138702393,8939449.0,3.847764253616333
2013-03-25,4.528200149536133,4.4359002113342285,4.502560138702393,4.492310047149658,4825181.0,3.8390052318573
2013-03-26,4.589739799499512,4.394869804382324,4.471789836883545,4.558969974517822,10576035.0,3.8959710597991943
2013-03-27,4.584619998931885,4.4410200119018555,4.528200149536133,4.471789836883545,7368874.0,3.8214690685272217
2013-03-28,4.446149826049805,4.246150016784668,4.446149826049805,4.246150016784668,6710215.0,3.62864351272583
2013-03-29,4.343589782714844,4.220510005950928,4.282050132751465,4.282050132751465,4715961.0,3.6593222618103027
2013-04-01,4.333330154418945,4.256410121917725,4.276919841766357,4.297430038452148,3758114.0,3.6724653244018555
2013-04-02,4.348720073699951,4.199999809265137,4.282050132751465,4.220510005950928,5287085.0,3.60673189163208
2013-04-03,4.297430038452148,4.199999809265137,4.220510005950928,4.220510005950928,3646513.0,3.60673189163208
2013-04-08,4.199999809265137,4.087180137634277,4.199999809265137,4.148719787597656,4055650.0,3.545382022857666
2013-04-09,4.205130100250244,4.143589973449707,4.143589973449707,4.169229984283447,4872190.0,3.5629096031188965
2013-04-10,4.189740180969238,4.102560043334961,4.148719787597656,4.158969879150391,3031860.0,3.5541415214538574
2013-04-11,4.184619903564453,4.117949962615967,4.128200054168701,4.153850078582764,2225503.0,3.5497665405273438
2013-04-12,4.1743597984313965,4.123079776763916,4.164100170135498,4.143589973449707,2205598.0,3.5409982204437256
2013-04-15,4.143589973449707,4.0,4.128200054168701,4.117949962615967,5726752.0,3.519087076187134
2013-04-16,4.117949962615967,4.015379905700684,4.087180137634277,4.102560043334961,3727114.0,3.5059351921081543
2013-04-17,4.189740180969238,4.0717902183532715,4.0717902183532715,4.158969879150391,3773172.0,3.5541415214538574
2013-04-18,4.199999809265137,4.143589973449707,4.179490089416504,4.179490089416504,3776303.0,3.5716774463653564
2013-04-19,4.594870090484619,4.3589701652526855,4.384610176086426,4.379489898681641,16167124.0,3.7425920963287354
2013-04-22,4.548719882965088,4.379489898681641,4.379489898681641,4.512819766998291,13784019.0,3.856532096862793
2013-04-23,4.912819862365723,4.425640106201172,4.5794901847839355,4.779489994049072,31256661.0,4.084420680999756
2013-04-24,4.938459873199463,4.7076897621154785,4.717949867248535,4.887179851531982,28554766.0,4.176450252532959
2013-04-25,5.046150207519531,4.733329772949219,4.902560234069824,4.815380096435547,23824649.0,4.1150922775268555
2013-04-26,4.717949867248535,4.333330154418945,4.666669845581055,4.333330154418945,24976892.0,3.7031450271606445
2013-05-02,4.282050132751465,4.128200054168701,4.251279830932617,4.2153801918029785,12389759.0,3.6023483276367188
2013-05-03,4.400000095367432,4.282050132751465,4.307690143585205,4.323080062866211,10746118.0,3.6943857669830322
2013-05-06,4.394869804382324,4.261539936065674,4.333330154418945,4.379489898681641,10363524.0,3.7425920963287354
2013-05-07,4.394869804382324,4.302559852600098,4.348720073699951,4.369229793548584,7505468.0,3.733823776245117
2013-05-08,4.482049942016602,4.333330154418945,4.369229793548584,4.461540222167969,13314336.0,3.8127100467681885
2013-05-09,4.446149826049805,4.256410121917725,4.410260200500488,4.374360084533691,12367200.0,3.738208055496216
2013-05-10,4.379489898681641,4.307690143585205,4.348720073699951,4.3538498878479,7383912.0,3.7206809520721436
2013-05-13,4.389739990234375,4.323080062866211,4.364099979400635,4.384610176086426,5632087.0,3.7469675540924072
2013-05-14,4.482049942016602,4.3589701652526855,4.384610176086426,4.4410200119018555,10249658.0,3.7951738834381104
2013-05-15,4.538459777832031,4.410260200500488,4.410260200500488,4.517950057983398,9979353.0,3.86091685295105
2013-05-16,4.553850173950195,4.471789836883545,4.497439861297607,4.512819766998291,10028499.0,3.856532096862793
2013-05-17,4.543590068817139,4.487180233001709,4.512819766998291,4.523079872131348,8875425.0,3.865299940109253
2013-05-20,4.610260009765625,4.523079872131348,4.528200149536133,4.5640997886657715,10846759.0,3.9003541469573975
2013-05-21,4.594870090484619,4.507689952850342,4.569230079650879,4.543590068817139,11991643.0,3.8828275203704834
2013-05-22,4.594870090484619,4.466670036315918,4.523079872131348,4.471789836883545,12668481.0,3.8214690685272217
2013-05-23,4.466670036315918,4.384610176086426,4.4359002113342285,4.389739990234375,11231576.0,3.7513508796691895
2013-05-24,4.461540222167969,4.389739990234375,4.410260200500488,4.425640106201172,5785244.0,3.7820305824279785
2013-05-27,4.471789836883545,4.405129909515381,4.405129909515381,4.456409931182861,8013700.0,3.808326005935669
2013-05-28,4.584619998931885,4.446149826049805,4.461540222167969,4.5640997886657715,16110576.0,3.9003541469573975
2013-05-29,4.651279926300049,4.512819766998291,4.553850173950195,4.615379810333252,15469488.0,3.9441769123077393
2013-05-30,4.625639915466309,4.543590068817139,4.605130195617676,4.5640997886657715,9153379.0,3.9003541469573975
2013-05-31,4.6461501121521,4.553850173950195,4.584619998931885,4.569230079650879,12073483.0,3.9047389030456543
2013-06-03,4.615379810333252,4.502560138702393,4.569230079650879,4.543590068817139,9004306.0,3.8828275203704834
2013-06-04,4.543590068817139,4.379489898681641,4.543590068817139,4.425640106201172,8286965.0,3.7820305824279785
2013-06-05,4.538459777832031,4.3384599685668945,4.415380001068115,4.528200149536133,9588181.0,3.869676351547241
2013-06-06,4.400000095367432,4.297430038452148,4.333330154418945,4.3179497718811035,4726254.0,3.951814889907837
2013-06-07,4.3589701652526855,4.138460159301758,4.297430038452148,4.164100170135498,5308469.0,3.8110110759735107
2013-06-13,4.164100170135498,3.897429943084717,4.164100170135498,3.964099884033203,4156230.0,3.62796950340271
2013-06-14,4.02564001083374,3.9692299365997314,3.9692299365997314,4.005129814147949,2514415.0,3.665520191192627
2013-06-17,4.041029930114746,3.958970069885254,4.02564001083374,3.9948699474334717,3202767.0,3.656130075454712
2013-06-18,4.02564001083374,3.9692299365997314,4.005129814147949,3.9948699474334717,2507801.0,3.656130075454712
2013-06-19,4.128200054168701,4.0307698249816895,4.035900115966797,4.092309951782227,7256886.0,3.7453083992004395
2013-06-20,4.102560043334961,3.9333300590515137,4.0512800216674805,3.953850030899048,4524497.0,3.61858868598938
2013-06-21,3.8923099040985107,3.7692298889160156,3.8923099040985107,3.856410026550293,4472545.0,3.5294110774993896
2013-06-24,3.8461499214172363,3.471790075302124,3.8461499214172363,3.4769198894500732,8003784.0,3.182098865509033
2013-06-25,3.6615400314331055,3.2512800693511963,3.51282000541687,3.6461501121520996,9689109.0,3.336979627609253
2013-06-26,3.666670083999634,3.553849935531616,3.6051299571990967,3.615380048751831,6782025.0,3.308819055557251
2013-06-27,3.7025599479675293,3.533329963684082,3.6410300731658936,3.5589699745178223,6718243.0,3.2571916580200195
2013-06-28,3.6410300731658936,3.51282000541687,3.5589699745178223,3.569230079650879,3586543.0,3.2665822505950928
2013-07-01,3.5999999046325684,3.4974400997161865,3.589740037918091,3.594870090484619,3001406.0,3.290048122406006
2013-07-02,3.630769968032837,3.533329963684082,3.5846099853515625,3.6256399154663086,4316057.0,3.318208694458008
2013-07-03,3.697429895401001,3.507689952850342,3.594870090484619,3.6820499897003174,6262003.0,3.369835376739502
2013-07-04,3.7179501056671143,3.615380048751831,3.676919937133789,3.666670083999634,6967954.0,3.355759382247925
2013-07-05,3.758970022201538,3.6359000205993652,3.6717898845672607,3.7076900005340576,7786145.0,3.393301248550415
2013-07-08,3.8717899322509766,3.630769968032837,3.656409978866577,3.799999952316284,16288621.0,3.4777841567993164
2013-07-09,3.7897400856018066,3.6205101013183594,3.7897400856018066,3.676919937133789,8573089.0,3.365140676498413
2013-07-10,3.902559995651245,3.6256399154663086,3.692310094833374,3.8256399631500244,13153836.0,3.5012500286102295
2013-07-11,3.9076900482177734,3.7794899940490723,3.7794899940490723,3.876919984817505,12211457.0,3.5481820106506348
2013-07-12,3.897429943084717,3.7692298889160156,3.8512799739837646,3.799999952316284,8040813.0,3.4777841567993164
2013-07-15,3.8512799739837646,3.774359941482544,3.774359941482544,3.815380096435547,5279872.0,3.4918601512908936
2013-07-16,3.8512799739837646,3.7692298889160156,3.820509910583496,3.8461499214172363,4875861.0,3.5200209617614746
2013-07-17,3.8615400791168213,3.738460063934326,3.8461499214172363,3.738460063934326,6284011.0,3.4214625358581543
2013-07-18,3.7641000747680664,3.6615400314331055,3.738460063934326,3.6717898845672607,4652249.0,3.360445499420166
2013-07-19,3.712820053100586,3.5641000270843506,3.7025599479675293,3.574359893798828,5005956.0,3.2712771892547607
2013-07-22,3.651279926300049,3.5641000270843506,3.6051299571990967,3.6461501121520996,3049979.0,3.336979627609253
2013-07-23,3.7281999588012695,3.6256399154663086,3.666670083999634,3.712820053100586,4232677.0,3.397996187210083
2013-07-24,3.938460111618042,3.656409978866577,3.712820053100586,3.8256399631500244,9400421.0,3.5012500286102295
2013-07-25,3.8461499214172363,3.7025599479675293,3.810260057449341,3.7179501056671143,5671816.0,3.402691602706909
2013-07-26,3.7794899940490723,3.676919937133789,3.7179501056671143,3.7025599479675293,3318098.0,3.388606071472168
2013-07-29,3.7692298889160156,3.651279926300049,3.692310094833374,3.656409978866577,2622009.0,3.346369504928589
2013-07-30,3.7487199306488037,3.6256399154663086,3.666670083999634,3.7076900005340576,3513968.0,3.393301248550415
2013-07-31,3.738460063934326,3.6717898845672607,3.692310094833374,3.6820499897003174,2191339.0,3.369835376739502
2013-08-01,3.7692298889160156,3.6820499897003174,3.6871800422668457,3.7641000747680664,4051060.0,3.4449284076690674
2013-08-02,3.810260057449341,3.7435901165008545,3.7641000747680664,3.774359941482544,4816160.0,3.4543185234069824
2013-08-05,3.815380096435547,3.7641000747680664,3.7846200466156006,3.799999952316284,3573451.0,3.4777841567993164
2013-08-06,3.9487199783325195,3.7641000747680664,3.8051300048828125,3.902559995651245,13583181.0,3.571647882461548
2013-08-07,4.087180137634277,3.8923099040985107,3.964099884033203,3.9128201007843018,13755606.0,3.581037759780884
2013-08-08,4.138460159301758,3.897429943084717,3.9333300590515137,4.041029930114746,17372206.0,3.698376417160034
2013-08-09,4.1948699951171875,4.0,4.117949962615967,4.13332986831665,17223181.0,3.7828500270843506
2013-08-12,4.143589973449707,4.046150207519531,4.102560043334961,4.128200054168701,9500472.0,3.7781550884246826
2013-08-13,4.297430038452148,4.05640983581543,4.102560043334961,4.184619903564453,12442296.0,3.8297905921936035
2013-08-14,4.230770111083984,4.0307698249816895,4.158969879150391,4.092309951782227,9682635.0,3.7453083992004395
2013-08-15,4.282050132751465,4.102560043334961,4.128200054168701,4.153850078582764,11212981.0,3.8016300201416016
2013-08-16,4.1743597984313965,3.964099884033203,4.143589973449707,3.979490041732788,8676991.0,3.642054796218872
2013-08-19,4.066669940948486,3.9743599891662598,3.9948699474334717,4.046150207519531,4218838.0,3.7030622959136963
2013-08-20,4.148719787597656,3.9897398948669434,4.005129814147949,4.092309951782227,8198324.0,3.7453083992004395
2013-08-21,4.425640106201172,4.066669940948486,4.0717902183532715,4.312819957733154,18595712.0,3.9471206665039062
2013-08-22,4.4359002113342285,4.230770111083984,4.297430038452148,4.271790027618408,12843458.0,3.909569501876831
2013-08-23,4.302559852600098,4.102560043334961,4.276919841766357,4.1743597984313965,8330281.0,3.8204007148742676
2013-08-26,4.256410121917725,4.164100170135498,4.184619903564453,4.230770111083984,8840170.0,3.872027635574341
2013-08-27,4.256410121917725,4.13332986831665,4.205130100250244,4.1743597984313965,12447903.0,3.8204007148742676
2013-08-28,4.164100170135498,4.05640983581543,4.164100170135498,4.092309951782227,7858726.0,3.7453083992004395
2013-08-29,4.123079776763916,4.035900115966797,4.076920032501221,4.0717902183532715,4758249.0,3.7265284061431885
2013-08-30,4.220510005950928,4.046150207519531,4.046150207519531,4.158969879150391,10320326.0,3.8063158988952637
2013-09-02,4.1743597984313965,4.041029930114746,4.153850078582764,4.087180137634277,4723962.0,3.7406134605407715
2013-09-03,4.164100170135498,4.046150207519531,4.087180137634277,4.158969879150391,5287315.0,3.8063158988952637
2013-09-04,4.276919841766357,4.169229984283447,4.1743597984313965,4.225639820098877,8817638.0,3.8673319816589355
2013-09-05,4.246150016784668,4.138460159301758,4.225639820098877,4.158969879150391,6800667.0,3.8063158988952637
2013-09-06,4.1948699951171875,4.128200054168701,4.158969879150391,4.138460159301758,5082922.0,3.7875454425811768
2013-09-09,4.282050132751465,4.10768985748291,4.13332986831665,4.2153801918029785,10931744.0,3.857942819595337
2013-09-10,4.241020202636719,4.158969879150391,4.210259914398193,4.220510005950928,7219414.0,3.862637758255005
2013-09-11,4.230770111083984,4.128200054168701,4.2153801918029785,4.153850078582764,7474580.0,3.8016300201416016
2013-09-12,4.5640997886657715,4.148719787597656,4.148719787597656,4.497439861297607,32501231.0,4.116086006164551
2013-09-13,4.569230079650879,4.379489898681641,4.430769920349121,4.400000095367432,22610066.0,4.0269083976745605
2013-09-16,4.461540222167969,4.287179946899414,4.394869804382324,4.415380001068115,13609697.0,4.040984153747559
2013-09-17,4.466670036315918,4.271790027618408,4.389739990234375,4.312819957733154,11163679.0,3.9471206665039062
2013-09-18,4.4359002113342285,4.312819957733154,4.343589782714844,4.384610176086426,10332279.0,4.012823581695557
2013-09-23,4.425640106201172,4.3179497718811035,4.384610176086426,4.4205098152160645,10143022.0,4.045679092407227
2013-09-24,4.512819766998291,4.364099979400635,4.512819766998291,4.394869804382324,8349482.0,4.022213459014893
2013-09-25,4.425640106201172,4.205130100250244,4.4205098152160645,4.220510005950928,15579417.0,3.862637758255005
2013-09-26,4.235899925231934,4.0,4.235899925231934,4.041029930114746,7120623.0,3.698376417160034
2013-09-27,4.138460159301758,4.0512800216674805,4.112820148468018,4.117949962615967,4187745.0,3.7687742710113525
2013-09-30,4.32820987701416,4.117949962615967,4.117949962615967,4.302559852600098,9393969.0,3.937730550765991
2013-10-08,4.4410200119018555,4.312819957733154,4.369229793548584,4.3179497718811035,11715738.0,3.951814889907837
2013-10-09,4.430769920349121,4.312819957733154,4.3589701652526855,4.430769920349121,10241343.0,4.055068492889404
2013-10-10,4.502560138702393,4.3589701652526855,4.451280117034912,4.4410200119018555,13228866.0,4.064449787139893
2013-10-11,4.717949867248535,4.415380001068115,4.415380001068115,4.651279926300049,27994012.0,4.256880760192871
2013-10-14,4.630770206451416,4.502560138702393,4.615379810333252,4.548719882965088,16102842.0,4.163017749786377
2013-10-15,4.692309856414795,4.461540222167969,4.548719882965088,4.497439861297607,15106751.0,4.116086006164551
2013-10-16,4.466670036315918,4.256410121917725,4.446149826049805,4.323080062866211,10882862.0,3.9565107822418213
2013-10-17,4.430769920349121,4.323080062866211,4.3589701652526855,4.3538498878479,6301458.0,3.984671115875244
2013-10-18,4.389739990234375,4.343589782714844,4.3589701652526855,4.389739990234375,4212947.0,4.017517566680908
2013-10-21,4.512819766998291,4.3589701652526855,4.389739990234375,4.502560138702393,7491352.0,4.120771884918213
2013-10-22,4.543590068817139,4.389739990234375,4.482049942016602,4.415380001068115,6852428.0,4.040984153747559
2013-10-23,4.451280117034912,4.276919841766357,4.415380001068115,4.307690143585205,7188766.0,3.94242525100708
2013-10-24,4.364099979400635,4.256410121917725,4.333330154418945,4.261539936065674,3055139.0,3.900188684463501
2013-10-25,4.302559852600098,4.205130100250244,4.266670227050781,4.2153801918029785,3832648.0,3.857942819595337
2013-10-28,4.297430038452148,4.210259914398193,4.230770111083984,4.276919841766357,2546376.0,3.914263963699341
2013-10-29,4.297430038452148,3.9230799674987793,4.287179946899414,4.02564001083374,6994956.0,3.684291362762451
2013-10-30,4.112820148468018,4.041029930114746,4.076920032501221,4.087180137634277,2881019.0,3.7406134605407715
2013-10-31,4.117949962615967,4.05640983581543,4.066669940948486,4.061540126800537,2490075.0,3.7171473503112793
2013-11-01,4.076920032501221,3.938460111618042,4.041029930114746,4.046150207519531,2756459.0,3.7030622959136963
2013-11-04,4.184619903564453,4.015379905700684,4.0512800216674805,4.148719787597656,4249578.0,3.7969346046447754
2013-11-05,4.148719787597656,4.046150207519531,4.123079776763916,4.112820148468018,3584837.0,3.7640793323516846
2013-11-06,4.1948699951171875,4.092309951782227,4.117949962615967,4.097430229187012,3564057.0,3.7499942779541016
2013-11-07,4.117949962615967,4.015379905700684,4.117949962615967,4.05640983581543,3843646.0,3.7124521732330322
2013-11-08,4.08204984664917,3.964099884033203,4.061540126800537,4.0512800216674805,2654340.0,3.7077572345733643
2013-11-11,4.123079776763916,4.005129814147949,4.066669940948486,4.097430229187012,2226849.0,3.7499942779541016
2013-11-12,4.153850078582764,4.076920032501221,4.087180137634277,4.13332986831665,2010407.0,3.7828500270843506
2013-11-13,4.138460159301758,4.015379905700684,4.13332986831665,4.035900115966797,2335487.0,3.693681478500366
2013-11-14,4.097430229187012,3.9846200942993164,4.0307698249816895,4.076920032501221,2855517.0,3.7312233448028564
2013-11-15,4.220510005950928,4.05640983581543,4.076920032501221,4.179490089416504,5366602.0,3.8250961303710938
2013-11-18,4.251279830932617,4.169229984283447,4.179490089416504,4.230770111083984,4617939.0,3.872027635574341
2013-11-19,4.266670227050781,4.1948699951171875,4.205130100250244,4.266670227050781,4037771.0,3.904883861541748
2013-11-20,4.3179497718811035,4.220510005950928,4.266670227050781,4.302559852600098,3965042.0,3.937730550765991
2013-11-21,4.348720073699951,4.230770111083984,4.276919841766357,4.2923102378845215,3843806.0,3.928349733352661
2013-11-22,4.307690143585205,4.205130100250244,4.307690143585205,4.256410121917725,3772977.0,3.895493507385254
2013-11-25,4.400000095367432,4.205130100250244,4.241020202636719,4.3384599685668945,6301331.0,3.9705862998962402
2013-11-26,4.374360084533691,4.266670227050781,4.333330154418945,4.276919841766357,3000045.0,3.914263963699341
2013-11-27,4.312819957733154,4.261539936065674,4.2923102378845215,4.282050132751465,2723641.0,3.918959140777588
2013-11-28,4.369229793548584,4.282050132751465,4.307690143585205,4.312819957733154,4002232.0,3.9471206665039062
2013-11-29,4.333330154418945,4.271790027618408,4.297430038452148,4.307690143585205,4276067.0,3.94242525100708
2013-12-02,4.302559852600098,4.102560043334961,4.230770111083984,4.123079776763916,7296112.0,3.7734687328338623
2013-12-03,4.205130100250244,4.092309951782227,4.123079776763916,4.169229984283447,4021740.0,3.8157060146331787
2013-12-04,4.333330154418945,4.143589973449707,4.153850078582764,4.312819957733154,6717057.0,3.9471206665039062
2013-12-05,4.348720073699951,4.266670227050781,4.302559852600098,4.3179497718811035,4369560.0,3.951814889907837
2013-12-06,4.3538498878479,4.287179946899414,4.297430038452148,4.333330154418945,3473975.0,3.965891122817993
2013-12-09,4.379489898681641,4.302559852600098,4.307690143585205,4.323080062866211,3794795.0,3.9565107822418213
2013-12-10,4.410260200500488,4.266670227050781,4.333330154418945,4.389739990234375,7180921.0,4.017517566680908
2013-12-11,4.389739990234375,4.261539936065674,4.389739990234375,4.307690143585205,4388884.0,3.94242525100708
2013-12-12,4.32820987701416,4.220510005950928,4.307690143585205,4.287179946899414,3511037.0,3.923654556274414
2013-12-13,4.3179497718811035,4.241020202636719,4.256410121917725,4.271790027618408,3401388.0,3.909569501876831
2013-12-16,4.287179946899414,4.153850078582764,4.287179946899414,4.158969879150391,4650623.0,3.8063158988952637
2013-12-17,4.184619903564453,4.128200054168701,4.158969879150391,4.138460159301758,2121765.0,3.7875454425811768
2013-12-18,4.169229984283447,4.123079776763916,4.158969879150391,4.148719787597656,1587298.0,3.7969346046447754
2013-12-19,4.169229984283447,4.102560043334961,4.148719787597656,4.102560043334961,1679593.0,3.7546889781951904
2013-12-20,4.158969879150391,4.046150207519531,4.092309951782227,4.076920032501221,2644480.0,3.7312233448028564
2013-12-23,4.097430229187012,4.005129814147949,4.097430229187012,4.0307698249816895,2864257.0,3.688986301422119
2013-12-24,4.10768985748291,4.0307698249816895,4.076920032501221,4.076920032501221,1665647.0,3.7312233448028564
2013-12-25,4.102560043334961,4.05640983581543,4.102560043334961,4.092309951782227,1442760.0,3.7453083992004395
2013-12-26,4.184619903564453,4.041029930114746,4.102560043334961,4.05640983581543,3438460.0,3.7124521732330322
2013-12-27,4.123079776763916,4.0512800216674805,4.076920032501221,4.097430229187012,2598474.0,3.7499942779541016
2013-12-30,4.138460159301758,4.092309951782227,4.097430229187012,4.117949962615967,2146538.0,3.7687742710113525
2013-12-31,4.13332986831665,4.087180137634277,4.117949962615967,4.117949962615967,1906415.0,3.7687742710113525
2014-01-02,4.128200054168701,4.076920032501221,4.10768985748291,4.128200054168701,2426162.0,3.7781550884246826
2014-01-03,4.117949962615967,4.05640983581543,4.10768985748291,4.066669940948486,1997016.0,3.7218422889709473
2014-01-06,4.061540126800537,3.876919984817505,4.05640983581543,3.876919984817505,4384707.0,3.5481820106506348
2014-01-07,3.9282100200653076,3.876919984817505,3.9128201007843018,3.897429943084717,1988052.0,3.566952705383301
2014-01-08,3.9128201007843018,3.835900068283081,3.897429943084717,3.8461499214172363,2767414.0,3.5200209617614746
2014-01-09,3.8666698932647705,3.7846200466156006,3.8461499214172363,3.7897400856018066,1851183.0,3.4683940410614014
2014-01-10,3.8051300048828125,3.7487199306488037,3.7846200466156006,3.7897400856018066,1909180.0,3.4683940410614014
2014-01-13,3.8256399631500244,3.758970022201538,3.8051300048828125,3.7794899940490723,1188183.0,3.4590134620666504
2014-01-14,3.835900068283081,3.758970022201538,3.758970022201538,3.8307700157165527,1773372.0,3.5059452056884766
2014-01-15,3.835900068283081,3.8051300048828125,3.8256399631500244,3.8307700157165527,1000075.0,3.5059452056884766
2014-01-16,3.8666698932647705,3.8051300048828125,3.8410298824310303,3.835900068283081,1555179.0,3.5106401443481445
2014-01-17,3.8717899322509766,3.7435901165008545,3.8410298824310303,3.7487199306488037,2235409.0,3.430852174758911
2014-01-20,3.7794899940490723,3.692310094833374,3.733330011367798,3.697429895401001,1812768.0,3.383911609649658
2014-01-21,3.753849983215332,3.692310094833374,3.692310094833374,3.7487199306488037,1700981.0,3.430852174758911
2014-01-22,3.8666698932647705,3.753849983215332,3.753849983215332,3.856410026550293,2695962.0,3.5294110774993896
2014-01-23,3.9333300590515137,3.8256399631500244,3.8512799739837646,3.876919984817505,2848415.0,3.5481820106506348
2014-01-24,3.953850030899048,3.8615400791168213,3.876919984817505,3.9282100200653076,3132489.0,3.595123052597046
2014-01-27,4.0307698249816895,3.9282100200653076,3.9282100200653076,3.9487199783325195,3838300.0,3.613893508911133
2014-01-28,3.979490041732788,3.9230799674987793,3.9743599891662598,3.9282100200653076,1870490.0,3.595123052597046
2014-01-29,3.9846200942993164,3.9282100200653076,3.9282100200653076,3.9692299365997314,1412468.0,3.632664680480957
2014-01-30,3.9846200942993164,3.9487199783325195,3.979490041732788,3.953850030899048,1098729.0,3.61858868598938
2014-02-07,3.9743599891662598,3.8871800899505615,3.953850030899048,3.964099884033203,2162961.0,3.62796950340271
2014-02-10,4.061540126800537,3.964099884033203,3.9692299365997314,4.046150207519531,3275606.0,3.7030622959136963
2014-02-11,4.112820148468018,4.0,4.010260105133057,4.066669940948486,4197554.0,3.7218422889709473
2014-02-12,4.112820148468018,4.041029930114746,4.066669940948486,4.102560043334961,2858614.0,3.7546889781951904
2014-02-13,4.117949962615967,4.0307698249816895,4.08204984664917,4.041029930114746,3896447.0,3.698376417160034
2014-02-14,4.117949962615967,4.0307698249816895,4.0307698249816895,4.10768985748291,3489940.0,3.7593839168548584
2014-02-17,4.164100170135498,4.102560043334961,4.128200054168701,4.153850078582764,4699468.0,3.8016300201416016
2014-02-18,4.199999809265137,4.10768985748291,4.158969879150391,4.153850078582764,5318892.0,3.8016300201416016
2014-02-19,4.179490089416504,4.13332986831665,4.158969879150391,4.164100170135498,3689680.0,3.8110110759735107
2014-02-20,4.1948699951171875,4.08204984664917,4.164100170135498,4.08204984664917,4033820.0,3.7359180450439453
2014-02-21,4.097430229187012,4.010260105133057,4.08204984664917,4.041029930114746,3092584.0,3.698376417160034
2014-02-24,4.087180137634277,3.9948699474334717,4.02564001083374,4.08204984664917,2368364.0,3.7359180450439453
2014-02-25,4.148719787597656,3.964099884033203,4.08204984664917,3.9897398948669434,4565519.0,3.651435136795044
2014-02-26,4.05640983581543,3.953850030899048,3.964099884033203,4.0512800216674805,3101541.0,3.7077572345733643
2014-02-27,4.08204984664917,3.979490041732788,4.066669940948486,3.9897398948669434,3019682.0,3.651435136795044
2014-02-28,4.102560043334961,3.953850030899048,3.9897398948669434,4.102560043334961,3233807.0,3.7546889781951904
2014-03-03,4.302559852600098,4.087180137634277,4.102560043334961,4.2923102378845215,10742193.0,3.928349733352661
2014-03-04,4.276919841766357,4.169229984283447,4.251279830932617,4.230770111083984,5572930.0,3.872027635574341
2014-03-05,4.261539936065674,4.179490089416504,4.241020202636719,4.2153801918029785,3858609.0,3.857942819595337
2014-03-06,4.230770111083984,4.13332986831665,4.230770111083984,4.225639820098877,3629954.0,3.8673319816589355
2014-03-07,4.230770111083984,4.143589973449707,4.2153801918029785,4.148719787597656,3549986.0,3.7969346046447754
2014-03-10,4.153850078582764,4.015379905700684,4.153850078582764,4.0307698249816895,3080580.0,3.688986301422119
2014-03-11,4.08204984664917,4.015379905700684,4.020510196685791,4.061540126800537,2352123.0,3.7171473503112793
2014-03-12,4.0717902183532715,4.005129814147949,4.041029930114746,4.041029930114746,1972360.0,3.698376417160034
2014-03-13,4.097430229187012,4.020510196685791,4.0512800216674805,4.05640983581543,1872280.0,3.7124521732330322
2014-03-14,4.066669940948486,4.015379905700684,4.05640983581543,4.041029930114746,1854705.0,3.698376417160034
2014-03-17,4.153850078582764,4.041029930114746,4.0512800216674805,4.148719787597656,3036419.0,3.7969346046447754
2014-03-18,4.230770111083984,4.143589973449707,4.164100170135498,4.1743597984313965,3535034.0,3.8204007148742676
2014-03-19,4.205130100250244,4.10768985748291,4.169229984283447,4.1948699951171875,2604014.0,3.8391714096069336
2014-03-20,4.225639820098877,4.041029930114746,4.210259914398193,4.046150207519531,4901364.0,3.7030622959136963
2014-03-21,4.138460159301758,4.020510196685791,4.0512800216674805,4.128200054168701,3128394.0,3.7781550884246826
2014-03-24,4.189740180969238,4.112820148468018,4.112820148468018,4.158969879150391,3307874.0,3.8063158988952637
2014-03-25,4.199999809265137,4.143589973449707,4.143589973449707,4.1948699951171875,2963533.0,3.8391714096069336
2014-03-26,4.230770111083984,4.169229984283447,4.189740180969238,4.2153801918029785,3864180.0,3.857942819595337
2014-03-27,4.225639820098877,4.117949962615967,4.205130100250244,4.13332986831665,2884594.0,3.7828500270843506
2014-03-28,4.199999809265137,4.123079776763916,4.138460159301758,4.164100170135498,3254058.0,3.8110110759735107
2014-03-31,4.179490089416504,4.041029930114746,4.169229984283447,4.076920032501221,3449448.0,3.7312233448028564
2014-04-01,4.230770111083984,4.05640983581543,4.092309951782227,4.2153801918029785,4423582.0,3.857942819595337
2014-04-02,4.5640997886657715,4.348720073699951,4.5640997886657715,4.410260200500488,22928821.0,4.0362982749938965
2014-04-03,4.758969783782959,4.4359002113342285,4.4359002113342285,4.610260009765625,28974398.0,4.219339370727539
2014-04-04,4.666669845581055,4.512819766998291,4.538459777832031,4.625639915466309,17222306.0,4.233415126800537
2014-04-08,4.851280212402344,4.599999904632568,4.615379810333252,4.789740085601807,19944026.0,4.383600234985352
2014-04-09,4.851280212402344,4.717949867248535,4.753849983215332,4.8256402015686035,15888787.0,4.41645622253418
2014-04-10,4.810259819030762,4.733329772949219,4.810259819030762,4.758969783782959,11910798.0,4.35543966293335
2014-04-11,4.774360179901123,4.630770206451416,4.733329772949219,4.67179012298584,11613550.0,4.275651931762695
2014-04-14,4.748720169067383,4.666669845581055,4.676919937133789,4.717949867248535,6865222.0,4.317897796630859
2014-04-15,4.723080158233643,4.676919937133789,4.692309856414795,4.7076897621154785,5873832.0,4.308507442474365
2014-04-16,4.753849983215332,4.6461501121521,4.717949867248535,4.676919937133789,7301513.0,4.280346393585205
2014-04-17,4.748720169067383,4.6615400314331055,4.676919937133789,4.67179012298584,5598502.0,4.275651931762695
2014-04-18,4.728209972381592,4.6461501121521,4.676919937133789,4.7076897621154785,4298673.0,4.308507442474365
2014-04-21,4.789740085601807,4.656410217285156,4.702559947967529,4.6615400314331055,8451949.0,4.266271114349365
2014-04-22,4.67179012298584,4.528200149536133,4.6461501121521,4.594870090484619,7389509.0,4.205254077911377
2014-04-23,4.620510101318359,4.558969974517822,4.599999904632568,4.599999904632568,3222646.0,4.209949016571045
2014-04-24,4.615379810333252,4.523079872131348,4.599999904632568,4.543590068817139,3881207.0,4.158322334289551
2014-04-25,4.466670036315918,4.210259914398193,4.466670036315918,4.235899925231934,13867547.0,3.8767223358154297
2014-04-28,4.225639820098877,4.117949962615967,4.199999809265137,4.138460159301758,5014774.0,3.7875454425811768
2014-04-29,4.199999809265137,4.128200054168701,4.143589973449707,4.189740180969238,2687616.0,3.834476947784424
2014-04-30,4.251279830932617,4.1743597984313965,4.205130100250244,4.235899925231934,2246310.0,3.8767223358154297
2014-05-05,4.282050132751465,4.179490089416504,4.205130100250244,4.276919841766357,2798480.0,3.914263963699341
2014-05-06,4.3384599685668945,4.251279830932617,4.297430038452148,4.302559852600098,3381239.0,3.937730550765991
2014-05-07,4.323080062866211,4.205130100250244,4.323080062866211,4.251279830932617,3317012.0,3.890798330307007
2014-05-08,4.312819957733154,4.205130100250244,4.210259914398193,4.230770111083984,2918609.0,3.872027635574341
2014-05-09,4.261539936065674,4.1948699951171875,4.246150016784668,4.230770111083984,1931278.0,3.872027635574341
2014-05-12,4.3384599685668945,4.251279830932617,4.271790027618408,4.3179497718811035,3337243.0,3.951814889907837
2014-05-13,4.343589782714844,4.282050132751465,4.3179497718811035,4.3179497718811035,2361147.0,3.951814889907837
2014-05-14,4.3538498878479,4.297430038452148,4.343589782714844,4.32820987701416,1995957.0,3.96120548248291
2014-05-15,4.348720073699951,4.271790027618408,4.32820987701416,4.282050132751465,2427143.0,3.918959140777588
2014-05-16,4.364099979400635,4.302559852600098,4.307690143585205,4.364099979400635,4748419.0,3.994051933288574
2014-05-19,4.4410200119018555,4.333330154418945,4.389739990234375,4.394869804382324,4909600.0,4.022213459014893
2014-05-20,4.4359002113342285,4.297430038452148,4.4359002113342285,4.343589782714844,4105884.0,3.9752814769744873
2014-05-21,4.3538498878479,4.287179946899414,4.3384599685668945,4.307690143585205,5383290.0,3.94242525100708
2014-05-22,4.2923102378845215,4.130770206451416,4.138460159301758,4.238460063934326,5605763.0,4.067934036254883
2014-05-23,4.261539936065674,4.153850078582764,4.2076897621154785,4.192309856414795,3492945.0,4.023640155792236
2014-05-26,4.323080062866211,4.176919937133789,4.192309856414795,4.307690143585205,4379334.0,4.1343793869018555
2014-05-27,4.330770015716553,4.253849983215332,4.315380096435547,4.300000190734863,2547338.0,4.126998424530029
2014-05-28,4.369229793548584,4.269229888916016,4.323080062866211,4.315380096435547,4267103.0,4.141759395599365
2014-05-29,4.330770015716553,4.223080158233643,4.300000190734863,4.230770111083984,3796065.0,4.060553550720215
2014-05-30,4.269229888916016,4.184619903564453,4.269229888916016,4.2153801918029785,2598099.0,4.045783042907715
2014-06-03,4.253849983215332,4.192309856414795,4.223080158233643,4.2076897621154785,1809082.0,4.0384016036987305
2014-06-04,4.276919841766357,4.184619903564453,4.2153801918029785,4.261539936065674,3647458.0,4.090085983276367
2014-06-05,4.307690143585205,4.238460063934326,4.269229888916016,4.2923102378845215,2519549.0,4.119617938995361
2014-06-06,4.3538498878479,4.2153801918029785,4.2923102378845215,4.3384599685668945,4333139.0,4.163910865783691
2014-06-09,4.369229793548584,4.2923102378845215,4.3384599685668945,4.3384599685668945,3623929.0,4.163910865783691
2014-06-10,4.39231014251709,4.323080062866211,4.3384599685668945,4.376920223236084,4840517.0,4.200823783874512
2014-06-11,4.407690048217773,4.330770015716553,4.384610176086426,4.3384599685668945,2629222.0,4.163910865783691
2014-06-12,4.369229793548584,4.2923102378845215,4.323080062866211,4.3384599685668945,2604252.0,4.163910865783691
2014-06-13,4.3538498878479,4.300000190734863,4.323080062866211,4.3384599685668945,3173674.0,4.163910865783691
2014-06-16,4.476920127868652,4.323080062866211,4.369229793548584,4.446149826049805,6300751.0,4.26726770401001
2014-06-17,4.89231014251709,4.423079967498779,4.446149826049805,4.89231014251709,33152727.0,4.695478439331055
2014-06-18,5.0,4.769229888916016,4.923079967498779,4.961540222167969,25643933.0,4.761922836303711
2014-06-19,4.923079967498779,4.561540126800537,4.89231014251709,4.653850078582764,15212039.0,4.466611862182617
2014-06-20,4.692309856414795,4.5,4.653850078582764,4.576920032501221,12565560.0,4.392776966094971
2014-06-23,4.800000190734863,4.576920032501221,4.60768985748291,4.738460063934326,11028448.0,4.547818183898926
2014-06-24,4.761539936065674,4.6461501121521,4.7076897621154785,4.684619903564453,5956590.0,4.496143817901611
2014-06-25,4.8538498878479,4.692309856414795,4.7153801918029785,4.699999809265137,8705950.0,4.5109052658081055
2014-06-26,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5109052658081055
2014-06-27,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5109052658081055
2014-06-30,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5109052658081055
2014-07-01,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5109052658081055
2014-07-02,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5109052658081055
2014-07-03,5.169229984283447,4.861539840698242,5.0,5.169229984283447,23293914.0,4.961256504058838
2014-07-04,5.684619903564453,5.461540222167969,5.4692301750183105,5.684619903564453,16137797.0,5.455910682678223
2014-07-07,5.869229793548584,5.253849983215332,5.869229793548584,5.400000095367432,40862545.0,5.182742118835449
2014-07-08,5.938459873199463,5.276919841766357,5.2923102378845215,5.938459873199463,22866810.0,5.699538230895996
2014-07-09,6.453849792480469,5.89231014251709,6.076920032501221,5.976920127868652,52950794.0,5.736451148986816
2014-07-10,5.9692301750183105,5.676919937133789,5.815380096435547,5.738460063934326,28857240.0,5.507585525512695
2014-07-11,5.7846198081970215,5.615379810333252,5.738460063934326,5.669229984283447,16310156.0,5.441139221191406
2014-07-14,5.915380001068115,5.6461501121521,5.676919937133789,5.738460063934326,15602115.0,5.507585525512695
2014-07-15,5.730770111083984,5.415380001068115,5.692309856414795,5.523079872131348,14419484.0,5.300869941711426
2014-07-16,5.553850173950195,5.3384599685668945,5.546150207519531,5.476920127868652,10885797.0,5.256567001342773
2014-07-17,5.653850078582764,5.346149921417236,5.430769920349121,5.569230079650879,9335530.0,5.345163345336914
2014-07-18,5.584619998931885,5.438459873199463,5.538459777832031,5.453849792480469,6674106.0,5.234425067901611
2014-07-21,5.484610080718994,5.346149921417236,5.476920127868652,5.430769920349121,4910197.0,5.212273597717285
2014-07-22,5.492310047149658,5.400000095367432,5.446149826049805,5.453849792480469,5808406.0,5.234425067901611
2014-07-23,5.699999809265137,5.446149826049805,5.4692301750183105,5.515379905700684,13376363.0,5.293480396270752
2014-07-24,5.592309951782227,5.153850078582764,5.553850173950195,5.376920223236084,8668663.0,5.160591125488281
2014-07-25,5.461540222167969,5.323080062866211,5.323080062866211,5.39231014251709,4301481.0,5.175361633300781
2014-07-28,5.484610080718994,5.384610176086426,5.407690048217773,5.4692301750183105,6135461.0,5.249186992645264
2014-07-29,5.5,5.430769920349121,5.484610080718994,5.492310047149658,6297037.0,5.271337985992432
2014-07-30,5.538459777832031,5.438459873199463,5.5,5.523079872131348,5763319.0,5.300869941711426
2014-07-31,5.561540126800537,5.453849792480469,5.523079872131348,5.523079872131348,4460605.0,5.300869941711426
2014-08-01,5.7076897621154785,5.484610080718994,5.523079872131348,5.523079872131348,8464194.0,5.300869941711426
2014-08-04,5.615379810333252,5.515379905700684,5.523079872131348,5.561540126800537,6570240.0,5.337782859802246
2014-08-05,5.638460159301758,5.507689952850342,5.569230079650879,5.60768985748291,6832720.0,5.382075786590576
2014-08-06,5.7153801918029785,5.561540126800537,5.584619998931885,5.7076897621154785,8576815.0,5.478052616119385
2014-08-07,5.769229888916016,5.538459777832031,5.7153801918029785,5.592309951782227,7878808.0,5.36731481552124
2014-08-08,5.630770206451416,5.546150207519531,5.576920032501221,5.60768985748291,4940536.0,5.382075786590576
2014-08-11,5.761539936065674,5.553850173950195,5.615379810333252,5.7153801918029785,7536522.0,5.485433101654053
2014-08-12,5.746150016784668,5.6615400314331055,5.692309856414795,5.730770111083984,7390604.0,5.500204086303711
2014-08-13,5.730770111083984,5.592309951782227,5.723080158233643,5.676919937133789,6823670.0,5.448520660400391
2014-08-14,5.7076897621154785,5.584619998931885,5.676919937133789,5.615379810333252,7270109.0,5.3894572257995605
2014-08-15,5.746150016784668,5.599999904632568,5.60768985748291,5.692309856414795,5689162.0,5.463291645050049
2014-08-18,5.930769920349121,5.684619903564453,5.738460063934326,5.884610176086426,14341915.0,5.647854328155518
2014-08-19,6.007689952850342,5.807690143585205,5.976920127868652,5.984610080718994,16226986.0,5.743831157684326
2014-08-20,6.3538498878479,5.953849792480469,5.976920127868652,6.253849983215332,19930940.0,6.002238750457764
2014-08-21,6.861539840698242,6.1615400314331055,6.2153801918029785,6.630770206451416,28233688.0,6.36399507522583
2014-08-22,6.730770111083984,6.430769920349121,6.630770206451416,6.553850173950195,14397982.0,6.290169715881348
2014-08-25,6.6461501121521,6.430769920349121,6.538459777832031,6.538459777832031,9730932.0,6.275398254394531
2014-08-26,6.638460159301758,6.5,6.538459777832031,6.561540126800537,10843201.0,6.297549724578857
2014-08-27,6.915380001068115,6.5,6.584619998931885,6.569230079650879,17865498.0,6.304930210113525
2014-08-28,6.546150207519531,6.2923102378845215,6.546150207519531,6.307690143585205,11284263.0,6.05391263961792
2014-08-29,6.492310047149658,6.246150016784668,6.2923102378845215,6.453849792480469,7077996.0,6.194192409515381
2014-09-01,6.692309856414795,6.523079872131348,6.523079872131348,6.615379810333252,10288762.0,6.349223613739014
2014-09-02,6.861539840698242,6.576920032501221,6.599999904632568,6.8384599685668945,13350517.0,6.563328266143799
2014-09-03,6.900000095367432,6.753849983215332,6.846149921417236,6.815380096435547,10765907.0,6.541177272796631
2014-09-04,7.192309856414795,6.730770111083984,6.815380096435547,7.138460159301758,14268556.0,6.851258754730225
2014-09-05,7.2076897621154785,7.061540126800537,7.138460159301758,7.199999809265137,8637721.0,6.910322189331055
2014-09-09,7.676919937133789,7.153850078582764,7.1615400314331055,7.376920223236084,14497385.0,7.080125331878662
2014-09-10,7.476920127868652,7.269229888916016,7.3538498878479,7.4692301750183105,9087708.0,7.168720722198486
2014-09-11,7.538459777832031,7.307690143585205,7.446149826049805,7.423079967498779,9741513.0,7.124427795410156
2014-09-12,7.446149826049805,7.253849983215332,7.39231014251709,7.369229793548584,7222883.0,7.072744369506836
2014-09-15,7.746150016784668,7.346149921417236,7.369229793548584,7.723080158233643,10678314.0,7.412357807159424
2014-09-16,7.800000190734863,7.053850173950195,7.692309856414795,7.099999904632568,18708543.0,6.814345836639404
2014-09-17,7.2153801918029785,6.915380001068115,7.115379810333252,7.123079776763916,10483333.0,6.836496353149414
2014-09-18,7.261539936065674,7.046150207519531,7.092309951782227,7.230770111083984,6541389.0,6.939854145050049
2014-09-19,7.599999904632568,7.192309856414795,7.230770111083984,7.492310047149658,10636159.0,7.190872669219971
2014-09-22,7.938459873199463,7.423079967498779,7.438459873199463,7.800000190734863,16757039.0,7.486183166503906
2014-09-23,8.061539649963379,7.6615400314331055,7.807690143585205,7.89231014251709,10411984.0,7.5747785568237305
2014-09-24,8.0076904296875,7.692309856414795,7.876920223236084,7.900000095367432,10401385.0,7.582159996032715
2014-09-25,8.038459777832031,7.807690143585205,7.938459873199463,7.846149921417236,7154321.0,7.530475616455078
2014-09-26,8.630769729614258,7.807690143585205,7.8538498878479,8.630769729614258,18386031.0,8.283527374267578
2014-09-29,8.969229698181152,8.423080444335938,8.653849601745605,8.899999618530273,15612119.0,8.541926383972168
2014-09-30,9.746150016784668,8.846150398254395,8.907690048217773,9.476920127868652,19751621.0,9.095636367797852
2014-10-08,9.461540222167969,8.984620094299316,9.423080444335938,9.300000190734863,15355615.0,8.925833702087402
2014-10-09,9.300000190734863,9.069230079650879,9.300000190734863,9.21537971496582,11890924.0,8.84461784362793
2014-10-10,9.138460159301758,8.807689666748047,9.138460159301758,8.899999618530273,12776903.0,8.541926383972168
2014-10-13,8.984620094299316,8.384610176086426,8.838459968566895,8.969229698181152,13665063.0,8.60837173461914
2014-10-14,9.461540222167969,8.846150398254395,8.869230270385742,9.399999618530273,15877880.0,9.021810531616211
2014-10-15,9.446149826049805,9.076919555664062,9.384610176086426,9.230770111083984,7642904.0,8.859389305114746
2014-10-16,9.453849792480469,8.969229698181152,9.046150207519531,9.146149635314941,9894090.0,8.778173446655273
2014-10-17,9.092309951782227,8.61538028717041,9.076919555664062,8.661540031433105,11550501.0,8.313060760498047
2014-10-20,8.838459968566895,8.569230079650879,8.746150016784668,8.60768985748291,9481680.0,8.261377334594727
2014-10-21,8.961540222167969,8.546150207519531,8.638460159301758,8.815380096435547,8661581.0,8.460711479187012
2014-10-22,8.792309761047363,8.384610176086426,8.769229888916016,8.430769920349121,7905683.0,8.091575622558594
2014-10-23,8.39231014251709,7.692309856414795,8.353850364685059,7.769229888916016,13573457.0,7.456651210784912
2014-10-24,8.046150207519531,7.807690143585205,7.846149921417236,7.907690048217773,6318015.0,7.589540481567383
2014-10-27,7.753849983215332,7.476920127868652,7.684619903564453,7.746150016784668,9617988.0,7.434499263763428
2014-10-28,8.423080444335938,7.7153801918029785,7.7153801918029785,8.361539840698242,10801105.0,8.025130271911621
2014-10-29,8.5,8.2846097946167,8.346150398254395,8.384610176086426,9709406.0,8.047272682189941
2014-10-30,8.576919555664062,8.161540031433105,8.330769538879395,8.553850173950195,9712003.0,8.20970344543457
2014-10-31,8.576919555664062,8.246150016784668,8.523079872131348,8.369230270385742,6921372.0,8.032511711120605
2014-11-03,8.415379524230957,8.038459777832031,8.315380096435547,8.138460159301758,8721835.0,7.811026096343994
2014-11-04,8.169230461120605,7.923079967498779,8.169230461120605,7.976920127868652,8633002.0,7.655984878540039
2014-11-05,8.184619903564453,7.884610176086426,7.992310047149658,8.169230461120605,7172763.0,7.84055757522583
2014-11-06,8.276920318603516,7.961540222167969,8.100000381469727,8.176919937133789,7465684.0,7.847938537597656
2014-11-07,8.238459587097168,8.076919555664062,8.153849601745605,8.169230461120605,6527567.0,7.84055757522583
2014-11-10,8.184619903564453,8.0,8.153849601745605,8.069230079650879,4709647.0,7.74458122253418
2014-11-11,8.069230079650879,7.261539936065674,8.069230079650879,7.261539936065674,25669645.0,6.969386577606201
2014-11-12,7.330770015716553,7.115379810333252,7.261539936065674,7.276919841766357,9005181.0,6.984147548675537
2014-11-13,7.323080062866211,6.846149921417236,7.2923102378845215,7.300000190734863,17623953.0,7.0062994956970215
2014-11-14,7.599999904632568,7.138460159301758,7.169229984283447,7.4692301750183105,12505664.0,7.168720722198486
2014-11-17,7.523079872131348,7.1615400314331055,7.384610176086426,7.453849792480469,7449249.0,7.153959274291992
2014-11-18,7.507689952850342,7.346149921417236,7.423079967498779,7.5,5642947.0,7.198253154754639
2014-11-19,7.523079872131348,7.369229793548584,7.5,7.5,5944922.0,7.198253154754639
2014-11-20,7.615379810333252,7.384610176086426,7.461540222167969,7.599999904632568,5874601.0,7.294229984283447
2014-11-21,7.723080158233643,7.538459777832031,7.553850173950195,7.630770206451416,7387926.0,7.323761940002441
2014-11-24,7.738460063934326,7.492310047149658,7.684619903564453,7.730770111083984,10518033.0,7.41973876953125
2014-11-25,8.100000381469727,7.653850078582764,7.676919937133789,8.053850173950195,13006511.0,7.729820251464844
2014-11-26,8.092309951782227,7.961540222167969,8.038459777832031,8.038459777832031,8257290.0,7.715048789978027
2014-11-27,8.646149635314941,8.0076904296875,8.061539649963379,8.484620094299316,16233158.0,8.143259048461914
2014-11-28,9.046150207519531,7.984610080718994,8.730770111083984,8.199999809265137,32142045.0,7.870089054107666
2014-12-01,8.153849601745605,7.484610080718994,8.153849601745605,7.553850173950195,25623323.0,7.249936103820801
2014-12-02,7.684619903564453,7.553850173950195,7.561540126800537,7.584619998931885,10095984.0,7.279468536376953
2014-12-03,7.7846198081970215,7.3384599685668945,7.576920032501221,7.738460063934326,16829926.0,7.427119255065918
2014-12-04,7.776919841766357,7.630770206451416,7.692309856414795,7.753849983215332,10287071.0,7.441890239715576
2014-12-05,7.730770111083984,7.192309856414795,7.730770111083984,7.330770015716553,14492851.0,7.035831451416016
2014-12-08,7.361539840698242,7.153850078582764,7.346149921417236,7.192309856414795,11810293.0,6.902942657470703
2014-12-09,7.192309856414795,6.7076897621154785,7.192309856414795,6.7153801918029785,18469107.0,6.445200443267822
2014-12-10,6.961540222167969,6.653850078582764,6.684619903564453,6.946149826049805,7192607.0,6.666685581207275
2014-12-11,7.023079872131348,6.8538498878479,6.89231014251709,7.0,7255901.0,6.718369007110596
2014-12-12,7.061540126800537,6.938459873199463,6.946149826049805,7.046150207519531,6959239.0,6.762662887573242
2014-12-15,7.1461501121521,6.938459873199463,7.023079872131348,7.138460159301758,8111763.0,6.851258754730225
2014-12-16,7.076920032501221,6.992310047149658,7.061540126800537,7.007689952850342,7607597.0,6.725749969482422
2014-12-17,6.992310047149658,6.7846198081970215,6.946149826049805,6.8384599685668945,8504909.0,6.563328266143799
2014-12-18,6.961540222167969,6.7846198081970215,6.830770015716553,6.823080062866211,5245472.0,6.548567295074463
2014-12-19,6.830770015716553,6.523079872131348,6.823080062866211,6.599999904632568,8101533.0,6.334462642669678
2014-12-22,6.561540126800537,5.946149826049805,6.561540126800537,6.0,13557160.0,5.758602142333984
2014-12-23,6.176919937133789,5.984610080718994,6.076920032501221,6.015379905700684,5846989.0,5.77336311340332
2014-12-24,6.192309856414795,6.0307698249816895,6.076920032501221,6.1615400314331055,5164731.0,5.913642883300781
2014-12-25,6.300000190734863,6.1461501121521,6.2076897621154785,6.261539936065674,5746055.0,6.009619235992432
2014-12-26,6.315380096435547,6.2153801918029785,6.2153801918029785,6.2846198081970215,4193016.0,6.031771183013916
2014-12-29,6.2846198081970215,6.038459777832031,6.2846198081970215,6.084619998931885,5761697.0,5.839817523956299
2014-12-30,6.1461501121521,5.900000095367432,6.138460159301758,5.953849792480469,4362371.0,5.714309215545654
2014-12-31,5.992310047149658,5.807690143585205,5.938459873199463,5.984610080718994,4299976.0,5.743831157684326
2015-01-05,6.138460159301758,5.946149826049805,6.015379905700684,6.115379810333252,5429361.0,5.869339942932129
2015-01-06,6.430769920349121,6.0,6.099999904632568,6.376920223236084,10359789.0,6.120357990264893
2015-01-07,6.446149826049805,6.269229888916016,6.346149921417236,6.3538498878479,5504271.0,6.098215579986572
2015-01-08,6.738460063934326,6.276919841766357,6.369229793548584,6.569230079650879,11296138.0,6.304930210113525
2015-01-09,6.676919937133789,6.453849792480469,6.461540222167969,6.4692301750183105,7896838.0,6.208953857421875
2015-01-12,6.446149826049805,6.169229984283447,6.446149826049805,6.199999809265137,6231083.0,5.950555801391602
2015-01-13,6.2923102378845215,6.153850078582764,6.1615400314331055,6.2076897621154785,3122125.0,5.957935333251953
2015-01-14,6.253849983215332,6.184619903564453,6.230770111083984,6.223080158233643,2943627.0,5.972707271575928
2015-01-15,6.2923102378845215,6.199999809265137,6.199999809265137,6.269229888916016,3056163.0,6.017000198364258
2015-01-16,6.3538498878479,6.192309856414795,6.269229888916016,6.3538498878479,5456066.0,6.098215579986572
2015-01-19,6.5,5.976920127868652,6.153850078582764,6.223080158233643,7884704.0,5.972707271575928
2015-01-20,6.599999904632568,6.223080158233643,6.246150016784668,6.553850173950195,11249611.0,6.290169715881348
2015-01-21,6.730770111083984,6.484610080718994,6.5,6.7076897621154785,12455996.0,6.437819480895996
2015-01-22,6.8538498878479,6.6461501121521,6.653850078582764,6.7923102378845215,12282912.0,6.5190348625183105
2015-01-23,6.807690143585205,6.630770206451416,6.807690143585205,6.684619903564453,7802294.0,6.415678024291992
2015-01-26,6.938459873199463,6.623079776763916,6.653850078582764,6.930769920349121,10842491.0,6.6519246101379395
2015-01-27,7.153850078582764,6.900000095367432,6.923079967498779,7.038459777832031,14200741.0,6.755281925201416
2015-01-28,7.038459777832031,6.923079967498779,7.038459777832031,6.9692301750183105,6833717.0,6.68883752822876
2015-01-29,7.015379905700684,6.846149921417236,6.869229793548584,6.876920223236084,5975907.0,6.600241661071777
2015-01-30,6.923079967498779,6.7076897621154785,6.876920223236084,6.7153801918029785,6195741.0,6.445200443267822
2015-02-02,6.692309856414795,6.407690048217773,6.484610080718994,6.576920032501221,7844196.0,6.312310695648193
2015-02-03,6.699999809265137,6.5307698249816895,6.584619998931885,6.676919937133789,5452028.0,6.408287525177002
2015-02-04,6.830770015716553,6.630770206451416,6.676919937133789,6.7923102378845215,5018413.0,6.5190348625183105
2015-02-05,6.923079967498779,6.730770111083984,6.815380096435547,6.815380096435547,6321572.0,6.541177272796631
2015-02-06,6.8384599685668945,6.60768985748291,6.769229888916016,6.638460159301758,4590030.0,6.37137508392334
2015-02-09,6.7076897621154785,6.423079967498779,6.615379810333252,6.623079776763916,5911561.0,6.356613636016846
2015-02-10,6.746150016784668,6.546150207519531,6.60768985748291,6.7153801918029785,4481028.0,6.445200443267822
2015-02-11,7.007689952850342,6.7153801918029785,6.7153801918029785,6.923079967498779,11389232.0,6.6445441246032715
2015-02-12,7.115379810333252,6.8538498878479,6.938459873199463,6.953849792480469,13502921.0,6.674075603485107
2015-02-13,7.076920032501221,6.938459873199463,6.961540222167969,6.984610080718994,10563725.0,6.703598499298096
2015-02-16,7.130770206451416,6.9692301750183105,6.984610080718994,7.099999904632568,11004665.0,6.814345836639404
2015-02-17,7.138460159301758,7.0307698249816895,7.115379810333252,7.069230079650879,5719356.0,6.784814357757568
2015-02-25,7.199999809265137,7.0307698249816895,7.092309951782227,7.115379810333252,9083370.0,6.82910680770874
2015-02-26,7.153850078582764,7.015379905700684,7.092309951782227,7.123079776763916,7908217.0,6.836496353149414
2015-02-27,7.830770015716553,7.123079776763916,7.130770206451416,7.776919841766357,24648730.0,7.46403169631958
2015-03-02,8.192310333251953,7.553850173950195,7.630770206451416,7.946149826049805,28922507.0,7.626452922821045
2015-03-03,8.053850173950195,7.699999809265137,7.869229793548584,7.800000190734863,18056352.0,7.486183166503906
2015-03-04,8.038459777832031,7.738460063934326,7.800000190734863,7.976920127868652,14221691.0,7.655984878540039
2015-03-05,8.038459777832031,7.884610176086426,7.923079967498779,7.9692301750183105,13820053.0,7.648604393005371
2015-03-06,8.10768985748291,7.692309856414795,7.976920127868652,7.723080158233643,13874794.0,7.412357807159424
2015-03-09,7.830770015716553,7.584619998931885,7.615379810333252,7.815380096435547,13939802.0,7.500944137573242
2015-03-10,8.053850173950195,7.738460063934326,7.807690143585205,7.984610080718994,11126302.0,7.663365840911865
2015-03-11,8.199999809265137,7.869229793548584,7.984610080718994,8.153849601745605,16975636.0,7.825796604156494
2015-03-12,8.323080062866211,7.884610176086426,8.153849601745605,8.015379905700684,15796081.0,7.692896842956543
2015-03-13,8.038459777832031,7.823080062866211,8.0,7.900000095367432,10173486.0,7.582159996032715
2015-03-16,8.169230461120605,7.915380001068115,7.923079967498779,8.123080253601074,16357121.0,7.796265125274658
2015-03-17,8.446149826049805,8.092309951782227,8.130769729614258,8.330769538879395,27662495.0,7.995598316192627
2015-03-18,8.384610176086426,8.192310333251953,8.323080062866211,8.361539840698242,22232847.0,8.025130271911621
2015-03-19,8.661540031433105,8.199999809265137,8.330769538879395,8.584609985351562,25866613.0,8.239226341247559
2015-03-20,8.692310333251953,8.415379524230957,8.553850173950195,8.630769729614258,19012427.0,8.283527374267578
2015-03-23,8.830769538879395,8.576919555664062,8.676919937133789,8.71537971496582,19824651.0,8.364734649658203
2015-03-24,8.769229888916016,8.346150398254395,8.71537971496582,8.676919937133789,23030936.0,8.327821731567383
2015-03-25,9.369230270385742,8.461540222167969,8.61538028717041,9.069230079650879,27075168.0,8.70434856414795
2015-03-26,9.600000381469727,8.953849792480469,9.023079872131348,9.430769920349121,29793626.0,9.051342964172363
2015-03-27,9.584609985351562,9.346150398254395,9.523079872131348,9.453849792480469,14485408.0,9.073493957519531
2015-03-30,10.300000190734863,9.461540222167969,9.515379905700684,10.03849983215332,23527478.0,9.634620666503906
2015-03-31,10.223099708557129,9.523079872131348,10.223099708557129,9.646149635314941,26596029.0,9.258056640625
2015-04-01,9.792309761047363,9.538459777832031,9.646149635314941,9.71537971496582,18360373.0,9.324501037597656
2015-04-02,9.730770111083984,9.399999618530273,9.71537971496582,9.60768985748291,20428575.0,9.221144676208496
2015-04-03,9.899999618530273,9.430769920349121,9.60768985748291,9.876919746398926,16932611.0,9.47954273223877
2015-04-07,10.515399932861328,9.830769538879395,9.876919746398926,10.323100090026855,22601031.0,9.907771110534668
2015-04-08,10.776900291442871,10.115400314331055,10.323100090026855,10.684599876403809,27813026.0,10.254727363586426
2015-04-09,11.053799629211426,10.176899909973145,10.753800392150879,11.03849983215332,28296017.0,10.594388008117676
2015-04-10,11.784600257873535,10.846199989318848,10.846199989318848,11.43850040435791,24372077.0,10.978296279907227
2015-04-13,11.915399551391602,11.346199989318848,11.46150016784668,11.615400314331055,18753933.0,11.148077964782715
2015-04-14,11.753800392150879,11.384599685668945,11.646200180053711,11.507699966430664,12072149.0,11.044710159301758
2015-04-15,11.592300415039062,10.692299842834473,11.323100090026855,11.015399932861328,13544390.0,10.572218894958496
2015-04-16,11.2923002243042,10.615400314331055,10.861499786376953,11.069199562072754,10528042.0,10.623852729797363
2015-04-17,11.846199989318848,11.146200180053711,11.146200180053711,11.592300415039062,16068816.0,11.125908851623535
2015-04-20,11.776900291442871,10.83080005645752,11.592300415039062,10.93850040435791,21549820.0,10.498412132263184
2015-04-21,11.46150016784668,10.684599876403809,10.923100471496582,11.346199989318848,13114583.0,10.889708518981934
2015-04-22,11.807700157165527,11.423100471496582,11.43850040435791,11.676899909973145,15344969.0,11.207103729248047
2015-04-23,12.846199989318848,11.661499977111816,11.846199989318848,12.846199989318848,26366845.0,12.32935905456543
2015-04-24,14.0,12.423100471496582,12.615400314331055,13.630800247192383,23078179.0,13.082393646240234
2015-04-27,13.615400314331055,13.076899528503418,13.615400314331055,13.230799674987793,25002983.0,12.698484420776367
2015-04-28,13.215399742126465,12.153800010681152,13.076899528503418,12.753800392150879,21101479.0,12.240676879882812
2015-04-29,13.376899719238281,12.469200134277344,12.692299842834473,13.338500022888184,15766363.0,12.801852226257324
2015-04-30,13.96150016784668,13.230799674987793,13.346199989318848,13.269200325012207,14584745.0,12.73534107208252
2015-05-04,13.446200370788574,12.769200325012207,13.092300415039062,12.815400123596191,11952697.0,12.299798965454102
2015-05-05,12.984600067138672,12.307700157165527,12.853799819946289,12.453800201416016,12699736.0,11.952747344970703
2015-05-06,12.807700157165527,12.053799629211426,12.5,12.2076997756958,11174904.0,11.716547966003418
2015-05-07,12.284600257873535,11.446200370788574,12.246199607849121,12.053799629211426,14389775.0,11.568839073181152
2015-05-08,12.630800247192383,11.861499786376953,11.861499786376953,12.546199798583984,10908693.0,12.04142951965332
2015-05-11,13.06149959564209,12.407699584960938,12.730799674987793,12.907699584960938,14704303.0,12.388384819030762
2015-05-12,13.10770034790039,12.46150016784668,12.907699584960938,13.015399932861328,20493843.0,12.491750717163086
2015-05-13,13.492300033569336,12.615400314331055,12.907699584960938,13.276900291442871,21259091.0,12.742732048034668
2015-05-14,13.746199607849121,13.153800010681152,13.269200325012207,13.338500022888184,15236249.0,12.801852226257324
2015-05-15,13.384599685668945,12.746199607849121,13.384599685668945,12.853799819946289,14355342.0,12.336653709411621
2015-05-18,13.523099899291992,12.923100471496582,12.992300033569336,13.192299842834473,16324660.0,12.661534309387207
2015-05-19,13.730799674987793,13.10770034790039,13.192299842834473,13.7076997756958,15883982.0,13.156198501586914
2015-05-20,15.076899528503418,13.723099708557129,13.730799674987793,15.076899528503418,20949510.0,14.470311164855957
2015-05-21,15.615400314331055,14.776900291442871,14.923100471496582,15.16919994354248,20950368.0,14.558897972106934
2015-05-22,15.838500022888184,15.2076997756958,15.353799819946289,15.507699966430664,17693776.0,14.883780479431152
2015-05-25,15.761500358581543,15.153800010681152,15.2923002243042,15.7076997756958,18477690.0,15.075733184814453
2015-05-26,16.80769920349121,15.407699584960938,15.83080005645752,16.515399932861328,20091528.0,15.850935935974121
2015-05-27,18.169200897216797,15.653800010681152,16.69230079650879,18.169200897216797,35850790.0,17.438199996948242
2015-05-28,19.984600067138672,16.923099517822266,17.923099517822266,19.26919937133789,45622228.0,18.493942260742188
2015-05-29,18.615400314331055,17.346200942993164,17.346200942993164,17.346200942993164,46743465.0,16.648311614990234
2015-06-01,17.9153995513916,15.923100471496582,16.846200942993164,17.361499786376953,43514831.0,16.662994384765625
2015-06-02,19.100000381469727,17.438499450683594,17.60770034790039,19.100000381469727,28628936.0,18.33155059814453
2015-06-03,20.0,18.446199417114258,20.0,18.899999618530273,38288955.0,18.139596939086914
2015-06-04,18.39229965209961,17.007699966430664,18.384599685668945,17.776899337768555,26251105.0,17.061681747436523
2015-06-05,18.5,17.0846004486084,18.0,17.907699584960938,25515556.0,17.187217712402344
2015-06-08,17.923099517822266,16.469200134277344,17.907699584960938,16.938499450683594,20356014.0,16.257015228271484
2015-06-09,17.346200942993164,16.592300415039062,16.923099517822266,17.06920051574707,13407170.0,16.38245391845703
2015-06-10,17.838499069213867,16.9153995513916,17.092300415039062,17.484600067138672,14741092.0,16.781143188476562
2015-06-11,19.23080062866211,17.007699966430664,17.384599685668945,18.969200134277344,27509163.0,18.206012725830078
2015-06-12,20.330799102783203,18.653799057006836,18.838499069213867,19.315399169921875,31469180.0,18.538284301757812
2015-06-15,21.19230079650879,19.484600067138672,19.53849983215332,20.776899337768555,31115363.0,19.940980911254883
2015-06-16,20.399999618530273,18.700000762939453,20.346200942993164,19.815399169921875,24071297.0,19.01816749572754
2015-06-17,20.96150016784668,18.276899337768555,19.423099517822266,20.923099517822266,28604979.0,20.081302642822266
2015-06-18,21.515399932861328,19.846200942993164,21.446199417114258,20.0846004486084,16890502.0,19.276538848876953
2015-06-19,19.979999542236328,18.049999237060547,19.979999542236328,18.049999237060547,10453918.0,17.367029190063477
2015-06-23,17.799999237060547,16.25,17.020000457763672,16.510000228881836,15225189.0,15.885298728942871
2015-06-24,17.100000381469727,15.5,16.799999237060547,16.280000686645508,17872975.0,15.664003372192383
2015-06-25,16.940000534057617,15.6899995803833,16.3700008392334,16.040000915527344,15871521.0,15.433083534240723
2015-06-26,15.649999618530273,14.4399995803833,15.609999656677246,14.4399995803833,10019672.0,13.893622398376465
2015-06-29,14.899999618530273,13.0,14.899999618530273,13.0,15922566.0,12.508110046386719
2015-06-30,14.300000190734863,11.699999809265137,11.800000190734863,14.270000457763672,39992163.0,13.730055809020996
2015-07-01,15.699999809265137,14.420000076293945,14.520000457763672,14.829999923706055,37644064.0,14.268867492675781
2015-07-02,15.5,14.0,14.829999923706055,14.59000015258789,32071976.0,14.037947654724121
2015-07-03,15.300000190734863,13.130000114440918,13.859999656677246,13.15999984741211,24741970.0,12.662056922912598
2015-07-06,14.479999542236328,11.84000015258789,14.479999542236328,11.84000015258789,27317841.0,11.39200210571289
2015-07-07,11.5,10.65999984741211,10.819999694824219,10.65999984741211,11062156.0,10.256649017333984
2015-07-08,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,0.0,10.256649017333984
2015-07-09,11.729999542236328,9.59000015258789,9.59000015258789,11.729999542236328,32585076.0,11.286163330078125
2015-07-10,12.899999618530273,11.989999771118164,12.020000457763672,12.899999618530273,28707382.0,12.411893844604492
2015-07-13,14.1899995803833,12.699999809265137,13.399999618530273,14.1899995803833,54443466.0,13.653082847595215
2015-07-14,14.890000343322754,13.020000457763672,13.75,13.260000228881836,47576713.0,12.758272171020508
2015-07-15,12.609999656677246,11.930000305175781,12.609999656677246,11.930000305175781,22169735.0,11.478596687316895
2015-07-16,12.100000381469727,10.739999771118164,10.75,11.260000228881836,30819672.0,10.833949089050293
2015-07-17,12.119999885559082,11.199999809265137,11.210000038146973,11.850000381469727,22888410.0,11.401623725891113
2015-07-20,12.800000190734863,11.65999984741211,11.850000381469727,12.5600004196167,26509423.0,12.084759712219238
2015-07-21,13.210000038146973,12.029999732971191,12.350000381469727,12.789999961853027,25056905.0,12.306056022644043
2015-07-22,13.100000381469727,12.390000343322754,12.800000190734863,12.859999656677246,24997043.0,12.373406410217285
2015-07-23,13.779999732971191,12.770000457763672,12.880000114440918,13.40999984741211,27383365.0,12.902595520019531
2015-07-24,13.5600004196167,12.569999694824219,13.489999771118164,12.779999732971191,22632800.0,12.296433448791504
2015-07-27,12.720000267028809,11.5,12.300000190734863,11.5,17730675.0,11.064866065979004
2015-07-28,11.300000190734863,10.350000381469727,10.399999618530273,10.350000381469727,25724107.0,9.958380699157715
2015-07-29,10.979999542236328,9.75,10.65999984741211,10.949999809265137,17366930.0,10.535676956176758
2015-07-30,11.270000457763672,10.479999542236328,10.800000190734863,10.579999923706055,15976279.0,10.17967700958252
2015-07-31,10.9399995803833,9.989999771118164,10.300000190734863,10.550000190734863,13338979.0,10.150812149047852
2015-08-03,10.550000190734863,9.899999618530273,10.100000381469727,9.899999618530273,15555765.0,9.525405883789062
2015-08-04,10.899999618530273,9.899999618530273,9.899999618530273,10.819999694824219,15624022.0,10.410594940185547
2015-08-05,10.890000343322754,10.359999656677246,10.699999809265137,10.520000457763672,12209057.0,10.1219482421875
2015-08-06,10.800000190734863,10.170000076293945,10.300000190734863,10.5600004196167,9496307.0,10.16043472290039
2015-08-07,11.119999885559082,10.630000114440918,10.670000076293945,10.979999542236328,14418982.0,10.564541816711426
2015-08-10,11.789999961853027,11.010000228881836,11.119999885559082,11.640000343322754,17943737.0,11.199569702148438
2015-08-11,12.449999809265137,11.470000267028809,11.680000305175781,12.149999618530273,24749679.0,11.69027042388916
2015-08-12,12.539999961853027,11.8100004196167,11.979999542236328,11.850000381469727,19619308.0,11.401623725891113
2015-08-13,12.09000015258789,11.40999984741211,11.859999656677246,12.069999694824219,15177986.0,11.613298416137695
2015-08-14,12.609999656677246,12.09000015258789,12.130000114440918,12.220000267028809,21120244.0,11.757624626159668
2015-08-17,13.270000457763672,12.0,12.289999961853027,13.100000381469727,21414801.0,12.604325294494629
2015-08-18,13.149999618530273,11.789999961853027,13.149999618530273,11.789999961853027,16343653.0,11.343892097473145
2015-08-19,12.0600004196167,10.609999656677246,11.100000381469727,11.619999885559082,18262446.0,11.18032455444336
2015-08-20,11.569999694824219,10.760000228881836,11.0,10.84000015258789,13086180.0,10.429838180541992
2015-08-21,10.880000114440918,10.199999809265137,10.300000190734863,10.670000076293945,12473237.0,10.266270637512207
2015-08-24,10.1899995803833,9.600000381469727,9.989999771118164,9.600000381469727,11737857.0,9.236759185791016
2015-08-25,9.5,8.640000343322754,8.800000190734863,8.640000343322754,13461376.0,8.313081741333008
2015-08-26,9.25,8.210000038146973,8.800000190734863,8.399999618530273,15077500.0,8.082162857055664
2015-08-27,9.020000457763672,8.210000038146973,8.779999732971191,8.970000267028809,11458169.0,8.630595207214355
2015-08-28,9.579999923706055,9.050000190734863,9.09000015258789,9.550000190734863,16170403.0,9.188650131225586
2015-08-31,9.4399995803833,8.8100004196167,9.4399995803833,8.850000381469727,11269034.0,8.51513671875
2015-09-01,9.239999771118164,8.279999732971191,8.880000114440918,8.34000015258789,12401029.0,8.024434089660645
2015-09-02,8.729999542236328,7.679999828338623,7.829999923706055,8.170000076293945,13136020.0,7.860866069793701
2015-09-07,8.619999885559082,8.010000228881836,8.329999923706055,8.149999618530273,11282577.0,7.841622829437256
2015-09-08,8.670000076293945,7.880000114440918,8.100000381469727,8.529999732971191,8851835.0,8.207243919372559
2015-09-09,9.010000228881836,8.479999542236328,8.579999923706055,8.829999923706055,12172038.0,8.495892524719238
2015-09-10,9.25,8.619999885559082,8.800000190734863,8.880000114440918,12986619.0,8.544000625610352
2015-09-11,8.930000305175781,8.550000190734863,8.720000267028809,8.699999809265137,9453968.0,8.37081241607666
2015-09-14,8.819999694824219,7.829999923706055,8.739999771118164,7.829999923706055,10031124.0,7.533730506896973
2015-09-15,7.550000190734863,7.050000190734863,7.480000019073486,7.050000190734863,11530519.0,6.783243656158447
2015-09-16,7.75,7.0,7.059999942779541,7.639999866485596,10598718.0,7.350919723510742
2015-09-17,8.199999809265137,7.460000038146973,7.639999866485596,7.539999961853027,13312634.0,7.254703521728516
2015-09-18,7.670000076293945,7.159999847412109,7.550000190734863,7.329999923706055,11149966.0,7.05264949798584
2015-09-21,7.900000095367432,7.119999885559082,7.269999980926514,7.760000228881836,12770547.0,7.466379642486572
2015-09-22,8.149999618530273,7.760000228881836,7.789999961853027,7.900000095367432,13535537.0,7.6010823249816895
2015-09-23,7.880000114440918,7.619999885559082,7.699999809265137,7.679999828338623,6892347.0,7.389406681060791
2015-09-24,8.100000381469727,7.75,7.75,8.050000190734863,10088231.0,7.745406627655029
2015-09-25,8.460000038146973,7.920000076293945,7.949999809265137,8.1899995803833,17676055.0,7.880107879638672
2015-09-28,9.010000228881836,8.109999656677246,8.119999885559082,9.010000228881836,26719134.0,8.669082641601562
2015-09-29,9.350000381469727,8.5,8.850000381469727,8.640000343322754,22908092.0,8.313081741333008
2015-09-30,9.5,8.680000305175781,8.680000305175781,9.5,27601140.0,9.140541076660156
2015-10-08,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-09,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-12,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-13,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-14,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-15,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-16,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-19,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-20,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-21,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-22,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-23,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-26,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-27,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-28,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-29,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-10-30,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-02,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-03,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-04,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-05,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-06,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-09,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-10,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-11,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-12,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-13,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-16,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-17,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-18,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-19,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-20,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-23,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-24,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-25,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-26,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-27,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-11-30,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-01,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-02,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-03,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-04,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-07,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-08,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-09,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-10,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-11,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-14,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-15,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-16,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-17,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-18,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-21,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-22,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-23,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-24,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-25,9.5,8.680000305175781,8.680000305175781,9.5,27601140.0,9.140541076660156
2015-12-28,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-29,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-30,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2015-12-31,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-04,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-05,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-06,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-07,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-08,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-11,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-12,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-13,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-14,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-15,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-18,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-19,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-20,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-21,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-22,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-25,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-26,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-27,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-28,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-01-29,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-02-01,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-02-02,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-02-03,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-02-04,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-02-05,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-02-15,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-02-16,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-02-17,9.5,9.5,9.5,9.5,0.0,9.140541076660156
2016-02-18,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,178357.0,10.054594993591309
2016-02-19,11.5,11.5,11.5,11.5,162018.0,11.064866065979004
2016-02-22,12.649999618530273,12.649999618530273,12.649999618530273,12.649999618530273,972180.0,12.17135238647461
2016-02-23,13.600000381469727,12.210000038146973,13.600000381469727,12.75,59132010.0,12.267568588256836
2016-02-24,14.029999732971191,12.550000190734863,12.550000190734863,14.029999732971191,64954245.0,13.499136924743652
2016-02-25,13.529999732971191,12.630000114440918,13.5,12.630000114440918,43674485.0,12.15211009979248
2016-02-26,12.380000114440918,11.5,12.100000381469727,11.800000190734863,24805817.0,11.353513717651367
2016-02-29,11.800000190734863,10.619999885559082,11.760000228881836,10.619999885559082,14496860.0,10.21816349029541
2016-03-01,11.380000114440918,9.979999542236328,10.350000381469727,11.039999961853027,19634493.0,10.622271537780762
2016-03-02,11.619999885559082,10.710000038146973,10.880000114440918,11.4399995803833,21184641.0,11.007134437561035
2016-03-03,12.399999618530273,11.210000038146973,11.279999732971191,11.430000305175781,22705743.0,10.997514724731445
2016-03-04,11.420000076293945,10.289999961853027,11.220000267028809,10.399999618530273,21646520.0,10.006486892700195
2016-03-07,11.0,10.34000015258789,10.34000015258789,10.680000305175781,16324562.0,10.275893211364746
2016-03-08,11.300000190734863,10.0600004196167,10.600000381469727,11.210000038146973,20032147.0,10.785840034484863
2016-03-09,11.149999618530273,10.520000457763672,10.899999618530273,10.569999694824219,13024430.0,10.170055389404297
2016-03-10,10.930000305175781,10.380000114440918,10.770000457763672,10.550000190734863,9953218.0,10.150812149047852
2016-03-11,10.539999961853027,10.109999656677246,10.489999771118164,10.369999885559082,8248737.0,9.977622985839844
2016-03-14,11.079999923706055,10.479999542236328,10.579999923706055,10.84000015258789,13386490.0,10.429838180541992
2016-03-15,11.300000190734863,10.75,10.819999694824219,10.880000114440918,12922359.0,10.4683256149292
2016-03-16,11.25,10.510000228881836,10.920000076293945,10.6899995803833,11723724.0,10.285514831542969
2016-03-17,11.369999885559082,10.729999542236328,10.800000190734863,11.3100004196167,19193512.0,10.88205623626709
2016-03-18,11.970000267028809,11.380000114440918,11.40999984741211,11.770000457763672,22703301.0,11.324649810791016
2016-03-21,12.729999542236328,12.069999694824219,12.069999694824219,12.670000076293945,27582731.0,12.190595626831055
2016-03-22,13.670000076293945,12.359999656677246,12.5,13.0600004196167,26150824.0,12.565839767456055
2016-03-23,13.359999656677246,12.649999618530273,13.0600004196167,13.130000114440918,19960936.0,12.633190155029297
2016-03-24,13.300000190734863,12.380000114440918,12.930000305175781,12.399999618530273,22930466.0,11.93081283569336
2016-03-25,12.649999618530273,12.149999618530273,12.4399995803833,12.449999809265137,12107762.0,11.978919982910156
2016-03-28,12.550000190734863,12.100000381469727,12.5,12.220000267028809,17555533.0,11.757624626159668
2016-03-29,12.430000305175781,12.0,12.25,12.25,12151422.0,11.78648853302002
2016-03-30,12.680000305175781,12.329999923706055,12.40999984741211,12.65999984741211,11476417.0,12.180974006652832
2016-03-31,13.380000114440918,12.609999656677246,12.699999809265137,13.270000457763672,18284458.0,12.76789379119873
2016-04-01,13.699999809265137,12.920000076293945,13.229999542236328,13.640000343322754,18351499.0,13.123893737792969
2016-04-05,14.6899995803833,13.75,13.75,14.229999542236328,24994591.0,13.691569328308105
2016-04-06,14.369999885559082,13.899999618530273,13.989999771118164,14.149999618530273,14990360.0,13.614596366882324
2016-04-07,14.449999809265137,13.779999732971191,14.199999809265137,13.90999984741211,17177972.0,13.383676528930664
2016-04-08,13.989999771118164,13.479999542236328,13.680000305175781,13.850000381469727,15421641.0,13.325948715209961
2016-04-11,15.0,14.0,14.0,14.899999618530273,20204110.0,14.336217880249023
2016-04-12,16.389999389648438,15.0600004196167,15.0600004196167,16.3700008392334,46041116.0,15.750595092773438
2016-04-13,16.440000534057617,15.8100004196167,16.079999923706055,16.200000762939453,24369581.0,15.587031364440918
2016-04-14,16.90999984741211,15.680000305175781,16.1200008392334,16.34000015258789,18715744.0,15.721732139587402
2016-04-15,16.559999465942383,16.1200008392334,16.25,16.229999542236328,12204409.0,15.615893363952637
2016-04-18,16.649999618530273,15.65999984741211,16.15999984741211,15.829999923706055,22209480.0,15.231029510498047
2016-04-19,16.299999237060547,15.65999984741211,16.0,16.25,11886551.0,15.635137557983398
2016-04-20,16.530000686645508,14.630000114440918,16.40999984741211,15.649999618530273,19164652.0,15.057839393615723
2016-04-21,15.8100004196167,14.680000305175781,15.449999809265137,14.75,12712943.0,14.191892623901367
2016-04-22,15.149999618530273,14.319999694824219,14.699999809265137,15.050000190734863,12371351.0,14.480542182922363
2016-04-25,15.680000305175781,14.850000381469727,15.149999618530273,15.539999961853027,10809290.0,14.952003479003906
2016-04-26,16.290000915527344,15.420000076293945,15.489999771118164,16.1200008392334,9460672.0,15.51005744934082
2016-04-27,16.489999771118164,15.899999618530273,16.25,16.170000076293945,9439078.0,15.558164596557617
2016-04-28,16.25,15.350000381469727,16.100000381469727,16.09000015258789,8673679.0,15.48119068145752
2016-04-29,16.84000015258789,15.970000267028809,16.030000686645508,16.65999984741211,12361165.0,16.029624938964844
2016-05-03,17.790000915527344,16.549999237060547,16.59000015258789,17.489999771118164,15277110.0,16.828218460083008
2016-05-04,17.639999389648438,17.100000381469727,17.639999389648438,17.309999465942383,9578703.0,16.655029296875
2016-05-05,17.549999237060547,16.950000762939453,17.149999618530273,17.270000457763672,8694079.0,16.616544723510742
2016-05-06,17.469999313354492,16.670000076293945,17.329999923706055,16.809999465942383,11399203.0,16.173946380615234
2016-05-09,16.799999237060547,15.25,16.450000762939453,15.890000343322754,15282747.0,15.288758277893066
2016-05-10,15.970000267028809,15.34000015258789,15.699999809265137,15.600000381469727,9481631.0,15.009732246398926
2016-05-11,15.970000267028809,14.449999809265137,15.899999618530273,14.819999694824219,17523213.0,14.259245872497559
2016-05-12,14.680000305175781,13.949999809265137,14.460000038146973,14.539999961853027,14109252.0,13.989839553833008
2016-05-13,14.779999732971191,14.300000190734863,14.5,14.399999618530273,8862472.0,13.855135917663574
2016-05-16,14.890000343322754,14.289999961853027,14.420000076293945,14.859999656677246,6264182.0,14.297731399536133
2016-05-17,15.289999961853027,14.800000190734863,14.859999656677246,14.829999923706055,9026783.0,14.268867492675781
2016-05-18,14.789999961853027,13.350000381469727,14.5,13.539999961853027,13628905.0,13.027678489685059
2016-05-19,14.279999732971191,13.399999618530273,13.470000267028809,13.539999961853027,11496442.0,13.04694938659668
2016-05-20,13.770000457763672,12.8100004196167,13.569999694824219,13.539999961853027,12009379.0,13.04694938659668
2016-05-23,14.140000343322754,13.510000228881836,13.520000457763672,14.119999885559082,10784492.0,13.605829238891602
2016-05-24,14.119999885559082,13.600000381469727,14.119999885559082,13.9399995803833,7961271.0,13.43238353729248
2016-05-25,14.300000190734863,13.65999984741211,14.050000190734863,13.829999923706055,6074845.0,13.326388359069824
2016-05-26,14.59000015258789,13.550000190734863,13.859999656677246,14.449999809265137,8869881.0,13.923811912536621
2016-05-27,15.09000015258789,14.319999694824219,14.359999656677246,14.850000381469727,10988869.0,14.309247016906738
2016-05-30,15.279999732971191,14.600000381469727,14.90999984741211,14.890000343322754,9825814.0,14.347789764404297
2016-05-31,15.649999618530273,14.729999542236328,14.890000343322754,15.479999542236328,11694023.0,14.916304588317871
2016-06-01,15.989999771118164,15.369999885559082,15.600000381469727,15.390000343322754,9822416.0,14.829583168029785
2016-06-02,15.449999809265137,14.869999885559082,15.449999809265137,15.260000228881836,10778880.0,14.704317092895508
2016-06-03,15.850000381469727,14.819999694824219,15.119999885559082,15.800000190734863,14497145.0,15.224653244018555
2016-06-06,16.100000381469727,15.619999885559082,15.970000267028809,15.760000228881836,9227017.0,15.18610954284668
2016-06-07,15.800000190734863,15.5,15.800000190734863,15.619999885559082,6820305.0,15.051207542419434
2016-06-08,15.680000305175781,15.329999923706055,15.619999885559082,15.430000305175781,6601343.0,14.86812686920166
2016-06-13,15.210000038146973,13.949999809265137,15.15999984741211,14.010000228881836,8814460.0,13.499834060668945
2016-06-14,14.34000015258789,13.800000190734863,13.880000114440918,14.140000343322754,5867934.0,13.625101089477539
2016-06-15,14.720000267028809,13.819999694824219,13.880000114440918,14.420000076293945,5493378.0,13.894905090332031
2016-06-16,15.0,14.260000228881836,14.550000190734863,14.550000190734863,6846879.0,14.020171165466309
2016-06-17,14.75,14.010000228881836,14.430000305175781,14.380000114440918,5367709.0,13.856361389160156
2016-06-20,14.640000343322754,14.1899995803833,14.1899995803833,14.579999923706055,6757759.0,14.049077987670898
2016-06-21,14.850000381469727,14.0,14.600000381469727,14.180000305175781,4851552.0,13.663643836975098
2016-06-22,14.270000457763672,13.710000038146973,14.149999618530273,14.210000038146973,5836263.0,13.692551612854004
2016-06-23,14.4399995803833,14.100000381469727,14.239999771118164,14.220000267028809,3750850.0,13.702187538146973
2016-06-24,14.279999732971191,13.199999809265137,14.279999732971191,13.75,7661112.0,13.24930191040039
2016-06-27,14.0,13.550000190734863,13.75,13.8100004196167,5349275.0,13.307117462158203
2016-06-28,14.380000114440918,13.5600004196167,13.8100004196167,14.350000381469727,8907412.0,13.82745361328125
2016-06-29,14.489999771118164,14.149999618530273,14.399999618530273,14.40999984741211,7015022.0,13.885268211364746
2016-06-30,14.949999809265137,14.300000190734863,14.449999809265137,14.869999885559082,11945120.0,14.32851791381836
2016-07-01,15.0600004196167,14.529999732971191,14.869999885559082,14.539999961853027,6467501.0,14.010534286499023
2016-07-04,15.050000190734863,14.449999809265137,14.5,15.029999732971191,11043465.0,14.482691764831543
2016-07-05,16.18000030517578,15.149999618530273,15.149999618530273,15.989999771118164,24866625.0,15.407733917236328
2016-07-06,16.1299991607666,15.630000114440918,15.850000381469727,15.829999923706055,11079364.0,15.253560066223145
2016-07-07,16.06999969482422,15.510000228881836,15.779999732971191,15.5600004196167,11007769.0,14.993392944335938
2016-07-08,15.760000228881836,14.920000076293945,15.510000228881836,15.119999885559082,15001254.0,14.569414138793945
2016-07-11,15.149999618530273,14.5,15.100000381469727,14.510000228881836,13016377.0,13.981627464294434
2016-07-12,14.630000114440918,13.989999771118164,14.579999923706055,14.420000076293945,9868843.0,13.894905090332031
2016-07-13,14.890000343322754,14.329999923706055,14.479999542236328,14.619999885559082,11329441.0,14.087621688842773
2016-07-14,14.6899995803833,14.479999542236328,14.529999732971191,14.600000381469727,5704045.0,14.068349838256836
2016-07-15,14.800000190734863,14.470000267028809,14.539999961853027,14.59000015258789,5499599.0,14.058713912963867
2016-07-18,14.59000015258789,14.039999961853027,14.5,14.130000114440918,6525190.0,13.61546516418457
2016-07-19,14.229999542236328,14.029999732971191,14.149999618530273,14.220000267028809,4181779.0,13.702187538146973
2016-07-20,14.289999961853027,14.130000114440918,14.130000114440918,14.229999542236328,5084367.0,13.711822509765625
2016-07-21,14.319999694824219,14.079999923706055,14.270000457763672,14.109999656677246,5744016.0,13.596193313598633
2016-07-22,14.149999618530273,14.0,14.109999656677246,14.069999694824219,3870167.0,13.557649612426758
2016-07-25,14.3100004196167,14.010000228881836,14.020000457763672,14.210000038146973,4410072.0,13.692551612854004
2016-07-26,14.779999732971191,14.180000305175781,14.25,14.770000457763672,9538060.0,14.232159614562988
2016-07-27,14.989999771118164,13.5,14.880000114440918,13.930000305175781,11237065.0,13.422748565673828
2016-07-28,14.220000267028809,13.800000190734863,13.899999618530273,14.1899995803833,6179335.0,13.673279762268066
2016-07-29,14.289999961853027,14.029999732971191,14.1899995803833,14.09000015258789,3354187.0,13.576921463012695
2016-08-01,14.079999923706055,13.100000381469727,14.050000190734863,13.199999809265137,8297419.0,12.719329833984375
2016-08-02,13.300000190734863,12.369999885559082,13.199999809265137,12.6899995803833,11576488.0,12.227900505065918
2016-08-03,13.300000190734863,12.510000228881836,12.680000305175781,13.180000305175781,8194910.0,12.700058937072754
2016-08-04,13.229999542236328,12.930000305175781,13.109999656677246,13.020000457763672,4795146.0,12.54588508605957
2016-08-05,13.199999809265137,12.729999542236328,13.020000457763672,13.0600004196167,4958112.0,12.584428787231445
2016-08-08,13.130000114440918,12.819999694824219,13.0,13.09000015258789,3985092.0,12.613335609436035
2016-08-09,13.15999984741211,13.029999732971191,13.109999656677246,13.140000343322754,2551558.0,12.661516189575195
2016-08-10,13.300000190734863,12.869999885559082,13.069999694824219,13.09000015258789,4672201.0,12.613335609436035
2016-08-11,13.119999885559082,12.680000305175781,13.09000015258789,12.6899995803833,4207068.0,12.227900505065918
2016-08-12,13.079999923706055,12.520000457763672,12.699999809265137,12.949999809265137,4056113.0,12.478433609008789
2016-08-15,13.489999771118164,12.869999885559082,12.899999618530273,13.170000076293945,7468539.0,12.690423011779785
2016-08-16,13.319999694824219,13.109999656677246,13.149999618530273,13.239999771118164,4986817.0,12.75787353515625
2016-08-17,13.350000381469727,13.0,13.239999771118164,13.260000228881836,5052409.0,12.777145385742188
2016-08-18,13.34000015258789,13.130000114440918,13.239999771118164,13.329999923706055,5983611.0,12.844596862792969
2016-08-19,13.5,13.079999923706055,13.399999618530273,13.15999984741211,6322859.0,12.680787086486816
2016-08-22,13.520000457763672,13.199999809265137,13.319999694824219,13.220000267028809,6186415.0,12.738601684570312
2016-08-23,13.220000267028809,12.899999618530273,13.149999618530273,13.020000457763672,5628333.0,12.54588508605957
2016-08-24,13.279999732971191,13.020000457763672,13.039999961853027,13.270000457763672,4966751.0,12.786781311035156
2016-08-25,13.40999984741211,12.90999984741211,13.239999771118164,13.279999732971191,5590311.0,12.796416282653809
2016-08-26,13.579999923706055,13.140000343322754,13.229999542236328,13.4399995803833,8476931.0,12.950590133666992
2016-08-29,13.520000457763672,13.270000457763672,13.399999618530273,13.350000381469727,4124507.0,12.863868713378906
2016-08-30,13.449999809265137,13.260000228881836,13.430000305175781,13.279999732971191,4057862.0,12.796416282653809
2016-08-31,13.329999923706055,12.9399995803833,13.270000457763672,13.100000381469727,4951975.0,12.622971534729004
2016-09-01,13.75,13.039999961853027,13.119999885559082,13.319999694824219,8294715.0,12.8349609375
2016-09-02,13.289999961853027,12.989999771118164,13.279999732971191,13.069999694824219,4877006.0,12.594063758850098
2016-09-05,13.329999923706055,13.020000457763672,13.100000381469727,13.069999694824219,4600119.0,12.594063758850098
2016-09-06,13.420000076293945,13.0600004196167,13.180000305175781,13.369999885559082,5895789.0,12.883139610290527
2016-09-07,13.470000267028809,13.210000038146973,13.359999656677246,13.289999961853027,4302619.0,12.806052207946777
2016-09-08,13.329999923706055,13.180000305175781,13.3100004196167,13.260000228881836,3239775.0,12.777145385742188
2016-09-09,13.350000381469727,13.220000267028809,13.289999961853027,13.25,3760913.0,12.767509460449219
2016-09-12,13.100000381469727,12.59000015258789,13.079999923706055,12.619999885559082,6203482.0,12.16045093536377
2016-09-13,12.880000114440918,12.600000381469727,12.680000305175781,12.84000015258789,2922495.0,12.37243938446045
2016-09-14,12.90999984741211,12.6899995803833,12.75,12.729999542236328,2018441.0,12.266444206237793
2016-09-19,13.029999732971191,12.729999542236328,12.729999542236328,12.949999809265137,3422121.0,12.478433609008789
2016-09-20,13.0600004196167,12.859999656677246,13.0,12.899999618530273,2137300.0,12.430253982543945
2016-09-21,13.039999961853027,12.899999618530273,12.979999542236328,12.930000305175781,1419400.0,12.459161758422852
2016-09-22,13.079999923706055,12.920000076293945,13.0600004196167,12.979999542236328,3012500.0,12.507341384887695
2016-09-23,13.300000190734863,12.949999809265137,12.960000038146973,13.130000114440918,6654207.0,12.65187931060791
2016-09-26,13.289999961853027,12.920000076293945,13.100000381469727,12.979999542236328,4849482.0,12.507341384887695
2016-09-27,13.180000305175781,12.930000305175781,12.979999542236328,13.170000076293945,2479817.0,12.690423011779785
2016-09-28,13.449999809265137,13.180000305175781,13.199999809265137,13.300000190734863,5984409.0,12.815688133239746
2016-09-29,13.489999771118164,13.1899995803833,13.300000190734863,13.229999542236328,3829656.0,12.748237609863281
2016-09-30,13.300000190734863,13.100000381469727,13.15999984741211,13.279999732971191,3311536.0,12.796416282653809
2016-10-10,13.760000228881836,13.329999923706055,13.399999618530273,13.739999771118164,9243036.0,13.239665985107422
2016-10-11,14.0,13.720000267028809,13.720000267028809,13.819999694824219,8398829.0,13.316752433776855
2016-10-12,14.460000038146973,13.720000267028809,13.739999771118164,14.4399995803833,14351517.0,13.914175987243652
2016-10-13,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0.0,13.914175987243652
2016-10-14,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0.0,13.914175987243652
2016-10-17,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0.0,13.914175987243652
2016-10-18,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0.0,13.914175987243652
2016-10-19,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,0.0,13.914175987243652
2016-10-20,15.880000114440918,14.449999809265137,15.0,14.5600004196167,33235065.0,14.029807090759277
2016-10-21,14.59000015258789,13.720000267028809,14.460000038146973,14.010000228881836,16280642.0,13.499834060668945
2016-10-24,14.359999656677246,13.760000228881836,13.829999923706055,14.180000305175781,12358522.0,13.663643836975098
2016-10-25,14.199999809265137,13.899999618530273,14.119999885559082,14.09000015258789,8937861.0,13.576921463012695
2016-10-26,14.149999618530273,13.859999656677246,14.09000015258789,14.069999694824219,8184765.0,13.557649612426758
2016-10-27,14.149999618530273,13.890000343322754,14.0,13.960000038146973,4240906.0,13.451655387878418
2016-10-28,14.069999694824219,13.649999618530273,13.850000381469727,13.649999618530273,8693940.0,13.152942657470703
2016-10-31,13.649999618530273,12.979999542236328,13.619999885559082,13.390000343322754,8370137.0,12.902411460876465
2016-11-01,13.529999732971191,13.3100004196167,13.390000343322754,13.40999984741211,5324449.0,12.921683311462402
2016-11-02,13.880000114440918,13.319999694824219,13.399999618530273,13.479999542236328,7719231.0,12.98913288116455
2016-11-03,13.699999809265137,13.199999809265137,13.399999618530273,13.489999771118164,6740604.0,12.998770713806152
2016-11-04,13.569999694824219,13.319999694824219,13.460000038146973,13.390000343322754,3475501.0,12.902411460876465
2016-11-07,13.390000343322754,13.109999656677246,13.390000343322754,13.149999618530273,4253122.0,12.671151161193848
2016-11-08,13.449999809265137,13.180000305175781,13.180000305175781,13.3100004196167,4092483.0,12.825325012207031
2016-11-09,13.430000305175781,12.880000114440918,13.329999923706055,13.039999961853027,7621136.0,12.565155982971191
2016-11-10,13.260000228881836,13.109999656677246,13.109999656677246,13.180000305175781,5017042.0,12.700058937072754
2016-11-11,13.5,13.1899995803833,13.229999542236328,13.399999618530273,6964843.0,12.912047386169434
2016-11-14,13.59000015258789,13.279999732971191,13.470000267028809,13.380000114440918,5652496.0,12.892775535583496
2016-11-15,13.539999961853027,13.329999923706055,13.359999656677246,13.470000267028809,5041251.0,12.979497909545898
2016-11-16,13.6899995803833,13.4399995803833,13.510000228881836,13.649999618530273,7084789.0,13.152942657470703
2016-11-17,13.600000381469727,13.369999885559082,13.600000381469727,13.449999809265137,4468426.0,12.960226058959961
2016-11-18,13.449999809265137,13.300000190734863,13.449999809265137,13.329999923706055,3163284.0,12.844596862792969
2016-11-21,13.609999656677246,13.220000267028809,13.369999885559082,13.609999656677246,7768722.0,13.114399909973145
2016-11-22,13.75,13.529999732971191,13.59000015258789,13.600000381469727,5060704.0,13.104764938354492
2016-11-23,13.699999809265137,13.420000076293945,13.630000114440918,13.510000228881836,5250427.0,13.01804256439209
2016-11-24,14.170000076293945,13.520000457763672,13.520000457763672,14.119999885559082,15653780.0,13.605829238891602
2016-11-25,14.09000015258789,13.600000381469727,14.09000015258789,13.899999618530273,9386928.0,13.393839836120605
2016-11-28,13.970000267028809,13.630000114440918,13.899999618530273,13.640000343322754,6200985.0,13.14330768585205
2016-11-29,13.630000114440918,13.279999732971191,13.619999885559082,13.3100004196167,6019987.0,12.825325012207031
2016-11-30,13.970000267028809,13.180000305175781,13.220000267028809,13.630000114440918,5904639.0,13.133671760559082
2016-12-01,13.739999771118164,13.399999618530273,13.550000190734863,13.420000076293945,4511437.0,12.931319236755371
2016-12-02,13.779999732971191,13.300000190734863,13.649999618530273,13.3100004196167,5381734.0,12.825325012207031
2016-12-05,13.329999923706055,12.989999771118164,13.119999885559082,13.029999732971191,5340964.0,12.555520057678223
2016-12-06,13.270000457763672,13.029999732971191,13.079999923706055,13.100000381469727,3046807.0,12.622971534729004
2016-12-07,13.479999542236328,13.079999923706055,13.25,13.4399995803833,3899869.0,12.950590133666992
2016-12-08,13.710000038146973,13.270000457763672,13.399999618530273,13.3100004196167,4575914.0,12.825325012207031
2016-12-09,13.479999542236328,13.25,13.329999923706055,13.3100004196167,3714096.0,12.825325012207031
2016-12-12,13.4399995803833,12.729999542236328,13.319999694824219,12.789999961853027,5952550.0,12.324260711669922
2016-12-13,13.100000381469727,12.699999809265137,12.869999885559082,12.9399995803833,4204142.0,12.46879768371582
2016-12-14,13.329999923706055,12.930000305175781,13.100000381469727,13.020000457763672,6350577.0,12.54588508605957
2016-12-15,14.229999542236328,12.949999809265137,13.0,13.979999542236328,17912407.0,13.470926284790039
2016-12-16,14.079999923706055,13.699999809265137,13.899999618530273,13.850000381469727,11631627.0,13.345661163330078
2016-12-19,13.970000267028809,13.529999732971191,13.84000015258789,13.75,9428600.0,13.24930191040039
2016-12-20,13.890000343322754,13.5600004196167,13.779999732971191,13.75,5625716.0,13.24930191040039
2016-12-21,14.149999618530273,13.630000114440918,13.75,13.989999771118164,10511360.0,13.480562210083008
2016-12-22,14.479999542236328,13.859999656677246,14.300000190734863,14.069999694824219,12442816.0,13.557649612426758
2016-12-23,14.140000343322754,13.800000190734863,13.989999771118164,14.029999732971191,7585736.0,13.519105911254883
2016-12-26,14.859999656677246,13.930000305175781,14.029999732971191,14.800000190734863,17559727.0,14.261067390441895
2016-12-27,14.84000015258789,14.529999732971191,14.800000190734863,14.760000228881836,9378579.0,14.22252368927002
2016-12-28,14.960000038146973,14.600000381469727,14.779999732971191,14.710000038146973,7433869.0,14.174344062805176
2016-12-29,15.149999618530273,14.569999694824219,14.6899995803833,14.869999885559082,10843836.0,14.32851791381836
2016-12-30,14.930000305175781,14.619999885559082,14.800000190734863,14.6899995803833,4537195.0,14.155072212219238
2017-01-03,14.800000190734863,14.479999542236328,14.800000190734863,14.539999961853027,5411923.0,14.010534286499023
2017-01-04,14.59000015258789,14.15999984741211,14.550000190734863,14.510000228881836,6366581.0,13.981627464294434
2017-01-05,14.579999923706055,14.350000381469727,14.479999542236328,14.460000038146973,4899564.0,13.933448791503906
2017-01-06,14.699999809265137,14.40999984741211,14.489999771118164,14.619999885559082,5340275.0,14.087621688842773
2017-01-09,14.770000457763672,14.479999542236328,14.699999809265137,14.630000114440918,3715708.0,14.097258567810059
2017-01-10,14.6899995803833,14.350000381469727,14.520000457763672,14.430000305175781,6031480.0,13.904541015625
2017-01-11,14.569999694824219,14.010000228881836,14.489999771118164,14.029999732971191,5835321.0,13.519105911254883
2017-01-12,14.180000305175781,13.859999656677246,14.029999732971191,13.880000114440918,3486411.0,13.374568939208984
2017-01-13,13.899999618530273,13.399999618530273,13.899999618530273,13.40999984741211,3823111.0,12.921683311462402
2017-01-16,13.699999809265137,12.430000305175781,13.40999984741211,13.199999809265137,5807994.0,12.719329833984375
2017-01-17,13.479999542236328,13.0,13.100000381469727,13.369999885559082,2521524.0,12.883139610290527
2017-01-18,13.59000015258789,13.239999771118164,13.369999885559082,13.279999732971191,1459433.0,12.796416282653809
2017-01-19,13.3100004196167,13.039999961853027,13.279999732971191,13.069999694824219,1656064.0,12.594063758850098
2017-01-20,13.489999771118164,13.079999923706055,13.199999809265137,13.319999694824219,1694225.0,12.8349609375
2017-01-23,13.510000228881836,13.319999694824219,13.350000381469727,13.390000343322754,2103207.0,12.902411460876465
2017-01-24,13.489999771118164,13.319999694824219,13.479999542236328,13.329999923706055,1169512.0,12.844596862792969
2017-01-25,13.390000343322754,13.25,13.350000381469727,13.359999656677246,1364323.0,12.873503684997559
2017-01-26,13.470000267028809,13.3100004196167,13.350000381469727,13.40999984741211,1069177.0,12.921683311462402
2017-02-03,13.479999542236328,13.3100004196167,13.430000305175781,13.399999618530273,726002.0,12.912047386169434
2017-02-06,13.720000267028809,13.329999923706055,13.390000343322754,13.670000076293945,2124212.0,13.172215461730957
2017-02-07,13.880000114440918,13.550000190734863,13.670000076293945,13.649999618530273,2854321.0,13.152942657470703
2017-02-08,13.859999656677246,13.529999732971191,13.609999656677246,13.770000457763672,2056634.0,13.268574714660645
2017-02-09,14.050000190734863,13.75,13.779999732971191,13.9399995803833,2774812.0,13.43238353729248
2017-02-10,14.0,13.829999923706055,13.899999618530273,13.899999618530273,2201490.0,13.393839836120605
2017-02-13,13.970000267028809,13.729999542236328,13.899999618530273,13.880000114440918,1942871.0,13.374568939208984
2017-02-14,14.140000343322754,13.859999656677246,13.880000114440918,13.9399995803833,2143720.0,13.43238353729248
2017-02-15,13.949999809265137,13.59000015258789,13.949999809265137,13.609999656677246,2832412.0,13.114399909973145
2017-02-16,13.699999809265137,13.59000015258789,13.680000305175781,13.649999618530273,1898940.0,13.152942657470703
2017-02-17,13.770000457763672,13.5,13.6899995803833,13.5600004196167,1994803.0,13.066221237182617
2017-02-20,13.680000305175781,13.470000267028809,13.5600004196167,13.670000076293945,2182849.0,13.172215461730957
2017-02-21,13.9399995803833,13.600000381469727,13.65999984741211,13.869999885559082,3184227.0,13.364933013916016
2017-02-22,14.079999923706055,13.819999694824219,13.899999618530273,13.920000076293945,3001861.0,13.413111686706543
2017-02-23,14.100000381469727,13.699999809265137,13.989999771118164,13.829999923706055,3465764.0,13.326388359069824
2017-02-24,14.34000015258789,13.8100004196167,13.8100004196167,14.149999618530273,8384944.0,13.634736061096191
2017-02-27,14.25,13.949999809265137,14.149999618530273,14.0600004196167,5542179.0,13.548014640808105
2017-02-28,14.239999771118164,14.0,14.010000228881836,14.1899995803833,4681115.0,13.673279762268066
2017-03-01,14.220000267028809,13.970000267028809,14.180000305175781,14.039999961853027,2821299.0,13.528741836547852
2017-03-02,14.100000381469727,13.800000190734863,14.029999732971191,13.850000381469727,2956267.0,13.345661163330078
2017-03-03,14.079999923706055,13.649999618530273,13.8100004196167,14.010000228881836,3066561.0,13.499834060668945
2017-03-06,14.100000381469727,13.880000114440918,14.010000228881836,14.010000228881836,2732467.0,13.499834060668945
2017-03-07,14.010000228881836,13.800000190734863,14.010000228881836,13.949999809265137,2491568.0,13.44201946258545
2017-03-08,14.039999961853027,13.90999984741211,13.960000038146973,13.960000038146973,2320838.0,13.451655387878418
2017-03-09,14.029999732971191,13.699999809265137,13.960000038146973,13.8100004196167,3121518.0,13.307117462158203
2017-03-10,13.829999923706055,13.600000381469727,13.779999732971191,13.65999984741211,2844455.0,13.162578582763672
2017-03-13,13.930000305175781,13.619999885559082,13.6899995803833,13.880000114440918,2972272.0,13.374568939208984
2017-03-14,14.079999923706055,13.8100004196167,13.8100004196167,13.880000114440918,2674239.0,13.374568939208984
2017-03-15,14.050000190734863,13.720000267028809,13.859999656677246,13.760000228881836,4493611.0,13.258938789367676
2017-03-16,13.949999809265137,13.75,13.829999923706055,13.779999732971191,3583119.0,13.278209686279297
2017-03-17,13.859999656677246,13.720000267028809,13.779999732971191,13.75,3179095.0,13.24930191040039
2017-03-20,14.010000228881836,13.720000267028809,13.720000267028809,13.989999771118164,5109780.0,13.480562210083008
2017-03-21,13.949999809265137,13.729999542236328,13.9399995803833,13.789999961853027,3316807.0,13.287845611572266
2017-03-22,13.84000015258789,13.630000114440918,13.710000038146973,13.699999809265137,2964971.0,13.201123237609863
2017-03-23,13.800000190734863,13.220000267028809,13.800000190734863,13.279999732971191,5385231.0,12.796416282653809
2017-03-24,13.430000305175781,13.229999542236328,13.350000381469727,13.390000343322754,3838453.0,12.902411460876465
2017-03-27,13.470000267028809,13.300000190734863,13.390000343322754,13.369999885559082,2714473.0,12.883139610290527
2017-03-28,13.40999984741211,13.270000457763672,13.369999885559082,13.300000190734863,2054511.0,12.815688133239746
2017-03-29,13.329999923706055,13.079999923706055,13.300000190734863,13.109999656677246,2348755.0,12.632606506347656
2017-03-30,13.149999618530273,12.699999809265137,13.050000190734863,12.729999542236328,2654145.0,12.266444206237793
2017-03-31,12.869999885559082,12.699999809265137,12.75,12.829999923706055,2207491.0,12.36280345916748
2017-04-05,13.199999809265137,12.739999771118164,12.829999923706055,13.180000305175781,3786538.0,12.700058937072754
2017-04-06,13.380000114440918,13.09000015258789,13.149999618530273,13.119999885559082,2471683.0,12.642243385314941
2017-04-07,13.420000076293945,13.010000228881836,13.010000228881836,13.270000457763672,3056512.0,12.786781311035156
2017-04-10,13.279999732971191,12.920000076293945,13.260000228881836,12.989999771118164,2626386.0,12.516977310180664
2017-04-11,13.100000381469727,12.739999771118164,13.050000190734863,13.0600004196167,2623014.0,12.584428787231445
2017-04-12,13.119999885559082,12.800000190734863,13.119999885559082,12.979999542236328,1892464.0,12.507341384887695
2017-04-13,13.130000114440918,12.829999923706055,13.069999694824219,12.949999809265137,1613942.0,12.478433609008789
2017-04-14,13.0,12.800000190734863,13.0,12.859999656677246,1568207.0,12.39171028137207
2017-04-17,12.979999542236328,12.600000381469727,12.979999542236328,12.640000343322754,1608532.0,12.179722785949707
2017-04-18,12.699999809265137,12.350000381469727,12.699999809265137,12.369999885559082,2362284.0,11.919553756713867
2017-04-19,12.350000381469727,11.600000381469727,12.3100004196167,12.09000015258789,3542438.0,11.649750709533691
2017-04-20,12.380000114440918,11.930000305175781,12.010000228881836,12.15999984741211,2314019.0,11.71720027923584
2017-04-21,12.300000190734863,12.029999732971191,12.279999732971191,12.149999618530273,1323911.0,11.707564353942871
2017-04-24,12.15999984741211,11.720000267028809,12.15999984741211,11.90999984741211,2252397.0,11.47630500793457
2017-04-25,12.0,11.800000190734863,11.880000114440918,11.970000267028809,2488803.0,11.534119606018066
2017-04-26,11.930000305175781,10.770000457763672,11.930000305175781,10.770000457763672,10263485.0,10.37781810760498
2017-04-27,10.770000457763672,10.079999923706055,10.600000381469727,10.729999542236328,8402228.0,10.339273452758789
2017-04-28,10.739999771118164,10.510000228881836,10.569999694824219,10.6899995803833,4481455.0,10.300729751586914
2017-05-02,11.670000076293945,10.699999809265137,10.800000190734863,11.3100004196167,7160569.0,10.898154258728027
2017-05-03,11.479999542236328,11.0,11.479999542236328,11.390000343322754,4133404.0,10.975240707397461
2017-05-04,11.5,11.210000038146973,11.5,11.25,2399758.0,10.840337753295898
2017-05-05,11.300000190734863,10.90999984741211,11.270000457763672,11.180000305175781,2551943.0,10.772887229919434
2017-05-08,11.15999984741211,10.550000190734863,11.109999656677246,10.640000343322754,2433194.0,10.252551078796387
2017-05-09,10.970000267028809,10.550000190734863,10.640000343322754,10.960000038146973,2469978.0,10.560898780822754
2017-05-10,11.079999923706055,10.770000457763672,10.9399995803833,10.779999732971191,2424216.0,10.387453079223633
2017-05-11,10.789999961853027,10.220000267028809,10.720000267028809,10.550000190734863,2463325.0,10.165828704833984
2017-05-12,10.699999809265137,10.399999618530273,10.550000190734863,10.529999732971191,1422431.0,10.146556854248047
2017-05-15,11.300000190734863,10.539999961853027,10.579999923706055,11.149999618530273,4316101.0,10.743979454040527
2017-05-16,11.149999618530273,10.8100004196167,11.100000381469727,11.130000114440918,3584872.0,10.724708557128906
2017-05-17,11.239999771118164,11.0,11.069999694824219,11.100000381469727,2830328.0,10.69580078125
2017-05-18,11.170000076293945,10.920000076293945,11.029999732971191,11.100000381469727,1828256.0,10.69580078125
2017-05-19,11.170000076293945,11.010000228881836,11.170000076293945,11.0600004196167,1134274.0,10.657257080078125
2017-05-22,11.279999732971191,11.020000457763672,11.180000305175781,11.15999984741211,4136162.0,10.753615379333496
2017-05-23,11.270000457763672,10.899999618530273,11.100000381469727,11.069999694824219,2946445.0,10.666893005371094
2017-05-24,11.079999923706055,10.800000190734863,11.079999923706055,10.989999771118164,2134469.0,10.68634033203125
2017-05-25,11.140000343322754,10.880000114440918,10.979999542236328,11.029999732971191,1347552.0,10.725234985351562
2017-05-26,11.369999885559082,11.050000190734863,11.0600004196167,11.3100004196167,3433994.0,10.997499465942383
2017-05-31,11.350000381469727,11.149999618530273,11.350000381469727,11.260000228881836,2164790.0,10.948881149291992
2017-06-01,11.25,11.020000457763672,11.199999809265137,11.170000076293945,2097001.0,10.861367225646973
2017-06-02,11.960000038146973,11.0600004196167,11.180000305175781,11.789999961853027,9360806.0,11.464235305786133
2017-06-05,12.130000114440918,11.8100004196167,11.8100004196167,11.930000305175781,4314290.0,11.60036849975586
2017-06-06,12.130000114440918,11.859999656677246,12.100000381469727,11.949999809265137,3730259.0,11.6198148727417
2017-06-07,12.140000343322754,11.890000343322754,11.970000267028809,12.039999961853027,4317982.0,11.707328796386719
2017-06-08,12.680000305175781,11.989999771118164,11.989999771118164,12.470000267028809,5992017.0,12.125447273254395
2017-06-09,12.680000305175781,12.399999618530273,12.470000267028809,12.479999542236328,3568881.0,12.135169982910156
2017-06-12,12.65999984741211,12.300000190734863,12.449999809265137,12.359999656677246,3565800.0,12.018486022949219
2017-06-13,12.649999618530273,12.25,12.380000114440918,12.550000190734863,2287971.0,12.20323657989502
2017-06-14,12.65999984741211,12.420000076293945,12.619999885559082,12.529999732971191,2663340.0,12.183789253234863
2017-06-15,12.609999656677246,12.479999542236328,12.529999732971191,12.5,2088349.0,12.154618263244629
2017-06-16,13.0,12.199999809265137,12.510000228881836,12.260000228881836,9292211.0,11.921250343322754
2017-06-19,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,0.0,11.921250343322754
2017-06-20,12.100000381469727,11.9399995803833,12.079999923706055,11.989999771118164,3225380.0,11.658708572387695
2017-06-21,12.100000381469727,11.920000076293945,12.069999694824219,12.039999961853027,2550152.0,11.707328796386719
2017-06-22,12.050000190734863,11.8100004196167,12.050000190734863,11.9399995803833,2095980.0,11.610091209411621
2017-06-23,11.989999771118164,11.40999984741211,11.9399995803833,11.949999809265137,3714576.0,11.6198148727417
2017-06-26,11.949999809265137,11.640000343322754,11.899999618530273,11.84000015258789,3820475.0,11.512855529785156
2017-06-27,12.029999732971191,11.569999694824219,11.850000381469727,11.989999771118164,6127076.0,11.658708572387695
2017-06-28,11.979999542236328,11.75,11.979999542236328,11.880000114440918,1620685.0,11.551749229431152
2017-06-29,11.899999618530273,11.710000038146973,11.710000038146973,11.850000381469727,1112990.0,11.522579193115234
2017-06-30,12.050000190734863,11.779999732971191,11.890000343322754,11.880000114440918,1908900.0,11.551749229431152
2017-07-03,12.050000190734863,11.699999809265137,11.859999656677246,11.920000076293945,3532036.0,11.590643882751465
2017-07-04,11.979999542236328,11.829999923706055,11.829999923706055,11.920000076293945,1606986.0,11.590643882751465
2017-07-05,12.199999809265137,11.859999656677246,11.930000305175781,12.069999694824219,4302447.0,11.736498832702637
2017-07-06,12.180000305175781,11.949999809265137,12.180000305175781,11.970000267028809,1837320.0,11.639262199401855
2017-07-07,12.649999618530273,11.640000343322754,11.970000267028809,12.229999542236328,9004405.0,11.892078399658203
2017-07-10,12.25,11.800000190734863,12.199999809265137,11.979999542236328,4365225.0,11.648984909057617
2017-07-11,11.930000305175781,11.579999923706055,11.829999923706055,11.670000076293945,3103100.0,11.347552299499512
2017-07-12,11.789999961853027,11.489999771118164,11.609999656677246,11.770000457763672,2696622.0,11.444788932800293
2017-07-13,11.8100004196167,11.5600004196167,11.770000457763672,11.739999771118164,2387600.0,11.415617942810059
2017-07-14,11.899999618530273,11.609999656677246,11.8100004196167,11.779999732971191,3732808.0,11.454511642456055
2017-07-17,11.930000305175781,11.010000228881836,11.920000076293945,11.489999771118164,6571665.0,11.172525405883789
2017-07-18,11.479999542236328,11.15999984741211,11.399999618530273,11.390000343322754,3076422.0,11.075288772583008
2017-07-19,11.539999961853027,11.210000038146973,11.390000343322754,11.329999923706055,2841206.0,11.016945838928223
2017-07-20,11.4399995803833,11.229999542236328,11.3100004196167,11.239999771118164,2665240.0,10.929431915283203
2017-07-21,11.329999923706055,10.949999809265137,11.239999771118164,10.970000267028809,6257035.0,10.666893005371094
2017-07-24,11.0600004196167,10.880000114440918,10.920000076293945,10.970000267028809,2027770.0,10.666893005371094
2017-07-25,11.149999618530273,10.899999618530273,10.970000267028809,11.069999694824219,2399050.0,10.764130592346191
2017-07-26,11.1899995803833,10.970000267028809,11.0600004196167,11.0600004196167,1633788.0,10.754405975341797
2017-07-27,11.300000190734863,10.920000076293945,11.020000457763672,11.170000076293945,2591051.0,10.861367225646973
2017-07-28,11.239999771118164,11.130000114440918,11.199999809265137,11.170000076293945,1688165.0,10.861367225646973
2017-07-31,11.460000038146973,11.15999984741211,11.15999984741211,11.270000457763672,2137414.0,10.95860481262207
2017-08-01,11.350000381469727,11.199999809265137,11.25,11.270000457763672,1529634.0,10.95860481262207
2017-08-02,11.329999923706055,10.600000381469727,11.279999732971191,10.640000343322754,5286177.0,10.3460111618042
2017-08-03,10.75,10.4399995803833,10.5600004196167,10.699999809265137,5456716.0,10.404354095458984
2017-08-04,10.680000305175781,10.520000457763672,10.680000305175781,10.529999732971191,2322425.0,10.23905086517334
2017-08-07,11.180000305175781,10.529999732971191,10.529999732971191,11.020000457763672,4766429.0,10.715511322021484
2017-08-08,11.09000015258789,10.930000305175781,11.069999694824219,11.0,2111350.0,10.696063995361328
2017-08-09,11.09000015258789,10.90999984741211,11.0,11.039999961853027,1430733.0,10.73495864868164
2017-08-10,11.069999694824219,10.739999771118164,11.069999694824219,10.880000114440918,2006880.0,10.57938003540039
2017-08-11,10.869999885559082,10.59000015258789,10.84000015258789,10.770000457763672,2669910.0,10.472419738769531
2017-08-14,10.90999984741211,10.649999618530273,10.649999618530273,10.789999961853027,2935353.0,10.491867065429688
2017-08-15,10.859999656677246,10.479999542236328,10.800000190734863,10.670000076293945,6362563.0,10.375181198120117
2017-08-16,10.680000305175781,10.529999732971191,10.600000381469727,10.670000076293945,3566200.0,10.375181198120117
2017-08-17,10.779999732971191,10.630000114440918,10.670000076293945,10.770000457763672,3091783.0,10.472419738769531
2017-08-18,11.0,10.65999984741211,10.710000038146973,10.9399995803833,4452674.0,10.63772201538086
2017-08-21,11.199999809265137,10.9399995803833,11.0,11.100000381469727,5093856.0,10.793301582336426
2017-08-22,11.199999809265137,11.020000457763672,11.09000015258789,11.140000343322754,3809857.0,10.832196235656738
2017-08-23,11.399999618530273,11.010000228881836,11.34000015258789,11.149999618530273,6603102.0,10.8419189453125
2017-08-24,11.149999618530273,10.779999732971191,11.149999618530273,10.850000381469727,3189190.0,10.55020809173584
2017-08-25,11.100000381469727,10.789999961853027,10.800000190734863,10.90999984741211,2465190.0,10.608551025390625
2017-08-28,11.180000305175781,10.920000076293945,10.920000076293945,11.119999885559082,4849728.0,10.812748908996582
2017-08-29,11.399999618530273,11.100000381469727,11.180000305175781,11.15999984741211,4116510.0,10.851642608642578
2017-08-30,11.229999542236328,11.109999656677246,11.109999656677246,11.170000076293945,2665871.0,10.861367225646973
2017-08-31,11.25,11.050000190734863,11.109999656677246,11.180000305175781,3203630.0,10.87109088897705
2017-09-01,11.199999809265137,11.050000190734863,11.1899995803833,11.170000076293945,2878680.0,10.861367225646973
2017-09-04,11.390000343322754,11.1899995803833,11.25,11.220000267028809,3688233.0,10.909985542297363
2017-09-05,11.279999732971191,11.119999885559082,11.199999809265137,11.210000038146973,2718639.0,10.900261878967285
2017-09-06,11.270000457763672,11.079999923706055,11.229999542236328,11.140000343322754,2275582.0,10.832196235656738
2017-09-07,11.239999771118164,11.050000190734863,11.15999984741211,11.0600004196167,2475362.0,10.754405975341797
2017-09-08,11.15999984741211,11.010000228881836,11.029999732971191,11.09000015258789,2328702.0,10.783577919006348
2017-09-11,11.199999809265137,11.020000457763672,11.130000114440918,11.180000305175781,2150924.0,10.87109088897705
2017-09-12,11.199999809265137,11.039999961853027,11.15999984741211,11.0600004196167,2491990.0,10.754405975341797
2017-09-13,11.149999618530273,11.020000457763672,11.050000190734863,11.140000343322754,2579791.0,10.832196235656738
2017-09-14,11.15999984741211,10.869999885559082,11.15999984741211,10.920000076293945,4131653.0,10.618274688720703
2017-09-15,10.9399995803833,10.819999694824219,10.850000381469727,10.829999923706055,2098750.0,10.530760765075684
2017-09-18,10.880000114440918,10.65999984741211,10.819999694824219,10.710000038146973,4669186.0,10.414077758789062
2017-09-19,10.739999771118164,10.579999923706055,10.65999984741211,10.619999885559082,3474099.0,10.326563835144043
2017-09-20,10.890000343322754,10.59000015258789,10.619999885559082,10.760000228881836,3587303.0,10.462695121765137
2017-09-21,10.8100004196167,10.670000076293945,10.760000228881836,10.729999542236328,2414762.0,10.433524131774902
2017-09-22,10.739999771118164,10.630000114440918,10.710000038146973,10.680000305175781,1565416.0,10.384905815124512
2017-09-25,10.720000267028809,10.520000457763672,10.699999809265137,10.640000343322754,2089666.0,10.3460111618042
2017-09-26,10.729999542236328,10.520000457763672,10.600000381469727,10.710000038146973,2384060.0,10.414077758789062
2017-09-27,10.739999771118164,10.5600004196167,10.720000267028809,10.729999542236328,2247393.0,10.433524131774902
2017-09-28,10.75,10.640000343322754,10.739999771118164,10.710000038146973,1798044.0,10.414077758789062
2017-09-29,10.720000267028809,10.609999656677246,10.699999809265137,10.619999885559082,1752850.0,10.326563835144043
2017-10-09,10.760000228881836,10.609999656677246,10.699999809265137,10.710000038146973,2073040.0,10.414077758789062
2017-10-10,10.859999656677246,10.640000343322754,10.699999809265137,10.829999923706055,3713531.0,10.530760765075684
2017-10-11,10.960000038146973,10.75,10.850000381469727,10.84000015258789,3026646.0,10.540484428405762
2017-10-12,11.300000190734863,11.010000228881836,11.069999694824219,11.079999923706055,10437438.0,10.77385425567627
2017-10-13,11.850000381469727,10.9399995803833,10.979999542236328,11.470000267028809,13673674.0,11.15307903289795
2017-10-16,11.630000114440918,11.210000038146973,11.359999656677246,11.470000267028809,8445078.0,11.15307903289795
2017-10-17,11.5,11.229999542236328,11.300000190734863,11.390000343322754,4925804.0,11.075288772583008
2017-10-18,11.649999618530273,11.270000457763672,11.350000381469727,11.34000015258789,5850562.0,11.0266695022583
2017-10-19,11.4399995803833,11.140000343322754,11.25,11.34000015258789,4155812.0,11.0266695022583
2017-10-20,11.529999732971191,11.25,11.329999923706055,11.479999542236328,4377452.0,11.162801742553711
2017-10-23,11.600000381469727,11.460000038146973,11.59000015258789,11.59000015258789,4541522.0,11.26976203918457
2017-10-24,11.609999656677246,11.430000305175781,11.600000381469727,11.5600004196167,3192169.0,11.240592002868652
2017-10-25,11.800000190734863,11.4399995803833,11.520000457763672,11.729999542236328,6881642.0,11.405893325805664
2017-10-26,11.770000457763672,11.619999885559082,11.699999809265137,11.699999809265137,5339868.0,11.37672233581543
2017-10-27,11.75,11.350000381469727,11.739999771118164,11.4399995803833,5812160.0,11.123905181884766
2017-10-30,11.529999732971191,10.9399995803833,11.449999809265137,11.100000381469727,4432120.0,10.793301582336426
2017-10-31,11.220000267028809,11.079999923706055,11.170000076293945,11.119999885559082,1846087.0,10.812748908996582
2017-11-01,11.180000305175781,11.020000457763672,11.0600004196167,11.0600004196167,1909451.0,10.754405975341797
2017-11-02,11.100000381469727,10.710000038146973,11.100000381469727,10.720000267028809,2720009.0,10.42380142211914
2017-11-03,10.960000038146973,10.640000343322754,10.779999732971191,10.789999961853027,2801137.0,10.491867065429688
2017-11-06,10.859999656677246,10.59000015258789,10.819999694824219,10.829999923706055,2223696.0,10.530760765075684
2017-11-07,10.829999923706055,10.680000305175781,10.829999923706055,10.710000038146973,1588300.0,10.414077758789062
2017-11-08,10.770000457763672,10.59000015258789,10.710000038146973,10.720000267028809,3885633.0,10.42380142211914
2017-11-09,10.779999732971191,10.619999885559082,10.649999618530273,10.699999809265137,1839220.0,10.404354095458984
2017-11-10,10.6899995803833,10.609999656677246,10.670000076293945,10.619999885559082,1880142.0,10.326563835144043
2017-11-13,10.75,10.510000228881836,10.609999656677246,10.59000015258789,2679734.0,10.297392845153809
2017-11-14,10.649999618530273,10.510000228881836,10.609999656677246,10.59000015258789,1441677.0,10.297392845153809
2017-11-15,10.630000114440918,10.460000038146973,10.529999732971191,10.520000457763672,1696470.0,10.229328155517578
2017-11-16,10.640000343322754,10.449999809265137,10.479999542236328,10.600000381469727,1843766.0,10.307117462158203
2017-11-17,10.619999885559082,10.449999809265137,10.619999885559082,10.550000190734863,2560100.0,10.258498191833496
2017-11-20,10.5600004196167,9.979999542236328,10.5,10.550000190734863,3406520.0,10.258498191833496
2017-11-21,10.529999732971191,10.239999771118164,10.470000267028809,10.34000015258789,1769045.0,10.054301261901855
2017-11-22,10.359999656677246,9.989999771118164,10.289999961853027,10.050000190734863,2951132.0,9.772313117980957
2017-11-23,10.100000381469727,9.75,10.100000381469727,9.920000076293945,2981741.0,9.645904541015625
2017-11-24,9.90999984741211,9.529999732971191,9.859999656677246,9.699999809265137,2397996.0,9.43198299407959
2017-11-27,9.720000267028809,9.529999732971191,9.609999656677246,9.680000305175781,2196406.0,9.41253662109375
2017-11-28,9.789999961853027,9.5600004196167,9.600000381469727,9.760000228881836,1268200.0,9.490325927734375
2017-11-29,9.800000190734863,9.649999618530273,9.729999542236328,9.760000228881836,1007170.0,9.490325927734375
2017-11-30,9.960000038146973,9.699999809265137,9.75,9.850000381469727,1332945.0,9.577839851379395
2017-12-01,9.9399995803833,9.739999771118164,9.850000381469727,9.829999923706055,1137500.0,9.558391571044922
2017-12-04,9.890000343322754,9.600000381469727,9.829999923706055,9.619999885559082,1501566.0,9.354193687438965
2017-12-05,9.6899995803833,9.130000114440918,9.600000381469727,9.180000305175781,2355453.0,8.926351547241211
2017-12-06,9.390000343322754,9.0600004196167,9.149999618530273,9.279999732971191,1769928.0,9.023589134216309
2017-12-07,9.319999694824219,9.180000305175781,9.279999732971191,9.3100004196167,1474452.0,9.052760124206543
2017-12-08,9.399999618530273,9.279999732971191,9.279999732971191,9.319999694824219,1847820.0,9.062482833862305
2017-12-11,9.649999618530273,9.399999618530273,9.399999618530273,9.579999923706055,3295961.0,9.315299034118652
2017-12-12,9.579999923706055,9.279999732971191,9.550000190734863,9.380000114440918,1942493.0,9.12082576751709
2017-12-13,9.369999885559082,9.199999809265137,9.369999885559082,9.270000457763672,1190851.0,9.01386547088623
2017-12-14,9.34000015258789,9.149999618530273,9.3100004196167,9.199999809265137,1336620.0,8.945798873901367
2017-12-15,9.199999809265137,9.09000015258789,9.15999984741211,9.15999984741211,1663300.0,8.906903266906738
2017-12-18,9.170000076293945,9.0600004196167,9.170000076293945,9.079999923706055,1160152.0,8.82911491394043
2017-12-19,9.119999885559082,8.9399995803833,9.119999885559082,9.079999923706055,3193112.0,8.82911491394043
2017-12-20,9.199999809265137,8.949999809265137,9.180000305175781,9.039999961853027,2565196.0,8.790220260620117
2017-12-21,9.029999732971191,8.899999618530273,9.029999732971191,9.0,2892440.0,8.751324653625488
2017-12-22,9.25,8.930000305175781,9.010000228881836,9.220000267028809,5024081.0,8.96524715423584
2017-12-25,9.369999885559082,9.1899995803833,9.220000267028809,9.329999923706055,4628534.0,9.072206497192383
2017-12-26,9.430000305175781,9.279999732971191,9.350000381469727,9.380000114440918,3342349.0,9.12082576751709
2017-12-27,9.520000457763672,9.34000015258789,9.369999885559082,9.40999984741211,3683974.0,9.149996757507324
2017-12-28,9.510000228881836,9.289999961853027,9.4399995803833,9.460000038146973,4845024.0,9.198616027832031
2017-12-29,10.170000076293945,9.5,10.170000076293945,9.649999618530273,6130443.0,9.383365631103516
2018-01-02,9.699999809265137,9.489999771118164,9.699999809265137,9.5,3844100.0,9.237509727478027
2018-01-03,9.579999923706055,9.449999809265137,9.579999923706055,9.520000457763672,1965281.0,9.256957054138184
2018-01-04,9.600000381469727,9.420000076293945,9.550000190734863,9.579999923706055,1631702.0,9.315299034118652
2018-01-05,9.600000381469727,9.4399995803833,9.600000381469727,9.5,1736202.0,9.237509727478027
2018-01-08,9.479999542236328,9.34000015258789,9.479999542236328,9.380000114440918,1335505.0,9.12082576751709
2018-01-09,9.430000305175781,9.210000038146973,9.369999885559082,9.220000267028809,1873322.0,8.96524715423584
2018-01-10,9.390000343322754,9.199999809265137,9.199999809265137,9.329999923706055,2340635.0,9.072206497192383
2018-01-11,9.800000190734863,9.34000015258789,9.399999618530273,9.729999542236328,4551261.0,9.461153984069824
2018-01-12,9.8100004196167,9.609999656677246,9.75,9.619999885559082,2744484.0,9.354193687438965
2018-01-15,9.770000457763672,9.399999618530273,9.600000381469727,9.579999923706055,3033581.0,9.315299034118652
2018-01-16,9.869999885559082,9.529999732971191,9.579999923706055,9.600000381469727,2668808.0,9.334747314453125
2018-01-17,9.710000038146973,9.550000190734863,9.609999656677246,9.699999809265137,2490600.0,9.43198299407959
2018-01-18,9.720000267028809,9.600000381469727,9.6899995803833,9.670000076293945,1559838.0,9.402812957763672
2018-01-19,9.670000076293945,9.569999694824219,9.630000114440918,9.59000015258789,1368941.0,9.325023651123047
2018-01-22,9.65999984741211,9.399999618530273,9.65999984741211,9.520000457763672,1706490.0,9.256957054138184
2018-01-23,9.539999961853027,9.399999618530273,9.420000076293945,9.539999961853027,1377812.0,9.27640438079834
2018-01-24,9.59000015258789,9.470000267028809,9.550000190734863,9.539999961853027,1265231.0,9.27640438079834
2018-01-25,9.779999732971191,9.579999923706055,9.59000015258789,9.619999885559082,1602800.0,9.354193687438965
2018-01-26,9.720000267028809,9.600000381469727,9.720000267028809,9.680000305175781,952437.0,9.41253662109375
2018-01-29,9.890000343322754,9.649999618530273,9.680000305175781,9.65999984741211,1526701.0,9.393089294433594
2018-01-30,9.729999542236328,9.520000457763672,9.710000038146973,9.600000381469727,1360380.0,9.334747314453125
2018-01-31,9.649999618530273,9.5,9.640000343322754,9.600000381469727,1085216.0,9.334747314453125
2018-02-01,9.649999618530273,9.170000076293945,9.600000381469727,9.260000228881836,2907620.0,9.004140853881836
2018-02-02,9.199999809265137,9.010000228881836,9.199999809265137,9.079999923706055,1385361.0,8.82911491394043
2018-02-05,9.140000343322754,8.970000267028809,9.0600004196167,9.100000381469727,839533.0,8.848563194274902
2018-02-06,9.0600004196167,8.1899995803833,9.0600004196167,8.279999732971191,2793864.0,8.05121898651123
2018-02-07,9.109999656677246,7.699999809265137,8.40999984741211,9.039999961853027,6712273.0,8.790220260620117
2018-02-08,9.220000267028809,8.899999618530273,8.930000305175781,9.050000190734863,2735579.0,8.799943923950195
2018-02-09,9.0,8.649999618530273,8.880000114440918,8.779999732971191,2005300.0,8.537403106689453
2018-02-12,9.319999694824219,8.789999961853027,8.789999961853027,9.1899995803833,2313163.0,8.936075210571289
2018-02-13,9.289999961853027,9.109999656677246,9.1899995803833,9.170000076293945,910120.0,8.916627883911133
2018-02-14,9.279999732971191,9.09000015258789,9.149999618530273,9.229999542236328,678804.0,8.974969863891602
2018-02-22,9.569999694824219,9.229999542236328,9.289999961853027,9.470000267028809,1571943.0,9.20833969116211
2018-02-23,9.569999694824219,9.40999984741211,9.470000267028809,9.479999542236328,828327.0,9.218062400817871
2018-02-26,9.539999961853027,9.390000343322754,9.479999542236328,9.470000267028809,1563100.0,9.20833969116211
2018-02-27,9.6899995803833,9.3100004196167,9.6899995803833,9.40999984741211,1902780.0,9.149996757507324
2018-02-28,9.399999618530273,9.199999809265137,9.399999618530273,9.300000190734863,1021300.0,9.043036460876465
2018-03-01,9.399999618530273,9.25,9.3100004196167,9.369999885559082,1050833.0,9.111102104187012
2018-03-02,9.649999618530273,9.319999694824219,9.319999694824219,9.449999809265137,1950200.0,9.188891410827637
2018-03-05,9.489999771118164,9.260000228881836,9.449999809265137,9.3100004196167,898163.0,9.052760124206543
2018-03-06,9.350000381469727,9.25,9.319999694824219,9.350000381469727,1196245.0,9.091653823852539
2018-03-07,9.359999656677246,9.260000228881836,9.359999656677246,9.300000190734863,768000.0,9.043036460876465
2018-03-08,9.5,9.300000190734863,9.34000015258789,9.359999656677246,2186575.0,9.101378440856934
2018-03-09,9.4399995803833,9.3100004196167,9.359999656677246,9.420000076293945,1542993.0,9.159720420837402
2018-03-12,9.569999694824219,9.34000015258789,9.4399995803833,9.529999732971191,2892230.0,9.266679763793945
2018-03-13,9.579999923706055,9.449999809265137,9.520000457763672,9.529999732971191,1712141.0,9.266679763793945
2018-03-14,9.520000457763672,9.25,9.520000457763672,9.289999961853027,2146719.0,9.033312797546387
2018-03-15,9.319999694824219,9.020000457763672,9.260000228881836,9.09000015258789,1545830.0,8.838838577270508
2018-03-16,9.25,9.029999732971191,9.029999732971191,9.210000038146973,799636.0,8.955523490905762
2018-03-19,9.390000343322754,9.119999885559082,9.199999809265137,9.34000015258789,1305608.0,9.081930160522461
2018-03-20,9.34000015258789,9.15999984741211,9.34000015258789,9.199999809265137,1143830.0,8.945798873901367
2018-03-21,9.270000457763672,9.100000381469727,9.149999618530273,9.149999618530273,856307.0,8.89717960357666
2018-03-22,9.25,9.050000190734863,9.25,9.109999656677246,1024770.0,8.858285903930664
2018-03-23,9.0,8.65999984741211,9.0,8.770000457763672,2408312.0,8.527680397033691
2018-03-26,8.989999771118164,8.510000228881836,8.630000114440918,8.970000267028809,1830825.0,8.722153663635254
2018-03-27,9.09000015258789,8.989999771118164,9.0,9.0,1296660.0,8.751324653625488
2018-03-28,9.100000381469727,8.899999618530273,9.029999732971191,9.0600004196167,1689458.0,8.809667587280273
2018-03-29,9.970000267028809,9.510000228881836,9.510000228881836,9.520000457763672,6007556.0,9.256957054138184
2018-03-30,9.449999809265137,9.199999809265137,9.390000343322754,9.420000076293945,3389697.0,9.159720420837402
2018-04-02,9.609999656677246,9.3100004196167,9.329999923706055,9.5600004196167,2789278.0,9.295852661132812
2018-04-03,9.510000228881836,9.380000114440918,9.470000267028809,9.430000305175781,1524079.0,9.16944408416748
2018-04-04,9.489999771118164,9.34000015258789,9.430000305175781,9.350000381469727,1149574.0,9.091653823852539
2018-04-09,9.369999885559082,9.119999885559082,9.260000228881836,9.260000228881836,1181700.0,9.004140853881836
2018-04-10,9.3100004196167,9.15999984741211,9.260000228881836,9.199999809265137,1231034.0,8.945798873901367
2018-04-11,9.489999771118164,9.210000038146973,9.239999771118164,9.40999984741211,1758154.0,9.149996757507324
2018-04-12,9.470000267028809,9.329999923706055,9.40999984741211,9.430000305175781,1299520.0,9.16944408416748
2018-04-13,9.470000267028809,9.329999923706055,9.430000305175781,9.329999923706055,1037000.0,9.072206497192383
2018-04-16,9.369999885559082,9.170000076293945,9.329999923706055,9.34000015258789,1281120.0,9.081930160522461
2018-04-17,9.390000343322754,9.130000114440918,9.34000015258789,9.180000305175781,992000.0,8.926351547241211
2018-04-18,9.529999732971191,9.140000343322754,9.220000267028809,9.5,3076728.0,9.237509727478027
2018-04-19,9.59000015258789,9.420000076293945,9.479999542236328,9.470000267028809,1453142.0,9.20833969116211
2018-04-20,9.550000190734863,9.4399995803833,9.5,9.5,1616349.0,9.237509727478027
2018-04-23,9.680000305175781,9.470000267028809,9.600000381469727,9.5600004196167,2244801.0,9.295852661132812
2018-04-24,9.649999618530273,9.529999732971191,9.600000381469727,9.640000343322754,2521051.0,9.373641967773438
2018-04-25,9.640000343322754,9.449999809265137,9.640000343322754,9.489999771118164,2200280.0,9.22778606414795
2018-04-26,9.550000190734863,9.420000076293945,9.550000190734863,9.420000076293945,940800.0,9.159720420837402
2018-04-27,9.510000228881836,9.369999885559082,9.420000076293945,9.390000343322754,1335567.0,9.130549430847168
2018-05-02,9.5,9.329999923706055,9.329999923706055,9.359999656677246,907190.0,9.101378440856934
2018-05-03,9.470000267028809,9.3100004196167,9.350000381469727,9.4399995803833,1579651.0,9.179166793823242
2018-05-04,9.520000457763672,9.34000015258789,9.40999984741211,9.420000076293945,1401898.0,9.159720420837402
2018-05-07,9.65999984741211,9.420000076293945,9.420000076293945,9.600000381469727,4029055.0,9.334747314453125
2018-05-08,9.699999809265137,9.529999732971191,9.579999923706055,9.569999694824219,1538404.0,9.305575370788574
2018-05-09,9.770000457763672,9.600000381469727,9.619999885559082,9.6899995803833,3243906.0,9.422259330749512
2018-05-10,9.770000457763672,9.600000381469727,9.75,9.710000038146973,2153107.0,9.441707611083984
2018-05-11,9.75,9.5,9.720000267028809,9.520000457763672,1573100.0,9.256957054138184
2018-05-14,9.550000190734863,9.210000038146973,9.520000457763672,9.220000267028809,2205000.0,8.96524715423584
2018-05-15,9.350000381469727,9.149999618530273,9.149999618530273,9.289999961853027,910842.0,9.033312797546387
2018-05-16,9.270000457763672,9.149999618530273,9.270000457763672,9.170000076293945,1219500.0,8.916627883911133
2018-05-17,9.229999542236328,8.970000267028809,9.149999618530273,9.039999961853027,2289630.0,8.790220260620117
2018-05-18,9.180000305175781,8.920000076293945,8.920000076293945,9.079999923706055,1196506.0,8.82911491394043
2018-05-21,9.319999694824219,9.09000015258789,9.100000381469727,9.220000267028809,1555037.0,8.96524715423584
2018-05-22,9.199999809265137,9.0,9.15999984741211,9.130000114440918,1357131.0,8.87773323059082
2018-05-23,9.180000305175781,8.970000267028809,9.100000381469727,8.979999542236328,1069521.0,8.731877326965332
2018-05-24,9.069999694824219,8.979999542236328,8.989999771118164,9.010000228881836,686300.0,8.761049270629883
2018-05-25,9.069999694824219,8.890000343322754,9.069999694824219,8.970000267028809,894210.0,8.722153663635254
2018-05-28,9.050000190734863,8.789999961853027,8.960000038146973,8.8100004196167,1061310.0,8.566575050354004
2018-05-29,8.949999809265137,8.649999618530273,8.800000190734863,8.899999618530273,1179710.0,8.654088020324707
2018-05-30,8.850000381469727,8.630000114440918,8.699999809265137,8.84000015258789,1353483.0,8.595746994018555
2018-05-31,9.0,8.800000190734863,8.880000114440918,8.960000038146973,1243633.0,8.712430000305176
2018-06-01,9.0,8.880000114440918,8.880000114440918,8.970000267028809,758193.0,8.722153663635254
2018-06-04,9.100000381469727,8.800000190734863,9.0,8.829999923706055,749703.0,8.58602237701416
2018-06-05,8.930000305175781,8.75,8.930000305175781,8.819999694824219,899472.0,8.576297760009766
2018-06-06,8.850000381469727,8.720000267028809,8.850000381469727,8.760000228881836,609300.0,8.517956733703613
2018-06-07,8.770000457763672,8.65999984741211,8.760000228881836,8.739999771118164,811726.0,8.49850845336914
2018-06-08,8.739999771118164,8.619999885559082,8.739999771118164,8.640000343322754,619201.0,8.40127182006836
2018-06-11,8.75,8.300000190734863,8.65999984741211,8.640000343322754,1324839.0,8.40127182006836
2018-06-12,8.680000305175781,8.460000038146973,8.59000015258789,8.649999618530273,705803.0,8.410994529724121
2018-06-13,8.600000381469727,8.479999542236328,8.59000015258789,8.529999732971191,557811.0,8.2943115234375
2018-06-14,8.5600004196167,8.100000381469727,8.5600004196167,8.109999656677246,1961980.0,7.885916709899902
2018-06-15,8.140000343322754,7.860000133514404,8.100000381469727,7.920000076293945,1511608.0,7.701166152954102
2018-06-19,7.869999885559082,7.28000020980835,7.809999942779541,7.610000133514404,2407319.0,7.399731636047363
2018-06-20,7.989999771118164,7.420000076293945,7.539999961853027,7.920000076293945,2451597.0,7.701166152954102
2018-06-21,7.949999809265137,7.699999809265137,7.849999904632568,7.920000076293945,1735452.0,7.701166152954102
2018-06-22,7.989999771118164,7.769999980926514,7.909999847412109,7.889999866485596,628002.0,7.671995162963867
2018-06-25,7.820000171661377,7.599999904632568,7.820000171661377,7.75,1463664.0,7.632600784301758
2018-06-26,7.710000038146973,7.599999904632568,7.690000057220459,7.670000076293945,961705.0,7.553812503814697
2018-06-27,7.679999828338623,7.449999809265137,7.610000133514404,7.619999885559082,969706.0,7.504570007324219
2018-06-28,7.630000114440918,7.409999847412109,7.539999961853027,7.610000133514404,1418699.0,7.49472188949585
2018-06-29,7.760000228881836,7.519999980926514,7.599999904632568,7.739999771118164,1577290.0,7.6227521896362305
2018-07-02,7.78000020980835,7.599999904632568,7.75,7.650000095367432,892630.0,7.534115791320801
2018-07-03,7.739999771118164,7.550000190734863,7.739999771118164,7.630000114440918,564900.0,7.514419078826904
2018-07-04,7.599999904632568,7.46999979019165,7.570000171661377,7.5,629189.0,7.386388301849365
2018-07-05,7.559999942779541,7.260000228881836,7.559999942779541,7.340000152587891,815651.0,7.228812217712402
2018-07-06,7.429999828338623,7.079999923706055,7.429999828338623,7.170000076293945,1423269.0,7.061387062072754
2018-07-09,7.289999961853027,6.699999809265137,7.139999866485596,7.25,3815761.0,7.1401753425598145
2018-07-10,7.210000038146973,6.880000114440918,7.110000133514404,7.199999809265137,3872861.0,7.090932369232178
2018-07-11,7.139999866485596,6.880000114440918,7.139999866485596,7.039999961853027,2640890.0,6.933356285095215
2018-07-12,7.099999904632568,6.900000095367432,7.0,6.96999979019165,3439803.0,6.864416599273682
2018-07-13,7.03000020980835,6.900000095367432,7.019999980926514,6.940000057220459,2135900.0,6.834871292114258
2018-07-16,6.940000057220459,6.699999809265137,6.940000057220459,6.809999942779541,1903587.0,6.7068400382995605
2018-07-17,6.880000114440918,6.710000038146973,6.710000038146973,6.829999923706055,2279514.0,6.726537227630615
2018-07-18,6.889999866485596,6.730000019073486,6.889999866485596,6.730000019073486,966300.0,6.628052234649658
2018-07-19,6.78000020980835,6.579999923706055,6.739999771118164,6.670000076293945,1276158.0,6.568961143493652
2018-07-20,6.949999809265137,6.550000190734863,6.659999847412109,6.78000020980835,2105100.0,6.677295207977295
2018-07-23,6.820000171661377,6.670000076293945,6.78000020980835,6.800000190734863,1363011.0,6.696991920471191
2018-07-24,7.0,6.730000019073486,6.800000190734863,6.940000057220459,2541070.0,6.834871292114258
2018-07-25,6.940000057220459,6.800000190734863,6.940000057220459,6.909999847412109,1459076.0,6.805325031280518
2018-07-26,6.929999828338623,6.800000190734863,6.929999828338623,6.909999847412109,2065614.0,6.805325031280518
2018-07-27,6.909999847412109,6.800000190734863,6.880000114440918,6.829999923706055,1718141.0,6.726537227630615
2018-07-30,6.900000095367432,6.699999809265137,6.900000095367432,6.769999980926514,1420514.0,6.667446613311768
2018-07-31,6.78000020980835,6.710000038146973,6.710000038146973,6.75,678300.0,6.647749423980713
2018-08-01,6.809999942779541,6.699999809265137,6.760000228881836,6.75,938335.0,6.647749423980713
2018-08-02,6.900000095367432,6.400000095367432,6.75,6.880000114440918,5166043.0,6.775780200958252
2018-08-03,6.869999885559082,6.710000038146973,6.869999885559082,6.769999980926514,2014054.0,6.667446613311768
2018-08-06,6.800000190734863,6.670000076293945,6.710000038146973,6.769999980926514,2654900.0,6.667446613311768
2018-08-07,7.199999809265137,6.739999771118164,6.769999980926514,7.03000020980835,3966790.0,6.923508167266846
2018-08-08,6.989999771118164,6.53000020980835,6.989999771118164,6.679999828338623,8971516.0,6.57880973815918
2018-08-09,6.650000095367432,6.420000076293945,6.5,6.53000020980835,3792099.0,6.431081771850586
2018-08-10,6.659999847412109,6.480000019073486,6.559999942779541,6.53000020980835,1694350.0,6.431081771850586
2018-08-13,6.519999980926514,6.400000095367432,6.489999771118164,6.409999847412109,2195960.0,6.312899589538574
2018-08-14,6.5,6.329999923706055,6.429999828338623,6.400000095367432,3361149.0,6.303051471710205
2018-08-15,6.420000076293945,6.320000171661377,6.400000095367432,6.400000095367432,2589284.0,6.303051471710205
2018-08-16,6.510000228881836,6.309999942779541,6.349999904632568,6.420000076293945,2669807.0,6.322748184204102
2018-08-17,6.489999771118164,6.360000133514404,6.449999809265137,6.429999828338623,1977888.0,6.332596302032471
2018-08-20,6.46999979019165,6.340000152587891,6.429999828338623,6.400000095367432,1328201.0,6.303051471710205
2018-08-21,6.440000057220459,6.360000133514404,6.440000057220459,6.380000114440918,929700.0,6.28335428237915
2018-08-22,6.420000076293945,6.320000171661377,6.400000095367432,6.320000171661377,1095500.0,6.2242631912231445
2018-08-23,6.409999847412109,6.300000190734863,6.349999904632568,6.400000095367432,1495120.0,6.303051471710205
2018-08-24,6.400000095367432,6.320000171661377,6.380000114440918,6.400000095367432,1212260.0,6.303051471710205
2018-08-27,6.460000038146973,6.389999866485596,6.389999866485596,6.420000076293945,948454.0,6.322748184204102
2018-08-28,6.440000057220459,6.360000133514404,6.409999847412109,6.380000114440918,758200.0,6.28335428237915
2018-08-29,6.360000133514404,6.230000019073486,6.360000133514404,6.260000228881836,1235661.0,6.165172100067139
2018-08-30,6.28000020980835,6.099999904632568,6.269999980926514,6.119999885559082,1398091.0,6.027292728424072
2018-08-31,6.559999942779541,6.0,6.079999923706055,6.369999885559082,3526790.0,6.273505210876465
2018-09-03,6.380000114440918,6.179999828338623,6.369999885559082,6.239999771118164,1295402.0,6.145474433898926
2018-09-04,6.25,6.119999885559082,6.150000095367432,6.210000038146973,675309.0,6.11592960357666
2018-09-05,6.21999979019165,6.139999866485596,6.179999828338623,6.150000095367432,553600.0,6.056838035583496
2018-09-06,6.159999847412109,6.039999961853027,6.150000095367432,6.059999942779541,818300.0,5.968201637268066
2018-09-07,6.150000095367432,6.050000190734863,6.099999904632568,6.070000171661377,700480.0,5.978050231933594
2018-09-10,6.070000171661377,5.829999923706055,6.03000020980835,6.070000171661377,2392973.0,5.978050231933594
2018-09-11,6.269999980926514,6.070000171661377,6.269999980926514,6.230000019073486,3099010.0,6.135626316070557
2018-09-12,6.510000228881836,6.110000133514404,6.230000019073486,6.400000095367432,2666092.0,6.303051471710205
2018-09-13,6.699999809265137,6.340000152587891,6.699999809265137,6.5,5269018.0,6.401536464691162
2018-09-14,6.489999771118164,6.25,6.489999771118164,6.46999979019165,1807753.0,6.37199068069458
2018-09-17,6.429999828338623,6.300000190734863,6.320000171661377,6.300000190734863,702220.0,6.204566478729248
2018-09-18,6.360000133514404,6.199999809265137,6.199999809265137,6.329999923706055,745866.0,6.234111309051514
2018-09-19,6.369999885559082,6.25,6.309999942779541,6.329999923706055,871430.0,6.234111309051514
2018-09-20,6.360000133514404,6.289999961853027,6.329999923706055,6.289999961853027,609699.0,6.1947174072265625
2018-09-21,6.429999828338623,6.289999961853027,6.320000171661377,6.420000076293945,1232632.0,6.322748184204102
2018-09-25,6.389999866485596,6.260000228881836,6.389999866485596,6.289999961853027,993773.0,6.1947174072265625
2018-09-26,6.309999942779541,6.239999771118164,6.239999771118164,6.289999961853027,864690.0,6.1947174072265625
2018-09-27,6.320000171661377,6.099999904632568,6.260000228881836,6.099999904632568,1001000.0,6.007595539093018
2018-09-28,6.349999904632568,6.099999904632568,6.099999904632568,6.340000152587891,892310.0,6.243959903717041
2018-10-08,6.320000171661377,6.179999828338623,6.21999979019165,6.190000057220459,801200.0,6.0962324142456055
2018-10-09,6.300000190734863,6.139999866485596,6.199999809265137,6.170000076293945,1318001.0,6.076535224914551
2018-10-10,6.5,6.179999828338623,6.489999771118164,6.309999942779541,2489412.0,6.214414596557617
2018-10-11,6.230000019073486,5.860000133514404,6.099999904632568,6.050000190734863,2233414.0,5.958353042602539
2018-10-12,6.139999866485596,5.820000171661377,6.0,6.130000114440918,1420295.0,6.0371413230896
2018-10-15,6.139999866485596,6.019999980926514,6.139999866485596,6.090000152587891,542602.0,5.99774694442749
2018-10-16,6.150000095367432,5.900000095367432,6.139999866485596,6.019999980926514,592125.0,5.928807735443115
2018-10-17,6.079999923706055,5.909999847412109,6.019999980926514,5.980000019073486,694767.0,5.889413356781006
2018-10-18,6.0,5.5,5.920000076293945,5.78000020980835,1536301.0,5.692443370819092
2018-10-19,5.849999904632568,5.639999866485596,5.760000228881836,5.769999980926514,1829748.0,5.682594299316406
2018-10-22,5.960000038146973,5.699999809265137,5.800000190734863,5.860000133514404,3058087.0,5.771231174468994
2018-10-23,5.889999866485596,5.730000019073486,5.849999904632568,5.800000190734863,1459666.0,5.712140083312988
2018-10-24,5.829999923706055,5.71999979019165,5.760000228881836,5.800000190734863,747342.0,5.712140083312988
2018-10-25,5.739999771118164,5.460000038146973,5.690000057220459,5.739999771118164,2152813.0,5.653048992156982
2018-10-26,5.769999980926514,5.659999847412109,5.769999980926514,5.75,1069751.0,5.66289758682251
2018-10-29,5.869999885559082,5.659999847412109,5.699999809265137,5.869999885559082,1780256.0,5.7810797691345215
2018-10-30,5.980000019073486,5.769999980926514,5.900000095367432,5.909999847412109,1511890.0,5.820473670959473
2018-10-31,6.119999885559082,5.860000133514404,5.989999771118164,6.070000171661377,3804130.0,5.978050231933594
2018-11-01,6.110000133514404,5.980000019073486,6.059999942779541,6.070000171661377,1259880.0,5.978050231933594
2018-11-02,6.179999828338623,6.070000171661377,6.090000152587891,6.130000114440918,2423259.0,6.0371413230896
2018-11-05,6.130000114440918,6.0,6.130000114440918,6.079999923706055,2612324.0,5.987898349761963
2018-11-06,6.079999923706055,5.989999771118164,6.079999923706055,6.039999961853027,2496600.0,5.948504447937012
2018-11-07,6.159999847412109,6.0,6.0,6.139999866485596,3689945.0,6.046989440917969
2018-11-08,6.170000076293945,6.050000190734863,6.159999847412109,6.090000152587891,1715365.0,5.99774694442749
2018-11-09,6.110000133514404,6.019999980926514,6.110000133514404,6.039999961853027,910364.0,5.948504447937012
2018-11-12,6.639999866485596,6.0,6.0,6.429999828338623,6335893.0,6.332596302032471
2018-11-13,6.460000038146973,6.300000190734863,6.340000152587891,6.349999904632568,6374440.0,6.253808498382568
2018-11-14,6.849999904632568,6.150000095367432,6.389999866485596,6.599999904632568,8579114.0,6.500021457672119
2018-11-15,7.090000152587891,6.71999979019165,7.090000152587891,6.829999923706055,11159737.0,6.726537227630615
2018-11-16,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.726537227630615
2018-11-19,7.559999942779541,6.929999828338623,7.559999942779541,7.070000171661377,27982411.0,6.962902069091797
2018-11-20,7.170000076293945,6.800000190734863,6.849999904632568,6.900000095367432,12378961.0,6.795476913452148
2018-11-21,7.050000190734863,6.75,6.789999961853027,6.900000095367432,8149839.0,6.795476913452148
2018-11-22,7.019999980926514,6.75,6.960000038146973,6.78000020980835,7446727.0,6.677295207977295
2018-11-23,6.730000019073486,6.260000228881836,6.639999866485596,6.320000171661377,7126779.0,6.2242631912231445
2018-11-26,6.409999847412109,6.28000020980835,6.360000133514404,6.340000152587891,3878400.0,6.243959903717041
2018-11-27,6.96999979019165,6.420000076293945,6.550000190734863,6.96999979019165,16403020.0,6.864416599273682
2018-11-28,7.429999828338623,6.650000095367432,6.880000114440918,7.139999866485596,20944403.0,7.031841278076172
2018-11-29,7.449999809265137,7.0,7.070000171661377,7.050000190734863,14961147.0,6.943204879760742
2018-11-30,7.389999866485596,7.019999980926514,7.139999866485596,7.210000038146973,11694115.0,7.100781440734863
2018-12-03,7.769999980926514,7.199999809265137,7.349999904632568,7.380000114440918,18003361.0,7.268205642700195
2018-12-04,7.449999809265137,7.21999979019165,7.329999923706055,7.369999885559082,11631953.0,7.258357048034668
2018-12-05,7.199999809265137,7.010000228881836,7.099999904632568,7.050000190734863,9622246.0,6.943204879760742
2018-12-06,7.119999885559082,6.889999866485596,7.019999980926514,7.019999980926514,4989373.0,6.91365909576416
2018-12-07,7.440000057220459,6.960000038146973,7.050000190734863,7.389999866485596,11805917.0,7.278054237365723
2018-12-10,7.349999904632568,7.179999828338623,7.239999771118164,7.230000019073486,5581403.0,7.12047815322876
2018-12-11,7.340000152587891,7.059999942779541,7.260000228881836,7.150000095367432,5184360.0,7.041690349578857
2018-12-12,7.25,7.079999923706055,7.119999885559082,7.079999923706055,3522760.0,6.972750186920166
2018-12-13,7.190000057220459,7.019999980926514,7.139999866485596,7.079999923706055,4226171.0,6.972750186920166
2018-12-14,7.139999866485596,6.800000190734863,7.050000190734863,6.940000057220459,6121860.0,6.834871292114258
2018-12-17,7.090000152587891,6.849999904632568,6.940000057220459,7.03000020980835,3835930.0,6.923508167266846
2018-12-18,7.190000057220459,6.940000057220459,6.96999979019165,7.079999923706055,5110201.0,6.972750186920166
2018-12-19,7.099999904632568,6.71999979019165,7.039999961853027,6.71999979019165,4878197.0,6.618203163146973
2018-12-20,6.829999923706055,6.610000133514404,6.71999979019165,6.760000228881836,4071642.0,6.65759801864624
2018-12-21,6.769999980926514,6.650000095367432,6.679999828338623,6.699999809265137,2554926.0,6.598506450653076
2018-12-24,6.829999923706055,6.550000190734863,6.710000038146973,6.760000228881836,2703030.0,6.65759801864624
2018-12-25,6.71999979019165,6.440000057220459,6.650000095367432,6.519999980926514,4758700.0,6.421233177185059
2018-12-26,6.639999866485596,6.380000114440918,6.590000152587891,6.519999980926514,7126731.0,6.421233177185059
2018-12-27,6.639999866485596,6.199999809265137,6.570000171661377,6.199999809265137,4474631.0,6.106081008911133
2018-12-28,6.639999866485596,6.28000020980835,6.28000020980835,6.519999980926514,5447303.0,6.421233177185059
2019-01-02,6.610000133514404,6.440000057220459,6.480000019073486,6.480000019073486,3344500.0,6.381839275360107
2019-01-03,6.590000152587891,6.300000190734863,6.550000190734863,6.369999885559082,4438251.0,6.273505210876465
2019-01-04,6.619999885559082,6.28000020980835,6.289999961853027,6.550000190734863,3696835.0,6.450778961181641
2019-01-07,6.699999809265137,6.53000020980835,6.289999961853027,6.659999847412109,4278375.0,6.559112548828125
2019-01-08,6.639999866485596,6.429999828338623,6.619999885559082,6.46999979019165,4405027.0,6.37199068069458
2019-01-09,6.75,6.489999771118164,6.489999771118164,6.630000114440918,6224411.0,6.529567241668701
2019-01-10,6.690000057220459,6.539999961853027,6.579999923706055,6.670000076293945,4727757.0,6.568961143493652
2019-01-11,6.78000020980835,6.579999923706055,6.659999847412109,6.739999771118164,5410286.0,6.637900352478027
2019-01-14,7.050000190734863,6.710000038146973,6.940000057220459,6.769999980926514,4762128.0,6.667446613311768
2019-01-15,6.769999980926514,6.630000114440918,6.730000019073486,6.739999771118164,3311394.0,6.637900352478027
2019-01-16,6.75,6.550000190734863,6.699999809265137,6.570000171661377,3183334.0,6.470476150512695
2019-01-17,6.699999809265137,6.460000038146973,6.590000152587891,6.460000038146973,4014421.0,6.362142086029053
2019-01-18,6.619999885559082,6.489999771118164,6.550000190734863,6.550000190734863,3078825.0,6.450778961181641
2019-01-21,6.619999885559082,6.480000019073486,6.510000228881836,6.519999980926514,2691500.0,6.421233177185059
2019-01-22,6.570000171661377,6.28000020980835,6.53000020980835,6.360000133514404,2937909.0,6.263657093048096
2019-01-23,6.420000076293945,6.239999771118164,6.400000095367432,6.340000152587891,2490491.0,6.243959903717041
2019-01-24,6.480000019073486,6.28000020980835,6.360000133514404,6.380000114440918,2334700.0,6.28335428237915
2019-01-25,6.46999979019165,6.28000020980835,6.409999847412109,6.300000190734863,2788735.0,6.204566478729248
2019-01-28,6.400000095367432,5.699999809265137,6.309999942779541,6.119999885559082,4808004.0,6.027292728424072
2019-01-29,6.300000190734863,6.039999961853027,6.119999885559082,6.239999771118164,3107774.0,6.145474433898926
2019-01-30,6.449999809265137,6.199999809265137,6.199999809265137,6.389999866485596,4275473.0,6.293202877044678
2019-01-31,6.5,6.130000114440918,6.5,6.159999847412109,3654228.0,6.066686630249023
2019-02-01,6.599999904632568,6.179999828338623,6.179999828338623,6.46999979019165,5394671.0,6.37199068069458
2019-02-11,6.539999961853027,6.369999885559082,6.46999979019165,6.539999961853027,3909100.0,6.440930366516113
2019-02-12,6.650000095367432,6.440000057220459,6.5,6.619999885559082,4306091.0,6.519718170166016
2019-02-13,6.849999904632568,6.579999923706055,6.590000152587891,6.690000057220459,5737692.0,6.588658332824707
2019-02-14,6.760000228881836,6.630000114440918,6.699999809265137,6.679999828338623,3710351.0,6.57880973815918
2019-02-15,6.730000019073486,6.579999923706055,6.650000095367432,6.599999904632568,2909550.0,6.500021457672119
2019-02-18,6.800000190734863,6.610000133514404,6.610000133514404,6.769999980926514,5262913.0,6.667446613311768
2019-02-19,6.849999904632568,6.659999847412109,6.769999980926514,6.730000019073486,4794521.0,6.628052234649658
2019-02-20,6.739999771118164,6.610000133514404,6.71999979019165,6.71999979019165,3683143.0,6.618203163146973
2019-02-21,6.78000020980835,6.599999904632568,6.710000038146973,6.630000114440918,5621845.0,6.529567241668701
2019-02-22,6.840000152587891,6.550000190734863,6.630000114440918,6.820000171661377,6735045.0,6.716689109802246
2019-02-25,6.820000171661377,6.820000171661377,6.820000171661377,6.820000171661377,0.0,6.716689109802246
2019-02-26,6.820000171661377,6.820000171661377,6.820000171661377,6.820000171661377,0.0,6.716689109802246
2019-02-27,8.170000076293945,7.639999866485596,7.900000095367432,7.789999961853027,27246348.0,7.671995162963867
2019-02-28,7.96999979019165,7.739999771118164,7.800000190734863,7.960000038146973,14225770.0,7.839420318603516
2019-03-01,7.96999979019165,7.630000114440918,7.949999809265137,7.829999923706055,12507614.0,7.711389064788818
2019-03-04,8.079999923706055,7.760000228881836,7.920000076293945,7.829999923706055,15908830.0,7.711389064788818
2019-03-05,8.119999885559082,7.679999828338623,7.829999923706055,8.100000381469727,17451402.0,7.97730016708374
2019-03-06,8.260000228881836,7.940000057220459,8.149999618530273,8.170000076293945,17529952.0,8.046238899230957
2019-03-07,8.989999771118164,8.0,8.100000381469727,8.510000228881836,24265095.0,8.381089210510254
2019-03-08,8.420000076293945,7.909999847412109,8.1899995803833,8.010000228881836,15324414.0,7.888662815093994
2019-03-11,8.579999923706055,8.039999961853027,8.0600004196167,8.579999923706055,13704034.0,8.450027465820312
2019-03-12,8.890000343322754,8.460000038146973,8.800000190734863,8.630000114440918,16694941.0,8.49927043914795
2019-03-13,9.399999618530273,8.609999656677246,8.670000076293945,8.819999694824219,23806067.0,8.686391830444336
2019-03-14,9.279999732971191,8.59000015258789,8.800000190734863,8.84000015258789,15710706.0,8.706089973449707
2019-03-15,9.029999732971191,8.619999885559082,8.899999618530273,8.739999771118164,12536513.0,8.607604026794434
2019-03-18,8.670000076293945,8.140000343322754,8.65999984741211,8.449999809265137,15427938.0,8.321996688842773
2019-03-19,9.15999984741211,8.329999923706055,8.510000228881836,9.050000190734863,16604343.0,8.912908554077148
2019-03-20,9.300000190734863,8.779999732971191,8.949999809265137,9.079999923706055,17716759.0,8.94245433807373
2019-03-21,9.930000305175781,9.020000457763672,9.15999984741211,9.680000305175781,22362513.0,9.533365249633789
2019-03-22,10.489999771118164,9.4399995803833,9.550000190734863,10.329999923706055,21936911.0,10.173519134521484
2019-03-25,10.859999656677246,9.960000038146973,10.069999694824219,10.09000015258789,18893328.0,9.937153816223145
2019-03-26,10.270000457763672,9.40999984741211,10.079999923706055,9.510000228881836,13490462.0,9.36594009399414
2019-03-27,9.640000343322754,9.100000381469727,9.619999885559082,9.239999771118164,11155666.0,9.100029945373535
2019-03-28,9.229999542236328,8.819999694824219,9.199999809265137,8.880000114440918,9145850.0,8.7454833984375
2019-03-29,9.149999618530273,8.65999984741211,8.899999618530273,9.0600004196167,8820043.0,8.922757148742676
2019-04-01,9.40999984741211,9.010000228881836,9.0600004196167,9.3100004196167,10292220.0,9.168970108032227
2019-04-02,9.579999923706055,9.210000038146973,9.399999618530273,9.260000228881836,8998895.0,9.11972713470459
2019-04-03,9.390000343322754,9.180000305175781,9.270000457763672,9.270000457763672,6624323.0,9.129576683044434
2019-04-04,9.670000076293945,9.180000305175781,9.300000190734863,9.600000381469727,11152648.0,9.454577445983887
2019-04-08,9.6899995803833,9.199999809265137,9.640000343322754,9.199999809265137,10944318.0,9.060635566711426
2019-04-09,9.229999542236328,8.979999542236328,9.170000076293945,9.069999694824219,7262747.0,8.932604789733887
2019-04-10,9.069999694824219,8.850000381469727,9.029999732971191,8.949999809265137,6793723.0,8.814422607421875
2019-04-11,9.09000015258789,8.65999984741211,8.930000305175781,8.6899995803833,7223719.0,8.558361053466797
2019-04-12,8.829999923706055,8.539999961853027,8.770000457763672,8.680000305175781,4925862.0,8.548513412475586
2019-04-15,8.869999885559082,8.529999732971191,8.800000190734863,8.569999694824219,5744100.0,8.440178871154785
2019-04-16,8.649999618530273,8.25,8.520000457763672,8.609999656677246,10849407.0,8.479573249816895
2019-04-17,9.069999694824219,8.609999656677246,8.65999984741211,8.869999885559082,10546468.0,8.735634803771973
2019-04-18,8.899999618530273,8.670000076293945,8.850000381469727,8.680000305175781,5895988.0,8.548513412475586
2019-04-19,8.850000381469727,8.569999694824219,8.649999618530273,8.779999732971191,4961140.0,8.646997451782227
2019-04-22,8.899999618530273,8.630000114440918,8.859999656677246,8.6899995803833,5490195.0,8.558361053466797
2019-04-23,8.75,8.59000015258789,8.670000076293945,8.600000381469727,4353145.0,8.469725608825684
2019-04-24,8.729999542236328,8.5,8.579999923706055,8.699999809265137,4295797.0,8.56821060180664
2019-04-25,8.869999885559082,8.609999656677246,8.729999542236328,8.630000114440918,7094343.0,8.49927043914795
2019-04-26,8.859999656677246,8.430000305175781,8.600000381469727,8.779999732971191,5794102.0,8.646997451782227
2019-05-06,10.380000114440918,9.229999542236328,9.800000190734863,9.710000038146973,27313588.0,9.562910079956055
2019-05-07,10.680000305175781,9.399999618530273,9.600000381469727,10.550000190734863,28139091.0,10.390186309814453
2019-05-08,10.279999732971191,9.630000114440918,10.079999923706055,9.829999923706055,20824802.0,9.681092262268066
2019-05-09,9.600000381469727,8.850000381469727,9.569999694824219,8.850000381469727,16005574.0,8.715938568115234
2019-05-10,9.239999771118164,8.40999984741211,8.800000190734863,9.039999961853027,16556019.0,8.903059959411621
2019-05-13,8.880000114440918,8.5,8.880000114440918,8.550000190734863,10987710.0,8.420482635498047
2019-05-14,8.829999923706055,8.399999618530273,8.520000457763672,8.65999984741211,9089820.0,8.528816223144531
2019-05-15,9.119999885559082,8.699999809265137,8.800000190734863,9.069999694824219,10812985.0,8.932604789733887
2019-05-16,9.229999542236328,8.880000114440918,9.029999732971191,9.050000190734863,10983421.0,8.912908554077148
2019-05-17,9.100000381469727,8.510000228881836,9.069999694824219,8.65999984741211,8987400.0,8.528816223144531
2019-05-20,8.699999809265137,8.109999656677246,8.65999984741211,8.329999923706055,8144133.0,8.203815460205078
2019-05-21,8.579999923706055,8.300000190734863,8.300000190734863,8.470000267028809,4929177.0,8.341694831848145
2019-05-22,8.550000190734863,8.279999732971191,8.430000305175781,8.289999961853027,4419402.0,8.164421081542969
2019-05-23,8.460000038146973,8.149999618530273,8.210000038146973,8.229999542236328,4114868.0,8.105329513549805
2019-05-24,8.270000457763672,8.029999732971191,8.170000076293945,8.029999732971191,3682200.0,7.908359050750732
2019-05-27,8.319999694824219,7.730000019073486,7.949999809265137,8.289999961853027,6480646.0,8.164421081542969
2019-05-28,8.569999694824219,8.229999542236328,8.300000190734863,8.449999809265137,5807783.0,8.321996688842773
2019-05-29,8.600000381469727,8.359999656677246,8.449999809265137,8.399999618530273,3359831.0,8.272753715515137
2019-05-30,8.420000076293945,8.229999542236328,8.3100004196167,8.300000190734863,2654426.0,8.174269676208496
2019-05-31,8.369999885559082,8.25,8.300000190734863,8.25,2816077.0,8.12502670288086
2019-06-03,8.09000015258789,7.820000171661377,8.010000228881836,7.860000133514404,6018113.0,7.740934371948242
2019-06-04,7.989999771118164,7.760000228881836,7.960000038146973,7.840000152587891,3314900.0,7.721237659454346
2019-06-05,8.050000190734863,7.849999904632568,7.900000095367432,7.960000038146973,2906458.0,7.839420318603516
2019-06-06,8.25,7.829999923706055,7.989999771118164,7.960000038146973,4062598.0,7.839420318603516
2019-06-10,8.039999961853027,7.880000114440918,7.949999809265137,7.949999809265137,2390013.0,7.829570770263672
2019-06-11,8.210000038146973,7.869999885559082,7.880000114440918,8.180000305175781,3806234.0,8.056087493896484
2019-06-12,8.199999809265137,7.980000019073486,8.119999885559082,8.029999732971191,3572940.0,7.908359050750732
2019-06-13,8.119999885559082,7.960000038146973,8.029999732971191,8.069999694824219,2405960.0,7.947753429412842
2019-06-14,8.369999885559082,8.029999732971191,8.029999732971191,8.15999984741211,4789730.0,8.03639030456543
2019-06-17,8.329999923706055,8.09000015258789,8.270000457763672,8.149999618530273,2936000.0,8.026541709899902
2019-06-18,8.140000343322754,7.900000095367432,8.100000381469727,7.960000038146973,2613510.0,7.839420318603516
2019-06-19,8.199999809265137,7.96999979019165,8.140000343322754,7.980000019073486,5036261.0,7.859117031097412
2019-06-20,8.100000381469727,7.840000152587891,7.949999809265137,8.020000457763672,6584853.0,7.8985114097595215
2019-06-21,8.260000228881836,8.020000457763672,8.020000457763672,8.210000038146973,7493015.0,8.08563232421875
2019-06-24,8.359999656677246,8.149999618530273,8.239999771118164,8.3100004196167,4271843.0,8.184118270874023
2019-06-25,8.25,8.039999961853027,8.25,8.109999656677246,2994028.0,8.064786911010742
2019-06-26,8.430000305175781,8.0600004196167,8.149999618530273,8.3100004196167,6058407.0,8.263672828674316
2019-06-27,8.359999656677246,8.1899995803833,8.3100004196167,8.279999732971191,4362900.0,8.23383903503418
2019-06-28,8.260000228881836,8.039999961853027,8.260000228881836,8.119999885559082,3908722.0,8.074731826782227
2019-07-01,8.319999694824219,8.109999656677246,8.109999656677246,8.3100004196167,5544021.0,8.263672828674316
2019-07-02,8.350000381469727,8.239999771118164,8.300000190734863,8.289999961853027,4116910.0,8.243783950805664
2019-07-03,8.460000038146973,8.229999542236328,8.229999542236328,8.40999984741211,5564519.0,8.363114356994629
2019-07-04,8.5,8.220000267028809,8.5,8.300000190734863,3959104.0,8.253727912902832
2019-07-05,8.350000381469727,8.180000305175781,8.329999923706055,8.229999542236328,3330958.0,8.184117317199707
2019-07-08,8.220000267028809,8.0,8.149999618530273,8.100000381469727,3372133.0,8.054842948913574
2019-07-09,8.149999618530273,8.050000190734863,8.069999694824219,8.130000114440918,1799747.0,8.084675788879395
2019-07-10,8.149999618530273,8.050000190734863,8.130000114440918,8.119999885559082,1819444.0,8.074731826782227
2019-07-11,8.1899995803833,8.050000190734863,8.140000343322754,8.079999923706055,2273959.0,8.034954071044922
2019-07-12,8.100000381469727,8.020000457763672,8.100000381469727,8.069999694824219,2046700.0,8.025010108947754
2019-07-15,8.300000190734863,8.079999923706055,8.180000305175781,8.279999732971191,4769615.0,8.23383903503418
2019-07-16,8.279999732971191,8.15999984741211,8.279999732971191,8.220000267028809,2948822.0,8.174174308776855
2019-07-17,8.239999771118164,8.149999618530273,8.199999809265137,8.1899995803833,3284385.0,8.144340515136719
2019-07-18,8.15999984741211,8.020000457763672,8.15999984741211,8.029999732971191,3223400.0,7.985232830047607
2019-07-19,8.119999885559082,7.980000019073486,8.0600004196167,7.980000019073486,2996300.0,7.935512065887451
2019-07-22,8.029999732971191,7.75,7.949999809265137,7.760000228881836,3592565.0,7.716738700866699
2019-07-23,7.880000114440918,7.760000228881836,7.820000171661377,7.849999904632568,1855417.0,7.806236743927002
2019-07-24,8.020000457763672,7.880000114440918,7.909999847412109,7.96999979019165,3226148.0,7.925567626953125
2019-07-25,8.170000076293945,7.960000038146973,7.96999979019165,8.079999923706055,4084630.0,8.034954071044922
2019-07-26,8.220000267028809,8.050000190734863,8.050000190734863,8.210000038146973,4176066.0,8.164229393005371
2019-07-29,8.270000457763672,8.140000343322754,8.270000457763672,8.180000305175781,2599411.0,8.134397506713867
2019-07-30,8.260000228881836,8.170000076293945,8.229999542236328,8.180000305175781,2455501.0,8.134397506713867
2019-07-31,8.210000038146973,8.069999694824219,8.180000305175781,8.09000015258789,2725684.0,8.044898986816406
2019-08-01,8.170000076293945,8.079999923706055,8.100000381469727,8.119999885559082,2112200.0,8.074731826782227
2019-08-02,8.010000228881836,7.800000190734863,8.010000228881836,7.929999828338623,3658700.0,7.8857903480529785
2019-08-05,8.079999923706055,7.829999923706055,7.860000133514404,7.889999866485596,2815000.0,7.84601354598999
2019-08-06,7.829999923706055,7.460000038146973,7.820000171661377,7.639999866485596,4340520.0,7.597407341003418
2019-08-07,7.71999979019165,7.449999809265137,7.650000095367432,7.510000228881836,3707998.0,7.468132495880127
2019-08-08,7.599999904632568,7.480000019073486,7.510000228881836,7.550000190734863,1658430.0,7.507909297943115
2019-08-09,7.599999904632568,7.309999942779541,7.550000190734863,7.340000152587891,2874989.0,7.299079895019531
2019-08-12,7.480000019073486,7.300000190734863,7.420000076293945,7.380000114440918,3952616.0,7.338857173919678
2019-08-13,7.380000114440918,7.130000114440918,7.380000114440918,7.199999809265137,4104204.0,7.159860134124756
2019-08-14,7.320000171661377,7.090000152587891,7.300000190734863,7.21999979019165,3147700.0,7.17974853515625
2019-08-15,7.099999904632568,6.829999923706055,7.0,7.070000171661377,5351026.0,7.030585289001465
2019-08-16,7.230000019073486,7.0,7.0,7.21999979019165,7684171.0,7.17974853515625
2019-08-19,7.46999979019165,7.309999942779541,7.329999923706055,7.409999847412109,9100165.0,7.36868953704834
2019-08-20,7.599999904632568,7.360000133514404,7.400000095367432,7.389999866485596,6938467.0,7.348801136016846
2019-08-21,7.449999809265137,7.349999904632568,7.409999847412109,7.380000114440918,3609100.0,7.338857173919678
2019-08-22,7.46999979019165,7.329999923706055,7.389999866485596,7.429999828338623,3557510.0,7.388577938079834
2019-08-23,7.449999809265137,7.340000152587891,7.449999809265137,7.369999885559082,3569100.0,7.328912734985352
2019-08-26,7.369999885559082,7.130000114440918,7.179999828338623,7.329999923706055,3456083.0,7.289135456085205
2019-08-27,7.590000152587891,7.320000171661377,7.380000114440918,7.590000152587891,5333484.0,7.547686576843262
2019-08-28,7.869999885559082,7.570000171661377,7.679999828338623,7.599999904632568,11167038.0,7.55763053894043
2019-08-29,7.820000171661377,7.489999771118164,7.610000133514404,7.820000171661377,8548130.0,7.776403903961182
2019-08-30,8.170000076293945,7.880000114440918,7.880000114440918,7.929999828338623,12061388.0,7.8857903480529785
2019-09-02,8.260000228881836,7.849999904632568,7.909999847412109,8.149999618530273,9738515.0,8.10456371307373
2019-09-03,8.140000343322754,8.020000457763672,8.109999656677246,8.100000381469727,5416174.0,8.054842948913574
2019-09-04,8.149999618530273,7.980000019073486,8.109999656677246,8.109999656677246,5787556.0,8.064786911010742
2019-09-05,8.229999542236328,8.050000190734863,8.170000076293945,8.0600004196167,8475279.0,8.015066146850586
2019-09-06,8.279999732971191,8.069999694824219,8.069999694824219,8.180000305175781,7049203.0,8.134397506713867
2019-09-09,8.430000305175781,8.170000076293945,8.210000038146973,8.40999984741211,8139751.0,8.363114356994629
2019-09-10,8.720000267028809,8.390000343322754,8.489999771118164,8.59000015258789,14876823.0,8.54211139678955
2019-09-11,8.770000457763672,8.5,8.59000015258789,8.619999885559082,11539976.0,8.571944236755371
2019-09-12,8.710000038146973,8.489999771118164,8.710000038146973,8.579999923706055,6711066.0,8.532166481018066
2019-09-16,8.720000267028809,8.569999694824219,8.609999656677246,8.649999618530273,9460449.0,8.601776123046875
2019-09-17,8.680000305175781,8.380000114440918,8.640000343322754,8.430000305175781,8202252.0,8.383003234863281
2019-09-18,8.59000015258789,8.4399995803833,8.470000267028809,8.529999732971191,4984174.0,8.48244571685791
2019-09-19,8.619999885559082,8.460000038146973,8.600000381469727,8.619999885559082,5617043.0,8.571944236755371
2019-09-20,9.029999732971191,8.600000381469727,8.619999885559082,8.949999809265137,13380830.0,8.900104522705078
2019-09-23,9.149999618530273,8.800000190734863,8.829999923706055,8.90999984741211,9714322.0,8.860326766967773
2019-09-24,8.979999542236328,8.729999542236328,8.90999984741211,8.819999694824219,8441022.0,8.770828247070312
2019-09-25,8.930000305175781,8.710000038146973,8.789999961853027,8.850000381469727,8346417.0,8.80066204071045
2019-09-26,8.899999618530273,8.119999885559082,8.880000114440918,8.399999618530273,12615770.0,8.353170394897461
2019-09-27,8.880000114440918,8.1899995803833,8.430000305175781,8.779999732971191,11820696.0,8.731051445007324
2019-09-30,8.979999542236328,8.699999809265137,8.779999732971191,8.8100004196167,9461444.0,8.760885238647461
2019-10-08,8.90999984741211,8.529999732971191,8.800000190734863,8.670000076293945,7495962.0,8.621665000915527
2019-10-09,8.65999984741211,8.449999809265137,8.649999618530273,8.630000114440918,5526790.0,8.581888198852539
2019-10-10,8.760000228881836,8.539999961853027,8.6899995803833,8.75,6525400.0,8.70121955871582
2019-10-11,8.789999961853027,8.5600004196167,8.779999732971191,8.680000305175781,5365818.0,8.631609916687012
2019-10-14,9.170000076293945,8.680000305175781,8.779999732971191,9.079999923706055,12023598.0,9.029379844665527
2019-10-15,9.149999618530273,8.890000343322754,9.069999694824219,8.9399995803833,8757127.0,8.890159606933594
2019-10-16,9.029999732971191,8.6899995803833,8.979999542236328,8.720000267028809,8431220.0,8.67138671875
2019-10-17,8.779999732971191,8.520000457763672,8.720000267028809,8.600000381469727,6821901.0,8.552056312561035
2019-10-18,8.649999618530273,8.289999961853027,8.609999656677246,8.380000114440918,5290699.0,8.333282470703125
2019-10-21,8.399999618530273,8.180000305175781,8.380000114440918,8.270000457763672,4137226.0,8.223896026611328
2019-10-22,8.510000228881836,8.25,8.270000457763672,8.510000228881836,5173970.0,8.462557792663574
2019-10-23,8.510000228881836,8.380000114440918,8.510000228881836,8.399999618530273,3313035.0,8.353170394897461
2019-10-24,8.479999542236328,8.279999732971191,8.449999809265137,8.4399995803833,3670100.0,8.39294719696045
2019-10-25,8.489999771118164,8.319999694824219,8.470000267028809,8.470000267028809,3247600.0,8.42278003692627
2019-10-28,9.319999694824219,8.65999984741211,8.760000228881836,9.319999694824219,25730198.0,9.268041610717773
2019-10-29,10.25,9.319999694824219,9.600000381469727,9.40999984741211,53027794.0,9.357539176940918
2019-10-30,9.25,8.800000190734863,9.050000190734863,9.15999984741211,30519041.0,9.108933448791504
2019-10-31,10.079999923706055,9.359999656677246,9.59000015258789,9.630000114440918,45919899.0,9.576313018798828
2019-11-01,10.100000381469727,9.5,9.550000190734863,9.960000038146973,35453547.0,9.904473304748535
2019-11-04,10.960000038146973,10.020000457763672,10.0600004196167,10.960000038146973,67671594.0,10.89889907836914
2019-11-05,10.84000015258789,10.4399995803833,10.800000190734863,10.739999771118164,46089778.0,10.68012523651123
2019-11-06,11.270000457763672,10.5,10.579999923706055,11.140000343322754,45779780.0,11.077895164489746
2019-11-07,11.25,10.8100004196167,11.0,11.09000015258789,31275663.0,11.02817440032959
2019-11-08,11.1899995803833,10.289999961853027,11.100000381469727,10.350000381469727,38082633.0,10.292299270629883
2019-11-11,10.460000038146973,10.039999961853027,10.180000305175781,10.09000015258789,21017182.0,10.033748626708984
2019-11-12,10.220000267028809,9.800000190734863,10.100000381469727,10.039999961853027,18204773.0,9.984027862548828
2019-11-13,10.0,9.59000015258789,9.9399995803833,9.699999809265137,18475607.0,9.645922660827637
2019-11-14,9.979999542236328,9.680000305175781,9.720000267028809,9.739999771118164,16495672.0,9.685699462890625
2019-11-15,9.680000305175781,9.329999923706055,9.680000305175781,9.420000076293945,15454088.0,9.367484092712402
2019-11-18,9.5600004196167,9.270000457763672,9.369999885559082,9.460000038146973,11339163.0,9.40726089477539
2019-11-19,9.850000381469727,9.350000381469727,9.420000076293945,9.819999694824219,17866990.0,9.765254020690918
2019-11-20,10.4399995803833,9.699999809265137,9.699999809265137,10.15999984741211,30263704.0,10.103358268737793
2019-11-21,10.5,10.0600004196167,10.15999984741211,10.1899995803833,14527032.0,10.133191108703613
2019-11-22,10.25,9.699999809265137,10.229999542236328,9.739999771118164,15048674.0,9.685699462890625
2019-11-25,9.880000114440918,9.529999732971191,9.739999771118164,9.84000015258789,10544260.0,9.78514289855957
2019-11-26,9.880000114440918,9.710000038146973,9.8100004196167,9.800000190734863,7324389.0,9.745366096496582
2019-11-27,9.899999618530273,9.609999656677246,9.680000305175781,9.8100004196167,7461841.0,9.75531005859375
2019-11-28,9.800000190734863,9.300000190734863,9.760000228881836,9.369999885559082,13166587.0,9.31776237487793
2019-11-29,9.850000381469727,9.380000114440918,9.399999618530273,9.739999771118164,11988698.0,9.685699462890625
2019-12-02,9.760000228881836,9.489999771118164,9.75,9.579999923706055,8565266.0,9.526592254638672
2019-12-03,9.5,9.300000190734863,9.5,9.40999984741211,10380700.0,9.357539176940918
2019-12-04,9.199999809265137,8.8100004196167,9.199999809265137,8.9399995803833,16660530.0,8.890159606933594
2019-12-05,9.180000305175781,9.0,9.050000190734863,9.109999656677246,10008065.0,9.059211730957031
2019-12-06,9.180000305175781,9.039999961853027,9.039999961853027,9.170000076293945,7127742.0,9.118877410888672
2019-12-09,9.5600004196167,9.220000267028809,9.220000267028809,9.380000114440918,10334916.0,9.327707290649414
2019-12-10,9.550000190734863,9.199999809265137,9.289999961853027,9.489999771118164,10399664.0,9.437093734741211
2019-12-11,9.770000457763672,9.40999984741211,9.579999923706055,9.479999542236328,11923135.0,9.427148818969727
2019-12-12,9.520000457763672,9.300000190734863,9.449999809265137,9.329999923706055,8945146.0,9.277985572814941
2019-12-13,9.510000228881836,9.34000015258789,9.40999984741211,9.449999809265137,8292666.0,9.397316932678223
2019-12-16,9.670000076293945,9.359999656677246,9.479999542236328,9.670000076293945,11571790.0,9.616090774536133
2019-12-17,9.930000305175781,9.579999923706055,9.619999885559082,9.84000015258789,15163404.0,9.78514289855957
2019-12-18,9.880000114440918,9.670000076293945,9.829999923706055,9.710000038146973,11947573.0,9.655867576599121
2019-12-19,9.699999809265137,9.470000267028809,9.699999809265137,9.619999885559082,14959087.0,9.56636905670166
2019-12-20,9.609999656677246,9.180000305175781,9.59000015258789,9.199999809265137,16987125.0,9.148710250854492
2019-12-23,9.130000114440918,8.859999656677246,9.130000114440918,8.899999618530273,12669990.0,8.850382804870605
2019-12-24,9.020000457763672,8.739999771118164,8.920000076293945,8.989999771118164,8458621.0,8.939881324768066
2019-12-25,9.380000114440918,8.920000076293945,8.989999771118164,9.279999732971191,12783528.0,9.228263854980469
2019-12-26,9.350000381469727,9.220000267028809,9.279999732971191,9.300000190734863,7968522.0,9.248153686523438
2019-12-27,9.579999923706055,9.239999771118164,9.3100004196167,9.279999732971191,11609852.0,9.228263854980469
2019-12-30,9.470000267028809,9.100000381469727,9.25,9.399999618530273,9804393.0,9.34759521484375
2019-12-31,9.65999984741211,9.359999656677246,9.390000343322754,9.649999618530273,14224649.0,9.59620189666748
2020-01-02,9.880000114440918,9.670000076293945,9.800000190734863,9.670000076293945,19147993.0,9.616090774536133
2020-01-03,10.279999732971191,9.489999771118164,9.670000076293945,10.130000114440918,33188113.0,10.073526382446289
2020-01-06,10.449999809265137,9.979999542236328,10.039999961853027,10.25,24075433.0,10.192856788635254
2020-01-07,11.279999732971191,10.1899995803833,10.1899995803833,11.279999732971191,15725082.0,11.217114448547363
2020-01-08,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,87592936.0,11.833658218383789
2020-01-09,11.979999542236328,11.199999809265137,11.770000457763672,11.479999542236328,56555807.0,11.415999412536621
2020-01-10,11.949999809265137,11.119999885559082,11.40999984741211,11.850000381469727,52271031.0,11.783937454223633
2020-01-13,12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,70584909.0,11.972877502441406
2020-01-14,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,47601209.0,11.535330772399902
2020-01-15,11.869999885559082,11.319999694824219,11.40999984741211,11.6899995803833,27398497.0,11.624828338623047
2020-01-16,12.670000076293945,11.619999885559082,11.670000076293945,12.289999961853027,45396589.0,12.221484184265137
2020-01-17,12.600000381469727,11.989999771118164,12.300000190734863,12.279999732971191,29848594.0,12.211539268493652
2020-01-20,12.899999618530273,12.15999984741211,12.270000457763672,12.8100004196167,32237694.0,12.738585472106934
2020-01-21,12.359999656677246,11.529999732971191,12.0,11.529999732971191,51261722.0,11.465721130371094
2020-01-22,11.479999542236328,10.800000190734863,11.229999542236328,11.350000381469727,30696057.0,11.286725044250488
2020-01-23,11.380000114440918,10.489999771118164,11.100000381469727,10.670000076293945,25258143.0,10.610515594482422
2020-02-03,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,1780200.0,9.546481132507324
2020-02-04,9.6899995803833,8.710000038146973,8.710000038146973,9.4399995803833,27244886.0,9.387372016906738
2020-02-05,9.930000305175781,9.5600004196167,9.5600004196167,9.729999542236328,23797467.0,9.675755500793457
2020-02-06,10.140000343322754,9.619999885559082,9.800000190734863,10.050000190734863,24932243.0,9.993971824645996
2020-02-07,10.319999694824219,9.800000190734863,9.989999771118164,10.229999542236328,23773771.0,10.172967910766602
2020-02-10,10.460000038146973,9.989999771118164,10.079999923706055,10.420000076293945,20250968.0,10.361908912658691
2020-02-11,10.40999984741211,10.109999656677246,10.40999984741211,10.170000076293945,18290784.0,10.113303184509277
2020-02-12,10.380000114440918,10.0600004196167,10.199999809265137,10.3100004196167,17965885.0,10.252522468566895
2020-02-13,10.479999542236328,9.960000038146973,10.399999618530273,10.0,22065802.0,9.944250106811523
2020-02-14,10.130000114440918,9.869999885559082,9.9399995803833,9.920000076293945,17677515.0,9.864696502685547
2020-02-17,10.710000038146973,9.960000038146973,10.0,10.670000076293945,28385475.0,10.610515594482422
2020-02-18,11.25,10.5600004196167,10.600000381469727,11.1899995803833,36778657.0,11.127615928649902
2020-02-19,11.449999809265137,11.109999656677246,11.1899995803833,11.199999809265137,28115465.0,11.137560844421387
2020-02-20,12.079999923706055,11.039999961853027,11.300000190734863,11.729999542236328,41243621.0,11.664605140686035
2020-02-21,12.369999885559082,11.789999961853027,11.850000381469727,12.15999984741211,39038425.0,12.092208862304688
2020-02-24,12.869999885559082,11.880000114440918,12.100000381469727,12.75,38308055.0,12.678919792175293
2020-02-25,12.529999732971191,11.600000381469727,12.270000457763672,12.300000190734863,37109659.0,12.231428146362305
2020-02-26,12.529999732971191,11.770000457763672,12.180000305175781,11.84000015258789,26484177.0,11.773992538452148
2020-02-27,12.289999961853027,11.65999984741211,12.170000076293945,11.960000038146973,21669478.0,11.89332389831543
2020-02-28,11.579999923706055,10.760000228881836,11.420000076293945,10.800000190734863,28563954.0,10.739790916442871
2020-03-02,11.729999542236328,11.079999923706055,11.09000015258789,11.59000015258789,21499778.0,11.525386810302734
2020-03-03,12.180000305175781,11.630000114440918,11.949999809265137,11.789999961853027,22981347.0,11.724271774291992
2020-03-04,11.979999542236328,11.529999732971191,11.800000190734863,11.880000114440918,16531441.0,11.813769340515137
2020-03-05,12.489999771118164,12.010000228881836,12.0600004196167,12.220000267028809,31318069.0,12.151874542236328
2020-03-06,12.170000076293945,11.699999809265137,12.119999885559082,11.729999542236328,25933671.0,11.664605140686035
2020-03-09,11.84000015258789,10.869999885559082,11.84000015258789,11.15999984741211,21416546.0,11.097783088684082
2020-03-10,11.550000190734863,10.720000267028809,11.010000228881836,11.520000457763672,20251288.0,11.455777168273926
2020-03-11,11.569999694824219,11.010000228881836,11.449999809265137,11.020000457763672,19571377.0,10.958564758300781
2020-03-12,11.029999732971191,10.6899995803833,10.84000015258789,10.819999694824219,13779993.0,10.759678840637207
2020-03-13,10.609999656677246,10.029999732971191,10.15999984741211,10.390000343322754,18327454.0,10.332077026367188
2020-03-16,10.59000015258789,9.550000190734863,10.529999732971191,9.670000076293945,22848232.0,9.616090774536133
2020-03-17,9.859999656677246,9.199999809265137,9.789999961853027,9.670000076293945,14777039.0,9.616090774536133
2020-03-18,10.050000190734863,9.59000015258789,9.800000190734863,9.680000305175781,15393636.0,9.6260347366333
2020-03-19,9.850000381469727,9.4399995803833,9.630000114440918,9.800000190734863,13088585.0,9.745366096496582
2020-03-20,9.979999542236328,9.680000305175781,9.84000015258789,9.930000305175781,11275870.0,9.874641418457031
2020-03-23,9.84000015258789,9.460000038146973,9.649999618530273,9.550000190734863,10438394.0,9.496759414672852
2020-03-24,10.050000190734863,9.649999618530273,9.779999732971191,10.050000190734863,13626093.0,9.993971824645996
2020-03-25,10.350000381469727,10.010000228881836,10.229999542236328,10.109999656677246,12814122.0,10.05363655090332
2020-03-26,10.109999656677246,9.880000114440918,10.079999923706055,9.920000076293945,8790695.0,9.864696502685547
2020-03-27,10.220000267028809,9.949999809265137,10.100000381469727,10.0,10264366.0,9.944250106811523
2020-03-30,9.859999656677246,9.4399995803833,9.850000381469727,9.59000015258789,9198990.0,9.53653621673584
2020-03-31,9.760000228881836,9.399999618530273,9.729999542236328,9.40999984741211,8219000.0,9.357539176940918
2020-04-01,9.550000190734863,9.199999809265137,9.380000114440918,9.25,9704456.0,9.198431968688965
2020-04-02,9.5600004196167,9.130000114440918,9.229999542236328,9.550000190734863,10106010.0,9.496759414672852
2020-04-03,9.550000190734863,9.260000228881836,9.489999771118164,9.270000457763672,7709300.0,9.218320846557617
2020-04-07,9.859999656677246,9.479999542236328,9.529999732971191,9.829999923706055,13816375.0,9.775197982788086
2020-04-08,10.149999618530273,9.680000305175781,9.720000267028809,10.029999732971191,13989474.0,9.974082946777344
2020-04-09,10.5,9.970000267028809,10.119999885559082,10.359999656677246,16503423.0,10.30224323272705
2020-04-10,10.460000038146973,9.850000381469727,10.390000343322754,9.890000343322754,16329934.0,9.834864616394043
2020-04-13,9.880000114440918,9.5600004196167,9.859999656677246,9.680000305175781,6871690.0,9.6260347366333
2020-04-14,9.869999885559082,9.720000267028809,9.800000190734863,9.869999885559082,6811640.0,9.814974784851074
2020-04-15,10.079999923706055,9.859999656677246,9.869999885559082,9.960000038146973,9311327.0,9.904473304748535
2020-04-16,10.109999656677246,9.779999732971191,9.989999771118164,10.100000381469727,10916141.0,10.043693542480469
2020-04-17,10.420000076293945,9.970000267028809,10.279999732971191,9.989999771118164,16790614.0,9.934306144714355
2020-04-20,10.5,10.0,10.079999923706055,10.399999618530273,19247009.0,10.342020034790039
2020-04-21,10.770000457763672,10.119999885559082,10.300000190734863,10.75,26188902.0,10.690069198608398
2020-04-22,10.699999809265137,10.489999771118164,10.59000015258789,10.630000114440918,15366500.0,10.570738792419434
2020-04-23,10.75,10.239999771118164,10.569999694824219,10.300000190734863,15929745.0,10.242578506469727
2020-04-24,10.5,10.15999984741211,10.329999923706055,10.25,10039901.0,10.192856788635254
2020-04-27,10.369999885559082,9.979999542236328,10.3100004196167,10.010000228881836,10216581.0,9.954195022583008
2020-04-28,9.579999923706055,9.039999961853027,9.100000381469727,9.329999923706055,22818821.0,9.277985572814941
2020-04-29,9.420000076293945,8.869999885559082,9.270000457763672,8.899999618530273,17589300.0,8.850382804870605
2020-04-30,9.239999771118164,8.760000228881836,9.0,9.140000343322754,20130565.0,9.089045524597168
2020-05-06,9.239999771118164,8.899999618530273,8.960000038146973,9.229999542236328,10827218.0,9.178543090820312
2020-05-07,9.289999961853027,9.010000228881836,9.1899995803833,9.029999732971191,9814218.0,8.979658126831055
2020-05-08,9.199999809265137,9.029999732971191,9.0600004196167,9.100000381469727,8820567.0,9.04926872253418
2020-05-11,9.119999885559082,8.9399995803833,9.09000015258789,8.979999542236328,8064680.0,8.929936408996582
2020-05-12,9.020000457763672,8.75,8.989999771118164,8.880000114440918,7414867.0,8.83049488067627
2020-05-13,8.899999618530273,8.739999771118164,8.850000381469727,8.899999618530273,6238393.0,8.850382804870605
2020-05-14,9.020000457763672,8.770000457763672,8.850000381469727,8.949999809265137,8057635.0,8.900104522705078
2020-05-15,9.029999732971191,8.859999656677246,8.949999809265137,9.0,6448620.0,8.949825286865234
2020-05-18,9.0,8.800000190734863,9.0,8.8100004196167,6802581.0,8.760885238647461
2020-05-19,8.899999618530273,8.739999771118164,8.850000381469727,8.819999694824219,4913600.0,8.770828247070312
2020-05-20,8.899999618530273,8.680000305175781,8.84000015258789,8.699999809265137,7982333.0,8.651497840881348
2020-05-21,8.8100004196167,8.670000076293945,8.720000267028809,8.699999809265137,4984508.0,8.651497840881348
2020-05-22,8.720000267028809,8.119999885559082,8.720000267028809,8.300000190734863,9426634.0,8.253727912902832
2020-05-25,8.1899995803833,7.909999847412109,8.1899995803833,7.960000038146973,11114736.0,7.915623664855957
2020-05-26,8.75,8.119999885559082,8.119999885559082,8.65999984741211,20744450.0,8.61172103881836
2020-05-27,8.729999542236328,8.510000228881836,8.529999732971191,8.649999618530273,9328127.0,8.601776123046875
2020-05-28,8.720000267028809,8.520000457763672,8.579999923706055,8.699999809265137,8385322.0,8.651497840881348
2020-05-29,9.25,8.649999618530273,8.710000038146973,9.130000114440918,16759931.0,9.079100608825684
2020-06-01,9.390000343322754,9.079999923706055,9.170000076293945,9.220000267028809,12629520.0,9.168599128723145
2020-06-02,9.649999618530273,9.180000305175781,9.289999961853027,9.579999923706055,15086588.0,9.526592254638672
2020-06-03,9.6899995803833,9.420000076293945,9.420000076293945,9.430000305175781,12968990.0,9.377429008483887
2020-06-04,9.600000381469727,9.239999771118164,9.600000381469727,9.3100004196167,8065867.0,9.258097648620605
2020-06-05,9.520000457763672,9.1899995803833,9.329999923706055,9.380000114440918,8987017.0,9.327707290649414
2020-06-08,9.609999656677246,9.300000190734863,9.430000305175781,9.359999656677246,5993236.0,9.307818412780762
2020-06-09,10.149999618530273,9.289999961853027,9.34000015258789,9.850000381469727,24223129.0,9.795086860656738
2020-06-10,10.329999923706055,9.779999732971191,9.859999656677246,10.25,28754683.0,10.192856788635254
2020-06-11,10.569999694824219,10.130000114440918,10.220000267028809,10.300000190734863,23325742.0,10.242578506469727
2020-06-12,10.59000015258789,9.979999542236328,10.149999618530273,10.569999694824219,17573101.0,10.511072158813477
2020-06-15,10.8100004196167,10.359999656677246,10.569999694824219,10.460000038146973,16086114.0,10.40168571472168
2020-06-16,10.770000457763672,10.4399995803833,10.600000381469727,10.5600004196167,12992477.0,10.501129150390625
2020-06-17,10.710000038146973,10.470000267028809,10.649999618530273,10.579999923706055,10089051.0,10.521017074584961
2020-06-18,10.739999771118164,10.399999618530273,10.569999694824219,10.550000190734863,13853447.0,10.49118423461914
2020-06-19,10.739999771118164,10.390000343322754,10.600000381469727,10.65999984741211,12317575.0,10.600570678710938
2020-06-22,11.069999694824219,10.609999656677246,10.8100004196167,10.8100004196167,17468328.0,10.749734878540039
2020-06-23,11.890000343322754,10.770000457763672,10.770000457763672,11.890000343322754,35105350.0,11.823714256286621
2020-06-24,13.079999923706055,11.479999542236328,12.649999618530273,11.680000305175781,59468110.0,11.614885330200195
2020-06-29,12.149999618530273,11.109999656677246,11.40999984741211,12.050000190734863,41452867.0,11.98282241821289
2020-06-30,12.90999984741211,11.890000343322754,11.890000343322754,12.6899995803833,29804146.0,12.619253158569336
2020-07-01,12.960000038146973,12.050000190734863,12.930000305175781,12.109999656677246,43099852.0,12.042487144470215
2020-07-02,12.489999771118164,11.859999656677246,12.199999809265137,11.960000038146973,25535527.0,11.89332389831543
2020-07-03,12.239999771118164,11.640000343322754,12.09000015258789,12.140000343322754,17004914.0,12.072320938110352
2020-07-06,12.399999618530273,12.079999923706055,12.25,12.270000457763672,30028234.0,12.2015962600708
2020-07-07,13.5,12.25,12.279999732971191,13.5,28947466.0,13.424737930297852
2020-07-08,14.149999618530273,12.850000381469727,13.899999618530273,13.550000190734863,41744035.0,13.474459648132324
2020-07-09,14.399999618530273,13.25,13.380000114440918,14.350000381469727,38330893.0,14.269999504089355
2020-07-10,14.15999984741211,13.619999885559082,14.15999984741211,13.729999542236328,25998719.0,13.729999542236328
2020-07-13,14.550000190734863,13.649999618530273,13.75,14.010000228881836,26779646.0,14.010000228881836
2020-07-14,13.979999542236328,13.149999618530273,13.979999542236328,13.300000190734863,24407720.0,13.300000190734863
2020-07-15,13.699999809265137,12.899999618530273,13.4399995803833,13.239999771118164,22915769.0,13.239999771118164
2020-07-16,13.380000114440918,11.920000076293945,13.300000190734863,12.4399995803833,24293784.0,12.4399995803833
2020-07-17,13.260000228881836,12.399999618530273,12.40999984741211,12.930000305175781,25283141.0,12.930000305175781
2020-07-20,13.920000076293945,12.850000381469727,13.220000267028809,13.850000381469727,28932852.0,13.850000381469727
2020-07-21,14.199999809265137,13.510000228881836,13.819999694824219,13.949999809265137,25514800.0,13.949999809265137
2020-07-22,13.800000190734863,13.399999618530273,13.800000190734863,13.479999542236328,30895732.0,13.479999542236328
2020-07-23,13.649999618530273,13.050000190734863,13.260000228881836,13.390000343322754,18872178.0,13.390000343322754
2020-07-24,13.890000343322754,12.680000305175781,13.329999923706055,12.760000228881836,29795686.0,12.760000228881836
2020-07-27,13.75,12.600000381469727,12.600000381469727,13.289999961853027,26785454.0,13.289999961853027
2020-07-28,14.050000190734863,13.100000381469727,13.420000076293945,13.899999618530273,29818947.0,13.899999618530273
2020-07-29,15.109999656677246,14.010000228881836,14.010000228881836,14.970000267028809,34906489.0,14.970000267028809
2020-07-30,15.170000076293945,14.619999885559082,14.970000267028809,14.670000076293945,24700408.0,14.670000076293945
2020-07-31,15.279999732971191,14.510000228881836,14.729999542236328,15.029999732971191,24260176.0,15.029999732971191
2020-08-03,15.449999809265137,14.880000114440918,15.079999923706055,15.100000381469727,23857315.0,15.100000381469727
2020-08-04,15.920000076293945,15.0600004196167,15.15999984741211,15.380000114440918,21735628.0,15.380000114440918
2020-08-05,15.920000076293945,15.300000190734863,15.770000457763672,15.5600004196167,22927690.0,15.5600004196167
2020-08-06,15.899999618530273,15.020000457763672,15.529999732971191,15.149999618530273,22334227.0,15.149999618530273
2020-08-07,15.229999542236328,14.600000381469727,15.140000343322754,14.960000038146973,16418033.0,14.960000038146973
2020-08-10,15.149999618530273,14.649999618530273,15.0,14.84000015258789,11652909.0,14.84000015258789
2020-08-11,15.0,14.359999656677246,14.84000015258789,14.449999809265137,14024293.0,14.449999809265137
2020-08-12,14.8100004196167,13.779999732971191,14.65999984741211,14.239999771118164,13202417.0,14.239999771118164
2020-08-13,14.680000305175781,14.170000076293945,14.40999984741211,14.460000038146973,15202191.0,14.460000038146973
2020-08-14,15.380000114440918,14.470000267028809,14.470000267028809,15.279999732971191,23224824.0,15.279999732971191
2020-08-17,15.529999732971191,15.050000190734863,15.369999885559082,15.220000267028809,13308572.0,15.220000267028809
2020-08-18,15.300000190734863,14.859999656677246,15.25,15.130000114440918,12867275.0,15.130000114440918
2020-08-19,15.149999618530273,14.460000038146973,15.149999618530273,14.5,15850820.0,14.5
2020-08-20,14.710000038146973,13.869999885559082,14.5,13.899999618530273,13725029.0,13.899999618530273
2020-08-21,14.630000114440918,13.979999542236328,14.109999656677246,14.0600004196167,15696494.0,14.0600004196167
2020-08-24,14.130000114440918,13.479999542236328,14.09000015258789,13.90999984741211,12337707.0,13.90999984741211
2020-08-25,14.050000190734863,13.630000114440918,13.989999771118164,14.020000457763672,12439410.0,14.020000457763672
2020-08-26,14.329999923706055,13.180000305175781,14.050000190734863,13.1899995803833,20597231.0,13.1899995803833
2020-08-27,13.399999618530273,12.979999542236328,13.25,13.109999656677246,10988917.0,13.109999656677246
2020-08-28,13.270000457763672,13.010000228881836,13.109999656677246,13.1899995803833,11205976.0,13.1899995803833
2020-08-31,13.460000038146973,13.0,13.1899995803833,13.050000190734863,13050908.0,13.050000190734863
2020-09-01,13.140000343322754,12.699999809265137,12.960000038146973,12.859999656677246,10872718.0,12.859999656677246
2020-09-02,12.949999809265137,12.5,12.90999984741211,12.649999618530273,10247311.0,12.649999618530273
2020-09-03,12.930000305175781,12.359999656677246,12.779999732971191,12.449999809265137,11391533.0,12.449999809265137
2020-09-04,12.600000381469727,12.0,12.350000381469727,12.4399995803833,11576526.0,12.4399995803833
2020-09-07,12.930000305175781,12.229999542236328,12.470000267028809,12.600000381469727,16122117.0,12.600000381469727
2020-09-08,12.699999809265137,12.239999771118164,12.569999694824219,12.609999656677246,10276519.0,12.609999656677246
2020-09-09,12.829999923706055,12.109999656677246,12.5,12.600000381469727,11193834.0,12.600000381469727
2020-09-10,12.779999732971191,11.899999618530273,12.699999809265137,12.109999656677246,13030693.0,12.109999656677246
2020-09-11,12.199999809265137,11.869999885559082,12.149999618530273,12.119999885559082,7012865.0,12.119999885559082
2020-09-14,12.59000015258789,12.0,12.300000190734863,12.15999984741211,7299412.0,12.15999984741211
2020-09-15,13.130000114440918,12.229999542236328,12.229999542236328,13.100000381469727,21955818.0,13.100000381469727
2020-09-16,13.369999885559082,12.550000190734863,13.319999694824219,12.720000267028809,17264844.0,12.720000267028809
2020-09-17,13.069999694824219,12.5600004196167,12.640000343322754,12.819999694824219,12489615.0,12.819999694824219
2020-09-18,12.979999542236328,12.539999961853027,12.9399995803833,12.789999961853027,9647423.0,12.789999961853027
2020-09-21,13.069999694824219,12.75,12.899999618530273,12.880000114440918,7679883.0,12.880000114440918
2020-09-22,12.859999656677246,12.569999694824219,12.760000228881836,12.619999885559082,5838483.0,12.619999885559082
2020-09-23,12.760000228881836,12.460000038146973,12.619999885559082,12.510000228881836,5264895.0,12.510000228881836
2020-09-24,12.470000267028809,12.079999923706055,12.430000305175781,12.119999885559082,6522729.0,12.119999885559082
2020-09-25,12.25,11.859999656677246,12.149999618530273,12.0,5988093.0,12.0
2020-09-28,12.09000015258789,11.779999732971191,12.010000228881836,11.880000114440918,3575755.0,11.880000114440918
2020-09-29,12.4399995803833,11.880000114440918,12.020000457763672,12.199999809265137,7962076.0,12.199999809265137
2020-09-30,12.399999618530273,11.859999656677246,12.399999618530273,12.029999732971191,5251006.0,12.029999732971191
2020-10-09,12.270000457763672,12.0,12.119999885559082,12.050000190734863,6528812.0,12.050000190734863
2020-10-12,12.65999984741211,12.0600004196167,12.130000114440918,12.630000114440918,11490386.0,12.630000114440918
2020-10-13,12.630000114440918,12.460000038146973,12.630000114440918,12.569999694824219,5874804.0,12.569999694824219
2020-10-14,12.5600004196167,12.140000343322754,12.529999732971191,12.170000076293945,6861680.0,12.170000076293945
2020-10-15,12.569999694824219,12.029999732971191,12.270000457763672,12.0600004196167,9306610.0,12.0600004196167
2020-10-16,12.15999984741211,11.880000114440918,12.0600004196167,12.050000190734863,5557500.0,12.050000190734863
2020-10-19,12.15999984741211,11.819999694824219,11.9399995803833,11.869999885559082,5302083.0,11.869999885559082
2020-10-20,12.029999732971191,11.770000457763672,11.8100004196167,11.970000267028809,4250249.0,11.970000267028809
2020-10-21,11.960000038146973,11.3100004196167,11.930000305175781,11.34000015258789,10440596.0,11.34000015258789
2020-10-22,11.4399995803833,10.960000038146973,11.399999618530273,11.300000190734863,5806417.0,11.300000190734863
2020-10-23,11.390000343322754,11.130000114440918,11.270000457763672,11.210000038146973,3980546.0,11.210000038146973
2020-10-26,11.520000457763672,11.039999961853027,11.109999656677246,11.420000076293945,4709462.0,11.420000076293945
2020-10-27,11.5,11.170000076293945,11.5,11.220000267028809,1623139.0,11.220000267028809