Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.807690143585205,6.7153801918029785,6.807690143585205,6.730770111083984,4964894.0,6.273630142211914
2010-01-05,6.9692301750183105,6.761539936065674,6.800000190734863,6.946149826049805,11625532.0,6.474381446838379
2010-01-06,6.976920127868652,6.7923102378845215,6.946149826049805,6.823080062866211,7428166.0,6.359670162200928
2010-01-07,6.861539840698242,6.561540126800537,6.823080062866211,6.623079776763916,8009444.0,6.173252582550049
2010-01-08,6.6615400314331055,6.515379905700684,6.630770206451416,6.653850078582764,6099905.0,6.20193338394165
2010-01-11,6.7846198081970215,6.630770206451416,6.7076897621154785,6.699999809265137,5145961.0,6.244949817657471
2010-01-12,6.953849792480469,6.7076897621154785,6.746150016784668,6.915380001068115,9139464.0,6.445701599121094
2010-01-13,6.946149826049805,6.776919841766357,6.807690143585205,6.830770015716553,7594119.0,6.366838455200195
2010-01-14,7.061540126800537,6.861539840698242,6.861539840698242,7.038459777832031,14617834.0,6.560421466827393
2010-01-15,7.115379810333252,6.938459873199463,7.038459777832031,6.984620094299316,9176212.0,6.510238170623779
2010-01-18,7.099999904632568,6.938459873199463,6.976920127868652,7.084619998931885,9224373.0,6.603446960449219
2010-01-19,7.269229888916016,7.0307698249816895,7.10768985748291,7.223080158233643,13404066.0,6.7325029373168945
2010-01-20,7.246150016784668,6.869229793548584,7.2076897621154785,6.876920223236084,12522070.0,6.409853458404541
2010-01-21,6.953849792480469,6.800000190734863,6.884620189666748,6.923079967498779,5817181.0,6.452877998352051
2010-01-22,6.8384599685668945,6.561540126800537,6.8384599685668945,6.699999809265137,8173031.0,6.244949817657471
2010-01-25,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0,6.244949817657471
2010-01-26,7.153850078582764,6.753849983215332,7.038459777832031,6.900000095367432,22511915.0,6.431365966796875
2010-01-27,7.1461501121521,6.7846198081970215,6.846149921417236,7.038459777832031,13743585.0,6.560421466827393
2010-01-28,7.184619903564453,6.961540222167969,7.053850173950195,7.153850078582764,14777434.0,6.667974948883057
2010-01-29,7.423079967498779,7.061540126800537,7.138460159301758,7.3538498878479,22941604.0,6.8543901443481445
2010-02-01,7.330770015716553,6.884620189666748,7.276919841766357,6.961540222167969,17539588.0,6.488725662231445
2010-02-02,7.076920032501221,6.692309856414795,7.0,6.730770111083984,13004946.0,6.273630142211914
2010-02-03,6.907690048217773,6.60768985748291,6.761539936065674,6.900000095367432,9003373.0,6.431365966796875
2010-02-04,7.0307698249816895,6.769229888916016,6.89231014251709,6.946149826049805,9527735.0,6.474381446838379
2010-02-05,6.8384599685668945,6.676919937133789,6.830770015716553,6.761539936065674,8332653.0,6.302309036254883
2010-02-08,6.823080062866211,6.738460063934326,6.769229888916016,6.800000190734863,3630847.0,6.338158130645752
2010-02-09,7.015379905700684,6.776919841766357,6.807690143585205,6.961540222167969,6870599.0,6.488725662231445
2010-02-10,7.0307698249816895,6.900000095367432,7.0,6.976920127868652,3806256.0,6.503060817718506
2010-02-11,7.092309951782227,6.9692301750183105,6.9692301750183105,7.061540126800537,7013474.0,6.581933975219727
2010-02-12,7.123079776763916,7.038459777832031,7.061540126800537,7.046150207519531,6950818.0,6.567589282989502
2010-02-22,7.061540126800537,6.930769920349121,7.053850173950195,6.961540222167969,6568674.0,6.488725662231445
2010-02-23,7.115379810333252,6.930769920349121,6.946149826049805,7.10768985748291,7074003.0,6.624949932098389
2010-02-24,7.253849983215332,7.053850173950195,7.10768985748291,7.223080158233643,10960965.0,6.7325029373168945
2010-02-25,7.2846198081970215,7.169229984283447,7.2153801918029785,7.261539936065674,11659784.0,6.768350601196289
2010-02-26,7.423079967498779,7.176919937133789,7.261539936065674,7.376920223236084,16381032.0,6.875893592834473
2010-03-01,7.807690143585205,7.330770015716553,7.430769920349121,7.6461501121521,26938152.0,7.126838684082031
2010-03-02,7.846149921417236,7.561540126800537,7.669229984283447,7.669229984283447,18678689.0,7.148351192474365
2010-03-03,7.823080062866211,7.615379810333252,7.6615400314331055,7.7846198081970215,13638721.0,7.255903720855713
2010-03-04,7.846149921417236,7.315380096435547,7.815380096435547,7.369229793548584,19002212.0,6.868725776672363
2010-03-05,7.361539840698242,7.015379905700684,7.276919841766357,7.123079776763916,22187086.0,6.639293670654297
2010-03-08,7.246150016784668,7.115379810333252,7.1615400314331055,7.2076897621154785,9114193.0,6.718157768249512
2010-03-09,7.246150016784668,7.038459777832031,7.230770111083984,7.1461501121521,9006086.0,6.660797119140625
2010-03-10,7.192309856414795,7.061540126800537,7.1461501121521,7.130770206451416,7063920.0,6.646462440490723
2010-03-11,7.1615400314331055,6.984620094299316,7.115379810333252,7.053850173950195,7205120.0,6.574767112731934
2010-03-12,7.076920032501221,6.869229793548584,7.038459777832031,6.900000095367432,10020695.0,6.431365966796875
2010-03-15,6.900000095367432,6.738460063934326,6.876920223236084,6.830770015716553,6730500.0,6.366838455200195
2010-03-16,6.907690048217773,6.7846198081970215,6.7846198081970215,6.907690048217773,4712439.0,6.438532829284668
2010-03-17,7.046150207519531,6.900000095367432,6.915380001068115,7.0307698249816895,6823138.0,6.553253650665283
2010-03-18,7.061540126800537,6.953849792480469,7.061540126800537,6.961540222167969,6264377.0,6.488725662231445
2010-03-19,7.115379810333252,6.953849792480469,6.961540222167969,7.099999904632568,6077158.0,6.617782115936279
2010-03-22,7.153850078582764,7.0307698249816895,7.138460159301758,7.092309951782227,6072869.0,6.61061429977417
2010-03-23,7.076920032501221,6.953849792480469,7.061540126800537,6.9692301750183105,6958350.0,6.495893478393555
2010-03-24,7.084619998931885,6.961540222167969,6.961540222167969,7.007689952850342,5218699.0,6.531741142272949
2010-03-25,7.0307698249816895,6.846149921417236,7.0307698249816895,6.861539840698242,6192876.0,6.395517349243164
2010-03-26,6.861539840698242,6.861539840698242,6.861539840698242,6.861539840698242,0.0,6.395517349243164
2010-03-29,7.015379905700684,6.923079967498779,6.984620094299316,6.984620094299316,6609582.0,6.510238170623779
2010-03-30,7.007689952850342,6.907690048217773,7.007689952850342,6.961540222167969,5683168.0,6.488725662231445
2010-03-31,6.976920127868652,6.900000095367432,6.946149826049805,6.976920127868652,6143584.0,6.503060817718506
2010-04-01,7.099999904632568,6.961540222167969,6.9692301750183105,7.092309951782227,10626683.0,6.61061429977417
2010-04-02,7.130770206451416,7.046150207519531,7.092309951782227,7.123079776763916,9104821.0,6.639293670654297
2010-04-06,7.192309856414795,7.084619998931885,7.153850078582764,7.184619903564453,10265065.0,6.696654319763184
2010-04-07,7.199999809265137,7.084619998931885,7.199999809265137,7.099999904632568,8007703.0,6.617782115936279
2010-04-08,7.130770206451416,7.038459777832031,7.115379810333252,7.061540126800537,7373892.0,6.581933975219727
2010-04-09,7.115379810333252,7.046150207519531,7.076920032501221,7.115379810333252,6649290.0,6.63211727142334
2010-04-12,7.169229984283447,7.015379905700684,7.115379810333252,7.076920032501221,9574086.0,6.596269607543945
2010-04-13,7.1461501121521,6.769229888916016,7.0307698249816895,6.9692301750183105,11234164.0,6.495893478393555
2010-04-14,7.192309856414795,6.884620189666748,6.961540222167969,7.153850078582764,15700733.0,6.667974948883057
2010-04-15,7.2846198081970215,7.138460159301758,7.176919937133789,7.230770111083984,20998908.0,6.739670753479004
2010-04-16,7.2846198081970215,7.076920032501221,7.238460063934326,7.153850078582764,11532539.0,6.667974948883057
2010-04-19,7.230770111083984,6.884620189666748,7.069230079650879,6.89231014251709,14088682.0,6.424197673797607
2010-04-20,7.0,6.7846198081970215,6.915380001068115,6.961540222167969,8190509.0,6.488725662231445
2010-04-21,7.138460159301758,6.907690048217773,6.984620094299316,7.123079776763916,9279166.0,6.639293670654297
2010-04-22,7.2153801918029785,7.007689952850342,7.099999904632568,7.176919937133789,12244247.0,6.689477920532227
2010-04-23,7.2076897621154785,6.946149826049805,7.184619903564453,6.953849792480469,13387718.0,6.481557369232178
2010-04-26,6.9692301750183105,6.7923102378845215,6.9692301750183105,6.800000190734863,10001425.0,6.338158130645752
2010-04-27,6.776919841766357,6.2923102378845215,6.776919841766357,6.415380001068115,11687058.0,5.9796600341796875
2010-04-28,6.453849792480469,6.2923102378845215,6.407690048217773,6.384620189666748,5676845.0,5.95098876953125
2010-04-29,6.515379905700684,6.307690143585205,6.384620189666748,6.315380096435547,4470077.0,5.886452674865723
2010-04-30,6.361539840698242,5.946149826049805,6.2846198081970215,6.076920032501221,5340527.0,5.709390640258789
2010-05-04,6.0307698249816895,5.769229888916016,5.861539840698242,5.869229793548584,4495274.0,5.514260292053223
2010-05-05,6.061540126800537,5.769229888916016,5.8384599685668945,6.046150207519531,4108650.0,5.680480480194092
2010-05-06,6.115379810333252,5.846149921417236,6.061540126800537,5.8538498878479,4577595.0,5.49981164932251
2010-05-07,5.861539840698242,5.653850078582764,5.7846198081970215,5.753849983215332,4630196.0,5.40585994720459
2010-05-10,5.846149921417236,5.546150207519531,5.738460063934326,5.692309856414795,3531716.0,5.34804105758667
2010-05-11,5.861539840698242,5.592309951782227,5.815380096435547,5.615379810333252,3692298.0,5.275763034820557
2010-05-12,5.669229984283447,5.4692301750183105,5.546150207519531,5.538459777832031,3277196.0,5.203495025634766
2010-05-13,5.669229984283447,5.476920127868652,5.576920032501221,5.6615400314331055,3336085.0,5.319131374359131
2010-05-14,5.692309856414795,5.599999904632568,5.630770206451416,5.615379810333252,3405676.0,5.275763034820557
2010-05-17,5.569230079650879,5.092309951782227,5.569230079650879,5.10768985748291,4845452.0,4.7987775802612305
2010-05-18,5.223080158233643,4.946149826049805,5.123079776763916,5.153850078582764,4287196.0,4.842146873474121
2010-05-19,5.184619903564453,5.0,5.099999904632568,5.099999904632568,3622133.0,4.791553497314453
2010-05-20,5.176919937133789,5.0,5.084619998931885,5.038459777832031,3104103.0,4.73373556137085
2010-05-21,5.084619998931885,4.769229888916016,4.846149921417236,5.076920032501221,5328299.0,4.769869327545166
2010-05-24,5.3384599685668945,5.076920032501221,5.084619998931885,5.323080062866211,5929781.0,5.0011420249938965
2010-05-25,5.3538498878479,5.199999809265137,5.2923102378845215,5.230770111083984,5019549.0,4.914414405822754
2010-05-26,5.423079967498779,5.169229984283447,5.192309856414795,5.407690048217773,5364343.0,5.080635070800781
2010-05-27,5.561540126800537,5.330770015716553,5.346149921417236,5.5307698249816895,8146437.0,5.19627046585083
2010-05-28,5.615379810333252,5.5,5.561540126800537,5.576920032501221,10726521.0,5.239629745483398
2010-05-31,5.553850173950195,5.269229888916016,5.553850173950195,5.276919841766357,5514717.0,4.957773208618164
2010-06-01,5.3384599685668945,5.099999904632568,5.230770111083984,5.2076897621154785,4139062.0,4.892730712890625
2010-06-02,5.253849983215332,5.092309951782227,5.176919937133789,5.253849983215332,2471413.0,4.936099052429199
2010-06-03,5.346149921417236,5.223080158233643,5.307690143585205,5.230770111083984,3181262.0,4.914414405822754
2010-06-04,5.2846198081970215,5.153850078582764,5.192309856414795,5.253849983215332,2016261.0,4.936099052429199
2010-06-07,5.184619903564453,5.076920032501221,5.130770206451416,5.1461501121521,2488070.0,4.8349127769470215
2010-06-08,5.223080158233643,5.10768985748291,5.138460159301758,5.192309856414795,2121075.0,4.878281116485596
2010-06-09,5.446149826049805,5.184619903564453,5.230770111083984,5.407690048217773,4721071.0,5.080635070800781
2010-06-10,5.507689952850342,5.3538498878479,5.400000095367432,5.430769920349121,6595376.0,5.102318286895752
2010-06-11,5.461540222167969,5.346149921417236,5.446149826049805,5.369229793548584,2800277.0,5.044500827789307
2010-06-15,5.369229793548584,5.369229793548584,5.369229793548584,5.369229793548584,0.0,5.044500827789307
2010-06-17,5.5307698249816895,5.400000095367432,5.400000095367432,5.453849792480469,4213215.0,5.124002933502197
2010-06-18,5.4692301750183105,5.176919937133789,5.453849792480469,5.230770111083984,3774075.0,4.914414405822754
2010-06-21,5.376920223236084,5.1615400314331055,5.1615400314331055,5.3538498878479,2766740.0,5.030050754547119
2010-06-22,5.561540126800537,5.323080062866211,5.376920223236084,5.5307698249816895,6884741.0,5.19627046585083
2010-06-23,5.753849983215332,5.407690048217773,5.5,5.60768985748291,10209989.0,5.268538475036621
2010-06-24,5.746150016784668,5.476920127868652,5.576920032501221,5.492310047149658,6763068.0,5.160136699676514
2010-06-25,5.484620094299316,5.346149921417236,5.453849792480469,5.376920223236084,3441729.0,5.0517258644104
2010-06-28,5.415380001068115,5.238460063934326,5.361539840698242,5.269229888916016,2147705.0,4.9505486488342285
2010-06-29,5.307690143585205,4.923079967498779,5.307690143585205,4.930769920349121,4535082.0,4.6325578689575195
2010-06-30,4.992310047149658,4.861539840698242,4.930769920349121,4.923079967498779,2111602.0,4.625333309173584
2010-07-01,4.976920127868652,4.884620189666748,4.946149826049805,4.923079967498779,1764920.0,4.625333309173584
2010-07-02,4.992310047149658,4.761539936065674,4.930769920349121,4.984620094299316,3417864.0,4.683151721954346
2010-07-05,4.984620094299316,4.846149921417236,4.907690048217773,4.984620094299316,1830660.0,4.683151721954346
2010-07-06,5.084619998931885,4.846149921417236,4.984620094299316,5.076920032501221,2150516.0,4.769869327545166
2010-07-07,5.115379810333252,5.023079872131348,5.076920032501221,5.10768985748291,2048080.0,4.7987775802612305
2010-07-08,5.153850078582764,5.076920032501221,5.138460159301758,5.123079776763916,2959060.0,4.81323766708374
2010-07-09,5.238460063934326,5.076920032501221,5.076920032501221,5.230770111083984,3769736.0,4.914414405822754
2010-07-12,5.369229793548584,5.192309856414795,5.238460063934326,5.330770015716553,3766187.0,5.008366584777832
2010-07-13,5.423079967498779,5.238460063934326,5.300000190734863,5.300000190734863,3660159.0,4.979458332061768
2010-07-14,5.376920223236084,5.253849983215332,5.2923102378845215,5.276919841766357,2639426.0,4.957773208618164
2010-07-15,5.2923102378845215,5.099999904632568,5.253849983215332,5.130770206451416,2702058.0,4.820462703704834
2010-07-16,5.269229888916016,5.076920032501221,5.1461501121521,5.261539936065674,2980263.0,4.943323135375977
2010-07-19,5.369229793548584,5.223080158233643,5.238460063934326,5.346149921417236,5332766.0,5.0228166580200195
2010-07-20,5.423079967498779,5.323080062866211,5.361539840698242,5.415380001068115,6993697.0,5.087859630584717
2010-07-21,5.5,5.3538498878479,5.423079967498779,5.423079967498779,7858719.0,5.095094203948975
2010-07-22,5.461540222167969,5.346149921417236,5.376920223236084,5.438459873199463,5454633.0,5.109543800354004
2010-07-23,5.4692301750183105,5.3538498878479,5.461540222167969,5.430769920349121,4379682.0,5.102318286895752
2010-07-26,5.476920127868652,5.369229793548584,5.415380001068115,5.461540222167969,4283831.0,5.131227016448975
2010-07-27,5.5,5.423079967498779,5.446149826049805,5.446149826049805,4025087.0,5.116767883300781
2010-07-28,5.538459777832031,5.400000095367432,5.415380001068115,5.523079872131348,7079654.0,5.1890459060668945
2010-07-29,5.60768985748291,5.476920127868652,5.576920032501221,5.546150207519531,8021720.0,5.210721492767334
2010-07-30,5.576920032501221,5.492310047149658,5.538459777832031,5.546150207519531,6157239.0,5.210721492767334
2010-08-02,5.6461501121521,5.5307698249816895,5.561540126800537,5.638460159301758,8949426.0,5.297447681427002
2010-08-03,5.653850078582764,5.538459777832031,5.638460159301758,5.546150207519531,7697343.0,5.210721492767334
2010-08-04,5.561540126800537,5.415380001068115,5.523079872131348,5.538459777832031,6429002.0,5.203495025634766
2010-08-05,5.615379810333252,5.5,5.5307698249816895,5.553850173950195,5323718.0,5.217954635620117
2010-08-06,5.6461501121521,5.538459777832031,5.538459777832031,5.638460159301758,7778433.0,5.297447681427002
2010-08-09,5.907690048217773,5.623079776763916,5.623079776763916,5.869229793548584,17363058.0,5.514260292053223
2010-08-10,6.069230079650879,5.684619903564453,5.830770015716553,5.930769920349121,19813861.0,5.572078704833984
2010-08-11,6.253849983215332,5.823080062866211,6.0307698249816895,5.953849792480469,25006497.0,5.593762397766113
2010-08-12,6.0307698249816895,5.738460063934326,5.815380096435547,5.8384599685668945,16443705.0,5.4853515625
2010-08-13,5.861539840698242,5.669229984283447,5.7923102378845215,5.815380096435547,11999401.0,5.463667869567871
2010-08-16,5.89231014251709,5.753849983215332,5.815380096435547,5.884620189666748,9174598.0,5.528719902038574
2010-08-17,5.946149826049805,5.830770015716553,5.89231014251709,5.907690048217773,9506787.0,5.5503950119018555
2010-08-18,5.923079967498779,5.7846198081970215,5.907690048217773,5.861539840698242,6996393.0,5.507035732269287
2010-08-19,5.884620189666748,5.776919841766357,5.861539840698242,5.807690143585205,6353517.0,5.456442832946777
2010-08-20,5.8384599685668945,5.676919937133789,5.7846198081970215,5.7076897621154785,6163379.0,5.362490653991699
2010-08-23,5.800000190734863,5.699999809265137,5.699999809265137,5.769229888916016,4532764.0,5.420308589935303
2010-08-24,5.8538498878479,5.738460063934326,5.738460063934326,5.830770015716553,5140440.0,5.4781270027160645
2010-08-25,5.846149921417236,5.623079776763916,5.769229888916016,5.669229984283447,5357313.0,5.326355934143066
2010-08-26,5.723080158233643,5.6461501121521,5.684619903564453,5.676919937133789,3575624.0,5.333581924438477
2010-08-27,5.723080158233643,5.6461501121521,5.692309856414795,5.7076897621154785,2511406.0,5.362490653991699
2010-08-30,5.807690143585205,5.7076897621154785,5.723080158233643,5.807690143585205,6000232.0,5.456442832946777
2010-08-31,5.830770015716553,5.738460063934326,5.7923102378845215,5.7846198081970215,5201971.0,5.434767246246338
2010-09-01,5.884620189666748,5.7076897621154785,5.7846198081970215,5.7923102378845215,8068923.0,5.441993236541748
2010-09-02,5.953849792480469,5.823080062866211,5.830770015716553,5.907690048217773,12626367.0,5.5503950119018555
2010-09-03,6.0,5.846149921417236,5.915380001068115,5.976920127868652,10220164.0,5.615437984466553
2010-09-06,6.023079872131348,5.907690048217773,5.984620094299316,5.976920127868652,9320339.0,5.615437984466553
2010-09-07,6.0,5.923079967498779,5.976920127868652,5.984620094299316,5726605.0,5.622671604156494
2010-09-08,6.069230079650879,5.900000095367432,5.976920127868652,6.046150207519531,9001427.0,5.680480480194092
2010-09-09,6.1461501121521,5.8538498878479,6.053850173950195,5.861539840698242,9234999.0,5.507035732269287
2010-09-10,5.946149826049805,5.7076897621154785,5.869229793548584,5.915380001068115,5758668.0,5.557619571685791
2010-09-13,6.015379905700684,5.89231014251709,5.915380001068115,6.0,7320384.0,5.637121200561523
2010-09-14,6.192309856414795,5.976920127868652,6.0,6.123079776763916,15087913.0,5.752758026123047
2010-09-15,6.153850078582764,5.961540222167969,6.123079776763916,5.9692301750183105,7562856.0,5.608213424682617
2010-09-16,6.0,5.738460063934326,5.9692301750183105,5.815380096435547,6370525.0,5.463667869567871
2010-09-17,5.876920223236084,5.7846198081970215,5.823080062866211,5.861539840698242,4332275.0,5.507035732269287
2010-09-20,5.923079967498779,5.730770111083984,5.923079967498779,5.800000190734863,3818964.0,5.449218273162842
2010-09-21,5.830770015716553,5.7076897621154785,5.830770015716553,5.753849983215332,2272061.0,5.40585994720459
2010-09-27,5.876920223236084,5.761539936065674,5.769229888916016,5.861539840698242,3300461.0,5.507035732269287
2010-09-28,6.084619998931885,5.8384599685668945,5.876920223236084,6.069230079650879,11984961.0,5.702165126800537
2010-09-29,6.092309951782227,5.976920127868652,6.038459777832031,6.084619998931885,8423898.0,5.7166242599487305
2010-09-30,6.323080062866211,6.015379905700684,6.076920032501221,6.2923102378845215,17367659.0,5.911753177642822
2010-10-08,6.561540126800537,6.300000190734863,6.300000190734863,6.407690048217773,20574393.0,6.020155429840088
2010-10-11,6.753849983215332,6.461540222167969,6.553850173950195,6.507689952850342,20394475.0,6.114107131958008
2010-10-12,6.761539936065674,6.476920127868652,6.476920127868652,6.723080158233643,16614473.0,6.316470623016357
2010-10-13,6.823080062866211,6.630770206451416,6.684619903564453,6.7076897621154785,13245823.0,6.3020100593566895
2010-10-14,6.930769920349121,6.7076897621154785,6.930769920349121,6.7153801918029785,15945421.0,6.3092360496521
2010-10-15,6.923079967498779,6.615379810333252,6.653850078582764,6.900000095367432,14995155.0,6.482690811157227
2010-10-18,7.276919841766357,6.907690048217773,6.930769920349121,7.0307698249816895,21279164.0,6.605550765991211
2010-10-19,7.546150207519531,6.938459873199463,7.0,7.361539840698242,20189461.0,6.916316509246826
2010-10-20,7.376920223236084,7.130770206451416,7.1615400314331055,7.238460063934326,16797463.0,6.800679683685303
2010-10-21,7.446149826049805,7.192309856414795,7.238460063934326,7.315380096435547,11159021.0,6.87294864654541
2010-10-22,7.769229888916016,7.269229888916016,7.323080062866211,7.638460159301758,18378120.0,7.176488876342773
2010-10-25,8.230770111083984,7.730770111083984,7.769229888916016,8.11538028717041,18866901.0,7.624565601348877
2010-10-26,8.230770111083984,7.923079967498779,8.199999809265137,8.0076904296875,13136826.0,7.523388385772705
2010-10-27,8.407690048217773,7.961540222167969,7.961540222167969,8.184619903564453,15704565.0,7.689617156982422
2010-10-28,8.661540031433105,8.092309951782227,8.153849601745605,8.653849601745605,21790315.0,8.13046646118164
2010-10-29,9.307689666748047,8.092309951782227,8.153849601745605,9.061539649963379,29908982.0,8.513501167297363
2010-11-01,9.21537971496582,8.923080444335938,9.023079872131348,9.138460159301758,17282342.0,8.585769653320312
2010-11-02,10.046199798583984,9.0,9.138460159301758,9.823080062866211,21745786.0,9.228982925415039
2010-11-03,10.769200325012207,9.592309951782227,9.769229888916016,10.192299842834473,28463179.0,9.575873374938965
2010-11-04,10.600000381469727,9.623080253601074,10.192299842834473,10.238499641418457,28279604.0,9.619277954101562
2010-11-05,10.346199989318848,9.876919746398926,10.153800010681152,10.092300415039062,20552332.0,9.481921195983887
2010-11-08,11.100000381469727,10.130800247192383,10.230799674987793,11.100000381469727,41345274.0,10.428675651550293
2010-11-09,11.623100280761719,10.7923002243042,11.100000381469727,11.407699584960938,29623943.0,10.717764854431152
2010-11-10,11.369199752807617,10.83080005645752,11.092300415039062,11.123100280761719,21174831.0,10.45037841796875
2010-11-11,11.653800010681152,10.930800437927246,10.930800437927246,11.530799865722656,20243057.0,10.83342170715332
2010-11-12,11.576899528503418,10.376899719238281,11.384599685668945,10.376899719238281,24926889.0,9.749307632446289
2010-11-15,11.03849983215332,9.800000190734863,10.430800437927246,10.7923002243042,28530439.0,10.139586448669434
2010-11-16,11.33080005645752,10.199999809265137,10.653800010681152,10.453800201416016,30691024.0,9.821556091308594
2010-11-17,10.307700157165527,9.407690048217773,10.007699966430664,9.407690048217773,17943680.0,8.838713645935059
2010-11-18,10.269200325012207,9.092309951782227,9.538459777832031,10.030799865722656,25453129.0,9.424140930175781
2010-11-19,10.261500358581543,9.546150207519531,10.015399932861328,9.938460350036621,24442179.0,9.337385177612305
2010-11-22,10.384599685668945,9.753849983215332,9.861539840698242,10.153800010681152,24048938.0,9.539701461791992
2010-11-23,10.138500213623047,9.469229698181152,10.138500213623047,9.838459968566895,13360374.0,9.243432998657227
2010-11-24,10.176899909973145,9.692310333251953,9.730770111083984,10.130800247192383,15056796.0,9.518091201782227
2010-11-25,10.66919994354248,10.076899528503418,10.238499641418457,10.530799865722656,16719778.0,9.893898963928223
2010-11-26,10.761500358581543,10.384599685668945,10.53849983215332,10.507699966430664,14771539.0,9.872198104858398
2010-11-29,10.723099708557129,10.03849983215332,10.569199562072754,10.153800010681152,14462515.0,9.539701461791992
2010-11-30,10.276900291442871,9.353850364685059,10.192299842834473,9.769229888916016,14373292.0,9.178390502929688
2010-12-01,10.153800010681152,9.769229888916016,9.915379524230957,10.146100044250488,11679445.0,9.532464981079102
2010-12-02,10.376899719238281,9.923080444335938,10.230799674987793,9.938460350036621,15109980.0,9.337385177612305
2010-12-03,10.376899719238281,9.861539840698242,9.938460350036621,10.084600448608398,13096590.0,9.474688529968262
2010-12-06,10.315400123596191,9.961540222167969,10.100000381469727,10.123100280761719,7743079.0,9.510858535766602
2010-12-07,10.253800392150879,9.61538028717041,10.115400314331055,10.16919994354248,7274486.0,9.554170608520508
2010-12-08,10.507699966430664,10.0,10.153800010681152,10.5,17566296.0,9.86496353149414
2010-12-09,10.492300033569336,10.215399742126465,10.376899719238281,10.230799674987793,9881886.0,9.612042427062988
2010-12-10,10.384599685668945,10.06149959564209,10.115400314331055,10.338500022888184,5911184.0,9.713231086730957
2010-12-13,10.915399551391602,10.338500022888184,10.46150016784668,10.869199752807617,15742676.0,10.211833953857422
2010-12-14,11.530799865722656,10.769200325012207,10.846199989318848,11.384599685668945,19733657.0,10.696063041687012
2010-12-15,11.638500213623047,11.238499641418457,11.307700157165527,11.430800437927246,15618493.0,10.739469528198242
2010-12-16,11.446100234985352,11.03849983215332,11.315400123596191,11.130800247192383,11179175.0,10.457612037658691
2010-12-17,11.430800437927246,10.884599685668945,11.146100044250488,11.33080005645752,8169564.0,10.64551830291748
2010-12-20,11.630800247192383,10.623100280761719,11.346199989318848,10.915399551391602,14135791.0,10.255240440368652
2010-12-21,11.115400314331055,10.915399551391602,10.915399551391602,11.0,5872435.0,10.334723472595215
2010-12-22,11.053899765014648,10.692299842834473,11.053899765014648,10.753800392150879,7694522.0,10.103413581848145
2010-12-23,10.83080005645752,10.153800010681152,10.615400314331055,10.269200325012207,7461732.0,9.648123741149902
2010-12-24,10.253800392150879,9.576919555664062,10.253800392150879,9.792309761047363,10672432.0,9.200074195861816
2010-12-27,10.076899528503418,9.430769920349121,9.753849983215332,9.538459777832031,8539644.0,8.961577415466309
2010-12-28,9.661540031433105,9.407690048217773,9.538459777832031,9.4923095703125,4816773.0,8.918217658996582
2010-12-29,10.06149959564209,9.4923095703125,9.4923095703125,10.030799865722656,5314629.0,9.424140930175781
2010-12-30,10.115400314331055,9.807689666748047,10.007699966430664,9.976920127868652,4357457.0,9.373519897460938
2010-12-31,10.2923002243042,9.923080444335938,10.076899528503418,10.230799674987793,4849554.0,9.612042427062988
2011-01-04,10.66919994354248,10.307700157165527,10.33080005645752,10.53849983215332,7316961.0,9.90113353729248
2011-01-05,11.153800010681152,10.399999618530273,10.446100234985352,10.976900100708008,13789566.0,10.313019752502441
2011-01-06,11.153800010681152,10.692299842834473,11.03849983215332,10.776900291442871,8002776.0,10.125117301940918
2011-01-07,11.2076997756958,10.769200325012207,10.807700157165527,10.884599685668945,11889737.0,10.226303100585938
2011-01-10,11.076899528503418,10.430800437927246,10.884599685668945,10.546199798583984,8937545.0,9.908370971679688
2011-01-11,10.89229965209961,10.0,10.399999618530273,10.83080005645752,11232070.0,10.175755500793457
2011-01-12,10.907699584960938,10.399999618530273,10.746199607849121,10.815400123596191,7354258.0,10.161288261413574
2011-01-13,11.015399932861328,10.638500213623047,10.800000190734863,10.661499977111816,5943227.0,10.016695022583008
2011-01-17,10.453800201416016,9.592309951782227,10.453800201416016,9.676919937133789,10630991.0,9.09166431427002
2011-01-18,10.076899528503418,9.576919555664062,9.676919937133789,9.815380096435547,4584463.0,9.221748352050781
2011-01-19,10.007699966430664,9.676919937133789,9.753849983215332,9.969229698181152,5423531.0,9.366293907165527
2011-01-20,10.046199798583984,9.169230461120605,9.899999618530273,9.338459968566895,8898323.0,8.773674011230469
2011-01-21,9.630769729614258,9.223079681396484,9.238459587097168,9.407690048217773,7325800.0,8.838713645935059
2011-01-24,9.523079872131348,9.11538028717041,9.39231014251709,9.39231014251709,3925525.0,8.82426643371582
2011-01-25,9.476920127868652,8.846150398254395,9.38461971282959,9.361539840698242,5352437.0,8.795355796813965
2011-01-26,9.461540222167969,9.146149635314941,9.292309761047363,9.399999618530273,3593830.0,8.831490516662598
2011-01-27,9.523079872131348,9.169230461120605,9.300000190734863,9.461540222167969,4291894.0,8.88930892944336
2011-01-28,9.89231014251709,9.484620094299316,9.484620094299316,9.838459968566895,6897827.0,9.243432998657227
2011-01-31,10.06149959564209,9.761540412902832,9.907690048217773,9.969229698181152,4272528.0,9.366293907165527
2011-02-01,9.9923095703125,9.769229888916016,9.9923095703125,9.861539840698242,3469359.0,9.265115737915039
2011-02-09,9.923080444335938,9.576919555664062,9.915379524230957,9.661540031433105,3994429.0,9.077213287353516
2011-02-10,9.830769538879395,9.5,9.61538028717041,9.823080062866211,3471537.0,9.228982925415039
2011-02-11,9.907690048217773,9.707690238952637,9.846150398254395,9.907690048217773,4023175.0,9.308476448059082
2011-02-14,10.253800392150879,9.853850364685059,9.899999618530273,10.199999809265137,6954575.0,9.583106994628906
2011-02-15,10.876899719238281,10.123100280761719,10.199999809265137,10.5,11758965.0,9.86496353149414
2011-02-16,10.823100090026855,10.5,10.638500213623047,10.738499641418457,5908332.0,10.08903980255127
2011-02-17,11.03849983215332,10.60770034790039,10.66919994354248,10.692299842834473,7651639.0,10.045633316040039
2011-02-18,11.153800010681152,10.569199562072754,10.569199562072754,11.138500213623047,12851111.0,10.464847564697266
2011-02-21,11.615400314331055,10.853899955749512,10.930800437927246,11.546199798583984,18617402.0,10.84788990020752
2011-02-22,11.676899909973145,10.923100471496582,11.576899528503418,11.023099899291992,15975772.0,10.356427192687988
2011-02-23,11.453800201416016,10.976900100708008,11.030799865722656,11.261500358581543,10638088.0,10.580409049987793
2011-02-24,12.376899719238281,10.984600067138672,11.115400314331055,12.123100280761719,26127099.0,11.389899253845215
2011-02-25,12.423100471496582,11.923100471496582,11.984600067138672,12.2923002243042,18139616.0,11.54886531829834
2011-02-28,12.653800010681152,12.076899528503418,12.307700157165527,12.276900291442871,15496461.0,11.53439712524414
2011-03-01,12.369199752807617,12.03849983215332,12.230799674987793,12.269200325012207,10868915.0,11.5271635055542
2011-03-02,13.023099899291992,12.123100280761719,12.307700157165527,12.861499786376953,15422068.0,12.08364200592041
2011-03-03,13.16919994354248,12.553899765014648,12.89229965209961,12.984600067138672,19684004.0,12.199295043945312
2011-03-04,13.030799865722656,12.60770034790039,12.83080005645752,12.907699584960938,12918214.0,12.127046585083008
2011-03-07,13.346199989318848,12.53849983215332,12.784600257873535,12.623100280761719,14912333.0,11.859659194946289
2011-03-08,12.923100471496582,12.192299842834473,12.630800247192383,12.907699584960938,13677539.0,12.127046585083008
2011-03-09,12.884599685668945,12.584600448608398,12.738499641418457,12.653800010681152,7055817.0,11.888503074645996
2011-03-10,12.784600257873535,11.823100090026855,12.615400314331055,12.046199798583984,17458460.0,11.317649841308594
2011-03-11,12.276900291442871,11.846199989318848,11.923100471496582,11.96150016784668,11899959.0,11.238072395324707
2011-03-14,12.53849983215332,11.907699584960938,12.023099899291992,12.507699966430664,10040028.0,11.751237869262695
2011-03-15,12.46150016784668,11.93850040435791,12.46150016784668,12.307700157165527,8389405.0,11.563333511352539
2011-03-16,12.7923002243042,12.246199607849121,12.246199607849121,12.553899765014648,8288974.0,11.79464340209961
2011-03-17,12.753800392150879,12.33080005645752,12.423100471496582,12.39229965209961,7282488.0,11.642817497253418
2011-03-18,12.815400123596191,12.423100471496582,12.423100471496582,12.699999809265137,8649738.0,11.931906700134277
2011-03-21,13.969200134277344,12.692299842834473,12.692299842834473,13.969200134277344,23101502.0,13.124348640441895
2011-03-22,13.969200134277344,13.523099899291992,13.969200134277344,13.615400314331055,11861501.0,12.79194450378418
2011-03-23,13.969200134277344,13.307700157165527,13.469200134277344,13.553899765014648,11069670.0,12.734164237976074
2011-03-24,14.346199989318848,13.600000381469727,13.60770034790039,13.846199989318848,12455885.0,13.008788108825684
2011-03-25,14.076899528503418,13.546199798583984,13.869199752807617,13.884599685668945,8022633.0,13.044862747192383
2011-03-28,14.276900291442871,13.5,13.923100471496582,13.60770034790039,11531479.0,12.784710884094238
2011-03-29,13.807700157165527,13.2076997756958,13.60770034790039,13.261500358581543,7308016.0,12.459450721740723
2011-03-30,13.46150016784668,12.56149959564209,13.269200325012207,13.092300415039062,10922481.0,12.300482749938965
2011-04-01,13.453800201416016,12.846199989318848,12.923100471496582,13.39229965209961,5401512.0,12.582337379455566
2011-04-06,13.784600257873535,13.053899765014648,13.261500358581543,13.600000381469727,7272646.0,12.777477264404297
2011-04-07,14.138500213623047,13.615400314331055,13.615400314331055,13.853899955749512,8390087.0,13.016020774841309
2011-04-08,14.46150016784668,13.730799674987793,13.730799674987793,14.39229965209961,11384179.0,13.521858215332031
2011-04-11,14.615400314331055,14.115400314331055,14.430800437927246,14.353899955749512,8960950.0,13.4857816696167
2011-04-12,15.323100090026855,14.238499641418457,14.353899955749512,14.623100280761719,18429023.0,13.738699913024902
2011-04-13,14.730799674987793,14.199999809265137,14.453800201416016,14.592300415039062,7904494.0,13.709763526916504
2011-04-14,14.769200325012207,14.338500022888184,14.60770034790039,14.5,6619571.0,13.62304401397705
2011-04-15,14.846199989318848,14.084600448608398,14.384599685668945,14.699999809265137,9408624.0,13.810948371887207
2011-04-18,15.53849983215332,14.730799674987793,14.730799674987793,15.492300033569336,16370950.0,14.555331230163574
2011-04-19,15.846199989318848,15.06149959564209,15.384599685668945,15.346199989318848,12310164.0,14.41806697845459
2011-04-20,15.584600448608398,15.176899909973145,15.307700157165527,15.576899528503418,7143346.0,14.634812355041504
2011-04-21,16.153900146484375,15.653800010681152,15.653800010681152,16.0,9934315.0,15.032323837280273
2011-04-22,16.67690086364746,15.692299842834473,16.015399932861328,16.39229965209961,11032641.0,15.400897026062012
2011-04-25,17.37689971923828,15.230799674987793,16.015399932861328,15.361499786376953,19488841.0,14.432441711425781
2011-04-26,15.761500358581543,14.615400314331055,15.423100471496582,15.361499786376953,14524262.0,14.432441711425781
2011-04-27,16.30769920349121,15.384599685668945,15.384599685668945,15.784600257873535,12023554.0,14.829952239990234
2011-04-28,16.261499404907227,14.784600257873535,15.715399742126465,14.884599685668945,9319492.0,13.984384536743164
2011-04-29,15.192299842834473,14.661499977111816,14.661499977111816,14.923100471496582,5592203.0,14.020557403564453
2011-05-03,15.376899719238281,14.692299842834473,14.89229965209961,15.369199752807617,5512438.0,14.439675331115723
2011-05-04,15.56149959564209,14.876899719238281,15.307700157165527,15.10770034790039,5928407.0,14.193991661071777
2011-05-05,15.230799674987793,14.153800010681152,14.930800437927246,14.223099708557129,10990314.0,13.362890243530273
2011-05-06,14.446100234985352,13.53849983215332,13.984600067138672,14.03849983215332,8393759.0,13.189455032348633
2011-05-10,15.446100234985352,14.2923002243042,14.2923002243042,15.446100234985352,12581562.0,14.511923789978027
2011-05-11,16.115400314331055,15.369199752807617,15.476900100708008,15.730799674987793,14808847.0,14.779406547546387
2011-05-12,16.007699966430664,15.161499977111816,15.53849983215332,15.823100090026855,13991724.0,14.866124153137207
2011-05-13,15.984600067138672,15.323100090026855,15.753800392150879,15.623100280761719,7814521.0,14.678220748901367
2011-05-16,15.738499641418457,15.076899528503418,15.53849983215332,15.146100044250488,6884750.0,14.23006820678711
2011-05-17,15.10770034790039,14.161499977111816,15.10770034790039,14.530799865722656,8260978.0,13.651981353759766
2011-05-18,14.93850040435791,14.115400314331055,14.469200134277344,14.753800392150879,4321547.0,13.861493110656738
2011-05-19,15.223099708557129,14.553899765014648,14.784600257873535,14.753800392150879,3944706.0,13.861493110656738
2011-05-20,14.730799674987793,14.161499977111816,14.7076997756958,14.353899955749512,3850190.0,13.550069808959961
2011-05-23,14.384599685668945,13.846199989318848,14.353899955749512,13.869199752807617,4205311.0,13.092512130737305
2011-05-24,14.0,13.630800247192383,13.699999809265137,13.884599685668945,3070749.0,13.107049942016602
2011-05-25,14.269200325012207,13.692299842834473,14.023099899291992,13.807700157165527,4254481.0,13.034456253051758
2011-05-26,14.138500213623047,13.076899528503418,13.96150016784668,13.269200325012207,6146085.0,12.526113510131836
2011-05-27,13.399999618530273,12.230799674987793,13.084600448608398,12.515399932861328,8305295.0,11.814525604248047
2011-05-30,12.600000381469727,12.084600448608398,12.315400123596191,12.369199752807617,3692889.0,11.676513671875
2011-05-31,12.776900291442871,12.0,12.46150016784668,12.615400314331055,5234555.0,11.908926963806152
2011-06-01,12.923100471496582,12.407699584960938,12.407699584960938,12.815400123596191,5115487.0,12.097726821899414
2011-06-02,12.746199607849121,12.0,12.615400314331055,12.300000190734863,6850289.0,11.611189842224121
2011-06-03,12.861499786376953,12.430800437927246,12.430800437927246,12.784600257873535,5403647.0,12.068653106689453
2011-06-07,12.907699584960938,12.60770034790039,12.653800010681152,12.838500022888184,3675160.0,12.119532585144043
2011-06-08,13.338500022888184,12.623100280761719,12.769200325012207,13.33080005645752,5810636.0,12.584264755249023
2011-06-09,13.699999809265137,13.0,13.33080005645752,13.030799865722656,5647083.0,12.30106258392334
2011-06-10,13.269200325012207,12.769200325012207,12.784600257873535,13.138500213623047,4233569.0,12.402732849121094
2011-06-13,13.199999809265137,12.869199752807617,13.115400314331055,13.130800247192383,2506921.0,12.395463943481445
2011-06-14,13.446100234985352,13.130800247192383,13.130800247192383,13.261500358581543,2887019.0,12.518845558166504
2011-06-15,13.446100234985352,13.023099899291992,13.307700157165527,13.084600448608398,2316811.0,12.351851463317871
2011-06-16,13.0,12.384599685668945,13.0,12.453800201416016,3060150.0,11.756376266479492
2011-06-17,12.53849983215332,12.015399932861328,12.399999618530273,12.023099899291992,3029243.0,11.349796295166016
2011-06-20,12.153800010681152,11.446100234985352,12.053899765014648,11.515399932861328,3482427.0,10.870528221130371
2011-06-21,11.761500358581543,11.399999618530273,11.469200134277344,11.715399742126465,3677614.0,11.059327125549316
2011-06-22,11.869199752807617,11.638500213623047,11.653800010681152,11.661499977111816,1872253.0,11.00844669342041
2011-06-23,12.115400314331055,11.56149959564209,11.56149959564209,12.03849983215332,3064612.0,11.364331245422363
2011-06-24,12.446100234985352,11.884599685668945,12.03849983215332,12.399999618530273,5131970.0,11.705588340759277
2011-06-27,12.923100471496582,12.361499786376953,12.430800437927246,12.638500213623047,4400062.0,11.930733680725098
2011-06-28,12.807700157165527,12.53849983215332,12.653800010681152,12.646100044250488,2641396.0,11.937906265258789
2011-06-29,13.0,12.53849983215332,12.646100044250488,12.615400314331055,3646409.0,11.908926963806152
2011-06-30,12.846199989318848,12.584600448608398,12.684599876403809,12.823100090026855,3278482.0,12.104994773864746
2011-07-01,12.969200134277344,12.738499641418457,12.815400123596191,12.869199752807617,2317978.0,12.148512840270996
2011-07-04,13.300000190734863,12.769200325012207,12.89229965209961,13.238499641418457,6594233.0,12.497132301330566
2011-07-05,13.384599685668945,13.161499977111816,13.253800392150879,13.199999809265137,3365614.0,12.46078872680664
2011-07-06,13.369199752807617,12.83080005645752,13.199999809265137,13.338500022888184,6780059.0,12.591530799865723
2011-07-07,14.06149959564209,13.346199989318848,13.346199989318848,13.56149959564209,8633539.0,12.802042961120605
2011-07-08,13.730799674987793,13.476900100708008,13.523099899291992,13.630800247192383,3751006.0,12.867462158203125
2011-07-11,14.230799674987793,13.576899528503418,13.584600448608398,14.16919994354248,6743030.0,13.375712394714355
2011-07-12,14.192299842834473,13.923100471496582,14.06149959564209,13.969200134277344,5062196.0,13.186915397644043
2011-07-13,14.2923002243042,13.923100471496582,13.923100471496582,14.2076997756958,3531784.0,13.412056922912598
2011-07-14,14.369199752807617,14.023099899291992,14.2076997756958,14.115400314331055,3771845.0,13.324925422668457
2011-07-15,14.60770034790039,13.976900100708008,14.192299842834473,14.592300415039062,5205238.0,13.77511978149414
2011-07-18,15.046199798583984,14.423100471496582,14.423100471496582,15.0,5550204.0,14.159987449645996
2011-07-19,14.984600067138672,14.423100471496582,14.923100471496582,14.53849983215332,5834619.0,13.724329948425293
2011-07-20,14.7923002243042,14.084600448608398,14.584600448608398,14.215399742126465,5246320.0,13.419325828552246
2011-07-21,14.600000381469727,14.03849983215332,14.153800010681152,14.307700157165527,3800135.0,13.50645637512207
2011-07-22,14.584600448608398,14.230799674987793,14.353899955749512,14.246199607849121,3112306.0,13.448400497436523
2011-07-25,14.600000381469727,13.630800247192383,14.384599685668945,13.853899955749512,5496769.0,13.078070640563965
2011-07-26,13.923100471496582,13.46150016784668,13.861499786376953,13.776900291442871,2432092.0,13.005382537841797
2011-07-27,14.030799865722656,13.584600448608398,13.66919994354248,14.007699966430664,3403023.0,13.223257064819336
2011-07-28,13.89229965209961,13.615400314331055,13.884599685668945,13.807700157165527,3052127.0,13.034456253051758
2011-07-29,14.023099899291992,13.692299842834473,13.753800392150879,13.7076997756958,2402531.0,12.940055847167969
2011-08-01,13.876899719238281,13.615400314331055,13.692299842834473,13.823100090026855,1846689.0,13.048994064331055
2011-08-02,13.846199989318848,13.076899528503418,13.7076997756958,13.199999809265137,5476471.0,12.46078872680664
2011-08-03,13.346199989318848,12.976900100708008,13.146100044250488,13.138500213623047,2311283.0,12.402732849121094
2011-08-04,13.423100471496582,13.153800010681152,13.153800010681152,13.346199989318848,1335281.0,12.598801612854004
2011-08-05,13.130800247192383,12.692299842834473,13.007699966430664,13.03849983215332,2253152.0,12.308332443237305
2011-08-08,13.03849983215332,11.89229965209961,12.776900291442871,12.684599876403809,4848844.0,11.974250793457031
2011-08-09,12.730799674987793,11.923100471496582,12.300000190734863,12.692299842834473,4191992.0,11.981520652770996
2011-08-10,13.153800010681152,12.846199989318848,12.93850040435791,12.946100234985352,3121283.0,12.22110652923584
2011-08-11,13.06149959564209,12.53849983215332,12.676899909973145,12.930800437927246,2671139.0,12.2066650390625
2011-08-12,13.230799674987793,12.96150016784668,13.115400314331055,12.976900100708008,2223793.0,12.25018310546875
2011-08-15,13.192299842834473,12.89229965209961,12.89229965209961,13.076899528503418,1924864.0,12.344582557678223
2011-08-16,13.153800010681152,12.315400123596191,13.084600448608398,12.553899765014648,7872440.0,11.850870132446289
2011-08-17,13.2923002243042,12.46150016784668,12.615400314331055,13.184599876403809,9727459.0,12.446250915527344
2011-08-18,13.361499786376953,12.615400314331055,13.076899528503418,13.199999809265137,4264415.0,12.46078872680664
2011-08-19,13.684599876403809,12.769200325012207,12.96150016784668,13.584600448608398,9110974.0,12.823851585388184
2011-08-22,13.692299842834473,13.238499641418457,13.5,13.353899955749512,5358956.0,12.606069564819336
2011-08-23,13.423100471496582,12.815400123596191,13.33080005645752,13.130800247192383,4813538.0,12.395463943481445
2011-08-24,13.453800201416016,13.100000381469727,13.192299842834473,13.269200325012207,3585596.0,12.526113510131836
2011-08-25,13.423100471496582,12.984600067138672,13.269200325012207,13.39229965209961,3255267.0,12.642319679260254
2011-08-26,13.884599685668945,13.2923002243042,13.346199989318848,13.800000190734863,5658399.0,13.027188301086426
2011-08-29,14.06149959564209,13.66919994354248,13.66919994354248,13.96150016784668,5470349.0,13.179644584655762
2011-08-30,14.346199989318848,13.623100280761719,13.976900100708008,13.676899909973145,9223234.0,12.910981178283691
2011-08-31,13.83080005645752,13.06149959564209,13.661499977111816,13.230799674987793,6208078.0,12.489863395690918
2011-09-01,13.376899719238281,12.853899955749512,13.2923002243042,13.046199798583984,3510186.0,12.315601348876953
2011-09-02,13.046199798583984,12.546199798583984,12.96150016784668,12.715399742126465,4407910.0,12.003327369689941
2011-09-05,12.746199607849121,12.307700157165527,12.46150016784668,12.39229965209961,3399453.0,11.698320388793945
2011-09-06,12.53849983215332,11.976900100708008,12.399999618530273,12.092300415039062,4383543.0,11.415121078491211
2011-09-07,12.423100471496582,12.076899528503418,12.146100044250488,12.323100090026855,2575435.0,11.632993698120117
2011-09-08,12.661499977111816,12.346199989318848,12.415399551391602,12.376899719238281,2334318.0,11.683782577514648
2011-09-09,12.592300415039062,12.269200325012207,12.300000190734863,12.338500022888184,1751385.0,11.647533416748047
2011-09-13,12.215399742126465,11.899999618530273,12.123100280761719,11.969200134277344,2469083.0,11.298913955688477
2011-09-14,12.076899528503418,11.546199798583984,12.076899528503418,12.046199798583984,2511496.0,11.371603012084961
2011-09-15,12.415399551391602,12.046199798583984,12.084600448608398,12.2923002243042,3451878.0,11.603919982910156
2011-09-16,12.415399551391602,12.03849983215332,12.2923002243042,12.146100044250488,1977812.0,11.465907096862793
2011-09-19,12.153800010681152,11.884599685668945,12.146100044250488,12.0,985960.0,11.327988624572754
2011-09-20,12.153800010681152,11.7923002243042,11.89229965209961,12.007699966430664,1651788.0,11.335257530212402
2011-09-21,12.423100471496582,11.93850040435791,12.053899765014648,12.346199989318848,2435026.0,11.654802322387695
2011-09-22,12.369199752807617,11.884599685668945,12.269200325012207,11.915399551391602,1906620.0,11.248126029968262
2011-09-23,11.761500358581543,10.776900291442871,11.761500358581543,11.492300033569336,8247517.0,10.848721504211426
2011-09-26,11.399999618530273,10.984600067138672,11.307700157165527,11.246199607849121,3010386.0,10.616402626037598
2011-09-27,11.369199752807617,11.015399932861328,11.253800392150879,11.16919994354248,1717676.0,10.543716430664062
2011-09-28,11.269200325012207,10.776900291442871,11.246199607849121,10.846199989318848,2925911.0,10.23880386352539
2011-09-29,10.807700157165527,9.846150398254395,10.807700157165527,9.930769920349121,4785197.0,9.374638557434082
2011-09-30,10.184599876403809,9.484620094299316,9.953849792480469,9.830769538879395,5653697.0,9.280237197875977
2011-10-10,10.0,9.5076904296875,10.0,9.630769729614258,2588873.0,9.091438293457031
2011-10-11,10.030799865722656,9.338459968566895,9.984620094299316,9.4923095703125,3784276.0,8.960731506347656
2011-10-12,9.923080444335938,9.238459587097168,9.515379905700684,9.838459968566895,4400266.0,9.287497520446777
2011-10-13,10.153800010681152,9.776920318603516,9.830769538879395,10.076899528503418,4719405.0,9.512585639953613
2011-10-14,10.100000381469727,9.838459968566895,10.069199562072754,9.969229698181152,2401356.0,9.410944938659668
2011-10-17,10.146100044250488,9.869230270385742,10.06149959564209,10.069199562072754,2600070.0,9.505314826965332
2011-10-18,9.9923095703125,9.530770301818848,9.9923095703125,9.800000190734863,2671835.0,9.251193046569824
2011-10-19,9.800000190734863,9.553850173950195,9.746150016784668,9.723079681396484,1561924.0,9.17857837677002
2011-10-20,9.61538028717041,9.10768985748291,9.60768985748291,9.353850364685059,4454732.0,8.83002758026123
2011-10-21,9.276920318603516,8.707690238952637,9.230770111083984,8.738459587097168,4185078.0,8.249098777770996
2011-10-24,8.71537971496582,8.199999809265137,8.692310333251953,8.669230461120605,7654112.0,8.183746337890625
2011-10-25,9.015379905700684,8.430769920349121,8.669230461120605,8.9923095703125,7283498.0,8.488731384277344
2011-10-26,9.246150016784668,8.838459968566895,8.861539840698242,9.184619903564453,5579559.0,8.670272827148438
2011-10-27,9.423080444335938,9.153849601745605,9.253849983215332,9.315380096435547,6422962.0,8.793710708618164
2011-10-28,9.538459777832031,9.261540412902832,9.469229698181152,9.423080444335938,5369927.0,8.895380020141602
2011-10-31,9.738459587097168,9.353850364685059,9.423080444335938,9.730770111083984,6860234.0,9.18583869934082
2011-11-01,9.730770111083984,9.476920127868652,9.638460159301758,9.676919937133789,3853334.0,9.135005950927734
2011-11-02,9.761540412902832,9.269229888916016,9.407690048217773,9.761540412902832,7277778.0,9.214884757995605
2011-11-03,10.415399551391602,9.815380096435547,9.815380096435547,10.03849983215332,12121219.0,9.476334571838379
2011-11-04,10.676899909973145,10.03849983215332,10.03849983215332,10.384599685668945,10871681.0,9.80305290222168
2011-11-07,10.43850040435791,10.123100280761719,10.300000190734863,10.276900291442871,6360091.0,9.701385498046875
2011-11-08,10.384599685668945,10.123100280761719,10.192299842834473,10.192299842834473,5383703.0,9.621522903442383
2011-11-09,10.346199989318848,10.0,10.199999809265137,10.315400123596191,4535216.0,9.737730026245117
2011-11-10,10.353899955749512,10.03849983215332,10.192299842834473,10.053899765014648,7651089.0,9.490872383117676
2011-11-11,10.138500213623047,9.769229888916016,10.076899528503418,9.861539840698242,5636429.0,9.309284210205078
2011-11-14,10.33080005645752,10.007699966430664,10.007699966430664,10.315400123596191,5581482.0,9.737730026245117
2011-11-15,10.969200134277344,10.269200325012207,10.307700157165527,10.946100234985352,11146519.0,10.333107948303223
2011-11-16,10.838500022888184,10.39229965209961,10.823100090026855,10.446100234985352,8924969.0,9.86111068725586
2011-11-17,10.846199989318848,10.346199989318848,10.423100471496582,10.56149959564209,8380008.0,9.970046997070312
2011-11-18,10.600000381469727,10.046199798583984,10.46150016784668,10.092300415039062,5219060.0,9.52712345123291
2011-11-21,10.230799674987793,9.699999809265137,10.100000381469727,9.976920127868652,3644902.0,9.418205261230469
2011-11-22,9.838459968566895,9.461540222167969,9.815380096435547,9.699999809265137,5439300.0,9.156791687011719
2011-11-23,9.9923095703125,9.676919937133789,9.730770111083984,9.723079681396484,4091049.0,9.17857837677002
2011-11-24,9.738459587097168,9.39231014251709,9.546150207519531,9.623080253601074,2850407.0,9.084179878234863
2011-11-25,9.792309761047363,9.584620475769043,9.638460159301758,9.699999809265137,3545664.0,9.156791687011719
2011-11-28,10.192299842834473,9.800000190734863,9.815380096435547,10.10770034790039,6050170.0,9.541662216186523
2011-11-29,10.376899719238281,10.100000381469727,10.300000190734863,10.261500358581543,4622060.0,9.686847686767578
2011-11-30,10.384599685668945,9.576919555664062,10.2923002243042,9.776920318603516,6428896.0,9.229405403137207
2011-12-01,10.307700157165527,9.923080444335938,10.123100280761719,10.007699966430664,6472522.0,9.447259902954102
2011-12-02,10.0,9.538459777832031,10.0,9.761540412902832,3184472.0,9.214884757995605
2011-12-05,9.823080062866211,9.138460159301758,9.769229888916016,9.146149635314941,2890594.0,8.633956909179688
2011-12-06,9.230770111083984,8.869230270385742,9.076919555664062,9.069230079650879,2916755.0,8.561345100402832
2011-12-07,9.153849601745605,8.88461971282959,9.069230079650879,8.946149826049805,2244564.0,8.445158004760742
2011-12-08,9.069230079650879,8.661540031433105,8.923080444335938,8.761540412902832,2427929.0,8.270886421203613
2011-12-09,8.769229888916016,8.461540222167969,8.692310333251953,8.61538028717041,4139091.0,8.132911682128906
2011-12-12,8.71537971496582,8.5,8.584620475769043,8.523079872131348,1416806.0,8.045780181884766
2011-12-13,8.584620475769043,8.038459777832031,8.523079872131348,8.146149635314941,4154526.0,7.689958095550537
2011-12-14,8.230770111083984,7.769229888916016,8.146149635314941,7.7846198081970215,3648891.0,7.348674774169922
2011-12-15,7.723080158233643,7.430769920349121,7.723080158233643,7.461540222167969,4870954.0,7.04368782043457
2011-12-16,7.761539936065674,7.461540222167969,7.5,7.692309856414795,6333883.0,7.261533737182617
2011-12-19,7.7076897621154785,7.269229888916016,7.684619903564453,7.60768985748291,6794424.0,7.181652545928955
2011-12-20,7.800000190734863,7.576920032501221,7.599999904632568,7.60768985748291,6244021.0,7.181652545928955
2011-12-21,7.769229888916016,7.361539840698242,7.738460063934326,7.407690048217773,4219741.0,6.992853164672852
2011-12-22,7.330770015716553,6.900000095367432,7.2846198081970215,7.130770206451416,5775726.0,6.731441020965576
2011-12-23,7.369229793548584,7.0307698249816895,7.130770206451416,7.230770111083984,6681134.0,6.825840950012207
2011-12-26,7.253849983215332,7.0,7.253849983215332,7.007689952850342,4236956.0,6.615252494812012
2011-12-27,7.0,6.653850078582764,6.930769920349121,6.669229984283447,5540481.0,6.29574728012085
2011-12-28,6.7846198081970215,6.546150207519531,6.546150207519531,6.769229888916016,4359207.0,6.3901472091674805
2011-12-29,6.815380096435547,6.676919937133789,6.7076897621154785,6.753849983215332,5392362.0,6.375628471374512
2011-12-30,6.907690048217773,6.753849983215332,6.769229888916016,6.8538498878479,4471277.0,6.470027923583984
2012-01-04,7.069230079650879,6.7923102378845215,6.930769920349121,6.800000190734863,7457887.0,6.41919469833374
2012-01-05,6.7923102378845215,6.538459777832031,6.699999809265137,6.576920032501221,4246114.0,6.208606719970703
2012-01-06,6.738460063934326,6.438459873199463,6.507689952850342,6.730770111083984,3707961.0,6.353841304779053
2012-01-09,7.199999809265137,6.630770206451416,6.7076897621154785,7.153850078582764,9379595.0,6.753228187561035
2012-01-10,7.746150016784668,7.092309951782227,7.1461501121521,7.676919937133789,12391280.0,7.247005462646484
2012-01-11,7.8538498878479,7.546150207519531,7.684619903564453,7.746150016784668,9681601.0,7.31235933303833
2012-01-12,7.907690048217773,7.615379810333252,7.6615400314331055,7.699999809265137,8863775.0,7.268793106079102
2012-01-13,7.738460063934326,7.153850078582764,7.738460063934326,7.2923102378845215,10233483.0,6.883934497833252
2012-01-16,7.2923102378845215,6.907690048217773,7.138460159301758,6.923079967498779,4250154.0,6.53538179397583
2012-01-17,7.599999904632568,6.923079967498779,6.953849792480469,7.584619998931885,8466746.0,7.15987491607666
2012-01-18,7.815380096435547,7.346149921417236,7.684619903564453,7.407690048217773,9130174.0,6.992853164672852
2012-01-19,7.569230079650879,7.269229888916016,7.384620189666748,7.523079872131348,5278974.0,7.101780891418457
2012-01-20,7.6615400314331055,7.515379905700684,7.561540126800537,7.60768985748291,4926113.0,7.181652545928955
2012-01-30,7.6615400314331055,7.438459873199463,7.630770206451416,7.461540222167969,4834333.0,7.04368782043457
2012-01-31,7.599999904632568,7.3384599685668945,7.461540222167969,7.592309951782227,3147475.0,7.1671342849731445
2012-02-01,7.6615400314331055,7.361539840698242,7.5307698249816895,7.384620189666748,5735966.0,6.971075534820557
2012-02-02,7.561540126800537,7.323080062866211,7.430769920349121,7.546150207519531,8109883.0,7.12355899810791
2012-02-03,7.900000095367432,7.484620094299316,7.5307698249816895,7.846149921417236,15828279.0,7.406759262084961
2012-02-06,8.053850173950195,7.807690143585205,7.823080062866211,8.023079872131348,11130707.0,7.573780536651611
2012-02-07,7.961540222167969,7.699999809265137,7.961540222167969,7.907690048217773,12503324.0,7.464852333068848
2012-02-08,8.176919937133789,7.776919841766357,7.992310047149658,8.169230461120605,15809457.0,7.7117462158203125
2012-02-09,8.207690238952637,8.0,8.138460159301758,8.084620475769043,12578231.0,7.631874084472656
2012-02-10,8.261540412902832,8.023079872131348,8.100000381469727,8.100000381469727,9297854.0,7.646393775939941
2012-02-13,8.276920318603516,7.884620189666748,7.953849792480469,8.21537971496582,9716376.0,7.755310535430908
2012-02-14,8.39231014251709,8.10768985748291,8.199999809265137,8.38461971282959,9573770.0,7.915074825286865
2012-02-15,8.738459587097168,8.300000190734863,8.376919746398926,8.638460159301758,11458515.0,8.154699325561523
2012-02-16,8.807689666748047,8.461540222167969,8.638460159301758,8.730770111083984,12252126.0,8.241839408874512
2012-02-17,8.738459587097168,8.523079872131348,8.723079681396484,8.630769729614258,6457602.0,8.147439956665039
2012-02-20,8.807689666748047,8.4923095703125,8.761540412902832,8.546150207519531,7824701.0,8.067559242248535
2012-02-21,8.638460159301758,8.353850364685059,8.515379905700684,8.630769729614258,6094220.0,8.147439956665039
2012-02-22,8.746150016784668,8.523079872131348,8.630769729614258,8.71537971496582,8854296.0,8.227311134338379
2012-02-23,8.807689666748047,8.623080253601074,8.707690238952637,8.753849983215332,8372136.0,8.263627052307129
2012-02-24,8.961540222167969,8.623080253601074,8.769229888916016,8.899999618530273,13088483.0,8.401592254638672
2012-02-27,9.023079872131348,8.823080062866211,8.969229698181152,8.838459968566895,11851283.0,8.343499183654785
2012-02-28,8.807689666748047,8.546150207519531,8.807689666748047,8.669230461120605,11297813.0,8.183746337890625
2012-02-29,8.669230461120605,8.5,8.669230461120605,8.530770301818848,6738318.0,8.053041458129883
2012-03-01,8.676919937133789,8.538459777832031,8.538459777832031,8.600000381469727,6175296.0,8.118392944335938
2012-03-02,8.78462028503418,8.623080253601074,8.653849601745605,8.776920318603516,7216491.0,8.285406112670898
2012-03-05,8.88461971282959,8.60768985748291,8.823080062866211,8.630769729614258,9711007.0,8.147439956665039
2012-03-06,8.630769729614258,8.28462028503418,8.630769729614258,8.315380096435547,16021986.0,7.849711894989014
2012-03-07,8.39231014251709,8.161540031433105,8.21537971496582,8.238459587097168,11522803.0,7.777098655700684
2012-03-08,8.684619903564453,8.276920318603516,8.276920318603516,8.676919937133789,17613842.0,8.191004753112793
2012-03-09,9.38461971282959,8.653849601745605,8.71537971496582,9.346150398254395,34758471.0,8.822757720947266
2012-03-12,9.523079872131348,9.138460159301758,9.369230270385742,9.399999618530273,21346480.0,8.873592376708984
2012-03-13,9.861539840698242,9.330769538879395,9.38461971282959,9.584620475769043,17765174.0,9.047873497009277
2012-03-14,10.46150016784668,9.623080253601074,9.630769729614258,9.792309761047363,35750929.0,9.243931770324707
2012-03-15,10.60770034790039,9.546150207519531,9.78462028503418,10.553899765014648,33854360.0,9.962872505187988
2012-03-16,10.615400314331055,10.084600448608398,10.46150016784668,10.546199798583984,20992300.0,9.955605506896973
2012-03-19,10.83080005645752,10.369199752807617,10.469200134277344,10.546199798583984,14761029.0,9.955605506896973
2012-03-20,10.738499641418457,10.046199798583984,10.523099899291992,10.06149959564209,19697753.0,9.498046875
2012-03-21,10.346199989318848,9.792309761047363,10.130800247192383,10.153800010681152,19205326.0,9.585180282592773
2012-03-22,10.123100280761719,9.600000381469727,10.115400314331055,9.761540412902832,13507949.0,9.214884757995605
2012-03-23,9.807689666748047,9.461540222167969,9.71537971496582,9.561539649963379,10924659.0,9.026084899902344
2012-03-26,10.030799865722656,9.5,9.561539649963379,10.007699966430664,14204200.0,9.447259902954102
2012-03-27,10.492300033569336,9.969229698181152,10.115400314331055,10.015399932861328,19641931.0,9.454527854919434
2012-03-28,9.876919746398926,9.346150398254395,9.846150398254395,9.438460350036621,14888543.0,8.90989875793457
2012-03-29,9.269229888916016,8.815380096435547,9.21537971496582,8.899999618530273,11582266.0,8.401592254638672
2012-03-30,9.123080253601074,8.769229888916016,8.923080444335938,8.861539840698242,7371398.0,8.365285873413086
2012-04-05,9.461540222167969,8.899999618530273,8.923080444335938,9.453849792480469,9567212.0,8.924426078796387
2012-04-06,9.807689666748047,9.353850364685059,9.423080444335938,9.707690238952637,12215407.0,9.16405200958252
2012-04-09,10.192299842834473,9.538459777832031,9.653849601745605,9.838459968566895,14082373.0,9.287497520446777
2012-04-10,10.046199798583984,9.346150398254395,9.692310333251953,10.030799865722656,12482028.0,9.46906566619873
2012-04-11,10.138500213623047,9.753849983215332,9.861539840698242,9.946149826049805,8633218.0,9.38915729522705
2012-04-12,10.069199562072754,9.830769538879395,9.976920127868652,9.9923095703125,8768033.0,9.432732582092285
2012-04-13,10.300000190734863,9.9923095703125,10.03849983215332,10.16919994354248,11449139.0,9.599716186523438
2012-04-16,10.16919994354248,9.776920318603516,10.007699966430664,9.876919746398926,8516158.0,9.323803901672363
2012-04-17,9.953849792480469,9.38461971282959,9.846150398254395,9.39231014251709,10102341.0,8.8663330078125
2012-04-18,9.823080062866211,9.399999618530273,9.399999618530273,9.723079681396484,8702077.0,9.17857837677002
2012-04-19,9.869230270385742,9.430769920349121,9.730770111083984,9.60768985748291,8520796.0,9.069650650024414
2012-04-20,9.761540412902832,9.469229698181152,9.60768985748291,9.753849983215332,8138339.0,9.207627296447754
2012-04-23,10.469200134277344,9.723079681396484,9.753849983215332,10.446100234985352,26479656.0,9.86111068725586
2012-04-24,10.5,9.938460350036621,10.33080005645752,10.353899955749512,17194195.0,9.774073600769043
2012-04-25,10.546199798583984,10.06149959564209,10.376899719238281,10.323100090026855,18248437.0,9.74499797821045
2012-04-26,10.699999809265137,10.215399742126465,10.2923002243042,10.592300415039062,15957191.0,9.999123573303223
2012-04-27,10.815400123596191,10.553899765014648,10.615400314331055,10.60770034790039,12779422.0,10.013660430908203
2012-05-02,10.869199752807617,10.5,10.630800247192383,10.638500213623047,15657591.0,10.042734146118164
2012-05-03,11.300000190734863,10.56149959564209,10.684599876403809,11.199999809265137,19227831.0,10.57279109954834
2012-05-04,11.215399742126465,10.307700157165527,11.199999809265137,10.399999618530273,37653374.0,9.817590713500977
2012-05-07,10.507699966430664,9.9923095703125,10.192299842834473,10.484600067138672,17013427.0,9.897453308105469
2012-05-08,10.507699966430664,10.199999809265137,10.384599685668945,10.369199752807617,10627806.0,9.788516998291016
2012-05-09,10.553899765014648,10.153800010681152,10.300000190734863,10.323100090026855,9691177.0,9.74499797821045
2012-05-10,10.384599685668945,10.0,10.16919994354248,10.115400314331055,8742834.0,9.548929214477539
2012-05-11,10.423100471496582,10.076899528503418,10.115400314331055,10.307700157165527,7808277.0,9.730460166931152
2012-05-14,10.899999618530273,10.353899955749512,10.384599685668945,10.699999809265137,18138277.0,10.100790977478027
2012-05-15,10.884599685668945,10.469200134277344,10.56149959564209,10.630800247192383,12374532.0,10.035466194152832
2012-05-16,10.630800247192383,10.630800247192383,10.630800247192383,10.630800247192383,0.0,10.035466194152832
2012-05-17,10.615400314331055,10.284600257873535,10.39229965209961,10.576899528503418,7511885.0,9.98458480834961
2012-05-18,10.576899528503418,10.338500022888184,10.515399932861328,10.453800201416016,5958805.0,9.868377685546875
2012-05-21,10.600000381469727,10.16919994354248,10.39229965209961,10.223099708557129,7382825.0,9.650598526000977
2012-05-22,10.423100471496582,9.984620094299316,10.307700157165527,10.300000190734863,11118486.0,9.723190307617188
2012-05-23,10.307700157165527,9.984620094299316,10.246199607849121,10.176899909973145,7100754.0,9.60698413848877
2012-05-24,10.223099708557129,9.88461971282959,10.069199562072754,9.923080444335938,6483175.0,9.367377281188965
2012-05-25,9.953849792480469,9.223079681396484,9.907690048217773,9.39231014251709,14234131.0,8.8663330078125
2012-05-28,9.399999618530273,8.923080444335938,9.399999618530273,9.230770111083984,8992475.0,8.713839530944824
2012-05-29,9.88461971282959,9.199999809265137,9.269229888916016,9.630769729614258,11045962.0,9.091438293457031
2012-05-30,9.730770111083984,9.546150207519531,9.61538028717041,9.60768985748291,5628923.0,9.069650650024414
2012-05-31,9.638460159301758,9.369230270385742,9.592309951782227,9.523079872131348,5438645.0,8.989777565002441
2012-06-01,9.653849601745605,9.5076904296875,9.538459777832031,9.553850173950195,3407508.0,9.018826484680176
2012-06-04,9.415379524230957,9.169230461120605,9.353850364685059,9.184619903564453,6745747.0,8.670272827148438
2012-06-05,9.369230270385742,9.138460159301758,9.184619903564453,9.276920318603516,3919709.0,8.757404327392578
2012-06-06,9.315380096435547,9.076919555664062,9.292309761047363,9.146149635314941,3114165.0,8.633956909179688
2012-06-07,9.338459968566895,8.953849792480469,9.246150016784668,9.023079872131348,5051648.0,8.517778396606445
2012-06-08,9.261540412902832,9.061539649963379,9.169230461120605,9.192310333251953,5493704.0,8.677532196044922
2012-06-11,9.38461971282959,9.161540031433105,9.176919937133789,9.38461971282959,3877207.0,8.8590726852417
2012-06-12,9.376919746398926,9.153849601745605,9.338459968566895,9.184619903564453,2699657.0,8.670272827148438
2012-06-13,9.553850173950195,9.092309951782227,9.092309951782227,9.530770301818848,6532415.0,8.997038841247559
2012-06-14,9.746150016784668,9.484620094299316,9.530770301818848,9.61538028717041,7518296.0,9.076909065246582
2012-06-15,9.746150016784668,9.346150398254395,9.592309951782227,9.5076904296875,4029781.0,8.975250244140625
2012-06-18,9.576919555664062,9.423080444335938,9.469229698181152,9.515379905700684,4121455.0,8.982510566711426
2012-06-19,9.553850173950195,9.315380096435547,9.523079872131348,9.39231014251709,4416597.0,8.8663330078125
2012-06-20,9.476920127868652,9.253849983215332,9.453849792480469,9.39231014251709,3321156.0,8.8663330078125
2012-06-21,9.415379524230957,9.230770111083984,9.276920318603516,9.361539840698242,3542180.0,8.837285041809082
2012-06-25,9.269229888916016,8.89231014251709,9.269229888916016,8.961540222167969,5231929.0,8.459686279296875
2012-06-26,8.946149826049805,8.7846097946167,8.846150398254395,8.853850364685059,2077150.0,8.404922485351562
2012-06-27,8.930769920349121,8.71537971496582,8.861539840698242,8.723079681396484,4543123.0,8.280781745910645
2012-06-28,8.800000190734863,8.123080253601074,8.738459587097168,8.21537971496582,6114781.0,7.798823356628418
2012-06-29,8.338459968566895,8.046150207519531,8.223079681396484,8.330769538879395,2824364.0,7.9083638191223145
2012-07-02,8.515379905700684,8.153849601745605,8.399999618530273,8.330769538879395,4825351.0,7.9083638191223145
2012-07-03,8.338459968566895,8.061539649963379,8.338459968566895,8.076919555664062,4533833.0,7.667384147644043
2012-07-04,8.21537971496582,7.8538498878479,8.061539649963379,7.907690048217773,4050926.0,7.506735801696777
2012-07-05,7.730770111083984,7.538459777832031,7.7076897621154785,7.553850173950195,4634552.0,7.170836925506592
2012-07-06,7.669229984283447,7.423079967498779,7.576920032501221,7.584619998931885,4415070.0,7.200046539306641
2012-07-09,7.869229793548584,7.538459777832031,7.599999904632568,7.615379810333252,5422549.0,7.229247570037842
2012-07-10,7.615379810333252,7.346149921417236,7.615379810333252,7.423079967498779,4088202.0,7.046697616577148
2012-07-11,7.446149826049805,7.2846198081970215,7.438459873199463,7.415380001068115,3431287.0,7.039388179779053
2012-07-12,7.623079776763916,7.2923102378845215,7.438459873199463,7.576920032501221,3408364.0,7.192737102508545
2012-07-13,7.730770111083984,7.538459777832031,7.553850173950195,7.6461501121521,3614432.0,7.258456707000732
2012-07-16,7.6615400314331055,7.323080062866211,7.6461501121521,7.3384599685668945,2928572.0,6.966367721557617
2012-07-17,7.546150207519531,7.253849983215332,7.346149921417236,7.523079872131348,2197990.0,7.141626834869385
2012-07-18,7.60768985748291,7.407690048217773,7.584619998931885,7.599999904632568,2573997.0,7.214646339416504
2012-07-19,7.884610176086426,7.492310047149658,7.6461501121521,7.830770015716553,6928498.0,7.433716297149658
2012-07-20,8.176919937133789,7.846149921417236,7.8538498878479,7.938459873199463,8773710.0,7.535946369171143
2012-07-23,7.846149921417236,7.553850173950195,7.846149921417236,7.592309951782227,3993596.0,7.2073469161987305
2012-07-24,7.684619903564453,7.461540222167969,7.461540222167969,7.669229984283447,2990858.0,7.280367374420166
2012-07-25,7.653850078582764,7.461540222167969,7.6461501121521,7.4692301750183105,2350792.0,7.090507984161377
2012-07-26,7.60768985748291,7.39231014251709,7.461540222167969,7.461540222167969,2573624.0,7.083208084106445
2012-07-27,7.561540126800537,7.330770015716553,7.476920127868652,7.346149921417236,2203055.0,6.973668575286865
2012-07-30,7.423079967498779,7.230770111083984,7.384610176086426,7.261539936065674,2599092.0,6.893348217010498
2012-07-31,7.276919841766357,7.099999904632568,7.2153801918029785,7.10768985748291,1675999.0,6.747298717498779
2012-08-01,7.269229888916016,7.10768985748291,7.10768985748291,7.192309856414795,1741066.0,6.8276286125183105
2012-08-02,7.2076897621154785,6.8384599685668945,7.2076897621154785,6.876920223236084,4691619.0,6.5282301902771
2012-08-03,7.038459777832031,6.869229793548584,6.946149826049805,7.038459777832031,2454918.0,6.68157958984375
2012-08-06,7.2153801918029785,6.938459873199463,7.023079872131348,7.176919937133789,4248234.0,6.813018321990967
2012-08-07,7.407690048217773,7.176919937133789,7.230770111083984,7.384610176086426,4537885.0,7.010178089141846
2012-08-08,7.415380001068115,7.269229888916016,7.3538498878479,7.307690143585205,2784043.0,6.937158584594727
2012-08-09,7.400000095367432,7.176919937133789,7.307690143585205,7.376920223236084,3306790.0,7.002877712249756
2012-08-10,7.8384599685668945,7.315380096435547,7.407690048217773,7.753849983215332,9112890.0,7.360695838928223
2012-08-13,7.746150016784668,7.369229793548584,7.615379810333252,7.415380001068115,5403786.0,7.039388179779053
2012-08-14,7.415380001068115,7.169229984283447,7.384610176086426,7.39231014251709,4496161.0,7.017487525939941
2012-08-15,7.446149826049805,7.2846198081970215,7.400000095367432,7.346149921417236,2536679.0,6.973668575286865
2012-08-16,7.346149921417236,7.1461501121521,7.346149921417236,7.1461501121521,2619653.0,6.783809661865234
2012-08-17,7.2076897621154785,7.061540126800537,7.153850078582764,7.1615400314331055,1597468.0,6.7984185218811035
2012-08-20,7.269229888916016,7.053850173950195,7.130770206451416,7.199999809265137,1741608.0,6.834928512573242
2012-08-21,7.330770015716553,7.153850078582764,7.199999809265137,7.276919841766357,4049838.0,6.907948017120361
2012-08-22,7.323080062866211,7.123079776763916,7.276919841766357,7.176919937133789,2681437.0,6.813018321990967
2012-08-23,7.2153801918029785,7.076920032501221,7.192309856414795,7.1615400314331055,3201815.0,6.7984185218811035
2012-08-24,7.169229984283447,6.961540222167969,7.115379810333252,6.976920127868652,3271979.0,6.623159885406494
2012-08-27,6.938459873199463,6.815380096435547,6.930769920349121,6.907690048217773,2244509.0,6.557439804077148
2012-08-28,7.038459777832031,6.89231014251709,6.89231014251709,7.0307698249816895,1928551.0,6.67427921295166
2012-08-29,7.269229888916016,6.961540222167969,7.038459777832031,7.153850078582764,4385466.0,6.791118621826172
2012-08-30,7.276919841766357,7.038459777832031,7.038459777832031,7.253849983215332,9028136.0,6.886048316955566
2012-08-31,7.269229888916016,7.153850078582764,7.223080158233643,7.1615400314331055,2232804.0,6.7984185218811035
2012-09-03,7.430769920349121,7.115379810333252,7.1615400314331055,7.376920223236084,5201677.0,7.002877712249756
2012-09-04,7.461540222167969,7.2153801918029785,7.361539840698242,7.2153801918029785,3873288.0,6.849529266357422
2012-09-05,7.3538498878479,7.10768985748291,7.192309856414795,7.230770111083984,2802200.0,6.864138603210449
2012-09-06,7.346149921417236,7.176919937133789,7.223080158233643,7.300000190734863,2203766.0,6.929859161376953
2012-09-07,7.6461501121521,7.3384599685668945,7.376920223236084,7.492310047149658,9442609.0,7.112417221069336
2012-09-10,7.653850078582764,7.4692301750183105,7.484610080718994,7.569230079650879,6231898.0,7.1854376792907715
2012-09-11,7.630770206451416,7.407690048217773,7.538459777832031,7.60768985748291,6009697.0,7.221946716308594
2012-09-12,8.030770301818848,7.653850078582764,7.653850078582764,7.846149921417236,11671312.0,7.4483160972595215
2012-09-13,7.992310047149658,7.746150016784668,7.830770015716553,7.753849983215332,6783263.0,7.360695838928223
2012-09-14,7.961540222167969,7.599999904632568,7.8384599685668945,7.738460063934326,4247024.0,7.3460869789123535
2012-09-17,7.830770015716553,7.476920127868652,7.692309856414795,7.507689952850342,4174424.0,7.127017021179199
2012-09-18,7.599999904632568,7.407690048217773,7.507689952850342,7.538459777832031,1861584.0,7.1562275886535645
2012-09-19,7.684619903564453,7.492310047149658,7.5,7.676919937133789,1945742.0,7.287666320800781
2012-09-20,7.676919937133789,7.269229888916016,7.676919937133789,7.2846198081970215,2945556.0,6.915257930755615
2012-09-21,7.5,7.2153801918029785,7.2846198081970215,7.238460063934326,1802201.0,6.871438503265381
2012-09-24,7.323080062866211,7.0,7.230770111083984,7.276919841766357,3242187.0,6.907948017120361
2012-09-25,7.323080062866211,7.138460159301758,7.199999809265137,7.176919937133789,1629583.0,6.813018321990967
2012-09-26,7.2153801918029785,6.9692301750183105,7.176919937133789,7.038459777832031,2263635.0,6.68157958984375
2012-09-27,7.3538498878479,6.976920127868652,7.007689952850342,7.199999809265137,2697046.0,6.834928512573242
2012-09-28,7.438459873199463,7.123079776763916,7.199999809265137,7.430769920349121,3211360.0,7.05399751663208
2012-10-08,7.653850078582764,7.430769920349121,7.484610080718994,7.576920032501221,3484699.0,7.192737102508545
2012-10-09,7.676919937133789,7.507689952850342,7.5307698249816895,7.653850078582764,5375367.0,7.265766620635986
2012-10-10,7.669229984283447,7.538459777832031,7.638460159301758,7.615379810333252,4099936.0,7.229247570037842
2012-10-11,7.638460159301758,7.361539840698242,7.5307698249816895,7.39231014251709,3555298.0,7.017487525939941
2012-10-12,7.523079872131348,7.1615400314331055,7.438459873199463,7.315380096435547,3378272.0,6.944459438323975
2012-10-15,7.330770015716553,7.223080158233643,7.323080062866211,7.2846198081970215,1356026.0,6.915257930755615
2012-10-16,7.369229793548584,7.2153801918029785,7.246150016784668,7.246150016784668,2022928.0,6.878738880157471
2012-10-17,7.2923102378845215,7.076920032501221,7.2923102378845215,7.2076897621154785,2509815.0,6.842228889465332
2012-10-18,7.384610176086426,7.176919937133789,7.176919937133789,7.384610176086426,3887572.0,7.010178089141846
2012-10-19,7.423079967498779,7.323080062866211,7.400000095367432,7.376920223236084,1904362.0,7.002877712249756
2012-10-22,7.492310047149658,7.307690143585205,7.361539840698242,7.476920127868652,2237634.0,7.097808361053467
2012-10-23,7.561540126800537,7.361539840698242,7.446149826049805,7.376920223236084,2406430.0,7.002877712249756
2012-10-24,7.407690048217773,7.269229888916016,7.307690143585205,7.346149921417236,1612377.0,6.973668575286865
2012-10-25,7.484610080718994,7.330770015716553,7.384610176086426,7.3538498878479,2389678.0,6.980977535247803
2012-10-26,7.369229793548584,7.084619998931885,7.307690143585205,7.10768985748291,2475333.0,6.747298717498779
2012-10-29,7.184619903564453,7.076920032501221,7.115379810333252,7.099999904632568,1285830.0,6.739999294281006
2012-10-30,7.2153801918029785,7.076920032501221,7.153850078582764,7.092309951782227,1528736.0,6.732699394226074
2012-10-31,7.169229984283447,7.007689952850342,7.046150207519531,7.123079776763916,1511038.0,6.761908531188965
2012-11-01,7.261539936065674,7.092309951782227,7.130770206451416,7.2076897621154785,2636068.0,6.842228889465332
2012-11-02,7.276919841766357,7.184619903564453,7.2076897621154785,7.230770111083984,2210267.0,6.864138603210449
2012-11-05,7.246150016784668,7.169229984283447,7.230770111083984,7.199999809265137,1719348.0,6.834928512573242
2012-11-06,7.2153801918029785,7.038459777832031,7.2153801918029785,7.115379810333252,2109502.0,6.754599571228027
2012-11-07,7.153850078582764,7.007689952850342,7.115379810333252,7.099999904632568,1388231.0,6.739999294281006
2012-11-08,7.069230079650879,6.907690048217773,7.053850173950195,6.923079967498779,2209673.0,6.572050094604492
2012-11-09,6.992310047149658,6.846149921417236,6.923079967498779,6.915380001068115,2063769.0,6.564740180969238
2012-11-12,7.007689952850342,6.884610176086426,6.946149826049805,6.984610080718994,873566.0,6.630460739135742
2012-11-13,7.015379905700684,6.869229793548584,7.015379905700684,6.876920223236084,1174225.0,6.5282301902771
2012-11-14,6.907690048217773,6.815380096435547,6.884610176086426,6.876920223236084,982465.0,6.5282301902771
2012-11-15,6.900000095367432,6.7846198081970215,6.89231014251709,6.7846198081970215,1106134.0,6.440610408782959
2012-11-16,6.815380096435547,6.692309856414795,6.7923102378845215,6.730770111083984,1298412.0,6.389491081237793
2012-11-19,6.776919841766357,6.653850078582764,6.730770111083984,6.746150016784668,1163819.0,6.404090881347656
2012-11-20,6.807690143585205,6.653850078582764,6.746150016784668,6.653850078582764,897911.0,6.316471099853516
2012-11-21,6.800000190734863,6.599999904632568,6.653850078582764,6.761539936065674,1678042.0,6.418700695037842
2012-11-22,6.723080158233643,6.60768985748291,6.723080158233643,6.615379810333252,1074320.0,6.279951572418213
2012-11-23,6.923079967498779,6.484610080718994,6.615379810333252,6.746150016784668,2661460.0,6.404090881347656
2012-11-26,6.7153801918029785,6.538459777832031,6.7153801918029785,6.538459777832031,1806467.0,6.2069315910339355
2012-11-27,6.538459777832031,6.2153801918029785,6.538459777832031,6.238460063934326,3214597.0,5.922143459320068
2012-11-28,6.230770111083984,5.930769920349121,6.2153801918029785,5.946149826049805,3408152.0,5.644654750823975
2012-11-29,6.007689952850342,5.876920223236084,5.946149826049805,5.907690048217773,1391578.0,5.608144760131836
2012-11-30,5.984610080718994,5.830770015716553,5.89231014251709,5.884610176086426,1919188.0,5.586234092712402
2012-12-03,5.9692301750183105,5.699999809265137,5.923079967498779,5.738460063934326,2142123.0,5.447495460510254
2012-12-04,5.846149921417236,5.630770206451416,5.699999809265137,5.815380096435547,2698775.0,5.520515441894531
2012-12-05,6.084619998931885,5.7923102378845215,5.815380096435547,6.0,4994432.0,5.695773601531982
2012-12-06,6.0,5.776919841766357,6.0,5.861539840698242,5215610.0,5.564333915710449
2012-12-07,6.361539840698242,5.807690143585205,5.807690143585205,6.261539936065674,16142449.0,5.944052219390869
2012-12-10,6.446149826049805,6.138460159301758,6.199999809265137,6.415380001068115,14357456.0,6.090092658996582
2012-12-11,6.515379905700684,6.246150016784668,6.438459873199463,6.423079967498779,9728486.0,6.097402095794678
2012-12-12,6.384610176086426,6.253849983215332,6.3538498878479,6.346149921417236,3752702.0,6.024372577667236
2012-12-13,6.5,6.238460063934326,6.3538498878479,6.307690143585205,5273548.0,5.9878621101379395
2012-12-14,6.576920032501221,6.261539936065674,6.369229793548584,6.492310047149658,11623985.0,6.163121700286865
2012-12-17,6.569230079650879,6.430769920349121,6.461540222167969,6.538459777832031,8042152.0,6.2069315910339355
2012-12-18,6.723080158233643,6.446149826049805,6.523079872131348,6.599999904632568,8255647.0,6.265351295471191
2012-12-19,6.684619903564453,6.5307698249816895,6.592309951782227,6.60768985748291,4451830.0,6.272651195526123
2012-12-20,6.615379810333252,6.423079967498779,6.584619998931885,6.584619998931885,5057122.0,6.25075101852417
2012-12-21,6.946149826049805,6.615379810333252,6.615379810333252,6.738460063934326,8416694.0,6.396790504455566
2012-12-24,6.769229888916016,6.615379810333252,6.676919937133789,6.746150016784668,3025360.0,6.404090881347656
2012-12-25,6.923079967498779,6.630770206451416,6.699999809265137,6.869229793548584,4816535.0,6.52092981338501
2012-12-26,7.0,6.807690143585205,6.861539840698242,6.907690048217773,4121941.0,6.557439804077148
2012-12-27,7.076920032501221,6.8538498878479,6.907690048217773,7.046150207519531,5300539.0,6.68887996673584
2012-12-28,7.115379810333252,6.923079967498779,7.015379905700684,7.038459777832031,4288352.0,6.68157958984375
2012-12-31,7.230770111083984,7.015379905700684,7.0307698249816895,7.1461501121521,4472310.0,6.783809661865234
2013-01-04,7.3384599685668945,7.046150207519531,7.153850078582764,7.184619903564453,5018605.0,6.820328712463379
2013-01-07,7.223080158233643,7.092309951782227,7.123079776763916,7.2153801918029785,4216291.0,6.849529266357422
2013-01-08,7.346149921417236,7.138460159301758,7.2153801918029785,7.330770015716553,6036079.0,6.959067344665527
2013-01-09,7.807690143585205,7.2846198081970215,7.346149921417236,7.761539936065674,13640465.0,7.3679962158203125
2013-01-10,8.038459777832031,7.638460159301758,7.807690143585205,7.6461501121521,12425301.0,7.258456707000732
2013-01-11,7.692309856414795,7.269229888916016,7.669229984283447,7.376920223236084,9951557.0,7.002877712249756
2013-01-14,7.692309856414795,7.2153801918029785,7.269229888916016,7.638460159301758,7480835.0,7.251157760620117
2013-01-15,7.676919937133789,7.423079967498779,7.5,7.60768985748291,12114139.0,7.221946716308594
2013-01-16,7.746150016784668,7.453849792480469,7.576920032501221,7.6461501121521,7356494.0,7.258456707000732
2013-01-17,8.046150207519531,7.515379905700684,7.515379905700684,7.753849983215332,12792487.0,7.360695838928223
2013-01-18,8.11538028717041,7.676919937133789,7.692309856414795,8.046150207519531,12213229.0,7.638175010681152
2013-01-21,8.453849792480469,7.923079967498779,7.992310047149658,8.415379524230957,11462421.0,7.98868465423584
2013-01-22,8.730770111083984,8.061539649963379,8.600000381469727,8.246150016784668,14066210.0,7.828033447265625
2013-01-23,8.300000190734863,7.984610080718994,8.153849601745605,8.184619903564453,9724601.0,7.769624710083008
2013-01-24,8.292309761047363,7.599999904632568,8.11538028717041,7.815380096435547,12977231.0,7.419106483459473
2013-01-25,7.815380096435547,7.653850078582764,7.815380096435547,7.692309856414795,3958979.0,7.302276134490967
2013-01-28,8.076919555664062,7.653850078582764,7.6615400314331055,8.030770301818848,7124184.0,7.623575210571289
2013-01-29,8.169230461120605,7.907690048217773,7.984610080718994,7.976920127868652,4486965.0,7.572455406188965
2013-01-30,8.100000381469727,7.8538498878479,7.976920127868652,7.884610176086426,3345754.0,7.48482608795166
2013-01-31,8.061539649963379,7.807690143585205,7.861539840698242,8.053850173950195,4271018.0,7.645484924316406
2013-02-01,8.046150207519531,7.915380001068115,8.015379905700684,7.984610080718994,3863542.0,7.5797553062438965
2013-02-04,8.038459777832031,7.869229793548584,7.984610080718994,7.89231014251709,3276109.0,7.492135524749756
2013-02-05,7.876920223236084,7.653850078582764,7.876920223236084,7.830770015716553,3932887.0,7.433716297149658
2013-02-06,7.946149826049805,7.776919841766357,7.807690143585205,7.807690143585205,3315685.0,7.411806583404541
2013-02-07,7.861539840698242,7.584619998931885,7.807690143585205,7.776919841766357,6290874.0,7.382596015930176
2013-02-08,7.923079967498779,7.669229984283447,7.776919841766357,7.876920223236084,5507455.0,7.47752571105957
2013-02-18,8.21537971496582,7.8384599685668945,7.923079967498779,8.199999809265137,10141744.0,7.784223556518555
2013-02-19,8.207690238952637,7.923079967498779,8.207690238952637,8.038459777832031,5415177.0,7.6308746337890625
2013-02-20,8.146149635314941,7.9692301750183105,8.0,8.076919555664062,3985831.0,7.667384147644043
2013-02-21,8.015379905700684,7.692309856414795,8.015379905700684,7.923079967498779,4917584.0,7.521345615386963
2013-02-22,7.9692301750183105,7.830770015716553,7.830770015716553,7.923079967498779,2884680.0,7.521345615386963
2013-02-25,8.161540031433105,7.846149921417236,7.930769920349121,8.11538028717041,4744824.0,7.7038960456848145
2013-02-26,8.592309951782227,8.023079872131348,8.153849601745605,8.261540412902832,13627010.0,7.842644691467285
2013-02-27,8.907690048217773,8.253849983215332,8.253849983215332,8.861539840698242,17483003.0,8.41222095489502
2013-02-28,8.923080444335938,8.676919937133789,8.869230270385742,8.807689666748047,9120638.0,8.361101150512695
2013-03-01,9.146149635314941,8.738459587097168,8.830769538879395,9.10768985748291,8879504.0,8.645890235900879
2013-03-04,9.169230461120605,8.699999809265137,9.038459777832031,9.023079872131348,10017935.0,8.565569877624512
2013-03-05,9.353850364685059,8.776920318603516,8.89231014251709,9.307689666748047,9788672.0,8.835749626159668
2013-03-06,9.523079872131348,9.238459587097168,9.307689666748047,9.307689666748047,7289184.0,8.835749626159668
2013-03-07,9.407690048217773,8.807689666748047,9.230770111083984,8.830769538879395,10777378.0,8.383011817932129
2013-03-08,8.961540222167969,8.446149826049805,8.830769538879395,8.484620094299316,9456817.0,8.054412841796875
2013-03-11,8.592309951782227,8.253849983215332,8.461540222167969,8.546150207519531,5786853.0,8.112824440002441
2013-03-12,8.538459777832031,8.030770301818848,8.538459777832031,8.11538028717041,9277967.0,7.7038960456848145
2013-03-13,8.153849601745605,7.776919841766357,8.076919555664062,8.130769729614258,5309961.0,7.718504428863525
2013-03-14,8.207690238952637,8.023079872131348,8.061539649963379,8.184619903564453,4061358.0,7.769624710083008
2013-03-15,8.338459968566895,8.0,8.169230461120605,8.161540031433105,5310852.0,7.747714519500732
2013-03-18,8.153849601745605,7.869229793548584,8.015379905700684,8.038459777832031,4271308.0,7.6308746337890625
2013-03-19,8.053850173950195,7.830770015716553,8.0,7.984610080718994,5280190.0,7.5797553062438965
2013-03-20,8.346150398254395,7.923079967498779,7.938459873199463,8.276920318603516,6487483.0,7.85724401473999
2013-03-21,8.423080444335938,8.207690238952637,8.307689666748047,8.330769538879395,5477417.0,7.9083638191223145
2013-03-22,8.384610176086426,8.076919555664062,8.384610176086426,8.10768985748291,7122183.0,7.69659423828125
2013-03-25,8.061539649963379,7.769229888916016,8.0076904296875,7.938459873199463,11281580.0,7.535946369171143
2013-03-26,7.876920223236084,7.592309951782227,7.869229793548584,7.60768985748291,9463195.0,7.221946716308594
2013-03-27,7.746150016784668,7.599999904632568,7.615379810333252,7.684619903564453,4855412.0,7.294976234436035
2013-03-28,7.676919937133789,7.453849792480469,7.653850078582764,7.461540222167969,3701647.0,7.083208084106445
2013-03-29,7.538459777832031,7.223080158233643,7.538459777832031,7.253849983215332,5131878.0,6.886048316955566
2013-04-01,7.376920223236084,7.230770111083984,7.269229888916016,7.269229888916016,3086983.0,6.900648593902588
2013-04-02,7.376920223236084,7.10768985748291,7.2923102378845215,7.1615400314331055,3807421.0,6.7984185218811035
2013-04-03,7.2153801918029785,7.0,7.2076897621154785,7.0307698249816895,3982257.0,6.67427921295166
2013-04-08,7.038459777832031,6.846149921417236,6.930769920349121,7.015379905700684,4282014.0,6.659669399261475
2013-04-09,7.2153801918029785,7.023079872131348,7.069230079650879,7.10768985748291,6406670.0,6.747298717498779
2013-04-10,7.1461501121521,6.846149921417236,7.115379810333252,6.946149826049805,5744930.0,6.593950271606445
2013-04-11,7.023079872131348,6.861539840698242,7.0,6.869229793548584,6664842.0,6.52092981338501
2013-04-12,6.907690048217773,6.692309856414795,6.884610176086426,6.7153801918029785,5710294.0,6.374881267547607
2013-04-15,6.753849983215332,6.523079872131348,6.730770111083984,6.546150207519531,5336607.0,6.214232444763184
2013-04-16,6.753849983215332,6.415380001068115,6.538459777832031,6.746150016784668,17062961.0,6.404090881347656
2013-04-17,6.7846198081970215,6.592309951782227,6.7153801918029785,6.730770111083984,8694000.0,6.389491081237793
2013-04-18,6.776919841766357,6.623079776763916,6.6615400314331055,6.7076897621154785,5112196.0,6.367580413818359
2013-04-19,7.046150207519531,6.692309856414795,6.730770111083984,7.007689952850342,10405430.0,6.652369022369385
2013-04-22,7.192309856414795,6.89231014251709,6.923079967498779,7.176919937133789,10295517.0,6.813018321990967
2013-04-23,7.184619903564453,6.869229793548584,7.184619903564453,6.89231014251709,7407289.0,6.542840003967285
2013-04-24,7.076920032501221,6.89231014251709,6.923079967498779,7.0307698249816895,5258969.0,6.67427921295166
2013-04-25,7.115379810333252,6.923079967498779,7.061540126800537,6.923079967498779,5641259.0,6.572050094604492
2013-04-26,6.984610080718994,6.638460159301758,6.884610176086426,6.6615400314331055,4821581.0,6.323770523071289
2013-05-02,6.7923102378845215,6.6615400314331055,6.6615400314331055,6.730770111083984,2310397.0,6.389491081237793
2013-05-03,7.038459777832031,6.769229888916016,6.769229888916016,6.992310047149658,4352351.0,6.63776969909668
2013-05-06,7.130770206451416,7.0,7.0,7.069230079650879,4486264.0,6.710789203643799
2013-05-07,7.123079776763916,7.0,7.069230079650879,7.084619998931885,3530361.0,6.725399017333984
2013-05-08,7.7923102378845215,7.084619998931885,7.099999904632568,7.592309951782227,25347429.0,7.2073469161987305
2013-05-09,7.876920223236084,7.438459873199463,7.461540222167969,7.7923102378845215,20868715.0,7.3972063064575195
2013-05-10,7.753849983215332,7.561540126800537,7.669229984283447,7.684619903564453,9561685.0,7.294976234436035
2013-05-13,7.738460063934326,7.476920127868652,7.692309856414795,7.599999904632568,8986235.0,7.214646339416504
2013-05-14,7.730770111083984,7.5,7.6461501121521,7.7153801918029785,9906453.0,7.324176788330078
2013-05-15,7.800000190734863,7.599999904632568,7.769229888916016,7.699999809265137,6554238.0,7.309576034545898
2013-05-16,7.753849983215332,7.592309951782227,7.653850078582764,7.6615400314331055,9032865.0,7.273066520690918
2013-05-17,7.884610176086426,7.653850078582764,7.6615400314331055,7.7846198081970215,12857197.0,7.389906406402588
2013-05-20,7.984610080718994,7.723080158233643,7.730770111083984,7.915380001068115,12037513.0,7.514036178588867
2013-05-21,8.0,7.807690143585205,8.0,7.869229793548584,10623511.0,7.4702253341674805
2013-05-22,7.884610176086426,7.538459777832031,7.869229793548584,7.615379810333252,14965912.0,7.229247570037842
2013-05-23,7.6615400314331055,7.461540222167969,7.592309951782227,7.4692301750183105,9154925.0,7.090507984161377
2013-05-24,7.60768985748291,7.430769920349121,7.4692301750183105,7.576920032501221,6734136.0,7.192737102508545
2013-05-27,7.630770206451416,7.484610080718994,7.515379905700684,7.584619998931885,5736400.0,7.200046539306641
2013-05-28,7.723080158233643,7.423079967498779,7.576920032501221,7.684619903564453,9220560.0,7.294976234436035
2013-05-29,8.199999809265137,7.769229888916016,7.769229888916016,8.053850173950195,23656876.0,7.645484924316406
2013-05-30,8.092309951782227,7.900000095367432,8.015379905700684,7.984610080718994,11099342.0,7.5797553062438965
2013-05-31,8.199999809265137,7.900000095367432,8.023079872131348,7.923079967498779,10601801.0,7.521345615386963
2013-06-03,7.946149826049805,7.769229888916016,7.861539840698242,7.815380096435547,7672281.0,7.419106483459473
2013-06-04,7.907690048217773,7.623079776763916,7.7923102378845215,7.699999809265137,7945965.0,7.309576034545898
2013-06-05,7.738460063934326,7.446149826049805,7.692309856414795,7.515379905700684,10442255.0,7.134317874908447
2013-06-06,7.476920127868652,7.269229888916016,7.476920127868652,7.276919841766357,8357670.0,6.907948017120361
2013-06-07,7.39231014251709,7.099999904632568,7.269229888916016,7.153850078582764,5984765.0,6.791118621826172
2013-06-13,7.084619998931885,6.807690143585205,7.084619998931885,6.961540222167969,4695603.0,6.608560085296631
2013-06-14,7.053850173950195,6.930769920349121,7.0,7.038459777832031,3743922.0,6.68157958984375
2013-06-17,7.069230079650879,6.830770015716553,7.038459777832031,6.984610080718994,5574589.0,6.630460739135742
2013-06-18,7.192309856414795,6.984610080718994,7.015379905700684,7.169229984283447,7081896.0,6.805718898773193
2013-06-19,7.192309856414795,6.946149826049805,7.192309856414795,7.123079776763916,4824805.0,6.761908531188965
2013-06-20,7.261539936065674,6.9692301750183105,7.084619998931885,7.115379810333252,8701453.0,6.754599571228027
2013-06-21,7.830770015716553,7.076920032501221,7.153850078582764,7.623079776763916,26635701.0,7.236556529998779
2013-06-24,7.815380096435547,7.323080062866211,7.538459777832031,7.699999809265137,27139031.0,7.309576034545898
2013-06-25,8.300000190734863,7.361539840698242,7.538459777832031,8.169230461120605,41319599.0,7.755014419555664
2013-06-26,8.169230461120605,8.169230461120605,8.169230461120605,8.169230461120605,0.0,7.755014419555664
2013-06-27,8.130769729614258,7.592309951782227,8.076919555664062,7.638460159301758,28659338.0,7.251157760620117
2013-06-28,7.6461501121521,6.938459873199463,7.6461501121521,7.099999904632568,21303542.0,6.739999294281006
2013-07-01,7.2153801918029785,6.846149921417236,6.984610080718994,7.176919937133789,12078352.0,6.813018321990967
2013-07-02,7.269229888916016,7.076920032501221,7.115379810333252,7.192309856414795,10656075.0,6.8276286125183105
2013-07-03,7.246150016784668,6.884610176086426,7.1615400314331055,7.023079872131348,12426871.0,6.66697883605957
2013-07-04,7.569230079650879,7.223080158233643,7.307690143585205,7.453849792480469,25333027.0,7.075908184051514
2013-07-05,7.461540222167969,7.2846198081970215,7.376920223236084,7.307690143585205,14209874.0,6.937158584594727
2013-07-08,7.192309856414795,6.599999904632568,7.192309856414795,6.630770206451416,17626454.0,6.294561862945557
2013-07-09,6.730770111083984,6.546150207519531,6.553850173950195,6.684619903564453,6933204.0,6.345680236816406
2013-07-10,6.861539840698242,6.523079872131348,6.7076897621154785,6.815380096435547,12820204.0,6.469810962677002
2013-07-11,7.084619998931885,6.699999809265137,6.769229888916016,6.992310047149658,14704638.0,6.63776969909668
2013-07-12,7.138460159301758,6.8538498878479,7.015379905700684,6.884610176086426,8894134.0,6.535531044006348
2013-07-15,7.0,6.823080062866211,6.823080062866211,6.946149826049805,6550315.0,6.593950271606445
2013-07-16,6.984610080718994,6.830770015716553,6.976920127868652,6.915380001068115,9114982.0,6.564740180969238
2013-07-17,6.9692301750183105,6.807690143585205,6.884610176086426,6.807690143585205,9023367.0,6.46251106262207
2013-07-18,6.807690143585205,6.60768985748291,6.776919841766357,6.753849983215332,7455597.0,6.41140079498291
2013-07-19,6.823080062866211,6.584619998931885,6.746150016784668,6.592309951782227,6051253.0,6.258051872253418
2013-07-22,6.738460063934326,6.523079872131348,6.538459777832031,6.7153801918029785,4364542.0,6.374881267547607
2013-07-23,6.876920223236084,6.669229984283447,6.669229984283447,6.8384599685668945,7637646.0,6.491720199584961
2013-07-24,6.8384599685668945,6.676919937133789,6.8384599685668945,6.769229888916016,6032308.0,6.426000595092773
2013-07-25,6.815380096435547,6.638460159301758,6.761539936065674,6.6615400314331055,5975361.0,6.323770523071289
2013-07-26,6.6615400314331055,6.4692301750183105,6.653850078582764,6.592309951782227,4754219.0,6.258051872253418
2013-07-29,6.546150207519531,6.330770015716553,6.546150207519531,6.453849792480469,5992554.0,6.126611709594727
2013-07-30,6.584619998931885,6.369229793548584,6.430769920349121,6.5307698249816895,3893765.0,6.199631214141846
2013-07-31,6.576920032501221,6.453849792480469,6.507689952850342,6.461540222167969,3379178.0,6.133912086486816
2013-08-01,6.584619998931885,6.4692301750183105,6.4692301750183105,6.553850173950195,5046418.0,6.221541404724121
2013-08-02,6.576920032501221,6.492310047149658,6.561540126800537,6.515379905700684,3240676.0,6.232571125030518
2013-08-05,6.7153801918029785,6.523079872131348,6.538459777832031,6.7076897621154785,6612041.0,6.416532516479492
2013-08-06,6.746150016784668,6.623079776763916,6.692309856414795,6.7076897621154785,4994277.0,6.416532516479492
2013-08-07,6.753849983215332,6.615379810333252,6.7076897621154785,6.630770206451416,5146438.0,6.342952251434326
2013-08-08,6.723080158233643,6.576920032501221,6.599999904632568,6.692309856414795,4304978.0,6.401820182800293
2013-08-09,6.7846198081970215,6.653850078582764,6.692309856414795,6.723080158233643,6601660.0,6.431254863739014
2013-08-12,6.89231014251709,6.692309856414795,6.723080158233643,6.869229793548584,10171072.0,6.571061134338379
2013-08-13,7.0,6.807690143585205,6.876920223236084,6.923079967498779,8360381.0,6.622574329376221
2013-08-14,6.946149826049805,6.730770111083984,6.915380001068115,6.769229888916016,6909643.0,6.475401878356934
2013-08-15,6.800000190734863,6.638460159301758,6.746150016784668,6.653850078582764,6029843.0,6.365030288696289
2013-08-16,6.884610176086426,6.592309951782227,6.615379810333252,6.623079776763916,6082854.0,6.335595607757568
2013-08-19,6.6615400314331055,6.484610080718994,6.553850173950195,6.638460159301758,3935566.0,6.350308418273926
2013-08-20,6.669229984283447,6.576920032501221,6.638460159301758,6.623079776763916,3442176.0,6.335595607757568
2013-08-21,6.684619903564453,6.569230079650879,6.599999904632568,6.676919937133789,3043740.0,6.387099266052246
2013-08-22,6.800000190734863,6.638460159301758,6.723080158233643,6.769229888916016,4232411.0,6.475401878356934
2013-08-23,6.800000190734863,6.546150207519531,6.7846198081970215,6.684619903564453,4768671.0,6.394464492797852
2013-08-26,6.761539936065674,6.576920032501221,6.684619903564453,6.730770111083984,6413750.0,6.4386115074157715
2013-08-27,6.7846198081970215,6.7153801918029785,6.746150016784668,6.769229888916016,5934734.0,6.475401878356934
2013-08-28,6.753849983215332,6.638460159301758,6.7076897621154785,6.730770111083984,5836337.0,6.4386115074157715
2013-08-29,6.753849983215332,6.569230079650879,6.730770111083984,6.638460159301758,6707334.0,6.350308418273926
2013-08-30,6.800000190734863,6.599999904632568,6.630770206451416,6.692309856414795,9151108.0,6.401820182800293
2013-09-02,6.884610176086426,6.692309856414795,6.730770111083984,6.830770015716553,13531463.0,6.534271240234375
2013-09-03,7.061540126800537,6.738460063934326,6.823080062866211,7.023079872131348,16323824.0,6.71823263168335
2013-09-04,7.199999809265137,6.89231014251709,7.0,7.130770206451416,22716072.0,6.821249485015869
2013-09-05,7.2076897621154785,6.961540222167969,7.069230079650879,6.9692301750183105,20194450.0,6.666720390319824
2013-09-06,7.130770206451416,6.884610176086426,6.953849792480469,6.9692301750183105,10137459.0,6.666720390319824
2013-09-09,7.038459777832031,6.869229793548584,6.930769920349121,6.976920127868652,9279297.0,6.674077033996582
2013-09-10,7.015379905700684,6.923079967498779,6.992310047149658,6.992310047149658,11229341.0,6.688798904418945
2013-09-11,7.123079776763916,6.9692301750183105,7.0,7.061540126800537,12377891.0,6.755023956298828
2013-09-12,7.076920032501221,6.984610080718994,7.069230079650879,7.0,8101215.0,6.696155071258545
2013-09-13,7.015379905700684,6.8538498878479,7.007689952850342,6.900000095367432,8623807.0,6.6004958152771
2013-09-16,6.938459873199463,6.807690143585205,6.907690048217773,6.830770015716553,6168307.0,6.534271240234375
2013-09-17,6.89231014251709,6.7153801918029785,6.830770015716553,6.730770111083984,5640274.0,6.4386115074157715
2013-09-18,6.7846198081970215,6.7076897621154785,6.7076897621154785,6.753849983215332,3518360.0,6.460689067840576
2013-09-23,6.846149921417236,6.746150016784668,6.7923102378845215,6.830770015716553,4118527.0,6.534271240234375
2013-09-24,6.8384599685668945,6.692309856414795,6.830770015716553,6.746150016784668,5977515.0,6.453324317932129
2013-09-25,6.830770015716553,6.699999809265137,6.7076897621154785,6.769229888916016,5597042.0,6.475401878356934
2013-09-26,6.746150016784668,6.615379810333252,6.738460063934326,6.623079776763916,4879123.0,6.335595607757568
2013-09-27,6.669229984283447,6.584619998931885,6.638460159301758,6.669229984283447,2792961.0,6.37974214553833
2013-09-30,6.730770111083984,6.6615400314331055,6.669229984283447,6.723080158233643,3065923.0,6.431254863739014
2013-10-08,6.7846198081970215,6.653850078582764,6.676919937133789,6.753849983215332,4143486.0,6.460689067840576
2013-10-09,6.807690143585205,6.746150016784668,6.800000190734863,6.807690143585205,5047920.0,6.512192726135254
2013-10-10,6.830770015716553,6.692309856414795,6.807690143585205,6.699999809265137,4942532.0,6.409176826477051
2013-10-11,6.861539840698242,6.7153801918029785,6.730770111083984,6.846149921417236,6874359.0,6.548983573913574
2013-10-14,6.984610080718994,6.846149921417236,6.846149921417236,6.938459873199463,9470913.0,6.637286186218262
2013-10-15,7.099999904632568,6.861539840698242,6.946149826049805,7.007689952850342,13900736.0,6.703511714935303
2013-10-16,6.992310047149658,6.807690143585205,6.992310047149658,6.907690048217773,9913449.0,6.607852458953857
2013-10-17,6.976920127868652,6.869229793548584,6.89231014251709,6.900000095367432,7662311.0,6.6004958152771
2013-10-18,6.915380001068115,6.769229888916016,6.915380001068115,6.823080062866211,6857030.0,6.526914596557617
2013-10-21,6.915380001068115,6.7923102378845215,6.846149921417236,6.900000095367432,6883736.0,6.6004958152771
2013-10-22,6.938459873199463,6.8384599685668945,6.89231014251709,6.869229793548584,7051244.0,6.571061134338379
2013-10-23,7.092309951782227,6.923079967498779,6.930769920349121,6.953849792480469,16477678.0,6.652008056640625
2013-10-24,7.061540126800537,6.900000095367432,6.953849792480469,7.053850173950195,10848268.0,6.747668266296387
2013-10-25,7.069230079650879,6.7153801918029785,7.007689952850342,6.7846198081970215,10545286.0,6.490123748779297
2013-10-28,6.815380096435547,6.546150207519531,6.800000190734863,6.615379810333252,6584965.0,6.328230381011963
2013-10-29,6.7923102378845215,6.446149826049805,6.615379810333252,6.576920032501221,7410059.0,6.291439533233643
2013-10-30,7.238460063934326,6.538459777832031,6.576920032501221,7.238460063934326,44419713.0,6.924263954162598
2013-10-31,7.376920223236084,7.138460159301758,7.269229888916016,7.192309856414795,43730446.0,6.880117893218994
2013-11-01,7.138460159301758,6.807690143585205,7.138460159301758,6.9692301750183105,20216621.0,6.666720390319824
2013-11-04,7.099999904632568,6.907690048217773,6.923079967498779,7.069230079650879,12933346.0,6.762381076812744
2013-11-05,7.346149921417236,6.89231014251709,7.038459777832031,7.300000190734863,25832729.0,6.9831342697143555
2013-11-06,7.276919841766357,7.061540126800537,7.223080158233643,7.061540126800537,17711616.0,6.755023956298828
2013-11-07,7.453849792480469,7.015379905700684,7.053850173950195,7.246150016784668,20971592.0,6.9316205978393555
2013-11-08,7.300000190734863,7.084619998931885,7.153850078582764,7.138460159301758,13075623.0,6.8286051750183105
2013-11-11,7.2153801918029785,6.976920127868652,7.115379810333252,7.1615400314331055,9243689.0,6.850683212280273
2013-11-12,7.1615400314331055,7.015379905700684,7.153850078582764,7.061540126800537,9973698.0,6.755023956298828
2013-11-13,7.046150207519531,6.638460159301758,7.038459777832031,6.653850078582764,16425393.0,6.365030288696289
2013-11-14,6.730770111083984,6.546150207519531,6.592309951782227,6.723080158233643,8053545.0,6.431254863739014
2013-11-15,6.884610176086426,6.653850078582764,6.692309856414795,6.815380096435547,10818051.0,6.5195488929748535
2013-11-18,6.946149826049805,6.7846198081970215,6.815380096435547,6.907690048217773,9575891.0,6.607852458953857
2013-11-19,6.938459873199463,6.830770015716553,6.900000095367432,6.89231014251709,6061537.0,6.593140125274658
2013-11-20,6.938459873199463,6.830770015716553,6.89231014251709,6.923079967498779,7909155.0,6.622574329376221
2013-11-21,6.907690048217773,6.730770111083984,6.907690048217773,6.815380096435547,8089252.0,6.5195488929748535
2013-11-22,6.89231014251709,6.746150016784668,6.815380096435547,6.7846198081970215,5925565.0,6.490123748779297
2013-11-25,6.8384599685668945,6.730770111083984,6.753849983215332,6.776919841766357,5259980.0,6.482758045196533
2013-11-26,6.807690143585205,6.746150016784668,6.769229888916016,6.800000190734863,4106746.0,6.5048370361328125
2013-11-27,6.846149921417236,6.761539936065674,6.800000190734863,6.8384599685668945,5818649.0,6.541626453399658
2013-11-28,6.9692301750183105,6.830770015716553,6.869229793548584,6.900000095367432,8446462.0,6.6004958152771
2013-11-29,6.938459873199463,6.869229793548584,6.884610176086426,6.884610176086426,6199592.0,6.5857744216918945
2013-12-02,7.023079872131348,6.676919937133789,6.830770015716553,6.976920127868652,18385844.0,6.674077033996582
2013-12-03,7.153850078582764,6.907690048217773,6.930769920349121,7.1461501121521,19132908.0,6.835960865020752
2013-12-04,7.261539936065674,7.053850173950195,7.138460159301758,7.1461501121521,21180055.0,6.835960865020752
2013-12-05,7.1615400314331055,7.038459777832031,7.099999904632568,7.115379810333252,9434314.0,6.8065266609191895
2013-12-06,7.176919937133789,7.061540126800537,7.130770206451416,7.084619998931885,7001001.0,6.777101993560791
2013-12-09,7.123079776763916,7.015379905700684,7.099999904632568,7.069230079650879,6892177.0,6.762381076812744
2013-12-10,7.10768985748291,7.023079872131348,7.046150207519531,7.069230079650879,6553664.0,6.762381076812744
2013-12-11,7.046150207519531,6.861539840698242,7.046150207519531,6.884610176086426,8328673.0,6.5857744216918945
2013-12-12,6.915380001068115,6.8384599685668945,6.8538498878479,6.846149921417236,4939805.0,6.548983573913574
2013-12-13,6.900000095367432,6.7846198081970215,6.8384599685668945,6.876920223236084,3865682.0,6.578417778015137
2013-12-16,6.907690048217773,6.7846198081970215,6.869229793548584,6.807690143585205,5126239.0,6.512192726135254
2013-12-17,6.884610176086426,6.7846198081970215,6.815380096435547,6.8384599685668945,3058361.0,6.541626453399658
2013-12-18,6.89231014251709,6.830770015716553,6.846149921417236,6.869229793548584,2853045.0,6.571061134338379
2013-12-19,6.923079967498779,6.7923102378845215,6.907690048217773,6.800000190734863,2849210.0,6.5048370361328125
2013-12-20,6.800000190734863,6.584619998931885,6.769229888916016,6.623079776763916,5792434.0,6.335595607757568
2013-12-23,6.669229984283447,6.5307698249816895,6.653850078582764,6.630770206451416,2668797.0,6.342952251434326
2013-12-24,6.7153801918029785,6.576920032501221,6.653850078582764,6.653850078582764,2500742.0,6.365030288696289
2013-12-25,6.699999809265137,6.630770206451416,6.653850078582764,6.699999809265137,2417701.0,6.409176826477051
2013-12-26,6.746150016784668,6.553850173950195,6.692309856414795,6.561540126800537,3249109.0,6.276727676391602
2013-12-27,6.6615400314331055,6.5307698249816895,6.5307698249816895,6.638460159301758,2347026.0,6.350308418273926
2013-12-30,6.692309856414795,6.623079776763916,6.6615400314331055,6.6461501121521,2755422.0,6.357664585113525
2013-12-31,6.692309856414795,6.60768985748291,6.6461501121521,6.684619903564453,2458205.0,6.394464492797852
2014-01-02,6.692309856414795,6.615379810333252,6.684619903564453,6.653850078582764,3338753.0,6.365030288696289
2014-01-03,6.653850078582764,6.5307698249816895,6.630770206451416,6.576920032501221,3720853.0,6.291439533233643
2014-01-06,6.576920032501221,6.2923102378845215,6.561540126800537,6.300000190734863,4497572.0,6.0265398025512695
2014-01-07,6.3538498878479,6.238460063934326,6.323080062866211,6.300000190734863,2890634.0,6.0265398025512695
2014-01-08,6.3538498878479,6.2153801918029785,6.307690143585205,6.238460063934326,3769461.0,5.9676713943481445
2014-01-09,6.269229888916016,6.092309951782227,6.246150016784668,6.10768985748291,3415699.0,5.84257698059082
2014-01-10,6.130770206451416,5.89231014251709,6.130770206451416,5.961540222167969,3746776.0,5.7027716636657715
2014-01-13,6.0,5.869229793548584,6.0,5.923079967498779,2903248.0,5.665979862213135
2014-01-14,6.0307698249816895,5.89231014251709,5.900000095367432,6.0307698249816895,3005902.0,5.768995761871338
2014-01-15,6.053850173950195,5.946149826049805,6.023079872131348,5.992310047149658,2673037.0,5.732205867767334
2014-01-16,6.130770206451416,5.9692301750183105,6.023079872131348,6.076920032501221,3433378.0,5.813142776489258
2014-01-17,6.046150207519531,5.923079967498779,6.046150207519531,5.938459873199463,2620612.0,5.68069314956665
2014-01-20,5.938459873199463,5.846149921417236,5.900000095367432,5.884610176086426,1859332.0,5.629180431365967
2014-01-21,5.9692301750183105,5.907690048217773,5.923079967498779,5.953849792480469,2008419.0,5.695414066314697
2014-01-22,6.130770206451416,5.953849792480469,5.953849792480469,6.099999904632568,3692469.0,5.8352203369140625
2014-01-23,6.130770206451416,6.046150207519531,6.130770206451416,6.069230079650879,2965485.0,5.8057861328125
2014-01-24,6.138460159301758,6.046150207519531,6.046150207519531,6.130770206451416,2895032.0,5.864655017852783
2014-01-27,6.130770206451416,6.038459777832031,6.130770206451416,6.069230079650879,2963948.0,5.8057861328125
2014-01-28,6.099999904632568,6.007689952850342,6.099999904632568,6.061540126800537,2077572.0,5.798430919647217
2014-01-29,6.084619998931885,6.038459777832031,6.076920032501221,6.076920032501221,1888617.0,5.813142776489258
2014-01-30,6.115379810333252,6.023079872131348,6.076920032501221,6.046150207519531,1537265.0,5.7837090492248535
2014-02-07,6.099999904632568,6.015379905700684,6.023079872131348,6.099999904632568,2584635.0,5.8352203369140625
2014-02-10,6.307690143585205,6.123079776763916,6.123079776763916,6.2846198081970215,5565080.0,6.011826992034912
2014-02-11,6.307690143585205,6.230770111083984,6.2923102378845215,6.269229888916016,4852785.0,5.997105598449707
2014-02-12,6.3538498878479,6.269229888916016,6.269229888916016,6.300000190734863,3799614.0,6.0265398025512695
2014-02-13,6.330770015716553,6.223080158233643,6.307690143585205,6.230770111083984,4938940.0,5.960314750671387
2014-02-14,6.300000190734863,6.2153801918029785,6.2153801918029785,6.300000190734863,3495586.0,6.0265398025512695
2014-02-17,6.369229793548584,6.269229888916016,6.307690143585205,6.369229793548584,5746932.0,6.092764377593994
2014-02-18,6.39231014251709,6.253849983215332,6.384610176086426,6.307690143585205,4699347.0,6.033895969390869
2014-02-19,6.361539840698242,6.261539936065674,6.307690143585205,6.330770015716553,4986490.0,6.055974006652832
2014-02-20,6.407690048217773,6.300000190734863,6.3384599685668945,6.346149921417236,8523418.0,6.070686340332031
2014-02-21,6.376920223236084,6.2076897621154785,6.346149921417236,6.276919841766357,5658191.0,6.004461288452148
2014-02-24,6.2923102378845215,6.092309951782227,6.276919841766357,6.123079776763916,5550073.0,5.857299327850342
2014-02-25,6.238460063934326,5.953849792480469,6.169229984283447,5.976920127868652,5727027.0,5.717483997344971
2014-02-26,6.038459777832031,5.861539840698242,5.976920127868652,6.038459777832031,4450526.0,5.776352405548096
2014-02-27,6.307690143585205,6.015379905700684,6.076920032501221,6.176919937133789,7035216.0,5.908802509307861
2014-02-28,6.261539936065674,6.053850173950195,6.115379810333252,6.192309856414795,6296702.0,5.923523902893066
2014-03-03,6.2846198081970215,6.115379810333252,6.1461501121521,6.253849983215332,5829649.0,5.982393264770508
2014-03-04,6.261539936065674,6.084619998931885,6.246150016784668,6.246150016784668,5337273.0,5.975027084350586
2014-03-05,6.3538498878479,6.192309856414795,6.261539936065674,6.246150016784668,7330202.0,5.975027084350586
2014-03-06,6.384610176086426,6.115379810333252,6.246150016784668,6.3384599685668945,9941443.0,6.063329696655273
2014-03-07,6.815380096435547,6.2923102378845215,6.315380096435547,6.553850173950195,24880163.0,6.269371032714844
2014-03-10,6.676919937133789,6.39231014251709,6.4692301750183105,6.515379905700684,16276040.0,6.232571125030518
2014-03-11,6.492310047149658,6.230770111083984,6.430769920349121,6.300000190734863,10399555.0,6.0265398025512695
2014-03-12,6.430769920349121,6.153850078582764,6.300000190734863,6.276919841766357,8337708.0,6.004461288452148
2014-03-13,6.5,6.276919841766357,6.276919841766357,6.446149826049805,10176344.0,6.166346073150635
2014-03-14,6.430769920349121,6.2076897621154785,6.430769920349121,6.276919841766357,7975747.0,6.004461288452148
2014-03-17,6.361539840698242,6.2076897621154785,6.2076897621154785,6.330770015716553,6269222.0,6.055974006652832
2014-03-18,6.523079872131348,6.276919841766357,6.300000190734863,6.423079967498779,10587415.0,6.144277095794678
2014-03-19,6.6615400314331055,6.4692301750183105,6.515379905700684,6.523079872131348,16833771.0,6.239936828613281
2014-03-20,6.5,6.2923102378845215,6.415380001068115,6.300000190734863,10515047.0,6.0265398025512695
2014-03-21,6.438459873199463,6.169229984283447,6.269229888916016,6.430769920349121,8357289.0,6.151634216308594
2014-03-24,6.5307698249816895,6.369229793548584,6.430769920349121,6.4692301750183105,7962295.0,6.188424587249756
2014-03-25,6.599999904632568,6.39231014251709,6.4692301750183105,6.515379905700684,11361771.0,6.232571125030518
2014-03-26,6.507689952850342,6.423079967498779,6.5,6.461540222167969,6430225.0,6.181067943572998
2014-03-27,6.4692301750183105,6.323080062866211,6.461540222167969,6.3384599685668945,5999016.0,6.063329696655273
2014-03-28,6.384610176086426,6.230770111083984,6.307690143585205,6.246150016784668,4656945.0,5.975027084350586
2014-03-31,6.238460063934326,6.046150207519531,6.230770111083984,6.130770206451416,5827343.0,5.864655017852783
2014-04-01,6.184619903564453,6.069230079650879,6.115379810333252,6.184619903564453,4661208.0,5.916167259216309
2014-04-02,6.184619903564453,6.130770206451416,6.184619903564453,6.138460159301758,4611714.0,5.872011661529541
2014-04-03,6.184619903564453,6.076920032501221,6.138460159301758,6.115379810333252,3262364.0,5.849932670593262
2014-04-04,6.192309856414795,6.115379810333252,6.123079776763916,6.176919937133789,2689336.0,5.908802509307861
2014-04-08,6.246150016784668,6.138460159301758,6.1615400314331055,6.223080158233643,4735578.0,5.952958583831787
2014-04-09,6.261539936065674,6.184619903564453,6.230770111083984,6.238460063934326,5693097.0,5.9676713943481445
2014-04-10,6.315380096435547,6.2153801918029785,6.2153801918029785,6.2846198081970215,5877731.0,6.011826992034912
2014-04-11,6.2846198081970215,6.2153801918029785,6.2846198081970215,6.223080158233643,4196530.0,5.952958583831787
2014-04-14,6.269229888916016,6.192309856414795,6.2153801918029785,6.238460063934326,3085980.0,5.9676713943481445
2014-04-15,6.238460063934326,6.153850078582764,6.238460063934326,6.2076897621154785,3506340.0,5.938236713409424
2014-04-16,6.323080062866211,6.176919937133789,6.184619903564453,6.261539936065674,4033963.0,5.989748954772949
2014-04-17,6.2923102378845215,6.230770111083984,6.2923102378845215,6.230770111083984,2093392.0,5.960314750671387
2014-04-18,6.2923102378845215,6.1615400314331055,6.246150016784668,6.276919841766357,4442380.0,6.004461288452148
2014-04-21,6.346149921417236,6.246150016784668,6.261539936065674,6.253849983215332,7361790.0,5.982393264770508
2014-04-22,6.276919841766357,6.099999904632568,6.246150016784668,6.276919841766357,5062989.0,6.004461288452148
2014-04-23,6.400000095367432,6.238460063934326,6.269229888916016,6.369229793548584,16176817.0,6.092764377593994
2014-04-24,6.5307698249816895,6.315380096435547,6.361539840698242,6.453849792480469,22124382.0,6.17371129989624
2014-04-25,6.492310047149658,6.199999809265137,6.423079967498779,6.438459873199463,21875466.0,6.158989429473877
2014-04-28,6.492310047149658,6.007689952850342,6.39231014251709,6.169229984283447,20465066.0,5.9014458656311035
2014-04-29,6.2923102378845215,5.946149826049805,6.0,6.069230079650879,9310117.0,5.8057861328125
2014-04-30,6.069230079650879,5.907690048217773,6.053850173950195,5.984610080718994,4970651.0,5.724839687347412
2014-05-05,6.0,5.923079967498779,5.984610080718994,5.984610080718994,3860149.0,5.724839687347412
2014-05-06,6.015379905700684,5.946149826049805,5.976920127868652,5.976920127868652,3397734.0,5.717483997344971
2014-05-07,5.976920127868652,5.8384599685668945,5.976920127868652,5.869229793548584,4557443.0,5.614467144012451
2014-05-08,5.884610176086426,5.776919841766357,5.846149921417236,5.815380096435547,5015662.0,5.562955379486084
2014-05-09,5.8384599685668945,5.769229888916016,5.769229888916016,5.823080062866211,2862120.0,5.5703206062316895
2014-05-12,5.984610080718994,5.807690143585205,5.861539840698242,5.9692301750183105,4706326.0,5.710127830505371
2014-05-13,5.9692301750183105,5.876920223236084,5.946149826049805,5.923079967498779,2988746.0,5.665979862213135
2014-05-14,5.953849792480469,5.907690048217773,5.923079967498779,5.915380001068115,2538785.0,5.658614635467529
2014-05-15,5.907690048217773,5.776919841766357,5.89231014251709,5.7846198081970215,2674389.0,5.533530235290527
2014-05-16,5.815380096435547,5.761539936065674,5.7923102378845215,5.807690143585205,1779614.0,5.555598735809326
2014-05-19,5.815380096435547,5.753849983215332,5.815380096435547,5.7846198081970215,1480953.0,5.533530235290527
2014-05-20,5.8384599685668945,5.769229888916016,5.7923102378845215,5.7923102378845215,1203602.0,5.540886878967285
2014-05-21,5.861539840698242,5.738460063934326,5.7846198081970215,5.823080062866211,2066425.0,5.5703206062316895
2014-05-22,5.884610176086426,5.800000190734863,5.807690143585205,5.823080062866211,2357911.0,5.5703206062316895
2014-05-23,5.846149921417236,5.7923102378845215,5.800000190734863,5.8384599685668945,1480053.0,5.585033416748047
2014-05-26,5.876920223236084,5.8384599685668945,5.8538498878479,5.8538498878479,2338157.0,5.599754810333252
2014-05-27,5.89231014251709,5.823080062866211,5.861539840698242,5.846149921417236,1765662.0,5.592389106750488
2014-05-28,5.861539840698242,5.7846198081970215,5.846149921417236,5.8538498878479,2266343.0,5.599754810333252
2014-05-29,5.861539840698242,5.746150016784668,5.8538498878479,5.769229888916016,2116532.0,5.518807888031006
2014-05-30,5.807690143585205,5.699999809265137,5.807690143585205,5.738460063934326,2734430.0,5.489374160766602
2014-06-03,5.7846198081970215,5.7076897621154785,5.753849983215332,5.761539936065674,2018130.0,5.511452674865723
2014-06-04,5.761539936065674,5.638460159301758,5.761539936065674,5.684619903564453,2232854.0,5.43787145614624
2014-06-05,5.753849983215332,5.653850078582764,5.669229984283447,5.746150016784668,1719445.0,5.496729850769043
2014-06-06,5.761539936065674,5.684619903564453,5.738460063934326,5.753849983215332,1518758.0,5.504096508026123
2014-06-09,5.769229888916016,5.684619903564453,5.769229888916016,5.692309856414795,1185511.0,5.44522762298584
2014-06-10,5.753849983215332,5.6615400314331055,5.723080158233643,5.738460063934326,2127238.0,5.489374160766602
2014-06-11,5.753849983215332,5.699999809265137,5.7076897621154785,5.730770111083984,1534521.0,5.48201847076416
2014-06-12,5.723080158233643,5.676919937133789,5.723080158233643,5.692309856414795,2049919.0,5.44522762298584
2014-06-13,5.830770015716553,5.6615400314331055,5.684619903564453,5.815380096435547,5808328.0,5.562955379486084
2014-06-16,6.007689952850342,5.815380096435547,5.815380096435547,5.976920127868652,11906844.0,5.717483997344971
2014-06-17,6.192309856414795,5.930769920349121,5.9692301750183105,6.069230079650879,16038946.0,5.8057861328125
2014-06-18,6.069230079650879,5.992310047149658,6.046150207519531,6.046150207519531,14381606.0,5.7837090492248535
2014-06-19,6.046150207519531,5.9692301750183105,6.0,6.007689952850342,13804792.0,5.746918201446533
2014-06-20,6.438459873199463,5.953849792480469,5.961540222167969,6.223080158233643,24063800.0,5.952958583831787
2014-06-23,6.269229888916016,6.10768985748291,6.153850078582764,6.253849983215332,21398790.0,5.982393264770508
2014-06-24,6.446149826049805,6.192309856414795,6.2153801918029785,6.2923102378845215,25259405.0,6.019184112548828
2014-06-25,6.307690143585205,6.153850078582764,6.1615400314331055,6.276919841766357,17854710.0,6.004461288452148
2014-06-26,6.2076897621154785,6.076920032501221,6.084619998931885,6.1615400314331055,15118899.0,5.894089698791504
2014-06-27,6.192309856414795,5.992310047149658,6.092309951782227,6.015379905700684,11777013.0,5.754273414611816
2014-06-30,6.053850173950195,5.923079967498779,6.007689952850342,6.038459777832031,6021148.0,5.776352405548096
2014-07-01,6.069230079650879,6.007689952850342,6.023079872131348,6.053850173950195,4563666.0,5.791074275970459
2014-07-02,6.099999904632568,6.007689952850342,6.053850173950195,6.084619998931885,5228180.0,5.82050895690918
2014-07-03,6.123079776763916,6.053850173950195,6.092309951782227,6.084619998931885,4300081.0,5.82050895690918
2014-07-04,6.1461501121521,6.0,6.1461501121521,6.061540126800537,6189040.0,5.798430919647217
2014-07-07,6.10768985748291,6.015379905700684,6.053850173950195,6.061540126800537,3352155.0,5.798430919647217
2014-07-08,6.084619998931885,5.992310047149658,6.061540126800537,6.084619998931885,4455432.0,5.82050895690918
2014-07-09,6.092309951782227,5.961540222167969,6.046150207519531,5.9692301750183105,4100895.0,5.710127830505371
2014-07-10,6.061540126800537,5.869229793548584,5.946149826049805,5.976920127868652,6023492.0,5.770654201507568
2014-07-11,6.0307698249816895,5.976920127868652,5.992310047149658,5.992310047149658,4901629.0,5.785512924194336
2014-07-14,6.0307698249816895,5.938459873199463,5.992310047149658,6.0307698249816895,6687454.0,5.82264518737793
2014-07-15,6.0307698249816895,5.984610080718994,6.0307698249816895,6.023079872131348,4388243.0,5.815221309661865
2014-07-16,6.099999904632568,6.015379905700684,6.0307698249816895,6.076920032501221,6897452.0,5.867203235626221
2014-07-17,6.076920032501221,5.976920127868652,6.069230079650879,6.023079872131348,3726117.0,5.815221309661865
2014-07-18,6.046150207519531,5.976920127868652,5.984610080718994,5.984610080718994,3264674.0,5.778078556060791
2014-07-21,6.007689952850342,5.884610176086426,5.992310047149658,5.915380001068115,3972940.0,5.711237907409668
2014-07-22,5.976920127868652,5.869229793548584,5.900000095367432,5.9692301750183105,3398842.0,5.763229846954346
2014-07-23,5.976920127868652,5.89231014251709,5.976920127868652,5.915380001068115,3033011.0,5.711237907409668
2014-07-24,5.984610080718994,5.89231014251709,5.900000095367432,5.976920127868652,4274565.0,5.770654201507568
2014-07-25,6.184619903564453,5.953849792480469,5.976920127868652,6.153850078582764,13268873.0,5.941478252410889
2014-07-28,6.2076897621154785,6.115379810333252,6.138460159301758,6.184619903564453,10560037.0,5.971185684204102
2014-07-29,6.2076897621154785,6.123079776763916,6.176919937133789,6.192309856414795,8617817.0,5.978610515594482
2014-07-30,6.2153801918029785,6.1615400314331055,6.176919937133789,6.184619903564453,6221152.0,5.971185684204102
2014-07-31,6.2076897621154785,6.123079776763916,6.192309856414795,6.192309856414795,5297897.0,5.978610515594482
2014-08-01,6.2846198081970215,6.130770206451416,6.184619903564453,6.130770206451416,8840390.0,5.919194221496582
2014-08-04,6.223080158233643,6.115379810333252,6.130770206451416,6.2153801918029785,6964111.0,6.000884532928467
2014-08-05,6.300000190734863,6.192309856414795,6.223080158233643,6.276919841766357,8334082.0,6.060300827026367
2014-08-06,6.300000190734863,6.199999809265137,6.269229888916016,6.261539936065674,6610164.0,6.045451641082764
2014-08-07,6.2846198081970215,6.1615400314331055,6.276919841766357,6.169229984283447,6291400.0,5.956327438354492
2014-08-08,6.2076897621154785,6.138460159301758,6.1615400314331055,6.199999809265137,4572305.0,5.986035346984863
2014-08-11,6.276919841766357,6.192309856414795,6.2076897621154785,6.261539936065674,7895863.0,6.045451641082764
2014-08-12,6.400000095367432,6.199999809265137,6.253849983215332,6.376920223236084,10680763.0,6.1568498611450195
2014-08-13,6.576920032501221,6.3538498878479,6.3538498878479,6.446149826049805,17171789.0,6.223690509796143
2014-08-14,6.446149826049805,6.2846198081970215,6.446149826049805,6.300000190734863,10891654.0,6.082584381103516
2014-08-15,6.346149921417236,6.269229888916016,6.276919841766357,6.330770015716553,5002194.0,6.112292766571045
2014-08-18,6.569230079650879,6.346149921417236,6.346149921417236,6.492310047149658,16494103.0,6.2682576179504395
2014-08-19,6.523079872131348,6.438459873199463,6.461540222167969,6.5,6508749.0,6.275681972503662
2014-08-20,6.515379905700684,6.446149826049805,6.5,6.461540222167969,6827818.0,6.238549709320068
2014-08-21,6.492310047149658,6.307690143585205,6.461540222167969,6.400000095367432,7070341.0,6.17913293838501
2014-08-22,6.461540222167969,6.361539840698242,6.376920223236084,6.461540222167969,5161149.0,6.238549709320068
2014-08-25,6.576920032501221,6.384610176086426,6.476920127868652,6.546150207519531,10868143.0,6.320240497589111
2014-08-26,6.6461501121521,6.369229793548584,6.538459777832031,6.400000095367432,9277095.0,6.17913293838501
2014-08-27,6.4692301750183105,6.3538498878479,6.384610176086426,6.446149826049805,5203081.0,6.223690509796143
2014-08-28,6.461540222167969,6.230770111083984,6.446149826049805,6.238460063934326,6312759.0,6.023168563842773
2014-08-29,6.300000190734863,6.1615400314331055,6.238460063934326,6.2923102378845215,5462895.0,6.075160503387451
2014-09-01,6.400000095367432,6.276919841766357,6.2846198081970215,6.361539840698242,4262300.0,6.142000675201416
2014-09-02,6.415380001068115,6.3538498878479,6.361539840698242,6.407690048217773,6714379.0,6.186558246612549
2014-09-03,6.523079872131348,6.407690048217773,6.423079967498779,6.484610080718994,10932871.0,6.2608232498168945
2014-09-04,6.5307698249816895,6.446149826049805,6.4692301750183105,6.523079872131348,9789067.0,6.2979655265808105
2014-09-05,6.576920032501221,6.492310047149658,6.523079872131348,6.5307698249816895,9616374.0,6.305389881134033
2014-09-09,6.584619998931885,6.492310047149658,6.5307698249816895,6.569230079650879,8687407.0,6.342522144317627
2014-09-10,6.7153801918029785,6.484610080718994,6.538459777832031,6.676919937133789,14286424.0,6.446496486663818
2014-09-11,6.807690143585205,6.584619998931885,6.669229984283447,6.60768985748291,11126828.0,6.379655361175537
2014-09-12,6.8384599685668945,6.592309951782227,6.60768985748291,6.7846198081970215,21698933.0,6.550479412078857
2014-09-15,6.961540222167969,6.7076897621154785,6.807690143585205,6.907690048217773,17134113.0,6.669302463531494
2014-09-16,6.9692301750183105,6.60768985748291,6.884610176086426,6.653850078582764,15364459.0,6.424222469329834
2014-09-17,6.692309856414795,6.515379905700684,6.6615400314331055,6.615379810333252,14835523.0,6.387080192565918
2014-09-18,6.7153801918029785,6.569230079650879,6.615379810333252,6.653850078582764,11279203.0,6.424222469329834
2014-09-19,6.684619903564453,6.569230079650879,6.669229984283447,6.653850078582764,12165839.0,6.424222469329834
2014-09-22,6.699999809265137,6.538459777832031,6.623079776763916,6.553850173950195,10280145.0,6.32767391204834
2014-09-23,6.653850078582764,6.5307698249816895,6.546150207519531,6.615379810333252,6529692.0,6.387080192565918
2014-09-24,6.723080158233643,6.599999904632568,6.599999904632568,6.7153801918029785,9252335.0,6.48362922668457
2014-09-25,6.807690143585205,6.676919937133789,6.7153801918029785,6.7076897621154785,9160725.0,6.476203918457031
2014-09-26,6.815380096435547,6.6615400314331055,6.699999809265137,6.7846198081970215,10228801.0,6.550479412078857
2014-09-29,6.900000095367432,6.738460063934326,6.807690143585205,6.884610176086426,15738581.0,6.647019386291504
2014-09-30,6.9692301750183105,6.830770015716553,6.907690048217773,6.884610176086426,10367578.0,6.647019386291504
2014-10-08,6.89231014251709,6.800000190734863,6.884610176086426,6.884610176086426,10971662.0,6.647019386291504
2014-10-09,6.961540222167969,6.769229888916016,6.923079967498779,6.876920223236084,12983014.0,6.639594554901123
2014-10-10,6.930769920349121,6.815380096435547,6.884610176086426,6.869229793548584,13084280.0,6.632169246673584
2014-10-13,6.900000095367432,6.676919937133789,6.900000095367432,6.800000190734863,12512771.0,6.565329074859619
2014-10-14,6.846149921417236,6.753849983215332,6.769229888916016,6.815380096435547,9853221.0,6.580178260803223
2014-10-15,6.815380096435547,6.684619903564453,6.815380096435547,6.776919841766357,7846179.0,6.543044567108154
2014-10-16,6.884610176086426,6.692309856414795,6.753849983215332,6.7153801918029785,13085306.0,6.48362922668457
2014-10-17,6.730770111083984,6.492310047149658,6.692309856414795,6.584619998931885,11270370.0,6.357381343841553
2014-10-20,6.6461501121521,6.561540126800537,6.599999904632568,6.6461501121521,6150275.0,6.416788101196289
2014-10-21,6.823080062866211,6.630770206451416,6.669229984283447,6.7076897621154785,11111283.0,6.476203918457031
2014-10-22,6.753849983215332,6.569230079650879,6.753849983215332,6.584619998931885,6855576.0,6.357381343841553
2014-10-23,6.615379810333252,6.39231014251709,6.561540126800537,6.400000095367432,8437309.0,6.17913293838501
2014-10-24,6.438459873199463,6.330770015716553,6.407690048217773,6.361539840698242,5337523.0,6.142000675201416
2014-10-27,6.407690048217773,6.323080062866211,6.346149921417236,6.384610176086426,4016867.0,6.164274215698242
2014-10-28,6.546150207519531,6.39231014251709,6.39231014251709,6.546150207519531,6110700.0,6.320240497589111
2014-10-29,6.692309856414795,6.553850173950195,6.569230079650879,6.692309856414795,10700023.0,6.461355209350586
2014-10-30,6.861539840698242,6.630770206451416,6.692309856414795,6.776919841766357,17527695.0,6.543044567108154
2014-10-31,6.846149921417236,6.692309856414795,6.761539936065674,6.800000190734863,12884448.0,6.565329074859619
2014-11-03,6.861539840698242,6.776919841766357,6.830770015716553,6.815380096435547,11075685.0,6.580178260803223
2014-11-04,6.884610176086426,6.761539936065674,6.800000190734863,6.823080062866211,10145132.0,6.587612152099609
2014-11-05,7.053850173950195,6.846149921417236,6.846149921417236,6.884610176086426,18370411.0,6.647019386291504
2014-11-06,6.946149826049805,6.7923102378845215,6.8384599685668945,6.923079967498779,11329163.0,6.684161186218262
2014-11-07,7.115379810333252,6.876920223236084,6.961540222167969,6.930769920349121,17716305.0,6.691586017608643
2014-11-10,7.023079872131348,6.89231014251709,6.930769920349121,6.976920127868652,11158501.0,6.736143112182617
2014-11-11,7.007689952850342,6.630770206451416,6.976920127868652,6.692309856414795,16314654.0,6.461355209350586
2014-11-12,6.8384599685668945,6.6615400314331055,6.676919937133789,6.8384599685668945,7780139.0,6.602460861206055
2014-11-13,6.876920223236084,6.723080158233643,6.869229793548584,6.823080062866211,8720281.0,6.587612152099609
2014-11-14,6.830770015716553,6.676919937133789,6.807690143585205,6.746150016784668,8550679.0,6.513337135314941
2014-11-17,6.992310047149658,6.723080158233643,6.769229888916016,6.961540222167969,12412088.0,6.721294403076172
2014-11-18,7.007689952850342,6.900000095367432,6.915380001068115,6.915380001068115,8943110.0,6.676726818084717
2014-11-19,7.023079872131348,6.876920223236084,6.923079967498779,7.007689952850342,9668937.0,6.765851020812988
2014-11-20,7.10768985748291,6.923079967498779,7.0,7.061540126800537,11282664.0,6.817842960357666
2014-11-21,7.092309951782227,7.007689952850342,7.069230079650879,7.084619998931885,9257987.0,6.8401265144348145
2014-11-24,7.307690143585205,7.099999904632568,7.123079776763916,7.138460159301758,16465751.0,6.892108917236328
2014-11-25,7.3384599685668945,7.099999904632568,7.138460159301758,7.253849983215332,12989054.0,7.003515720367432
2014-11-26,7.5307698249816895,7.307690143585205,7.315380096435547,7.369229793548584,23018095.0,7.114914417266846
2014-11-27,7.430769920349121,7.223080158233643,7.407690048217773,7.307690143585205,15751041.0,7.055498123168945
2014-11-28,7.2923102378845215,7.130770206451416,7.269229888916016,7.223080158233643,12666500.0,6.9738078117370605
2014-12-01,7.2923102378845215,7.123079776763916,7.2076897621154785,7.176919937133789,10994617.0,6.929241180419922
2014-12-02,7.2846198081970215,7.169229984283447,7.184619903564453,7.253849983215332,10290580.0,7.003515720367432
2014-12-03,7.384610176086426,7.192309856414795,7.269229888916016,7.323080062866211,14036011.0,7.070357322692871
2014-12-04,7.761539936065674,7.276919841766357,7.315380096435547,7.561540126800537,23250737.0,7.300588130950928
2014-12-05,7.553850173950195,7.076920032501221,7.538459777832031,7.199999809265137,19465426.0,6.95152473449707
2014-12-08,7.423079967498779,7.061540126800537,7.169229984283447,7.2846198081970215,17207447.0,7.033224105834961
2014-12-09,7.576920032501221,7.115379810333252,7.184619903564453,7.138460159301758,25458370.0,6.892108917236328
2014-12-10,7.3384599685668945,7.053850173950195,7.169229984283447,7.330770015716553,13340254.0,7.077781677246094
2014-12-11,7.584619998931885,7.223080158233643,7.269229888916016,7.569230079650879,18798379.0,7.308012962341309
2014-12-12,7.599999904632568,7.423079967498779,7.523079872131348,7.507689952850342,12682963.0,7.24859619140625
2014-12-15,7.738460063934326,7.361539840698242,7.515379905700684,7.730770111083984,17159595.0,7.463977813720703
2014-12-16,7.761539936065674,7.638460159301758,7.638460159301758,7.746150016784668,13107757.0,7.478826999664307
2014-12-17,7.723080158233643,7.461540222167969,7.7153801918029785,7.576920032501221,11768916.0,7.3154377937316895
2014-12-18,7.60768985748291,7.39231014251709,7.538459777832031,7.423079967498779,9830449.0,7.166906356811523
2014-12-19,7.446149826049805,7.153850078582764,7.423079967498779,7.384610176086426,18386984.0,7.129764556884766
2014-12-22,7.746150016784668,7.307690143585205,7.39231014251709,7.599999904632568,27798721.0,7.3377203941345215
2014-12-23,7.538459777832031,7.10768985748291,7.538459777832031,7.138460159301758,14351876.0,6.892108917236328
2014-12-24,7.3384599685668945,7.138460159301758,7.138460159301758,7.238460063934326,10372161.0,6.988656997680664
2014-12-25,7.369229793548584,7.2153801918029785,7.238460063934326,7.361539840698242,8480823.0,7.107489585876465
2014-12-26,7.438459873199463,7.300000190734863,7.3384599685668945,7.423079967498779,10644790.0,7.166906356811523
2014-12-29,7.553850173950195,7.330770015716553,7.438459873199463,7.384610176086426,13977918.0,7.129764556884766
2014-12-30,7.376920223236084,7.084619998931885,7.330770015716553,7.115379810333252,13191027.0,6.8698248863220215
2014-12-31,7.2846198081970215,7.084619998931885,7.123079776763916,7.238460063934326,7721067.0,6.988656997680664
2015-01-05,7.576920032501221,7.169229984283447,7.192309856414795,7.561540126800537,18082545.0,7.300588130950928
2015-01-06,7.769229888916016,7.438459873199463,7.5,7.6461501121521,25455443.0,7.3822784423828125
2015-01-07,7.730770111083984,7.461540222167969,7.676919937133789,7.638460159301758,11767921.0,7.37485408782959
2015-01-08,7.823080062866211,7.415380001068115,7.569230079650879,7.653850078582764,25502629.0,7.389712333679199
2015-01-09,7.746150016784668,7.384610176086426,7.676919937133789,7.423079967498779,11944311.0,7.166906356811523
2015-01-12,7.400000095367432,7.176919937133789,7.400000095367432,7.192309856414795,9962247.0,6.9440999031066895
2015-01-13,7.39231014251709,7.230770111083984,7.307690143585205,7.300000190734863,5547133.0,7.048073768615723
2015-01-14,7.438459873199463,7.192309856414795,7.269229888916016,7.315380096435547,4817913.0,7.062923431396484
2015-01-15,7.615379810333252,7.300000190734863,7.346149921417236,7.576920032501221,13162098.0,7.3154377937316895
2015-01-16,7.638460159301758,7.484610080718994,7.576920032501221,7.553850173950195,18848531.0,7.293164253234863
2015-01-19,7.9692301750183105,7.230770111083984,7.676919937133789,7.346149921417236,41606190.0,7.0926313400268555
2015-01-20,7.6615400314331055,7.39231014251709,7.538459777832031,7.630770206451416,25152507.0,7.367429256439209
2015-01-21,7.761539936065674,7.538459777832031,7.730770111083984,7.723080158233643,24256759.0,7.456552982330322
2015-01-22,7.7923102378845215,7.599999904632568,7.676919937133789,7.746150016784668,17252261.0,7.478826999664307
2015-01-23,7.761539936065674,7.507689952850342,7.7153801918029785,7.561540126800537,15362885.0,7.300588130950928
2015-01-26,7.8384599685668945,7.553850173950195,7.553850173950195,7.830770015716553,16792737.0,7.5605268478393555
2015-01-27,7.861539840698242,7.623079776763916,7.830770015716553,7.7846198081970215,14091716.0,7.515969276428223
2015-01-28,7.761539936065674,7.592309951782227,7.730770111083984,7.6461501121521,12456914.0,7.3822784423828125
2015-01-29,8.038459777832031,7.546150207519531,7.576920032501221,7.89231014251709,29728588.0,7.619942665100098
2015-01-30,7.961540222167969,7.7153801918029785,7.8384599685668945,7.730770111083984,16765733.0,7.463977813720703
2015-02-02,7.638460159301758,7.5,7.592309951782227,7.546150207519531,12027789.0,7.28572940826416
2015-02-03,7.653850078582764,7.5,7.546150207519531,7.623079776763916,11063132.0,7.36000394821167
2015-02-04,7.6461501121521,7.438459873199463,7.638460159301758,7.461540222167969,10734532.0,7.204039573669434
2015-02-05,7.569230079650879,7.3538498878479,7.538459777832031,7.361539840698242,9639961.0,7.107489585876465
2015-02-06,7.346149921417236,7.115379810333252,7.346149921417236,7.1615400314331055,11515020.0,6.91439151763916
2015-02-09,7.269229888916016,7.138460159301758,7.138460159301758,7.223080158233643,4172619.0,6.9738078117370605
2015-02-10,7.230770111083984,7.176919937133789,7.223080158233643,7.230770111083984,4241923.0,6.9812331199646
2015-02-11,7.2846198081970215,7.199999809265137,7.238460063934326,7.2153801918029785,4238895.0,6.966373920440674
2015-02-12,7.2846198081970215,7.1461501121521,7.223080158233643,7.261539936065674,6592073.0,7.010941028594971
2015-02-13,7.400000095367432,7.269229888916016,7.2846198081970215,7.346149921417236,6751358.0,7.0926313400268555
2015-02-16,7.400000095367432,7.315380096435547,7.315380096435547,7.400000095367432,5196309.0,7.144622802734375
2015-02-17,7.446149826049805,7.330770015716553,7.400000095367432,7.384610176086426,6077448.0,7.129764556884766
2015-02-25,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.129764556884766
2015-02-26,7.576920032501221,7.415380001068115,7.423079967498779,7.576920032501221,8735976.0,7.3154377937316895
2015-02-27,7.599999904632568,7.515379905700684,7.553850173950195,7.553850173950195,7289869.0,7.293164253234863
2015-03-02,7.6461501121521,7.538459777832031,7.576920032501221,7.630770206451416,9860212.0,7.367429256439209
2015-03-03,7.60768985748291,7.476920127868652,7.599999904632568,7.484610080718994,10741196.0,7.226312637329102
2015-03-04,7.769229888916016,7.484610080718994,7.484610080718994,7.699999809265137,22072547.0,7.434269905090332
2015-03-05,7.7923102378845215,7.615379810333252,7.684619903564453,7.7153801918029785,17384677.0,7.4491190910339355
2015-03-06,7.738460063934326,7.569230079650879,7.7153801918029785,7.630770206451416,9351228.0,7.367429256439209
2015-03-09,7.823080062866211,7.576920032501221,7.599999904632568,7.769229888916016,18626398.0,7.501110553741455
2015-03-10,7.846149921417236,7.699999809265137,7.769229888916016,7.807690143585205,11311186.0,7.538243293762207
2015-03-11,7.807690143585205,7.653850078582764,7.807690143585205,7.669229984283447,11532991.0,7.404561996459961
2015-03-12,7.807690143585205,7.599999904632568,7.684619903564453,7.692309856414795,10943103.0,7.426844596862793
2015-03-13,7.7923102378845215,7.692309856414795,7.692309856414795,7.776919841766357,11574266.0,7.508534908294678
2015-03-16,7.953849792480469,7.776919841766357,7.7846198081970215,7.923079967498779,18916509.0,7.649650573730469
2015-03-17,8.030770301818848,7.861539840698242,7.930769920349121,8.0,18201882.0,7.723916053771973
2015-03-18,8.123080253601074,7.946149826049805,8.0,8.076919555664062,18684698.0,7.798181056976318
2015-03-19,8.307689666748047,8.038459777832031,8.100000381469727,8.223079681396484,19780755.0,7.939297676086426
2015-03-20,8.292309761047363,8.100000381469727,8.21537971496582,8.2846097946167,16307008.0,7.9987053871154785
2015-03-23,8.592309951782227,8.361539840698242,8.361539840698242,8.446149826049805,21289243.0,8.154669761657715
2015-03-24,8.484620094299316,8.100000381469727,8.446149826049805,8.315380096435547,20051531.0,8.028413772583008
2015-03-25,8.353850364685059,8.169230461120605,8.2846097946167,8.346150398254395,15783426.0,8.058121681213379
2015-03-26,8.523079872131348,8.246150016784668,8.346150398254395,8.415379524230957,16451732.0,8.124960899353027
2015-03-27,8.453849792480469,8.269229888916016,8.399999618530273,8.438460350036621,14872234.0,8.147246360778809
2015-03-30,8.692310333251953,8.376919746398926,8.446149826049805,8.584609985351562,20388793.0,8.288351058959961
2015-03-31,8.623080253601074,8.346150398254395,8.61538028717041,8.399999618530273,17866585.0,8.110112190246582
2015-04-01,8.60768985748291,8.361539840698242,8.369230270385742,8.569230079650879,16037138.0,8.273503303527832
2015-04-02,8.846150398254395,8.546150207519531,8.592309951782227,8.823080062866211,23294654.0,8.518590927124023
2015-04-03,9.0,8.730770111083984,8.846150398254395,8.915379524230957,21091062.0,8.607705116271973
2015-04-07,9.10768985748291,8.846150398254395,8.930769920349121,9.076919555664062,19769643.0,8.763670921325684
2015-04-08,9.300000190734863,8.876919746398926,9.076919555664062,8.953849792480469,21094021.0,8.644848823547363
2015-04-09,8.976920127868652,8.538459777832031,8.923080444335938,8.707690238952637,20524897.0,8.407183647155762
2015-04-10,8.899999618530273,8.61538028717041,8.669230461120605,8.884610176086426,15777612.0,8.577999114990234
2015-04-13,9.292309761047363,8.899999618530273,8.899999618530273,9.084609985351562,23123925.0,8.771096229553223
2015-04-14,9.461540222167969,9.0076904296875,9.10768985748291,9.323080062866211,23987506.0,9.001336097717285
2015-04-15,9.230770111083984,8.769229888916016,9.230770111083984,8.830769538879395,18585284.0,8.526016235351562
2015-04-16,8.976920127868652,8.546150207519531,8.723079681396484,8.915379524230957,14849614.0,8.607705116271973
2015-04-17,9.123080253601074,8.923080444335938,9.0076904296875,8.976920127868652,22499514.0,8.667122840881348
2015-04-20,9.384610176086426,8.746150016784668,8.953849792480469,9.338459968566895,40980088.0,9.016186714172363
2015-04-21,9.938460350036621,9.176919937133789,9.223079681396484,9.830769538879395,38225891.0,9.49150562286377
2015-04-22,10.146200180053711,9.661540031433105,9.815380096435547,9.938460350036621,33222803.0,9.595479965209961
2015-04-23,10.653800010681152,9.738459587097168,9.953849792480469,10.476900100708008,35686522.0,10.115337371826172
2015-04-24,10.769200325012207,10.138500213623047,10.276900291442871,10.715399742126465,33499557.0,10.345605850219727
2015-04-27,11.153800010681152,10.5,10.776900291442871,10.684599876403809,28235364.0,10.315869331359863
2015-04-28,10.623100280761719,9.930769920349121,10.60770034790039,10.276900291442871,23443902.0,9.922240257263184
2015-04-29,10.715399742126465,10.046199798583984,10.192299842834473,10.592300415039062,17222667.0,10.226755142211914
2015-04-30,11.076899528503418,10.399999618530273,10.53849983215332,10.469200134277344,23812531.0,10.107903480529785
2015-05-04,10.923100471496582,10.153800010681152,10.39229965209961,10.899999618530273,26080535.0,10.523836135864258
2015-05-05,10.838500022888184,10.0,10.769200325012207,10.223099708557129,21351018.0,9.870296478271484
2015-05-06,10.361499786376953,9.546150207519531,10.238499641418457,9.638460159301758,16432145.0,9.305831909179688
2015-05-07,9.730770111083984,9.369230270385742,9.653849601745605,9.39231014251709,11182650.0,9.068177223205566
2015-05-08,9.730770111083984,9.369230270385742,9.538459777832031,9.684619903564453,13039013.0,9.350399017333984
2015-05-11,10.06149959564209,9.684619903564453,9.730770111083984,10.0,15235407.0,9.654895782470703
2015-05-12,10.530799865722656,10.015399932861328,10.015399932861328,10.415399551391602,22123589.0,10.05595874786377
2015-05-13,10.569199562072754,10.238499641418457,10.39229965209961,10.430800437927246,14713783.0,10.070828437805176
2015-05-14,11.476900100708008,10.376899719238281,10.430800437927246,11.476900100708008,29238283.0,11.080827713012695
2015-05-15,12.0,10.969200134277344,11.83080005645752,11.584600448608398,38343823.0,11.18481159210205
2015-05-18,11.83080005645752,11.199999809265137,11.46150016784668,11.476900100708008,23125519.0,11.080827713012695
2015-05-19,11.753800392150879,11.384599685668945,11.484600067138672,11.576899528503418,19933199.0,11.177375793457031
2015-05-20,11.846199989318848,11.199999809265137,11.523099899291992,11.7076997756958,27223420.0,11.30366325378418
2015-05-21,12.10770034790039,11.584600448608398,11.692299842834473,11.915399551391602,19199700.0,11.504194259643555
2015-05-22,12.030799865722656,11.430800437927246,11.899999618530273,11.615400314331055,32745833.0,11.214547157287598
2015-05-25,11.96150016784668,11.346199989318848,11.56149959564209,11.684599876403809,39678850.0,11.281359672546387
2015-05-26,12.39229965209961,11.384599685668945,11.730799674987793,12.10770034790039,60471036.0,11.689858436584473
2015-05-27,13.023099899291992,11.638500213623047,12.03849983215332,12.738499641418457,55637452.0,12.298888206481934
2015-05-28,12.884599685668945,11.46150016784668,12.46150016784668,11.46150016784668,49682466.0,11.065958976745605
2015-05-29,11.5,10.53849983215332,11.246199607849121,11.076899528503418,30419828.0,10.69463062286377
2015-06-01,11.746199607849121,11.138500213623047,11.146200180053711,11.730799674987793,26099673.0,11.325963973999023
2015-06-02,12.192299842834473,11.53849983215332,11.746199607849121,12.10770034790039,33346015.0,11.689858436584473
2015-06-03,12.284600257873535,11.53849983215332,12.130800247192383,11.899999618530273,29405799.0,11.489325523376465
2015-06-04,12.630800247192383,11.084600448608398,11.769200325012207,12.576899528503418,39720371.0,12.142865180969238
2015-06-05,13.0,12.323100090026855,12.884599685668945,12.89229965209961,45758224.0,12.447381019592285
2015-06-08,13.307700157165527,12.53849983215332,13.076899528503418,12.83080005645752,36193437.0,12.3880033493042
2015-06-09,12.83080005645752,12.230799674987793,12.807700157165527,12.515399932861328,24986824.0,12.083487510681152
2015-06-10,13.692299842834473,12.230799674987793,12.384599685668945,13.60770034790039,40609263.0,13.138092994689941
2015-06-11,14.93850040435791,13.130800247192383,13.307700157165527,14.376899719238281,62538671.0,13.88074779510498
2015-06-12,14.446200370788574,13.684599876403809,13.89229965209961,14.069199562072754,40113303.0,13.583664894104004
2015-06-15,14.215399742126465,13.715399742126465,14.076899528503418,13.946200370788574,25559042.0,13.464909553527832
2015-06-16,13.684599876403809,12.83080005645752,13.684599876403809,13.053799629211426,22825630.0,12.603306770324707
2015-06-17,13.5,12.076899528503418,12.907699584960938,13.39229965209961,23647600.0,12.930124282836914
2015-06-18,13.676899909973145,12.307700157165527,13.215399742126465,12.546199798583984,25260012.0,12.113224983215332
2015-06-19,12.46150016784668,11.2923002243042,12.184599876403809,11.715399742126465,25629822.0,11.311095237731934
2015-06-23,11.815400123596191,10.769200325012207,11.553799629211426,11.746199607849121,19057287.0,11.340832710266113
2015-06-24,12.576899528503418,11.823100090026855,11.823100090026855,12.43850040435791,31232749.0,12.00924301147461
2015-06-25,12.446200370788574,11.284600257873535,12.446200370788574,11.523099899291992,22348250.0,11.170334815979004
2015-06-26,11.161499977111816,10.369199752807617,11.161499977111816,10.369199752807617,21900619.0,10.05176067352295
2015-06-29,10.723099708557129,9.330769538879395,10.692299842834473,9.469229698181152,28444085.0,9.179340362548828
2015-06-30,10.269200325012207,8.523079872131348,9.338459968566895,10.223099708557129,34190236.0,9.91013240814209
2015-07-01,10.407699584960938,9.199999809265137,9.984620094299316,9.207690238952637,24316474.0,8.925808906555176
2015-07-02,9.361539840698242,8.2846097946167,9.307689666748047,8.353850364685059,26725888.0,8.09810733795166
2015-07-03,8.469229698181152,7.515379905700684,8.11538028717041,7.515379905700684,22472327.0,7.285305976867676
2015-07-06,8.261540412902832,6.761539936065674,8.253849983215332,7.053850173950195,32076426.0,6.837905406951904
2015-07-07,6.876920223236084,6.346149921417236,6.769229888916016,6.346149921417236,18432845.0,6.151871204376221
2015-07-08,5.984610080718994,5.7153801918029785,5.7153801918029785,5.7153801918029785,23814261.0,5.540410995483398
2015-07-09,6.2846198081970215,5.515379905700684,5.538459777832031,6.2846198081970215,26494241.0,6.09222412109375
2015-07-10,6.915380001068115,6.323080062866211,6.538459777832031,6.915380001068115,16291223.0,6.703674793243408
2015-07-13,7.60768985748291,7.323080062866211,7.60768985748291,7.60768985748291,31921643.0,7.374790191650391
2015-07-14,8.369230270385742,7.584619998931885,7.869229793548584,7.8538498878479,50279431.0,7.613414287567139
2015-07-15,7.730770111083984,7.069230079650879,7.576920032501221,7.069230079650879,27829629.0,6.852814674377441
2015-07-16,7.5307698249816895,6.615379810333252,6.623079776763916,7.300000190734863,22080450.0,7.0765204429626465
2015-07-17,7.930769920349121,7.300000190734863,7.307690143585205,7.815380096435547,21822565.0,7.576122283935547
2015-07-20,8.092309951782227,7.615379810333252,7.815380096435547,7.8538498878479,22928456.0,7.613414287567139
2015-07-21,8.230770111083984,7.584619998931885,7.692309856414795,8.061539649963379,23933546.0,7.814746379852295
2015-07-22,8.399999618530273,7.692309856414795,7.961540222167969,8.307689666748047,27614514.0,8.053359985351562
2015-07-23,8.653849601745605,8.153849601745605,8.246150016784668,8.592309951782227,24094903.0,8.329266548156738
2015-07-24,9.0076904296875,8.230770111083984,8.592309951782227,8.369230270385742,33220886.0,8.113016128540039
2015-07-27,8.5,7.5307698249816895,8.153849601745605,7.5307698249816895,28093920.0,7.300225257873535
2015-07-28,7.615379810333252,6.807690143585205,7.061540126800537,7.1461501121521,25156225.0,6.927379608154297
2015-07-29,7.769229888916016,7.061540126800537,7.315380096435547,7.6615400314331055,23078317.0,7.4269914627075195
2015-07-30,8.307689666748047,7.476920127868652,7.584619998931885,7.884610176086426,40636978.0,7.643233299255371
2015-07-31,8.415379524230957,7.638460159301758,7.7076897621154785,8.39231014251709,41857532.0,8.13538932800293
2015-08-03,8.369230270385742,7.546150207519531,8.369230270385742,7.730770111083984,23925127.0,7.4941020011901855
2015-08-04,8.4923095703125,7.746150016784668,7.753849983215332,8.4923095703125,32130768.0,8.232328414916992
2015-08-05,9.230770111083984,8.638460159301758,8.830769538879395,9.10768985748291,54845531.0,8.828869819641113
2015-08-06,8.961540222167969,8.523079872131348,8.738459587097168,8.653849601745605,32235086.0,8.388921737670898
2015-08-07,9.223079681396484,8.646149635314941,8.646149635314941,9.123080253601074,26564675.0,8.843788146972656
2015-08-10,9.569230079650879,9.069230079650879,9.246150016784668,9.407690048217773,31508847.0,9.119684219360352
2015-08-11,9.630769729614258,9.169230461120605,9.61538028717041,9.292309761047363,35333704.0,9.007838249206543
2015-08-12,9.61538028717041,8.869230270385742,9.076919555664062,9.561539649963379,26640116.0,9.268824577331543
2015-08-13,9.792309761047363,9.230770111083984,9.292309761047363,9.707690238952637,27301873.0,9.410501480102539
2015-08-14,9.89231014251709,9.5,9.738459587097168,9.515379905700684,23933954.0,9.224079132080078
2015-08-17,9.961540222167969,9.253849983215332,9.39231014251709,9.930769920349121,29757837.0,9.626752853393555
2015-08-18,9.884610176086426,8.938460350036621,9.861539840698242,8.938460350036621,29937077.0,8.66482162475586
2015-08-19,9.353850364685059,8.430769920349121,8.623080253601074,9.261540412902832,17564418.0,8.978010177612305
2015-08-20,9.300000190734863,8.907690048217773,9.100000381469727,9.261540412902832,16812984.0,8.978010177612305
2015-08-21,9.384610176086426,8.653849601745605,9.0,8.830769538879395,12362957.0,8.560426712036133
2015-08-24,8.407690048217773,7.946149826049805,8.153849601745605,7.946149826049805,8000460.0,7.702888488769531
2015-08-25,7.330770015716553,7.153850078582764,7.153850078582764,7.153850078582764,19635591.0,6.934844017028809
2015-08-26,7.453849792480469,6.630770206451416,7.230770111083984,6.6615400314331055,14344905.0,6.457604885101318
2015-08-27,7.307690143585205,6.546150207519531,6.846149921417236,7.153850078582764,9591389.0,6.934844017028809
2015-08-28,7.869229793548584,7.199999809265137,7.3538498878479,7.869229793548584,20803642.0,7.628323554992676
2015-08-31,8.084609985351562,7.623079776763916,7.769229888916016,7.992310047149658,13993708.0,7.747635364532471
2015-09-01,8.21537971496582,7.400000095367432,7.907690048217773,7.6615400314331055,15561054.0,7.4269914627075195
2015-09-02,8.307689666748047,7.230770111083984,7.423079967498779,7.669229984283447,15833013.0,7.434446811676025
2015-09-07,8.369230270385742,7.769229888916016,7.769229888916016,8.0076904296875,12841457.0,7.762545585632324
2015-09-08,8.684619903564453,8.015379905700684,8.015379905700684,8.592309951782227,12829421.0,8.329266548156738
2015-09-09,9.130769729614258,8.553850173950195,8.60768985748291,8.953849792480469,20939881.0,8.679739952087402
2015-09-10,8.846150398254395,8.484620094299316,8.846150398254395,8.576919555664062,9034430.0,8.314349174499512
2015-09-11,9.169230461120605,8.538459777832031,8.576919555664062,9.10768985748291,16996991.0,8.828869819641113
2015-09-14,9.269229888916016,8.307689666748047,9.11538028717041,8.39231014251709,14157802.0,8.13538932800293
2015-09-15,8.146149635314941,7.553850173950195,7.553850173950195,7.7923102378845215,11087818.0,7.55375862121582
2015-09-16,8.569230079650879,7.753849983215332,7.753849983215332,8.569230079650879,8446938.0,8.306894302368164
2015-09-17,9.423080444335938,8.723079681396484,8.807689666748047,9.169230461120605,34169609.0,8.88852596282959
2015-09-18,9.676919937133789,9.230770111083984,9.384610176086426,9.561539649963379,22738302.0,9.268824577331543
2015-09-21,10.2076997756958,9.084609985351562,9.21537971496582,10.06149959564209,26504398.0,9.753479957580566
2015-09-22,10.230799674987793,9.630769729614258,9.907690048217773,9.753849983215332,17822282.0,9.455248832702637
2015-09-23,9.653849601745605,9.446149826049805,9.538459777832031,9.484620094299316,11535660.0,9.194260597229004
2015-09-24,9.938460350036621,9.469229698181152,9.469229698181152,9.592309951782227,15605848.0,9.29865550994873
2015-09-25,9.646149635314941,8.815380096435547,9.461540222167969,8.984620094299316,11839569.0,8.709567070007324
2015-09-28,9.361539840698242,8.923080444335938,8.984620094299316,9.338459968566895,7042699.0,9.052576065063477
2015-09-29,9.230770111083984,8.846150398254395,9.100000381469727,8.853850364685059,6934891.0,8.582801818847656
2015-09-30,9.10768985748291,8.846150398254395,9.0,9.023079872131348,6957899.0,8.746849060058594
2015-10-08,9.676919937133789,9.346150398254395,9.346150398254395,9.669230461120605,13687441.0,9.373220443725586
2015-10-09,9.692310333251953,9.430769920349121,9.61538028717041,9.653849601745605,12154266.0,9.358309745788574
2015-10-12,10.076899528503418,9.653849601745605,9.669230461120605,9.776920318603516,25658739.0,9.477612495422363
2015-10-13,9.9923095703125,9.769229888916016,9.792309761047363,9.869230270385742,11271808.0,9.567096710205078
2015-10-14,10.076899528503418,9.4923095703125,9.946149826049805,9.523079872131348,15644548.0,9.231542587280273
2015-10-15,9.815380096435547,9.361539840698242,9.523079872131348,9.7846097946167,9921970.0,9.485066413879395
2015-10-16,9.961540222167969,9.638460159301758,9.776920318603516,9.884610176086426,19141320.0,9.582005500793457
2015-10-19,10.199999809265137,9.661540031433105,9.946149826049805,9.907690048217773,17825100.0,9.604379653930664
2015-10-20,9.907690048217773,9.623080253601074,9.815380096435547,9.89231014251709,13516168.0,9.589468955993652
2015-10-21,10.192299842834473,8.899999618530273,9.807689666748047,8.969229698181152,26253020.0,8.694648742675781
2015-10-22,9.246150016784668,8.692310333251953,8.89231014251709,9.192310333251953,16056337.0,8.910900115966797
2015-10-23,9.269229888916016,8.938460350036621,9.130769729614258,9.207690238952637,12730038.0,8.925808906555176
2015-10-26,9.330769538879395,9.10768985748291,9.323080062866211,9.192310333251953,10549194.0,8.910900115966797
2015-10-27,9.176919937133789,8.653849601745605,9.176919937133789,9.076919555664062,8233977.0,8.799041748046875
2015-10-28,9.223079681396484,8.915379524230957,9.069230079650879,8.953849792480469,7118976.0,8.679739952087402
2015-10-29,9.11538028717041,8.930769920349121,9.0,9.076919555664062,6126404.0,8.799041748046875
2015-10-30,9.061539649963379,8.792309761047363,9.030770301818848,8.884610176086426,6330443.0,8.612619400024414
2015-11-02,8.823080062866211,8.530770301818848,8.800000190734863,8.569230079650879,6479978.0,8.306894302368164
2015-11-03,8.769229888916016,8.538459777832031,8.61538028717041,8.661540031433105,5078503.0,8.396378517150879
2015-11-04,9.153849601745605,8.692310333251953,8.692310333251953,9.130769729614258,9326090.0,8.851242065429688
2015-11-05,9.338459968566895,9.053850173950195,9.092309951782227,9.138460159301758,11827375.0,8.858698844909668
2015-11-06,9.446149826049805,9.076919555664062,9.138460159301758,9.423080444335938,12999803.0,9.134605407714844
2015-11-09,9.423080444335938,9.053850173950195,9.346150398254395,9.261540412902832,30597613.0,8.978010177612305
2015-11-10,9.230770111083984,9.076919555664062,9.130769729614258,9.169230461120605,13406931.0,8.88852596282959
2015-11-11,9.407690048217773,9.123080253601074,9.169230461120605,9.2846097946167,25465428.0,9.000373840332031
2015-11-12,9.369230270385742,8.9923095703125,9.346150398254395,9.2846097946167,21686511.0,9.000373840332031
2015-11-13,10.215399742126465,9.253849983215332,9.292309761047363,10.215399742126465,40798059.0,9.902668952941895
2015-11-16,11.10770034790039,10.230799674987793,10.46150016784668,11.007699966430664,90867129.0,10.6707124710083
2015-11-17,10.992300033569336,10.46150016784668,10.753800392150879,10.546199798583984,59145227.0,10.22334098815918
2015-11-18,10.83080005645752,10.353799819946289,10.56149959564209,10.638500213623047,33169566.0,10.312816619873047
2015-11-19,10.915399551391602,10.399999618530273,10.761500358581543,10.684599876403809,28258807.0,10.357504844665527
2015-11-20,10.646200180053711,10.407699584960938,10.53849983215332,10.53849983215332,26242041.0,10.215877532958984
2015-11-23,10.715399742126465,10.2923002243042,10.53849983215332,10.399999618530273,25848955.0,10.08161735534668
2015-11-24,10.592300415039062,10.323100090026855,10.323100090026855,10.576899528503418,18043842.0,10.253100395202637
2015-11-25,10.846199989318848,10.469200134277344,10.730799674987793,10.530799865722656,23883793.0,10.208413124084473
2015-11-26,10.53849983215332,10.276900291442871,10.53849983215332,10.346199989318848,17324378.0,10.029464721679688
2015-11-27,10.453800201416016,9.315380096435547,10.253800392150879,9.315380096435547,26426470.0,9.03020191192627
2015-11-30,9.469229698181152,8.523079872131348,9.292309761047363,9.153849601745605,23397175.0,8.873616218566895
2015-12-01,9.292309761047363,8.884610176086426,9.153849601745605,9.146149635314941,18253596.0,8.866151809692383
2015-12-02,9.323080062866211,8.630769729614258,9.153849601745605,9.10768985748291,16084897.0,8.828869819641113
2015-12-03,9.438460350036621,9.11538028717041,9.153849601745605,9.384610176086426,18363081.0,9.097311973571777
2015-12-04,9.353850364685059,9.130769729614258,9.238459587097168,9.21537971496582,15142446.0,8.93326187133789
2015-12-07,9.39231014251709,9.046150207519531,9.223079681396484,9.346150398254395,16268626.0,9.060029983520508
2015-12-08,9.307689666748047,8.846150398254395,9.300000190734863,8.853850364685059,14792229.0,8.582801818847656
2015-12-09,8.961540222167969,8.761540412902832,8.861539840698242,8.923080444335938,9623676.0,8.649911880493164
2015-12-10,9.207690238952637,8.869230270385742,8.923080444335938,8.984620094299316,15149460.0,8.709567070007324
2015-12-11,8.984620094299316,8.769229888916016,8.969229698181152,8.930769920349121,9418310.0,8.657364845275879
2015-12-14,9.369230270385742,8.838459968566895,8.938460350036621,9.184619903564453,15967874.0,8.903444290161133
2015-12-15,9.323080062866211,9.146149635314941,9.238459587097168,9.21537971496582,12738642.0,8.93326187133789
2015-12-16,10.138500213623047,9.161540031433105,9.21537971496582,10.138500213623047,29306070.0,9.828124046325684
2015-12-17,11.153800010681152,10.384599685668945,10.60770034790039,11.153800010681152,53937275.0,10.812341690063477
2015-12-18,12.269200325012207,12.269200325012207,12.269200325012207,12.269200325012207,12409767.0,11.893594741821289
2015-12-21,13.5,11.93850040435791,12.307700157165527,12.930800437927246,129105905.0,12.534939765930176
2015-12-22,13.361499786376953,12.230799674987793,12.576899528503418,12.923100471496582,86608050.0,12.527477264404297
2015-12-23,12.884599685668945,12.015399932861328,12.446200370788574,12.161499977111816,72277541.0,11.789191246032715
2015-12-24,11.969200134277344,11.469200134277344,11.946200370788574,11.723099708557129,44701228.0,11.364211082458496
2015-12-25,11.83080005645752,11.584600448608398,11.715399742126465,11.776900291442871,32154391.0,11.416367530822754
2015-12-28,11.884599685668945,10.984600067138672,11.7923002243042,11.023099899291992,44052513.0,10.68564224243164
2015-12-29,11.300000190734863,10.884599685668945,10.93850040435791,11.276900291442871,32375669.0,10.931673049926758
2015-12-30,11.261500358581543,10.946200370788574,11.246199607849121,11.199999809265137,24627447.0,10.857126235961914
2015-12-31,11.43850040435791,10.96150016784668,11.230799674987793,11.007699966430664,24959118.0,10.6707124710083
2016-01-04,11.123100280761719,9.907690048217773,11.03849983215332,9.907690048217773,24656823.0,9.604379653930664
2016-01-05,10.269200325012207,9.438460350036621,9.438460350036621,10.230799674987793,35672165.0,9.917596817016602
2016-01-06,11.0,10.069199562072754,10.138500213623047,10.876899719238281,42106343.0,10.543917655944824
2016-01-07,10.553799629211426,9.792309761047363,10.46150016784668,9.792309761047363,8045146.0,9.492530822753906
2016-01-08,10.230799674987793,9.230770111083984,9.9923095703125,9.923080444335938,30406350.0,9.619297981262207
2016-01-11,9.769229888916016,8.930769920349121,9.5,8.930769920349121,26997860.0,8.657364845275879
2016-01-12,9.146149635314941,8.592309951782227,8.976920127868652,8.884610176086426,18666442.0,8.612619400024414
2016-01-13,9.076919555664062,8.161540031433105,8.923080444335938,8.184619903564453,18167762.0,7.934059143066406
2016-01-14,8.5076904296875,7.692309856414795,7.769229888916016,8.453849792480469,24688821.0,8.19504451751709
2016-01-15,8.369230270385742,7.615379810333252,8.2846097946167,7.723080158233643,22083366.0,7.486648082733154
2016-01-18,8.038459777832031,7.492310047149658,7.5,7.923079967498779,16957111.0,7.680524826049805
2016-01-19,8.346150398254395,7.776919841766357,7.8384599685668945,8.276920318603516,21565407.0,8.023531913757324
2016-01-20,8.61538028717041,8.046150207519531,8.123080253601074,8.369230270385742,31111298.0,8.113016128540039
2016-01-21,8.361539840698242,7.730770111083984,8.092309951782227,7.776919841766357,19844827.0,7.538839340209961
2016-01-22,8.0,7.623079776763916,7.900000095367432,7.930769920349121,16438008.0,7.687979698181152
2016-01-25,8.100000381469727,7.861539840698242,8.046150207519531,8.053850173950195,16313971.0,7.807291507720947
2016-01-26,8.0,7.246150016784668,7.915380001068115,7.246150016784668,18487301.0,7.024318218231201
2016-01-27,7.2923102378845215,6.746150016784668,7.230770111083984,7.076920032501221,16254045.0,6.860269069671631
2016-01-28,7.076920032501221,6.769229888916016,6.938459873199463,6.823080062866211,11417186.0,6.614200592041016
2016-01-29,7.269229888916016,6.776919841766357,6.830770015716553,7.115379810333252,14650243.0,6.897552013397217
2016-02-01,7.253849983215332,6.8538498878479,7.076920032501221,7.023079872131348,9774494.0,6.808076858520508
2016-02-02,7.3538498878479,7.023079872131348,7.023079872131348,7.315380096435547,13204223.0,7.091428756713867
2016-02-03,7.346149921417236,7.099999904632568,7.230770111083984,7.323080062866211,10472672.0,7.098893165588379
2016-02-04,7.923079967498779,7.315380096435547,7.315380096435547,7.738460063934326,21814371.0,7.501557350158691
2016-02-05,7.746150016784668,7.538459777832031,7.7153801918029785,7.553850173950195,11832900.0,7.322599411010742
2016-02-15,7.507689952850342,7.153850078582764,7.223080158233643,7.407690048217773,8913685.0,7.180912971496582
2016-02-16,7.923079967498779,7.423079967498779,7.4692301750183105,7.769229888916016,18347143.0,7.5313849449157715
2016-02-17,7.961540222167969,7.653850078582764,7.761539936065674,7.953849792480469,20575948.0,7.710352897644043
2016-02-18,8.069230079650879,7.807690143585205,8.030770301818848,7.830770015716553,19491452.0,7.59104061126709
2016-02-19,8.038459777832031,7.738460063934326,7.769229888916016,8.0076904296875,16088771.0,7.762545585632324
2016-02-22,8.807689666748047,8.146149635314941,8.146149635314941,8.323080062866211,20950238.0,8.068280220031738
2016-02-23,8.376919746398926,8.076919555664062,8.300000190734863,8.230770111083984,16365345.0,7.978796005249023
2016-02-24,8.415379524230957,8.092309951782227,8.153849601745605,8.346150398254395,17097098.0,8.090643882751465
2016-02-25,8.623080253601074,7.584619998931885,8.307689666748047,7.730770111083984,34587729.0,7.4941020011901855
2016-02-26,8.5076904296875,8.5076904296875,8.5076904296875,8.5076904296875,9549940.0,8.247237205505371
2016-02-29,9.361539840698242,8.699999809265137,9.076919555664062,9.361539840698242,95632052.0,9.07494831085205
2016-03-01,9.800000190734863,8.423080444335938,8.915379524230957,9.146149635314941,82120476.0,8.866151809692383
2016-03-02,9.692310333251953,8.792309761047363,8.846150398254395,9.469229698181152,69472070.0,9.179340362548828
2016-03-03,9.692310333251953,9.230770111083984,9.307689666748047,9.407690048217773,55115466.0,9.119684219360352
2016-03-04,9.938460350036621,9.038459777832031,9.346150398254395,9.238459587097168,62708194.0,8.955636024475098
2016-03-07,9.484620094299316,9.076919555664062,9.246150016784668,9.330769538879395,40497012.0,9.045119285583496
2016-03-08,9.453849792480469,8.769229888916016,9.292309761047363,9.161540031433105,33650897.0,8.881072044372559
2016-03-09,8.907690048217773,8.461540222167969,8.730770111083984,8.484620094299316,31704396.0,8.224874496459961
2016-03-10,8.60768985748291,8.192310333251953,8.469229698181152,8.230770111083984,21923661.0,7.978796005249023
2016-03-11,8.169230461120605,7.815380096435547,8.076919555664062,8.053850173950195,18297310.0,7.807291507720947
2016-03-14,8.5076904296875,8.130769729614258,8.130769729614258,8.423080444335938,22702901.0,8.165218353271484
2016-03-15,8.446149826049805,8.176919937133789,8.407690048217773,8.269229888916016,13911977.0,8.016077995300293
2016-03-16,8.399999618530273,7.976920127868652,8.2846097946167,8.0,15532409.0,7.755090236663818
2016-03-17,8.330769538879395,7.992310047149658,8.076919555664062,8.2846097946167,17428171.0,8.030987739562988
2016-03-18,8.738459587097168,8.269229888916016,8.315380096435547,8.653849601745605,30854808.0,8.388921737670898
2016-03-21,9.069230079650879,8.576919555664062,8.753849983215332,8.984620094299316,36512564.0,8.709567070007324
2016-03-22,8.907690048217773,8.769229888916016,8.846150398254395,8.792309761047363,24578791.0,8.52314281463623
2016-03-23,8.884610176086426,8.669230461120605,8.738459587097168,8.869230270385742,19617832.0,8.597709655761719
2016-03-24,8.769229888916016,8.5,8.769229888916016,8.530770301818848,20077920.0,8.269611358642578
2016-03-25,8.753849983215332,8.476920127868652,8.523079872131348,8.707690238952637,14474470.0,8.44111442565918
2016-03-28,8.930769920349121,8.569230079650879,8.692310333251953,8.61538028717041,18353215.0,8.351632118225098
2016-03-29,8.630769729614258,8.130769729614258,8.561539649963379,8.223079681396484,19557397.0,7.971339702606201
2016-03-30,8.523079872131348,8.269229888916016,8.315380096435547,8.5076904296875,14985302.0,8.247237205505371
2016-03-31,8.838459968566895,8.476920127868652,8.5076904296875,8.823080062866211,25935354.0,8.552972793579102
2016-04-01,8.823080062866211,8.430769920349121,8.707690238952637,8.623080253601074,17889272.0,8.359095573425293
2016-04-05,8.961540222167969,8.576919555664062,8.576919555664062,8.899999618530273,22903475.0,8.627537727355957
2016-04-06,8.984620094299316,8.769229888916016,8.884610176086426,8.969229698181152,26339638.0,8.694648742675781
2016-04-07,9.015379905700684,8.723079681396484,8.969229698181152,8.753849983215332,21326891.0,8.485861778259277
2016-04-08,8.684619903564453,8.5076904296875,8.661540031433105,8.646149635314941,13471841.0,8.381458282470703
2016-04-11,8.907690048217773,8.692310333251953,8.730770111083984,8.776920318603516,16826872.0,8.508227348327637
2016-04-12,8.792309761047363,8.584609985351562,8.761540412902832,8.699999809265137,11133297.0,8.433660507202148
2016-04-13,8.961540222167969,8.676919937133789,8.676919937133789,8.830769538879395,26043984.0,8.560426712036133
2016-04-14,8.961540222167969,8.800000190734863,8.876919746398926,8.946149826049805,16925716.0,8.672274589538574
2016-04-15,9.084609985351562,8.823080062866211,8.899999618530273,9.015379905700684,19477235.0,8.739385604858398
2016-04-18,8.946149826049805,8.699999809265137,8.923080444335938,8.776920318603516,13855244.0,8.508227348327637
2016-04-19,9.546150207519531,8.753849983215332,8.830769538879395,9.384610176086426,36996619.0,9.097311973571777
2016-04-20,9.553850173950195,8.961540222167969,9.446149826049805,9.453849792480469,56337343.0,9.164432525634766
2016-04-21,10.0,9.161540031433105,9.453849792480469,9.369230270385742,70383214.0,9.082403182983398
2016-04-22,9.823080062866211,9.0076904296875,9.076919555664062,9.753849983215332,59705500.0,9.455248832702637
2016-04-25,9.846150398254395,9.330769538879395,9.623080253601074,9.39231014251709,40346917.0,9.104777336120605
2016-04-26,9.523079872131348,9.238459587097168,9.269229888916016,9.453849792480469,26386146.0,9.164432525634766
2016-04-27,9.453849792480469,9.0076904296875,9.453849792480469,9.076919555664062,29350206.0,8.799041748046875
2016-04-28,9.199999809265137,8.630769729614258,9.100000381469727,8.861539840698242,21124385.0,8.590255737304688
2016-04-29,8.884610176086426,8.71537971496582,8.769229888916016,8.807689666748047,11812528.0,8.538053512573242
2016-05-03,9.076919555664062,8.761540412902832,8.815380096435547,9.069230079650879,14631865.0,8.791585922241211
2016-05-04,9.153849601745605,8.953849792480469,9.038459777832031,8.9923095703125,14182704.0,8.717020988464355
2016-05-05,9.123080253601074,8.823080062866211,9.0,9.10768985748291,15353217.0,8.828869819641113
2016-05-06,9.369230270385742,9.030770301818848,9.11538028717041,9.092309951782227,37057796.0,8.813960075378418
2016-05-09,8.923080444335938,8.184619903564453,8.853850364685059,8.223079681396484,25294445.0,7.971339702606201
2016-05-10,8.292309761047363,7.930769920349121,8.21537971496582,8.046150207519531,13400527.0,7.799827575683594
2016-05-11,8.146149635314941,7.946149826049805,8.146149635314941,7.961540222167969,10306611.0,7.717807769775391
2016-05-12,8.207690238952637,7.638460159301758,7.807690143585205,8.076919555664062,13629578.0,7.829654693603516
2016-05-13,8.176919937133789,7.946149826049805,8.0,8.084609985351562,10572536.0,7.837110996246338
2016-05-16,8.223079681396484,7.923079967498779,8.0,8.21537971496582,9414310.0,7.963876247406006
2016-05-17,8.369230270385742,8.084609985351562,8.21537971496582,8.207690238952637,11455575.0,7.956422805786133
2016-05-18,8.123080253601074,7.761539936065674,8.11538028717041,7.89231014251709,8567531.0,7.650697231292725
2016-05-19,8.346150398254395,7.846149921417236,7.846149921417236,8.323080062866211,16872044.0,8.068280220031738
2016-05-20,8.876919746398926,8.438460350036621,8.546150207519531,8.823080062866211,32160839.0,8.552972793579102
2016-05-23,8.923080444335938,8.653849601745605,8.769229888916016,8.823080062866211,26070328.0,8.552972793579102
2016-05-24,8.753849983215332,8.438460350036621,8.753849983215332,8.476920127868652,15964425.0,8.21741008758545
2016-05-25,8.653849601745605,8.300000190734863,8.576919555664062,8.476920127868652,12593267.0,8.21741008758545
2016-05-26,8.4923095703125,8.10768985748291,8.384610176086426,8.407690048217773,12482117.0,8.150300025939941
2016-05-27,8.546150207519531,8.276920318603516,8.369230270385742,8.399999618530273,9759508.0,8.142844200134277
2016-05-30,8.4923095703125,8.223079681396484,8.346150398254395,8.399999618530273,8195636.0,8.142844200134277
2016-05-31,8.738459587097168,8.369230270385742,8.39231014251709,8.71537971496582,16631189.0,8.44857120513916
2016-06-01,8.876919746398926,8.692310333251953,8.723079681396484,8.815380096435547,18247209.0,8.54550838470459
2016-06-02,8.869230270385742,8.669230461120605,8.861539840698242,8.7846097946167,14850717.0,8.515679359436035
2016-06-03,9.361539840698242,8.738459587097168,8.776920318603516,9.199999809265137,28269879.0,8.918354034423828
2016-06-06,9.415379524230957,9.092309951782227,9.269229888916016,9.384610176086426,32516819.0,9.097311973571777
2016-06-07,9.530770301818848,9.199999809265137,9.315380096435547,9.353850364685059,28039775.0,9.06749439239502
2016-06-08,9.638460159301758,9.123080253601074,9.261540412902832,9.4923095703125,28398971.0,9.201715469360352
2016-06-13,9.61538028717041,8.846150398254395,9.315380096435547,8.876919746398926,35573079.0,8.60516357421875
2016-06-14,8.938460350036621,8.538459777832031,8.730770111083984,8.730770111083984,20601870.0,8.46348762512207
2016-06-15,9.223079681396484,8.538459777832031,8.600000381469727,9.061539649963379,22860548.0,8.784132957458496
2016-06-16,9.369230270385742,9.023079872131348,9.023079872131348,9.269229888916016,25988796.0,8.98546314239502
2016-06-17,9.399999618530273,9.161540031433105,9.238459587097168,9.307689666748047,20736630.0,9.022747993469238
2016-06-20,9.361539840698242,9.076919555664062,9.346150398254395,9.238459587097168,16950538.0,8.955636024475098
2016-06-21,9.461540222167969,8.846150398254395,9.384610176086426,8.961540222167969,20584382.0,8.687193870544434
2016-06-22,9.176919937133789,8.869230270385742,8.884610176086426,9.169230461120605,14382057.0,8.88852596282959
2016-06-23,9.146149635314941,8.89231014251709,9.11538028717041,8.984620094299316,12813433.0,8.709567070007324
2016-06-24,9.123080253601074,8.484620094299316,8.976920127868652,8.853850364685059,15228922.0,8.582801818847656
2016-06-27,9.11538028717041,8.792309761047363,8.846150398254395,9.061539649963379,12898204.0,8.784132957458496
2016-06-28,9.269229888916016,8.961540222167969,9.0,9.238459587097168,15816693.0,8.955636024475098
2016-06-29,9.269229888916016,9.10768985748291,9.238459587097168,9.138460159301758,13505632.0,8.858698844909668
2016-06-30,9.307689666748047,9.11538028717041,9.11538028717041,9.300000190734863,14488472.0,9.015292167663574
2016-07-01,9.361539840698242,9.153849601745605,9.2846097946167,9.353850364685059,19003487.0,9.06749439239502
2016-07-04,9.676919937133789,9.315380096435547,9.353850364685059,9.561539649963379,32059046.0,9.268824577331543
2016-07-05,9.653849601745605,9.423080444335938,9.538459777832031,9.646149635314941,22115774.0,9.350845336914062
2016-07-06,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,15641073.0,10.282959938049316
2016-07-07,11.03849983215332,10.53849983215332,11.03849983215332,10.676899909973145,76563544.0,10.350040435791016
2016-07-08,10.523099899291992,10.053799629211426,10.515399932861328,10.076899528503418,38625294.0,9.76840877532959
2016-07-11,10.276900291442871,9.930769920349121,10.015399932861328,9.953849792480469,30092921.0,9.649126052856445
2016-07-12,10.253800392150879,9.969229698181152,9.969229698181152,10.246199607849121,25851842.0,9.932525634765625
2016-07-13,10.269200325012207,10.10770034790039,10.246199607849121,10.138500213623047,18093896.0,9.828124046325684
2016-07-14,10.453800201416016,10.092300415039062,10.153800010681152,10.43850040435791,24014588.0,10.118939399719238
2016-07-15,11.023099899291992,10.261500358581543,10.83080005645752,10.300000190734863,33638038.0,9.984678268432617
2016-07-18,10.130800247192383,9.938460350036621,10.03849983215332,9.976920127868652,18571325.0,9.671490669250488
2016-07-19,10.10770034790039,9.776920318603516,9.946149826049805,10.100000381469727,15419430.0,9.790801048278809
2016-07-20,10.06149959564209,9.899999618530273,10.046199798583984,9.969229698181152,11136611.0,9.664034843444824
2016-07-21,10.053799629211426,9.846150398254395,9.976920127868652,9.930769920349121,10959265.0,9.626752853393555
2016-07-22,10.015399932861328,9.838459968566895,9.923080444335938,10.007699966430664,10634396.0,9.701327323913574
2016-07-25,10.423100471496582,9.961540222167969,9.984620094299316,10.415399551391602,22699596.0,10.096545219421387
2016-07-26,10.423100471496582,10.246199607849121,10.323100090026855,10.415399551391602,14475511.0,10.096545219421387
2016-07-27,10.507699966430664,9.376919746398926,10.384599685668945,9.630769729614258,25658943.0,9.335936546325684
2016-07-28,9.807689666748047,9.5076904296875,9.61538028717041,9.723079681396484,13303084.0,9.425419807434082
2016-07-29,9.753849983215332,9.369230270385742,9.753849983215332,9.407690048217773,11531013.0,9.119684219360352
2016-08-01,9.353850364685059,9.084609985351562,9.330769538879395,9.230770111083984,10106993.0,8.94818115234375
2016-08-02,9.39231014251709,9.230770111083984,9.230770111083984,9.384610176086426,6996373.0,9.097311973571777
2016-08-03,9.523079872131348,9.330769538879395,9.330769538879395,9.438460350036621,8280706.0,9.149514198303223
2016-08-04,9.546150207519531,9.2846097946167,9.39231014251709,9.515379905700684,7542143.0,9.27320384979248
2016-08-05,9.661540031433105,9.438460350036621,9.515379905700684,9.523079872131348,9333896.0,9.280707359313965
2016-08-08,9.746150016784668,9.5,9.553850173950195,9.669230461120605,8894865.0,9.423138618469238
2016-08-09,9.730770111083984,9.584609985351562,9.676919937133789,9.71537971496582,9267558.0,9.46811294555664
2016-08-10,9.707690238952637,9.576919555664062,9.707690238952637,9.592309951782227,8909015.0,9.348176002502441
2016-08-11,9.600000381469727,9.353850364685059,9.592309951782227,9.369230270385742,7467430.0,9.130772590637207
2016-08-12,9.600000381469727,9.376919746398926,9.446149826049805,9.584609985351562,7743881.0,9.34067153930664
2016-08-15,9.815380096435547,9.561539649963379,9.61538028717041,9.792309761047363,13565895.0,9.543085098266602
2016-08-16,10.069199562072754,9.776920318603516,9.792309761047363,9.915379524230957,15294493.0,9.663022994995117
2016-08-17,9.953849792480469,9.830769538879395,9.923080444335938,9.89231014251709,9691853.0,9.64054012298584
2016-08-18,10.353799819946289,9.861539840698242,9.907690048217773,10.176899909973145,20129011.0,9.917886734008789
2016-08-19,10.10770034790039,9.907690048217773,10.076899528503418,10.007699966430664,14122279.0,9.7529935836792
2016-08-22,10.2923002243042,9.869230270385742,10.007699966430664,9.884610176086426,12982047.0,9.633036613464355
2016-08-23,10.023099899291992,9.800000190734863,9.846150398254395,9.930769920349121,7989545.0,9.678022384643555
2016-08-24,9.984620094299316,9.792309761047363,9.923080444335938,9.876919746398926,7109462.0,9.625541687011719
2016-08-25,9.792309761047363,9.484620094299316,9.792309761047363,9.60768985748291,11785976.0,9.363163948059082
2016-08-26,9.723079681396484,9.553850173950195,9.653849601745605,9.600000381469727,7462975.0,9.355670928955078
2016-08-29,9.699999809265137,9.561539649963379,9.653849601745605,9.692310333251953,4722547.0,9.445630073547363
2016-08-30,9.738459587097168,9.630769729614258,9.669230461120605,9.676919937133789,5267180.0,9.430632591247559
2016-08-31,9.692310333251953,9.484620094299316,9.661540031433105,9.592309951782227,5759263.0,9.348176002502441
2016-09-01,9.630769729614258,9.430769920349121,9.592309951782227,9.453849792480469,6566045.0,9.213239669799805
2016-09-02,9.561539649963379,9.369230270385742,9.407690048217773,9.469229698181152,5096332.0,9.228227615356445
2016-09-05,9.623080253601074,9.5,9.5,9.561539649963379,4948251.0,9.318188667297363
2016-09-06,9.692310333251953,9.399999618530273,9.538459777832031,9.684619903564453,8542601.0,9.438135147094727
2016-09-07,9.823080062866211,9.661540031433105,9.699999809265137,9.699999809265137,10670267.0,9.453124046325684
2016-09-08,9.807689666748047,9.661540031433105,9.699999809265137,9.792309761047363,8355976.0,9.543085098266602
2016-09-09,9.792309761047363,9.576919555664062,9.792309761047363,9.584609985351562,7976586.0,9.34067153930664
2016-09-12,9.399999618530273,9.169230461120605,9.39231014251709,9.21537971496582,9373672.0,8.980838775634766
2016-09-13,9.39231014251709,9.207690238952637,9.292309761047363,9.369230270385742,7039071.0,9.130772590637207
2016-09-14,9.430769920349121,9.246150016784668,9.323080062866211,9.346150398254395,7140793.0,9.108281135559082
2016-09-19,9.430769920349121,9.338459968566895,9.346150398254395,9.407690048217773,4661702.0,9.168254852294922
2016-09-20,9.399999618530273,9.292309761047363,9.369230270385742,9.315380096435547,5241588.0,9.078293800354004
2016-09-21,9.415379524230957,9.276920318603516,9.276920318603516,9.376919746398926,5655262.0,9.138266563415527
2016-09-22,9.530770301818848,9.39231014251709,9.423080444335938,9.453849792480469,6926085.0,9.213239669799805
2016-09-23,9.476920127868652,9.315380096435547,9.461540222167969,9.330769538879395,5011917.0,9.093292236328125
2016-09-26,9.346150398254395,9.169230461120605,9.276920318603516,9.176919937133789,6145773.0,8.943357467651367
2016-09-27,9.246150016784668,9.038459777832031,9.176919937133789,9.238459587097168,6165451.0,9.003331184387207
2016-09-28,9.253849983215332,9.123080253601074,9.230770111083984,9.176919937133789,3839778.0,8.943357467651367
2016-09-29,9.2846097946167,9.169230461120605,9.184619903564453,9.223079681396484,5019950.0,8.988343238830566
2016-09-30,9.2846097946167,9.161540031433105,9.192310333251953,9.269229888916016,3866786.0,9.033318519592285
2016-10-10,9.461540222167969,9.261540412902832,9.261540412902832,9.461540222167969,6661868.0,9.220733642578125
2016-10-11,9.5,9.407690048217773,9.407690048217773,9.476920127868652,6885732.0,9.235722541809082
2016-10-12,9.71537971496582,9.438460350036621,9.438460350036621,9.676919937133789,12353061.0,9.430632591247559
2016-10-13,9.769229888916016,9.584609985351562,9.699999809265137,9.638460159301758,7441938.0,9.393152236938477
2016-10-14,9.653849601745605,9.530770301818848,9.600000381469727,9.646149635314941,6428774.0,9.40064525604248
2016-10-17,9.699999809265137,9.399999618530273,9.61538028717041,9.453849792480469,6796234.0,9.213239669799805
2016-10-18,9.661540031433105,9.430769920349121,9.446149826049805,9.630769729614258,6735173.0,9.385656356811523
2016-10-19,10.130800247192383,9.707690238952637,9.807689666748047,9.730770111083984,17380585.0,9.483111381530762
2016-10-20,10.053799629211426,9.723079681396484,9.792309761047363,9.923080444335938,14831061.0,9.670528411865234
2016-10-21,10.0,9.699999809265137,9.853850364685059,9.823080062866211,12040830.0,9.57307243347168
2016-10-24,10.046199798583984,9.800000190734863,9.846150398254395,10.007699966430664,14683316.0,9.7529935836792
2016-10-25,10.2076997756958,9.923080444335938,10.023099899291992,10.115400314331055,15680039.0,9.857952117919922
2016-10-26,10.115400314331055,9.853850364685059,10.053799629211426,9.969229698181152,11103188.0,9.715502738952637
2016-10-27,10.546199798583984,9.907690048217773,9.953849792480469,10.415399551391602,35811072.0,10.15031623840332
2016-10-28,10.53849983215332,10.146200180053711,10.53849983215332,10.153800010681152,21665390.0,9.895374298095703
2016-10-31,10.253800392150879,10.023099899291992,10.161499977111816,10.184599876403809,11841908.0,9.925390243530273
2016-11-01,10.261500358581543,10.06149959564209,10.215399742126465,10.146200180053711,12616208.0,9.887969017028809
2016-11-02,10.138500213623047,9.923080444335938,10.138500213623047,10.0,11129952.0,9.745490074157715
2016-11-03,10.06149959564209,9.876919746398926,9.953849792480469,9.961540222167969,9673474.0,9.708008766174316
2016-11-04,10.115400314331055,9.923080444335938,9.953849792480469,9.953849792480469,9181754.0,9.70051383972168
2016-11-07,9.969229698181152,9.769229888916016,9.953849792480469,9.830769538879395,13371567.0,9.580565452575684
2016-11-08,9.946149826049805,9.853850364685059,9.884610176086426,9.915379524230957,6523076.0,9.663022994995117
2016-11-09,9.946149826049805,9.638460159301758,9.923080444335938,9.792309761047363,10383326.0,9.543085098266602
2016-11-10,10.053799629211426,9.884610176086426,9.89231014251709,9.976920127868652,9517268.0,9.722996711730957
2016-11-11,10.215399742126465,9.946149826049805,9.946149826049805,10.146200180053711,13871318.0,9.887969017028809
2016-11-14,10.16919994354248,10.023099899291992,10.130800247192383,10.146200180053711,11880200.0,9.887969017028809
2016-11-15,10.338500022888184,10.100000381469727,10.16919994354248,10.230799674987793,14844729.0,9.970415115356445
2016-11-16,10.284600257873535,10.123100280761719,10.230799674987793,10.138500213623047,8181451.0,9.880464553833008
2016-11-17,10.46150016784668,10.06149959564209,10.084600448608398,10.307700157165527,16021619.0,10.045358657836914
2016-11-18,10.353799819946289,10.06149959564209,10.307700157165527,10.092300415039062,12213286.0,9.835440635681152
2016-11-21,10.261500358581543,10.030799865722656,10.06149959564209,10.16919994354248,9843030.0,9.910382270812988
2016-11-22,10.446200370788574,10.16919994354248,10.192299842834473,10.300000190734863,21644344.0,10.03785514831543
2016-11-23,10.407699584960938,10.123100280761719,10.307700157165527,10.161499977111816,14993711.0,9.902878761291504
2016-11-24,10.384599685668945,10.123100280761719,10.130800247192383,10.192299842834473,21441219.0,9.932894706726074
2016-11-25,10.2923002243042,9.869230270385742,10.253800392150879,10.130800247192383,15404156.0,9.872961044311523
2016-11-28,10.230799674987793,10.076899528503418,10.146200180053711,10.146200180053711,11417480.0,9.887969017028809
2016-11-29,10.146200180053711,9.823080062866211,10.146200180053711,9.838459968566895,13455413.0,9.58806037902832
2016-11-30,9.953849792480469,9.699999809265137,9.769229888916016,9.869230270385742,8113865.0,9.618047714233398
2016-12-01,10.0,9.869230270385742,9.869230270385742,9.984620094299316,6653250.0,9.730501174926758
2016-12-02,10.046199798583984,9.753849983215332,9.953849792480469,9.769229888916016,8048721.0,9.52059268951416
2016-12-05,9.592309951782227,9.323080062866211,9.461540222167969,9.438460350036621,8985575.0,9.198241233825684
2016-12-06,9.576919555664062,9.353850364685059,9.384610176086426,9.530770301818848,8563560.0,9.288202285766602
2016-12-07,9.538459777832031,9.39231014251709,9.5076904296875,9.523079872131348,7978903.0,9.280707359313965
2016-12-08,9.561539649963379,9.415379524230957,9.546150207519531,9.430769920349121,6317685.0,9.190747261047363
2016-12-09,9.5076904296875,9.369230270385742,9.39231014251709,9.423080444335938,7800611.0,9.183253288269043
2016-12-12,9.515379905700684,8.89231014251709,9.515379905700684,8.915379524230957,10917860.0,8.68847370147705
2016-12-13,8.984620094299316,8.661540031433105,8.89231014251709,8.899999618530273,7471757.0,8.673484802246094
2016-12-14,8.984620094299316,8.846150398254395,8.884610176086426,8.861539840698242,6370624.0,8.636003494262695
2016-12-15,8.984620094299316,8.807689666748047,8.869230270385742,8.876919746398926,7110420.0,8.650993347167969
2016-12-16,9.0,8.830769538879395,8.876919746398926,8.9923095703125,6857932.0,8.763445854187012
2016-12-19,9.10768985748291,8.953849792480469,8.953849792480469,9.092309951782227,6386049.0,8.86090087890625
2016-12-20,9.10768985748291,9.0,9.092309951782227,9.069230079650879,5137232.0,8.838408470153809
2016-12-21,9.192310333251953,9.0,9.061539649963379,9.176919937133789,5774644.0,8.943357467651367
2016-12-22,9.353850364685059,9.161540031433105,9.192310333251953,9.238459587097168,7237998.0,9.003331184387207
2016-12-23,9.253849983215332,8.9923095703125,9.253849983215332,9.061539649963379,6034800.0,8.830914497375488
2016-12-26,9.146149635314941,8.846150398254395,9.069230079650879,9.123080253601074,4624012.0,8.890888214111328
2016-12-27,9.184619903564453,9.076919555664062,9.123080253601074,9.153849601745605,4503188.0,8.920873641967773
2016-12-28,9.39231014251709,9.138460159301758,9.192310333251953,9.253849983215332,7536014.0,9.018329620361328
2016-12-29,9.300000190734863,9.146149635314941,9.21537971496582,9.192310333251953,4379906.0,8.958355903625488
2016-12-30,9.300000190734863,9.176919937133789,9.176919937133789,9.269229888916016,3638676.0,9.033318519592285
2017-01-03,9.407690048217773,9.253849983215332,9.269229888916016,9.376919746398926,5611694.0,9.138266563415527
2017-01-04,9.469229698181152,9.330769538879395,9.369230270385742,9.446149826049805,6203181.0,9.205735206604004
2017-01-05,9.538459777832031,9.39231014251709,9.446149826049805,9.469229698181152,6366646.0,9.228227615356445
2017-01-06,9.546150207519531,9.446149826049805,9.476920127868652,9.476920127868652,6423635.0,9.235722541809082
2017-01-09,9.584609985351562,9.276920318603516,9.39231014251709,9.561539649963379,8243133.0,9.318188667297363
2017-01-10,9.569230079650879,9.384610176086426,9.523079872131348,9.423080444335938,5696717.0,9.183253288269043
2017-01-11,9.60768985748291,9.407690048217773,9.430769920349121,9.430769920349121,5469458.0,9.190747261047363
2017-01-12,9.553850173950195,9.361539840698242,9.39231014251709,9.469229698181152,7307887.0,9.228227615356445
2017-01-13,9.484620094299316,8.930769920349121,9.407690048217773,9.061539649963379,10093876.0,8.830914497375488
2017-01-16,9.053850173950195,8.307689666748047,9.053850173950195,8.576919555664062,11098491.0,8.358628273010254
2017-01-17,8.669230461120605,8.369230270385742,8.584609985351562,8.638460159301758,5848412.0,8.418601989746094
2017-01-18,8.669230461120605,8.538459777832031,8.61538028717041,8.561539649963379,4146084.0,8.343639373779297
2017-01-19,8.561539649963379,8.476920127868652,8.530770301818848,8.484620094299316,3878605.0,8.268677711486816
2017-01-20,8.699999809265137,8.476920127868652,8.515379905700684,8.669230461120605,5066838.0,8.448589324951172
2017-01-23,8.792309761047363,8.669230461120605,8.71537971496582,8.761540412902832,3994598.0,8.538549423217773
2017-01-24,8.776920318603516,8.699999809265137,8.730770111083984,8.738459587097168,2791894.0,8.516056060791016
2017-01-25,8.792309761047363,8.707690238952637,8.761540412902832,8.776920318603516,2707981.0,8.553537368774414
2017-01-26,8.853850364685059,8.730770111083984,8.792309761047363,8.838459968566895,2736293.0,8.613511085510254
2017-02-03,8.884610176086426,8.676919937133789,8.846150398254395,8.738459587097168,2889637.0,8.516056060791016
2017-02-06,8.869230270385742,8.738459587097168,8.738459587097168,8.861539840698242,3462362.0,8.636003494262695
2017-02-07,8.907690048217773,8.753849983215332,8.89231014251709,8.815380096435547,4673113.0,8.591019630432129
2017-02-08,8.876919746398926,8.761540412902832,8.792309761047363,8.869230270385742,3817895.0,8.643499374389648
2017-02-09,9.030770301818848,8.861539840698242,8.899999618530273,8.953849792480469,5464258.0,8.72596549987793
2017-02-10,9.092309951782227,8.946149826049805,8.976920127868652,8.976920127868652,7169861.0,8.748448371887207
2017-02-13,8.9923095703125,8.915379524230957,8.946149826049805,8.969229698181152,7829074.0,8.74095344543457
2017-02-14,9.0,8.899999618530273,8.976920127868652,8.976920127868652,4673565.0,8.748448371887207
2017-02-15,9.11538028717041,8.89231014251709,8.961540222167969,8.915379524230957,7699316.0,8.68847370147705
2017-02-16,9.023079872131348,8.838459968566895,8.907690048217773,8.9923095703125,7426781.0,8.763445854187012
2017-02-17,9.192310333251953,8.976920127868652,9.061539649963379,9.0,9244964.0,8.770940780639648
2017-02-20,9.076919555664062,8.946149826049805,9.0,9.061539649963379,8309368.0,8.830914497375488
2017-02-21,9.100000381469727,9.023079872131348,9.069230079650879,9.092309951782227,6709729.0,8.86090087890625
2017-02-22,9.438460350036621,9.030770301818848,9.076919555664062,9.300000190734863,13535369.0,9.063305854797363
2017-02-23,9.276920318603516,9.084609985351562,9.21537971496582,9.176919937133789,8883166.0,8.943357467651367
2017-02-24,9.223079681396484,9.11538028717041,9.123080253601074,9.176919937133789,5535528.0,8.943357467651367
2017-02-27,9.092309951782227,8.976920127868652,9.084609985351562,8.984620094299316,9036024.0,8.755951881408691
2017-02-28,9.038459777832031,8.946149826049805,8.9923095703125,9.0,3946165.0,8.770940780639648
2017-03-01,9.307689666748047,8.976920127868652,9.0,9.184619903564453,9432634.0,8.950861930847168
2017-03-02,10.100000381469727,9.638460159301758,9.769229888916016,9.661540031433105,54183112.0,9.415644645690918
2017-03-03,9.592309951782227,9.307689666748047,9.461540222167969,9.523079872131348,28478084.0,9.280707359313965
2017-03-06,9.592309951782227,9.361539840698242,9.446149826049805,9.469229698181152,19396754.0,9.228227615356445
2017-03-07,9.876919746398926,9.39231014251709,9.39231014251709,9.676919937133789,22712206.0,9.430632591247559
2017-03-08,9.61538028717041,9.384610176086426,9.569230079650879,9.469229698181152,12792188.0,9.228227615356445
2017-03-09,9.484620094299316,9.199999809265137,9.446149826049805,9.300000190734863,12122507.0,9.063305854797363
2017-03-10,9.323080062866211,9.230770111083984,9.292309761047363,9.2846097946167,5943442.0,9.048307418823242
2017-03-13,9.376919746398926,9.253849983215332,9.292309761047363,9.361539840698242,6953428.0,9.12327766418457
2017-03-14,9.353850364685059,9.161540031433105,9.330769538879395,9.230770111083984,8220919.0,8.995837211608887
2017-03-15,9.2846097946167,9.153849601745605,9.21537971496582,9.207690238952637,6070155.0,8.973345756530762
2017-03-16,9.369230270385742,9.246150016784668,9.246150016784668,9.315380096435547,8516536.0,9.078293800354004
2017-03-17,9.353850364685059,9.230770111083984,9.276920318603516,9.246150016784668,9888875.0,9.010826110839844
2017-03-20,9.230770111083984,9.130769729614258,9.184619903564453,9.230770111083984,7116236.0,8.995837211608887
2017-03-21,9.230770111083984,9.169230461120605,9.223079681396484,9.192310333251953,4521047.0,8.958355903625488
2017-03-22,9.169230461120605,8.9923095703125,9.146149635314941,9.015379905700684,9061159.0,8.785928726196289
2017-03-23,9.092309951782227,8.846150398254395,9.0076904296875,8.938460350036621,7715411.0,8.710968017578125
2017-03-24,9.015379905700684,8.884610176086426,8.930769920349121,9.0076904296875,5068293.0,8.778434753417969
2017-03-27,9.192310333251953,8.976920127868652,9.0,9.084609985351562,5950214.0,8.853397369384766
2017-03-28,9.084609985351562,8.961540222167969,9.076919555664062,8.984620094299316,4462729.0,8.755951881408691
2017-03-29,9.015379905700684,8.861539840698242,9.0076904296875,8.899999618530273,4607344.0,8.673484802246094
2017-03-30,9.192310333251953,8.846150398254395,8.907690048217773,9.100000381469727,17015662.0,8.868395805358887
2017-03-31,9.300000190734863,8.938460350036621,9.038459777832031,9.10768985748291,14241294.0,8.87588882446289
2017-04-05,9.184619903564453,8.915379524230957,9.046150207519531,9.176919937133789,9659119.0,8.943357467651367
2017-04-06,9.2846097946167,9.10768985748291,9.146149635314941,9.230770111083984,11283723.0,8.995837211608887
2017-04-07,9.238459587097168,9.092309951782227,9.161540031433105,9.199999809265137,8487449.0,8.965849876403809
2017-04-10,9.199999809265137,9.092309951782227,9.153849601745605,9.138460159301758,6949761.0,8.905876159667969
2017-04-11,9.223079681396484,8.984620094299316,9.100000381469727,9.153849601745605,8383425.0,8.920873641967773
2017-04-12,9.369230270385742,9.030770301818848,9.123080253601074,9.300000190734863,17373805.0,9.063305854797363
2017-04-13,9.5,9.184619903564453,9.21537971496582,9.407690048217773,17206009.0,9.168254852294922
2017-04-14,9.39231014251709,9.030770301818848,9.353850364685059,9.038459777832031,14128825.0,8.808422088623047
2017-04-17,9.023079872131348,8.661540031433105,9.023079872131348,8.723079681396484,10301311.0,8.501068115234375
2017-04-18,8.800000190734863,8.553850173950195,8.738459587097168,8.561539649963379,6111040.0,8.343639373779297
2017-04-19,8.60768985748291,8.330769538879395,8.561539649963379,8.461540222167969,6051579.0,8.246185302734375
2017-04-20,8.530770301818848,8.346150398254395,8.438460350036621,8.446149826049805,3968676.0,8.231186866760254
2017-04-21,8.5076904296875,8.415379524230957,8.4923095703125,8.423080444335938,3000975.0,8.208703994750977
2017-04-24,8.430769920349121,8.0,8.423080444335938,8.023079872131348,5538088.0,7.818883895874023
2017-04-25,8.11538028717041,7.961540222167969,8.038459777832031,7.992310047149658,4933542.0,7.7888970375061035
2017-04-26,8.046150207519531,7.938459873199463,8.046150207519531,7.992310047149658,3921970.0,7.7888970375061035
2017-04-27,8.023079872131348,7.692309856414795,7.984610080718994,7.976920127868652,5226651.0,7.773899078369141
2017-04-28,8.038459777832031,7.900000095367432,7.915380001068115,8.015379905700684,3962546.0,7.811379909515381
2017-05-02,8.153849601745605,8.0,8.015379905700684,8.030770301818848,3677432.0,7.826378345489502
2017-05-03,8.061539649963379,7.930769920349121,8.030770301818848,8.0076904296875,2943926.0,7.803886413574219
2017-05-04,8.11538028717041,7.938459873199463,8.030770301818848,8.0076904296875,3089320.0,7.803886413574219
2017-05-05,8.0076904296875,7.807690143585205,8.0076904296875,7.869229793548584,4577840.0,7.668949127197266
2017-05-08,7.869229793548584,7.676919937133789,7.846149921417236,7.692309856414795,2995590.0,7.496531963348389
2017-05-09,7.823080062866211,7.599999904632568,7.669229984283447,7.753849983215332,3470816.0,7.556506156921387
2017-05-10,7.815380096435547,7.538459777832031,7.753849983215332,7.561540126800537,3208674.0,7.369091033935547
2017-05-11,7.599999904632568,7.2153801918029785,7.569230079650879,7.453849792480469,4417467.0,7.264141082763672
2017-05-12,7.484610080718994,7.2923102378845215,7.461540222167969,7.438459873199463,2509903.0,7.249143123626709
2017-05-15,7.5307698249816895,7.400000095367432,7.446149826049805,7.407690048217773,2163330.0,7.219156742095947
2017-05-16,7.684619903564453,7.315380096435547,7.407690048217773,7.638460159301758,4313790.0,7.4440531730651855
2017-05-17,7.746150016784668,7.576920032501221,7.615379810333252,7.653850078582764,4169880.0,7.459051609039307
2017-05-18,7.753849983215332,7.515379905700684,7.599999904632568,7.6461501121521,3239429.0,7.451547622680664
2017-05-19,7.769229888916016,7.615379810333252,7.615379810333252,7.723080158233643,3264821.0,7.526519775390625
2017-05-22,7.699999809265137,7.430769920349121,7.692309856414795,7.5,3239210.0,7.309116840362549
2017-05-23,7.538459777832031,7.153850078582764,7.507689952850342,7.199999809265137,4109012.0,7.016752243041992
2017-05-24,7.307690143585205,7.007689952850342,7.115379810333252,7.2153801918029785,2997774.0,7.031741142272949
2017-05-25,7.323080062866211,7.115379810333252,7.199999809265137,7.300000190734863,3114209.0,7.1142072677612305
2017-05-26,7.346149921417236,7.246150016784668,7.261539936065674,7.307690143585205,2416956.0,7.121701240539551
2017-05-31,7.430769920349121,7.2923102378845215,7.361539840698242,7.300000190734863,2534935.0,7.1142072677612305
2017-06-01,7.300000190734863,7.0307698249816895,7.276919841766357,7.130770206451416,2851604.0,6.949284553527832
2017-06-02,7.253849983215332,7.038459777832031,7.153850078582764,7.2153801918029785,2448845.0,7.031741142272949
2017-06-05,7.346149921417236,7.238460063934326,7.2923102378845215,7.2846198081970215,2465587.0,7.099218845367432
2017-06-06,7.330770015716553,7.238460063934326,7.2846198081970215,7.307690143585205,1683916.0,7.121701240539551
2017-06-07,7.4692301750183105,7.307690143585205,7.307690143585205,7.453849792480469,3926806.0,7.264141082763672
2017-06-08,7.484610080718994,7.361539840698242,7.453849792480469,7.384610176086426,3167838.0,7.196663856506348
2017-06-09,7.407690048217773,7.315380096435547,7.369229793548584,7.407690048217773,2344590.0,7.219156742095947
2017-06-12,7.369229793548584,7.184619903564453,7.369229793548584,7.2923102378845215,2994433.0,7.10671329498291
2017-06-13,7.369229793548584,7.230770111083984,7.276919841766357,7.3538498878479,2533388.0,7.166686534881592
2017-06-14,7.407690048217773,7.315380096435547,7.315380096435547,7.39231014251709,2490445.0,7.20416784286499
2017-06-15,7.546150207519531,7.361539840698242,7.400000095367432,7.4692301750183105,4410031.0,7.279130458831787
2017-06-16,7.553850173950195,7.384610176086426,7.438459873199463,7.523079872131348,3579273.0,7.33160924911499
2017-06-19,7.523079872131348,7.523079872131348,7.523079872131348,7.523079872131348,0.0,7.33160924911499
2017-06-20,7.692309856414795,7.599999904632568,7.653850078582764,7.630770206451416,3554337.0,7.436558723449707
2017-06-21,7.653850078582764,7.5307698249816895,7.653850078582764,7.576920032501221,3266335.0,7.384079456329346
2017-06-22,7.615379810333252,7.415380001068115,7.576920032501221,7.423079967498779,3105898.0,7.23415470123291
2017-06-23,7.484610080718994,7.2923102378845215,7.400000095367432,7.430769920349121,2902315.0,7.2416486740112305
2017-06-26,7.553850173950195,7.415380001068115,7.461540222167969,7.538459777832031,2956752.0,7.346598148345947
2017-06-27,7.592309951782227,7.507689952850342,7.546150207519531,7.569230079650879,2511550.0,7.376585006713867
2017-06-28,7.553850173950195,7.461540222167969,7.5,7.476920127868652,2101583.0,7.286624431610107
2017-06-29,7.638460159301758,7.476920127868652,7.5307698249816895,7.623079776763916,3837343.0,7.4290642738342285
2017-06-30,7.599999904632568,7.476920127868652,7.561540126800537,7.576920032501221,3052964.0,7.384079456329346
2017-07-03,7.6615400314331055,7.538459777832031,7.584619998931885,7.6461501121521,2719098.0,7.451547622680664
2017-07-04,7.7076897621154785,7.599999904632568,7.6461501121521,7.638460159301758,3514655.0,7.4440531730651855
2017-07-05,7.653850078582764,7.569230079650879,7.615379810333252,7.630770206451416,2809294.0,7.474194049835205
2017-07-06,7.684619903564453,7.561540126800537,7.6461501121521,7.599999904632568,3559205.0,7.44405460357666
2017-07-07,7.761539936065674,7.546150207519531,7.553850173950195,7.7153801918029785,5986263.0,7.557067394256592
2017-07-10,8.199999809265137,7.730770111083984,7.746150016784668,8.0076904296875,20519259.0,7.843379974365234
2017-07-11,7.984610080718994,7.6615400314331055,7.930769920349121,7.684619903564453,13732234.0,7.526938438415527
2017-07-12,7.7076897621154785,7.415380001068115,7.684619903564453,7.615379810333252,9551088.0,7.4591193199157715
2017-07-13,7.699999809265137,7.5307698249816895,7.561540126800537,7.684619903564453,6615403.0,7.526938438415527
2017-07-14,7.730770111083984,7.623079776763916,7.653850078582764,7.669229984283447,4396471.0,7.511864185333252
2017-07-17,7.599999904632568,7.1615400314331055,7.592309951782227,7.184619903564453,8050465.0,7.037197589874268
2017-07-18,7.2923102378845215,7.138460159301758,7.2153801918029785,7.2846198081970215,4034802.0,7.135146617889404
2017-07-19,7.800000190734863,7.238460063934326,7.269229888916016,7.723080158233643,13013452.0,7.564610004425049
2017-07-20,7.923079967498779,7.60768985748291,7.653850078582764,7.738460063934326,13277886.0,7.579673767089844
2017-07-21,7.800000190734863,7.653850078582764,7.723080158233643,7.676919937133789,8038928.0,7.5193963050842285
2017-07-24,8.069230079650879,7.6615400314331055,7.676919937133789,8.053850173950195,18029294.0,7.888592720031738
2017-07-25,8.753849983215332,8.138460159301758,8.61538028717041,8.5,52020333.0,8.325587272644043
2017-07-26,8.576919555664062,8.123080253601074,8.5076904296875,8.300000190734863,34134250.0,8.129692077636719
2017-07-27,9.130769729614258,8.584609985351562,8.723079681396484,8.638460159301758,49467527.0,8.461206436157227
2017-07-28,9.4923095703125,8.315380096435547,8.407690048217773,9.21537971496582,69303624.0,9.026288986206055
2017-07-31,9.684619903564453,8.9923095703125,9.053850173950195,9.346150398254395,65438965.0,9.154375076293945
2017-08-01,9.21537971496582,8.923080444335938,9.184619903564453,9.084609985351562,39073057.0,8.898201942443848
2017-08-02,9.199999809265137,8.769229888916016,9.10768985748291,8.89231014251709,28743536.0,8.709848403930664
2017-08-03,8.876919746398926,8.61538028717041,8.707690238952637,8.723079681396484,22568013.0,8.544090270996094
2017-08-04,8.876919746398926,8.338459968566895,8.692310333251953,8.369230270385742,23162877.0,8.197501182556152
2017-08-07,8.515379905700684,8.21537971496582,8.361539840698242,8.4923095703125,14912310.0,8.31805419921875
2017-08-08,8.561539649963379,8.323080062866211,8.453849792480469,8.407690048217773,14056113.0,8.2351713180542
2017-08-09,8.430769920349121,8.223079681396484,8.415379524230957,8.361539840698242,12002256.0,8.189969062805176
2017-08-10,8.376919746398926,8.161540031433105,8.315380096435547,8.21537971496582,9898200.0,8.046807289123535
2017-08-11,8.130769729614258,7.776919841766357,8.100000381469727,7.861539840698242,15787040.0,7.700228214263916
2017-08-14,7.992310047149658,7.807690143585205,7.861539840698242,7.9692301750183105,9058206.0,7.805708885192871
2017-08-15,8.138460159301758,7.930769920349121,7.938459873199463,8.0,10256576.0,7.835846900939941
2017-08-16,8.0,7.815380096435547,8.0,7.946149826049805,9050600.0,7.783102035522461
2017-08-17,8.084609985351562,7.938459873199463,7.946149826049805,8.084609985351562,9888751.0,7.9187211990356445
2017-08-18,8.076919555664062,7.9692301750183105,8.0,8.046150207519531,6751422.0,7.8810505867004395
2017-08-21,8.123080253601074,8.023079872131348,8.061539649963379,8.092309951782227,7685670.0,7.926262855529785
2017-08-22,8.092309951782227,7.923079967498779,8.092309951782227,7.976920127868652,7324331.0,7.813241004943848
2017-08-23,8.023079872131348,7.907690048217773,7.961540222167969,7.946149826049805,5233801.0,7.783102035522461
2017-08-24,7.984610080718994,7.776919841766357,7.976920127868652,7.815380096435547,5903951.0,7.655015468597412
2017-08-25,7.976920127868652,7.776919841766357,7.807690143585205,7.946149826049805,6362122.0,7.783102035522461
2017-08-28,8.030770301818848,7.923079967498779,7.923079967498779,8.023079872131348,7265012.0,7.858453750610352
2017-08-29,8.138460159301758,8.0076904296875,8.030770301818848,8.046150207519531,9308234.0,7.8810505867004395
2017-08-30,8.184619903564453,7.992310047149658,8.030770301818848,8.11538028717041,8672303.0,7.948859691619873
2017-08-31,8.146149635314941,7.992310047149658,8.11538028717041,8.046150207519531,8223933.0,7.8810505867004395
2017-09-01,8.246150016784668,8.061539649963379,8.069230079650879,8.199999809265137,12793896.0,8.031744003295898
2017-09-04,8.199999809265137,8.092309951782227,8.161540031433105,8.169230461120605,8181555.0,8.001605033874512
2017-09-05,8.192310333251953,8.023079872131348,8.192310333251953,8.053850173950195,7189977.0,7.888592720031738
2017-09-06,8.076919555664062,7.953849792480469,8.015379905700684,8.069230079650879,6828381.0,7.903656959533691
2017-09-07,8.061539649963379,7.953849792480469,8.053850173950195,8.0,5817281.0,7.835846900939941
2017-09-08,8.030770301818848,7.961540222167969,7.992310047149658,8.0,4967303.0,7.835846900939941
2017-09-11,8.161540031433105,7.976920127868652,8.0,8.146149635314941,9442020.0,7.978997707366943
2017-09-12,8.376919746398926,8.11538028717041,8.123080253601074,8.300000190734863,21831196.0,8.129692077636719
2017-09-13,8.269229888916016,8.123080253601074,8.230770111083984,8.230770111083984,10125710.0,8.061882972717285
2017-09-14,8.723079681396484,8.207690238952637,8.21537971496582,8.5076904296875,35173295.0,8.33311939239502
2017-09-15,8.561539649963379,8.307689666748047,8.384610176086426,8.538459777832031,15949148.0,8.363258361816406
2017-09-18,8.930769920349121,8.553850173950195,8.692310333251953,8.584609985351562,20066909.0,8.408461570739746
2017-09-19,8.584609985351562,8.330769538879395,8.569230079650879,8.399999618530273,13609845.0,8.227639198303223
2017-09-20,8.692310333251953,8.323080062866211,8.330769538879395,8.61538028717041,15474156.0,8.438600540161133
2017-09-21,8.592309951782227,8.376919746398926,8.561539649963379,8.407690048217773,10817177.0,8.2351713180542
2017-09-22,8.39231014251709,8.246150016784668,8.39231014251709,8.253849983215332,7271205.0,8.084488868713379
2017-09-25,8.246150016784668,7.938459873199463,8.246150016784668,7.953849792480469,8601491.0,7.790643692016602
2017-09-26,8.023079872131348,7.930769920349121,7.992310047149658,8.0,4629953.0,7.835846900939941
2017-09-27,8.053850173950195,7.961540222167969,8.0,8.023079872131348,4140017.0,7.858453750610352
2017-09-28,8.100000381469727,8.0076904296875,8.038459777832031,8.023079872131348,4657979.0,7.858453750610352
2017-09-29,8.069230079650879,7.9692301750183105,8.0,8.015379905700684,5038020.0,7.8509111404418945
2017-10-09,8.123080253601074,8.015379905700684,8.092309951782227,8.046150207519531,4892121.0,7.8810505867004395
2017-10-10,8.176919937133789,8.061539649963379,8.061539649963379,8.146149635314941,5522580.0,7.978997707366943
2017-10-11,8.2846097946167,8.084609985351562,8.146149635314941,8.269229888916016,11057398.0,8.099553108215332
2017-10-12,8.230770111083984,8.076919555664062,8.230770111083984,8.146149635314941,9214011.0,7.978997707366943
2017-10-13,8.192310333251953,8.092309951782227,8.146149635314941,8.138460159301758,4962552.0,7.971465587615967
2017-10-16,8.153849601745605,7.915380001068115,8.11538028717041,7.923079967498779,6829811.0,7.760505676269531
2017-10-17,7.961540222167969,7.8384599685668945,7.923079967498779,7.884610176086426,4322240.0,7.722825527191162
2017-10-18,7.923079967498779,7.699999809265137,7.907690048217773,7.746150016784668,4415661.0,7.58720588684082
2017-10-19,7.753849983215332,7.569230079650879,7.746150016784668,7.576920032501221,6639054.0,7.421448230743408
2017-10-20,7.669229984283447,7.546150207519531,7.576920032501221,7.653850078582764,3290203.0,7.496799945831299
2017-10-23,7.730770111083984,7.676919937133789,7.699999809265137,7.7076897621154785,2928120.0,7.549535274505615
2017-10-24,7.723080158233643,7.615379810333252,7.723080158233643,7.638460159301758,2946177.0,7.481725692749023
2017-10-25,7.7076897621154785,7.6461501121521,7.6615400314331055,7.7076897621154785,2470780.0,7.549535274505615
2017-10-26,7.738460063934326,7.6615400314331055,7.7076897621154785,7.723080158233643,3001944.0,7.564610004425049
2017-10-27,7.738460063934326,7.615379810333252,7.730770111083984,7.638460159301758,3166540.0,7.481725692749023
2017-10-30,7.6461501121521,7.423079967498779,7.60768985748291,7.484610080718994,4913668.0,7.331032752990723
2017-10-31,7.523079872131348,7.430769920349121,7.507689952850342,7.515379905700684,2380041.0,7.361170768737793
2017-11-01,7.553850173950195,7.492310047149658,7.523079872131348,7.515379905700684,2573740.0,7.361170768737793
2017-11-02,7.515379905700684,7.407690048217773,7.476920127868652,7.415380001068115,3056444.0,7.263222694396973
2017-11-03,7.476920127868652,7.346149921417236,7.415380001068115,7.423079967498779,2350140.0,7.2707648277282715
2017-11-06,7.492310047149658,7.3538498878479,7.415380001068115,7.484610080718994,2358738.0,7.331032752990723
2017-11-07,7.5307698249816895,7.453849792480469,7.484610080718994,7.507689952850342,2326220.0,7.353638648986816
2017-11-08,7.553850173950195,7.453849792480469,7.5,7.515379905700684,3293295.0,7.361170768737793
2017-11-09,7.553850173950195,7.5,7.507689952850342,7.546150207519531,2410859.0,7.391310214996338
2017-11-10,7.815380096435547,7.630770206451416,7.630770206451416,7.669229984283447,6495193.0,7.511864185333252
2017-11-13,7.6615400314331055,7.553850173950195,7.653850078582764,7.599999904632568,4313663.0,7.44405460357666
2017-11-14,7.630770206451416,7.484610080718994,7.569230079650879,7.5,3268590.0,7.34610652923584
2017-11-15,7.615379810333252,7.476920127868652,7.538459777832031,7.546150207519531,3047720.0,7.391310214996338
2017-11-16,7.538459777832031,7.453849792480469,7.507689952850342,7.484610080718994,2832830.0,7.331032752990723
2017-11-17,7.523079872131348,7.130770206451416,7.4692301750183105,7.2076897621154785,5387851.0,7.059794902801514
2017-11-20,7.230770111083984,7.0307698249816895,7.223080158233643,7.176919937133789,2862026.0,7.029655933380127
2017-11-21,7.223080158233643,7.138460159301758,7.176919937133789,7.184619903564453,2119003.0,7.037197589874268
2017-11-22,7.2153801918029785,7.084619998931885,7.2153801918029785,7.1461501121521,2713336.0,6.999517440795898
2017-11-23,7.169229984283447,7.0,7.1461501121521,7.007689952850342,3408320.0,6.863898277282715
2017-11-24,7.069230079650879,6.984610080718994,7.015379905700684,7.038459777832031,2062346.0,6.894036769866943
2017-11-27,7.061540126800537,6.953849792480469,7.0307698249816895,6.961540222167969,1634490.0,6.818695545196533
2017-11-28,7.061540126800537,6.961540222167969,7.0,7.053850173950195,1592693.0,6.909111499786377
2017-11-29,7.1461501121521,7.038459777832031,7.061540126800537,7.130770206451416,2891725.0,6.984453201293945
2017-11-30,7.169229984283447,7.015379905700684,7.092309951782227,7.084619998931885,1853068.0,6.939249515533447
2017-12-01,7.184619903564453,7.023079872131348,7.023079872131348,7.153850078582764,1925149.0,7.007059574127197
2017-12-04,7.1615400314331055,7.053850173950195,7.1615400314331055,7.053850173950195,1495416.0,6.909111499786377
2017-12-05,7.10768985748291,6.7846198081970215,7.038459777832031,6.846149921417236,3646370.0,6.7056732177734375
2017-12-06,6.923079967498779,6.776919841766357,6.869229793548584,6.915380001068115,2188197.0,6.773482322692871
2017-12-07,6.9692301750183105,6.89231014251709,6.900000095367432,6.930769920349121,1589705.0,6.788557052612305
2017-12-08,6.984610080718994,6.846149921417236,6.930769920349121,6.976920127868652,1948830.0,6.833759784698486
2017-12-11,7.038459777832031,6.976920127868652,6.976920127868652,7.038459777832031,2114227.0,6.894036769866943
2017-12-12,7.038459777832031,6.923079967498779,7.038459777832031,6.953849792480469,1863188.0,6.811163425445557
2017-12-13,6.984610080718994,6.907690048217773,6.953849792480469,6.976920127868652,1139893.0,6.833759784698486
2017-12-14,6.984610080718994,6.930769920349121,6.976920127868652,6.961540222167969,1277575.0,6.818695545196533
2017-12-15,6.961540222167969,6.907690048217773,6.946149826049805,6.946149826049805,1232487.0,6.803621292114258
2017-12-18,7.184619903564453,6.946149826049805,6.946149826049805,7.046150207519531,3877793.0,6.901569843292236
2017-12-19,7.076920032501221,7.015379905700684,7.053850173950195,7.061540126800537,1958050.0,6.9166436195373535
2017-12-20,7.099999904632568,6.938459873199463,7.038459777832031,6.961540222167969,2019750.0,6.818695545196533
2017-12-21,6.976920127868652,6.861539840698242,6.946149826049805,6.946149826049805,1580411.0,6.803621292114258
2017-12-22,7.046150207519531,6.907690048217773,6.938459873199463,6.976920127868652,1960485.0,6.833759784698486
2017-12-25,7.061540126800537,6.876920223236084,7.061540126800537,6.876920223236084,1941160.0,6.735812187194824
2017-12-26,6.930769920349121,6.830770015716553,6.846149921417236,6.923079967498779,1562008.0,6.78102445602417
2017-12-27,6.961540222167969,6.884610176086426,6.907690048217773,6.907690048217773,1745355.0,6.765950679779053
2017-12-28,7.3538498878479,7.0307698249816895,7.0307698249816895,7.184619903564453,9678041.0,7.037197589874268
2017-12-29,7.176919937133789,7.046150207519531,7.084619998931885,7.099999904632568,5040882.0,6.954314231872559
2018-01-02,7.2923102378845215,7.015379905700684,7.084619998931885,7.276919841766357,7338217.0,7.127604007720947
2018-01-03,7.2923102378845215,7.192309856414795,7.230770111083984,7.2846198081970215,6127820.0,7.135146617889404
2018-01-04,7.376920223236084,7.199999809265137,7.253849983215332,7.246150016784668,6177342.0,7.097465515136719
2018-01-05,7.315380096435547,7.153850078582764,7.184619903564453,7.307690143585205,6394420.0,7.157742977142334
2018-01-08,7.307690143585205,7.199999809265137,7.276919841766357,7.269229888916016,5931641.0,7.120072364807129
2018-01-09,7.269229888916016,7.192309856414795,7.230770111083984,7.230770111083984,3683920.0,7.082401275634766
2018-01-10,7.230770111083984,7.084619998931885,7.192309856414795,7.10768985748291,3439020.0,6.961846828460693
2018-01-11,7.1615400314331055,7.092309951782227,7.10768985748291,7.1461501121521,2638175.0,6.999517440795898
2018-01-12,7.184619903564453,7.092309951782227,7.176919937133789,7.130770206451416,3238691.0,6.984453201293945
2018-01-15,7.130770206451416,6.884610176086426,7.130770206451416,6.900000095367432,4615097.0,6.758418083190918
2018-01-16,6.953849792480469,6.884610176086426,6.89231014251709,6.930769920349121,2675450.0,6.788557052612305
2018-01-17,6.961540222167969,6.869229793548584,6.930769920349121,6.946149826049805,2260571.0,6.803621292114258
2018-01-18,6.984610080718994,6.907690048217773,6.961540222167969,6.938459873199463,2190159.0,6.796089172363281
2018-01-19,6.976920127868652,6.915380001068115,6.938459873199463,6.946149826049805,2705302.0,6.803621292114258
2018-01-22,7.007689952850342,6.915380001068115,6.953849792480469,7.0,2860145.0,6.856366157531738
2018-01-23,7.0,6.923079967498779,6.976920127868652,6.976920127868652,3506165.0,6.833759784698486
2018-01-24,6.9692301750183105,6.907690048217773,6.938459873199463,6.9692301750183105,3720226.0,6.826228141784668
2018-01-25,7.038459777832031,6.938459873199463,6.953849792480469,7.0,4203091.0,6.856366157531738
2018-01-26,7.007689952850342,6.938459873199463,7.007689952850342,6.961540222167969,2670781.0,6.818695545196533
2018-01-29,6.984610080718994,6.869229793548584,6.946149826049805,6.89231014251709,3064504.0,6.750885963439941
2018-01-30,6.953849792480469,6.8538498878479,6.89231014251709,6.930769920349121,2052112.0,6.788557052612305
2018-01-31,6.900000095367432,6.776919841766357,6.900000095367432,6.800000190734863,3411200.0,6.660470008850098
2018-02-01,6.823080062866211,6.269229888916016,6.7923102378845215,6.407690048217773,4643470.0,6.276210308074951
2018-02-02,6.446149826049805,6.276919841766357,6.384610176086426,6.384610176086426,2165802.0,6.253603458404541
2018-02-05,6.384610176086426,6.269229888916016,6.300000190734863,6.346149921417236,1862394.0,6.215932846069336
2018-02-06,6.330770015716553,6.023079872131348,6.307690143585205,6.038459777832031,4057820.0,5.91455602645874
2018-02-07,6.138460159301758,5.89231014251709,6.123079776763916,6.015379905700684,2783820.0,5.891949653625488
2018-02-08,6.099999904632568,5.961540222167969,6.007689952850342,6.076920032501221,1702610.0,5.9522271156311035
2018-02-09,5.992310047149658,5.769229888916016,5.984610080718994,5.861539840698242,2791230.0,5.741266250610352
2018-02-12,6.023079872131348,5.876920223236084,5.876920223236084,5.992310047149658,1675960.0,5.869353771209717
2018-02-13,6.130770206451416,6.0,6.023079872131348,6.046150207519531,1940146.0,5.922088146209717
2018-02-14,6.076920032501221,6.023079872131348,6.061540126800537,6.053850173950195,1087840.0,5.929630756378174
2018-02-22,6.138460159301758,6.053850173950195,6.10768985748291,6.138460159301758,1443964.0,6.0125041007995605
2018-02-23,6.169229984283447,6.076920032501221,6.138460159301758,6.153850078582764,1570270.0,6.027578353881836
2018-02-26,6.253849983215332,6.138460159301758,6.192309856414795,6.246150016784668,2101457.0,6.117985248565674
2018-02-27,6.276919841766357,6.199999809265137,6.230770111083984,6.2153801918029785,1651013.0,6.087846279144287
2018-02-28,6.253849983215332,6.1461501121521,6.199999809265137,6.2153801918029785,1769268.0,6.087846279144287
2018-03-01,6.2923102378845215,6.169229984283447,6.192309856414795,6.276919841766357,2667470.0,6.148123264312744
2018-03-02,6.369229793548584,6.223080158233643,6.238460063934326,6.276919841766357,2321931.0,6.148123264312744
2018-03-05,6.300000190734863,6.199999809265137,6.276919841766357,6.238460063934326,1697280.0,6.110452651977539
2018-03-06,6.2923102378845215,6.230770111083984,6.253849983215332,6.2923102378845215,2711439.0,6.163197994232178
2018-03-07,6.5,6.246150016784668,6.2846198081970215,6.384610176086426,8118178.0,6.253603458404541
2018-03-08,6.430769920349121,6.2923102378845215,6.346149921417236,6.407690048217773,4947078.0,6.276210308074951
2018-03-09,6.423079967498779,6.346149921417236,6.39231014251709,6.400000095367432,3786987.0,6.268677711486816
2018-03-12,6.4692301750183105,6.39231014251709,6.415380001068115,6.461540222167969,4426795.0,6.328955173492432
2018-03-13,6.4692301750183105,6.407690048217773,6.4692301750183105,6.423079967498779,2883951.0,6.291284084320068
2018-03-14,6.430769920349121,6.2923102378845215,6.415380001068115,6.323080062866211,3505710.0,6.193336009979248
2018-03-15,6.446149826049805,6.261539936065674,6.300000190734863,6.384610176086426,5612409.0,6.253603458404541
2018-03-16,6.5,6.39231014251709,6.39231014251709,6.415380001068115,5176990.0,6.283742427825928
2018-03-19,6.446149826049805,6.330770015716553,6.400000095367432,6.438459873199463,3123876.0,6.3063483238220215
2018-03-20,6.561540126800537,6.3384599685668945,6.384610176086426,6.523079872131348,5337020.0,6.389232158660889
2018-03-21,6.653850078582764,6.484610080718994,6.507689952850342,6.584619998931885,7180742.0,6.449509143829346
2018-03-22,6.984610080718994,6.592309951782227,6.684619903564453,6.800000190734863,13206784.0,6.660470008850098
2018-03-23,6.7153801918029785,6.323080062866211,6.553850173950195,6.400000095367432,10545243.0,6.268677711486816
2018-03-26,6.3384599685668945,5.923079967498779,6.315380096435547,6.307690143585205,6250956.0,6.178262233734131
2018-03-27,6.915380001068115,6.400000095367432,6.453849792480469,6.669229984283447,10933787.0,6.532383918762207
2018-03-28,6.8384599685668945,6.5307698249816895,6.561540126800537,6.7153801918029785,8325817.0,6.577586650848389
2018-03-29,6.830770015716553,6.623079776763916,6.669229984283447,6.692309856414795,4871101.0,6.554989814758301
2018-03-30,6.723080158233643,6.5,6.723080158233643,6.576920032501221,6935893.0,6.441967487335205
2018-04-02,6.592309951782227,6.461540222167969,6.569230079650879,6.5,4975718.0,6.366625785827637
2018-04-03,6.438459873199463,6.3538498878479,6.423079967498779,6.361539840698242,3555650.0,6.231006622314453
2018-04-04,6.438459873199463,6.323080062866211,6.39231014251709,6.330770015716553,2987400.0,6.200868606567383
2018-04-09,6.369229793548584,6.238460063934326,6.315380096435547,6.323080062866211,2648977.0,6.193336009979248
2018-04-10,6.407690048217773,6.300000190734863,6.300000190734863,6.400000095367432,2243185.0,6.268677711486816
2018-04-11,6.60768985748291,6.400000095367432,6.407690048217773,6.446149826049805,2684522.0,6.313880920410156
2018-04-12,6.446149826049805,6.384610176086426,6.423079967498779,6.400000095367432,2022150.0,6.268677711486816
2018-04-13,6.453849792480469,6.361539840698242,6.407690048217773,6.369229793548584,2065351.0,6.238539218902588
2018-04-16,6.3538498878479,6.269229888916016,6.330770015716553,6.2923102378845215,2780311.0,6.163197994232178
2018-04-17,6.315380096435547,6.115379810333252,6.2846198081970215,6.176919937133789,2190760.0,6.050175189971924
2018-04-18,6.269229888916016,6.123079776763916,6.223080158233643,6.230770111083984,2095346.0,6.102920055389404
2018-04-19,6.330770015716553,6.230770111083984,6.300000190734863,6.253849983215332,2192972.0,6.1255269050598145
2018-04-20,6.269229888916016,6.138460159301758,6.261539936065674,6.153850078582764,2166840.0,6.027578353881836
2018-04-23,6.192309856414795,6.076920032501221,6.153850078582764,6.1461501121521,1657520.0,6.020036697387695
2018-04-24,6.246150016784668,6.1461501121521,6.176919937133789,6.246150016784668,2083909.0,6.117985248565674
2018-04-25,6.238460063934326,6.153850078582764,6.238460063934326,6.192309856414795,2151435.0,6.065249443054199
2018-04-26,6.184619903564453,6.10768985748291,6.184619903564453,6.130770206451416,1878760.0,6.004972457885742
2018-04-27,6.184619903564453,6.092309951782227,6.1615400314331055,6.1615400314331055,1676220.0,6.035110950469971
2018-05-02,6.184619903564453,6.084619998931885,6.176919937133789,6.1461501121521,1726530.0,6.020036697387695
2018-05-03,6.2153801918029785,6.099999904632568,6.138460159301758,6.2076897621154785,1808760.0,6.080313682556152
2018-05-04,6.246150016784668,6.1615400314331055,6.1615400314331055,6.2153801918029785,1402960.0,6.087846279144287
2018-05-07,6.2923102378845215,6.2076897621154785,6.223080158233643,6.276919841766357,1876962.0,6.148123264312744
2018-05-08,6.323080062866211,6.276919841766357,6.2846198081970215,6.323080062866211,2409713.0,6.193336009979248
2018-05-09,6.323080062866211,6.269229888916016,6.315380096435547,6.300000190734863,1592565.0,6.170729637145996
2018-05-10,6.3384599685668945,6.276919841766357,6.300000190734863,6.330770015716553,2566070.0,6.200868606567383
2018-05-11,6.346149921417236,6.261539936065674,6.346149921417236,6.276919841766357,1809158.0,6.148123264312744
2018-05-14,6.2846198081970215,6.223080158233643,6.276919841766357,6.223080158233643,1253261.0,6.095387935638428
2018-05-15,6.269229888916016,6.2076897621154785,6.253849983215332,6.269229888916016,1266850.0,6.140591144561768
2018-05-16,6.307690143585205,6.2153801918029785,6.253849983215332,6.269229888916016,1543907.0,6.140591144561768
2018-05-17,6.276919841766357,6.230770111083984,6.230770111083984,6.238460063934326,1184170.0,6.110452651977539
2018-05-18,6.2923102378845215,6.199999809265137,6.223080158233643,6.276919841766357,1643189.0,6.148123264312744
2018-05-21,6.3538498878479,6.300000190734863,6.307690143585205,6.3384599685668945,3420040.0,6.208400726318359
2018-05-22,6.446149826049805,6.307690143585205,6.3384599685668945,6.369229793548584,2499251.0,6.238539218902588
2018-05-23,6.4692301750183105,6.346149921417236,6.346149921417236,6.39231014251709,4130090.0,6.26114559173584
2018-05-24,6.453849792480469,6.300000190734863,6.423079967498779,6.307690143585205,2484638.0,6.178262233734131
2018-05-25,6.346149921417236,6.2846198081970215,6.307690143585205,6.307690143585205,1350700.0,6.178262233734131
2018-05-28,6.300000190734863,6.092309951782227,6.300000190734863,6.10768985748291,3921970.0,5.982365608215332
2018-05-29,6.153850078582764,6.046150207519531,6.10768985748291,6.053850173950195,1988350.0,5.929630756378174
2018-05-30,6.0307698249816895,5.846149921417236,6.023079872131348,5.8538498878479,3049237.0,5.733734130859375
2018-05-31,5.953849792480469,5.869229793548584,5.869229793548584,5.900000095367432,1898484.0,5.778937339782715
2018-06-01,5.923079967498779,5.830770015716553,5.869229793548584,5.861539840698242,2240940.0,5.741266250610352
2018-06-04,5.900000095367432,5.861539840698242,5.884610176086426,5.876920223236084,1380212.0,5.756330966949463
2018-06-05,5.946149826049805,5.876920223236084,5.89231014251709,5.946149826049805,1606025.0,5.8241400718688965
2018-06-06,5.961540222167969,5.907690048217773,5.961540222167969,5.923079967498779,1612094.0,5.801543712615967
2018-06-07,5.946149826049805,5.861539840698242,5.923079967498779,5.869229793548584,1712001.0,5.748798370361328
2018-06-08,5.884610176086426,5.692309856414795,5.884610176086426,5.753849983215332,2437984.0,5.635786533355713
2018-06-11,5.746150016784668,5.6461501121521,5.6615400314331055,5.676919937133789,1244692.0,5.560434818267822
2018-06-12,5.730770111083984,5.615379810333252,5.676919937133789,5.7153801918029785,1252032.0,5.598105430603027
2018-06-13,5.823080062866211,5.5,5.7076897621154785,5.6461501121521,2049387.0,5.530296325683594
2018-06-14,5.6615400314331055,5.576920032501221,5.623079776763916,5.60768985748291,1598090.0,5.492624759674072
2018-06-15,5.638460159301758,5.4692301750183105,5.561540126800537,5.515379905700684,2240228.0,5.402209281921387
2018-06-19,5.461540222167969,5.0,5.461540222167969,5.038459777832031,4825974.0,4.935075283050537
2018-06-20,5.169229984283447,5.0,5.015379905700684,5.138460159301758,1883189.0,5.033023834228516
2018-06-21,5.369229793548584,5.099999904632568,5.1615400314331055,5.300000190734863,4920773.0,5.191249370574951
2018-06-22,5.515379905700684,5.230770111083984,5.230770111083984,5.4692301750183105,6318682.0,5.357006549835205
2018-06-25,5.615379810333252,5.330770015716553,5.5307698249816895,5.553850173950195,6016077.0,5.439890384674072
2018-06-26,5.5,5.315380096435547,5.423079967498779,5.484610080718994,3467699.0,5.372070789337158
2018-06-27,5.515379905700684,5.346149921417236,5.515379905700684,5.3538498878479,2551317.0,5.243993759155273
2018-06-28,5.446149826049805,5.307690143585205,5.323080062866211,5.307690143585205,1687530.0,5.1987810134887695
2018-06-29,5.515379905700684,5.2923102378845215,5.3538498878479,5.484610080718994,3706199.0,5.372070789337158
2018-07-02,5.507689952850342,5.346149921417236,5.507689952850342,5.384610176086426,2237300.0,5.274122714996338
2018-07-03,5.415380001068115,5.199999809265137,5.384610176086426,5.415380001068115,2773410.0,5.304261207580566
2018-07-04,5.400000095367432,5.276919841766357,5.400000095367432,5.300000190734863,1789710.0,5.191249370574951
2018-07-05,5.346149921417236,5.230770111083984,5.3384599685668945,5.246150016784668,1917120.0,5.138503551483154
2018-07-06,5.3384599685668945,5.2076897621154785,5.246150016784668,5.246150016784668,1629940.0,5.138503551483154
2018-07-09,5.3384599685668945,5.2153801918029785,5.246150016784668,5.330770015716553,1724179.0,5.22138786315918
2018-07-10,5.384610176086426,5.2923102378845215,5.346149921417236,5.384610176086426,1577132.0,5.274122714996338
2018-07-11,5.315380096435547,5.2076897621154785,5.315380096435547,5.246150016784668,1854970.0,5.138503551483154
2018-07-12,5.39231014251709,5.2153801918029785,5.2153801918029785,5.376920223236084,2289950.0,5.2665910720825195
2018-07-13,5.453849792480469,5.3538498878479,5.384610176086426,5.423079967498779,1712038.0,5.311803340911865
2018-07-16,5.476920127868652,5.39231014251709,5.423079967498779,5.430769920349121,1115010.0,5.319335460662842
2018-07-17,5.446149826049805,5.369229793548584,5.446149826049805,5.430769920349121,1230665.0,5.319335460662842
2018-07-18,5.5307698249816895,5.423079967498779,5.430769920349121,5.453849792480469,3113826.0,5.341941833496094
2018-07-19,5.538459777832031,5.330770015716553,5.538459777832031,5.361539840698242,2065050.0,5.25152587890625
2018-07-20,5.446149826049805,5.315380096435547,5.361539840698242,5.415380001068115,1709242.0,5.304261207580566
2018-07-23,5.484610080718994,5.384610176086426,5.415380001068115,5.484610080718994,2359730.0,5.372070789337158
2018-07-24,5.669229984283447,5.461540222167969,5.476920127868652,5.592309951782227,5040669.0,5.477560997009277
2018-07-25,5.60768985748291,5.461540222167969,5.592309951782227,5.569230079650879,2863250.0,5.454954624176025
2018-07-26,5.723080158233643,5.561540126800537,5.569230079650879,5.684619903564453,6173347.0,5.567976474761963
2018-07-27,5.915380001068115,5.638460159301758,5.676919937133789,5.761539936065674,8390983.0,5.643318176269531
2018-07-30,5.730770111083984,5.592309951782227,5.7153801918029785,5.60768985748291,3563543.0,5.492624759674072
2018-07-31,5.915380001068115,5.692309856414795,5.907690048217773,5.723080158233643,5290918.0,5.605647563934326
2018-08-01,5.723080158233643,5.584619998931885,5.653850078582764,5.60768985748291,4097601.0,5.492624759674072
2018-08-02,5.592309951782227,5.300000190734863,5.592309951782227,5.423079967498779,4140026.0,5.311803340911865
2018-08-03,5.461540222167969,5.376920223236084,5.423079967498779,5.407690048217773,1682460.0,5.29672908782959
2018-08-06,5.438459873199463,5.307690143585205,5.407690048217773,5.346149921417236,1372540.0,5.236451625823975
2018-08-07,5.476920127868652,5.300000190734863,5.300000190734863,5.476920127868652,1970870.0,5.364538669586182
2018-08-08,5.5,5.39231014251709,5.476920127868652,5.407690048217773,1825907.0,5.334188938140869
2018-08-09,5.515379905700684,5.330770015716553,5.330770015716553,5.492310047149658,2229840.0,5.417658805847168
2018-08-10,5.592309951782227,5.453849792480469,5.5,5.523079872131348,2073760.0,5.448009967803955
2018-08-13,5.507689952850342,5.39231014251709,5.430769920349121,5.484610080718994,1621235.0,5.41006326675415
2018-08-14,5.523079872131348,5.453849792480469,5.453849792480469,5.507689952850342,1304160.0,5.4328293800354
2018-08-15,5.523079872131348,5.376920223236084,5.507689952850342,5.400000095367432,1526720.0,5.326603412628174
2018-08-16,5.423079967498779,5.323080062866211,5.323080062866211,5.376920223236084,1158695.0,5.303837299346924
2018-08-17,5.430769920349121,5.261539936065674,5.430769920349121,5.2923102378845215,1819870.0,5.220376968383789
2018-08-20,5.3384599685668945,5.253849983215332,5.276919841766357,5.3384599685668945,965640.0,5.265899658203125
2018-08-21,5.407690048217773,5.315380096435547,5.3384599685668945,5.400000095367432,1432860.0,5.326603412628174
2018-08-22,5.423079967498779,5.3538498878479,5.39231014251709,5.415380001068115,760630.0,5.341773986816406
2018-08-23,5.515379905700684,5.400000095367432,5.415380001068115,5.515379905700684,2783640.0,5.440414905548096
2018-08-24,5.676919937133789,5.39231014251709,5.630770206451416,5.39231014251709,4725454.0,5.3190178871154785
2018-08-27,5.438459873199463,5.330770015716553,5.330770015716553,5.430769920349121,3015304.0,5.356955051422119
2018-08-28,5.453849792480469,5.384610176086426,5.423079967498779,5.415380001068115,1627990.0,5.341773986816406
2018-08-29,5.438459873199463,5.361539840698242,5.438459873199463,5.400000095367432,1370315.0,5.326603412628174
2018-08-30,5.400000095367432,5.3384599685668945,5.400000095367432,5.3384599685668945,1202240.0,5.265899658203125
2018-08-31,5.3538498878479,5.300000190734863,5.3384599685668945,5.307690143585205,1176760.0,5.23554801940918
2018-09-03,5.346149921417236,5.253849983215332,5.307690143585205,5.307690143585205,1133341.0,5.23554801940918
2018-09-04,5.361539840698242,5.300000190734863,5.315380096435547,5.3538498878479,1069870.0,5.28108024597168
2018-09-05,5.346149921417236,5.269229888916016,5.330770015716553,5.2923102378845215,1081990.0,5.220376968383789
2018-09-06,5.307690143585205,5.230770111083984,5.276919841766357,5.2846198081970215,1071201.0,5.2127909660339355
2018-09-07,5.330770015716553,5.269229888916016,5.2846198081970215,5.2846198081970215,956410.0,5.2127909660339355
2018-09-10,5.300000190734863,5.2153801918029785,5.269229888916016,5.238460063934326,964210.0,5.167259216308594
2018-09-11,5.253849983215332,5.076920032501221,5.230770111083984,5.223080158233643,1101100.0,5.152088165283203
2018-09-12,5.230770111083984,5.176919937133789,5.192309856414795,5.2153801918029785,584870.0,5.144493103027344
2018-09-13,5.276919841766357,5.223080158233643,5.246150016784668,5.269229888916016,1610700.0,5.197610378265381
2018-09-14,5.2923102378845215,5.238460063934326,5.276919841766357,5.238460063934326,948220.0,5.167259216308594
2018-09-17,5.223080158233643,5.153850078582764,5.199999809265137,5.223080158233643,1135680.0,5.152088165283203
2018-09-18,5.346149921417236,5.192309856414795,5.192309856414795,5.330770015716553,2073637.0,5.25831413269043
2018-09-19,5.576920032501221,5.269229888916016,5.323080062866211,5.407690048217773,4882932.0,5.334188938140869
2018-09-20,5.515379905700684,5.3538498878479,5.3538498878479,5.384610176086426,4721341.0,5.311422824859619
2018-09-21,5.476920127868652,5.346149921417236,5.384610176086426,5.453849792480469,3395996.0,5.379721164703369
2018-09-25,5.492310047149658,5.39231014251709,5.438459873199463,5.461540222167969,2389790.0,5.3873066902160645
2018-09-26,5.5,5.415380001068115,5.438459873199463,5.461540222167969,2433736.0,5.3873066902160645
2018-09-27,5.461540222167969,5.461540222167969,5.461540222167969,5.461540222167969,0.0,5.3873066902160645
2018-09-28,6.60768985748291,6.276919841766357,6.60768985748291,6.39231014251709,53416543.0,6.305425643920898
2018-10-08,6.423079967498779,5.961540222167969,6.1461501121521,6.053850173950195,33277150.0,5.971566200256348
2018-10-09,6.138460159301758,5.769229888916016,6.138460159301758,5.923079967498779,24156691.0,5.842573642730713
2018-10-10,5.938459873199463,5.738460063934326,5.861539840698242,5.761539936065674,16976329.0,5.683228969573975
2018-10-11,5.492310047149658,5.184619903564453,5.361539840698242,5.230770111083984,23166577.0,5.159673690795898
2018-10-12,5.276919841766357,4.9692301750183105,5.230770111083984,5.153850078582764,11354851.0,5.083798885345459
2018-10-15,5.2076897621154785,4.984610080718994,5.176919937133789,5.015379905700684,11272437.0,4.947210788726807
2018-10-16,5.084619998931885,4.769229888916016,5.0,4.869229793548584,7082384.0,4.8030476570129395
2018-10-17,4.9692301750183105,4.815380096435547,4.923079967498779,4.923079967498779,5386940.0,4.856165409088135
2018-10-18,4.907690048217773,4.776919841766357,4.884610176086426,4.815380096435547,3994510.0,4.749929428100586
2018-10-19,5.192309856414795,4.699999809265137,4.7923102378845215,5.007689952850342,7865601.0,4.939625263214111
2018-10-22,5.300000190734863,4.984610080718994,4.992310047149658,5.169229984283447,10575814.0,5.09896993637085
2018-10-23,5.176919937133789,5.0,5.099999904632568,5.023079872131348,6455280.0,4.954805850982666
2018-10-24,5.092309951782227,4.976920127868652,4.984610080718994,5.053850173950195,3187470.0,4.985158443450928
2018-10-25,5.046150207519531,4.846149921417236,4.900000095367432,5.023079872131348,3340871.0,4.954805850982666
2018-10-26,5.115379810333252,5.023079872131348,5.061540126800537,5.038459777832031,2823470.0,4.969977378845215
2018-10-29,5.099999904632568,4.992310047149658,5.0307698249816895,5.007689952850342,2300350.0,4.939625263214111
2018-10-30,5.169229984283447,4.946149826049805,5.038459777832031,5.115379810333252,4185220.0,5.045851707458496
2018-10-31,5.230770111083984,5.092309951782227,5.115379810333252,5.176919937133789,5470396.0,5.106554985046387
2018-11-01,5.2153801918029785,5.130770206451416,5.199999809265137,5.130770206451416,4894760.0,5.061033248901367
2018-11-02,5.346149921417236,5.153850078582764,5.153850078582764,5.2846198081970215,7757941.0,5.2127909660339355
2018-11-05,5.300000190734863,5.2076897621154785,5.253849983215332,5.276919841766357,5646992.0,5.205195903778076
2018-11-06,5.3538498878479,5.238460063934326,5.2846198081970215,5.323080062866211,5707106.0,5.250729084014893
2018-11-07,5.361539840698242,5.253849983215332,5.323080062866211,5.261539936065674,5618492.0,5.1900248527526855
2018-11-08,5.323080062866211,5.199999809265137,5.2846198081970215,5.2153801918029785,4205370.0,5.144493103027344
2018-11-09,5.261539936065674,5.153850078582764,5.192309856414795,5.192309856414795,2178917.0,5.1217360496521
2018-11-12,5.346149921417236,5.192309856414795,5.2153801918029785,5.346149921417236,4674918.0,5.27348518371582
2018-11-13,5.5,5.269229888916016,5.2923102378845215,5.446149826049805,7452772.0,5.372125625610352
2018-11-14,5.576920032501221,5.423079967498779,5.461540222167969,5.446149826049805,6377670.0,5.372125625610352
2018-11-15,5.576920032501221,5.423079967498779,5.453849792480469,5.5307698249816895,4935970.0,5.45559549331665
2018-11-16,5.576920032501221,5.492310047149658,5.515379905700684,5.553850173950195,4937683.0,5.478362560272217
2018-11-19,5.6461501121521,5.5307698249816895,5.538459777832031,5.615379810333252,5663619.0,5.539055347442627
2018-11-20,5.576920032501221,5.39231014251709,5.576920032501221,5.39231014251709,4546477.0,5.3190178871154785
2018-11-21,5.507689952850342,5.315380096435547,5.315380096435547,5.484610080718994,3559920.0,5.41006326675415
2018-11-22,5.553850173950195,5.461540222167969,5.461540222167969,5.515379905700684,2702830.0,5.440414905548096
2018-11-23,5.523079872131348,5.276919841766357,5.5,5.2923102378845215,4628130.0,5.220376968383789
2018-11-26,5.361539840698242,5.269229888916016,5.2923102378845215,5.2923102378845215,2172691.0,5.220376968383789
2018-11-27,5.361539840698242,5.2923102378845215,5.323080062866211,5.315380096435547,2455960.0,5.243133544921875
2018-11-28,5.3538498878479,5.2153801918029785,5.315380096435547,5.3538498878479,3177343.0,5.28108024597168
2018-11-29,5.446149826049805,5.261539936065674,5.361539840698242,5.269229888916016,3504694.0,5.197610378265381
2018-11-30,5.276919841766357,5.169229984283447,5.269229888916016,5.246150016784668,3710201.0,5.174844264984131
2018-12-03,5.423079967498779,5.315380096435547,5.315380096435547,5.407690048217773,4331884.0,5.334188938140869
2018-12-04,5.461540222167969,5.384610176086426,5.384610176086426,5.438459873199463,3624270.0,5.364540100097656
2018-12-05,5.461540222167969,5.3384599685668945,5.39231014251709,5.438459873199463,3503240.0,5.364540100097656
2018-12-06,5.438459873199463,5.307690143585205,5.423079967498779,5.315380096435547,3058251.0,5.243133544921875
2018-12-07,5.361539840698242,5.2923102378845215,5.330770015716553,5.323080062866211,1729130.0,5.250729084014893
2018-12-10,5.453849792480469,5.307690143585205,5.3384599685668945,5.346149921417236,3548181.0,5.27348518371582
2018-12-11,5.361539840698242,5.261539936065674,5.315380096435547,5.315380096435547,2620410.0,5.243133544921875
2018-12-12,5.346149921417236,5.276919841766357,5.315380096435547,5.307690143585205,1478750.0,5.23554801940918
2018-12-13,5.3538498878479,5.253849983215332,5.307690143585205,5.323080062866211,2767310.0,5.250729084014893
2018-12-14,5.330770015716553,5.2076897621154785,5.323080062866211,5.2153801918029785,2727660.0,5.144493103027344
2018-12-17,5.261539936065674,5.153850078582764,5.223080158233643,5.192309856414795,1967420.0,5.1217360496521
2018-12-18,5.199999809265137,5.115379810333252,5.176919937133789,5.138460159301758,1908010.0,5.068618297576904
2018-12-19,5.223080158233643,5.123079776763916,5.138460159301758,5.153850078582764,2039050.0,5.083798885345459
2018-12-20,5.169229984283447,5.123079776763916,5.1461501121521,5.153850078582764,1614860.0,5.083798885345459
2018-12-21,5.1461501121521,5.092309951782227,5.138460159301758,5.099999904632568,1346800.0,5.0306806564331055
2018-12-24,5.153850078582764,5.076920032501221,5.115379810333252,5.153850078582764,1011920.0,5.083798885345459
2018-12-25,5.153850078582764,5.0,5.115379810333252,5.130770206451416,2099890.0,5.061033248901367
2018-12-26,5.176919937133789,5.099999904632568,5.115379810333252,5.130770206451416,1141140.0,5.061033248901367
2018-12-27,5.223080158233643,5.099999904632568,5.192309856414795,5.099999904632568,1663221.0,5.0306806564331055
2018-12-28,5.1615400314331055,5.084619998931885,5.099999904632568,5.115379810333252,1479101.0,5.045851707458496
2019-01-02,5.138460159301758,5.092309951782227,5.115379810333252,5.123079776763916,1082380.0,5.053447246551514
2019-01-03,5.199999809265137,5.099999904632568,5.099999904632568,5.1615400314331055,1556566.0,5.091384410858154
2019-01-04,5.276919841766357,5.099999904632568,5.123079776763916,5.261539936065674,3308188.0,5.1900248527526855
2019-01-07,5.407690048217773,5.253849983215332,5.123079776763916,5.369229793548584,4828276.0,5.29625129699707
2019-01-08,5.599999904632568,5.315380096435547,5.446149826049805,5.346149921417236,4383860.0,5.27348518371582
2019-01-09,5.407690048217773,5.276919841766357,5.346149921417236,5.330770015716553,4095565.0,5.25831413269043
2019-01-10,5.407690048217773,5.307690143585205,5.330770015716553,5.3384599685668945,2864550.0,5.265899658203125
2019-01-11,5.361539840698242,5.276919841766357,5.346149921417236,5.3538498878479,2896531.0,5.28108024597168
2019-01-14,5.507689952850342,5.307690143585205,5.3538498878479,5.407690048217773,4621760.0,5.334188938140869
2019-01-15,5.446149826049805,5.3384599685668945,5.376920223236084,5.423079967498779,3865030.0,5.349369525909424
2019-01-16,5.407690048217773,5.346149921417236,5.39231014251709,5.361539840698242,2404689.0,5.288665771484375
2019-01-17,5.376920223236084,5.307690143585205,5.361539840698242,5.3384599685668945,2506764.0,5.265899658203125
2019-01-18,5.376920223236084,5.315380096435547,5.3384599685668945,5.361539840698242,1973803.0,5.288665771484375
2019-01-21,5.407690048217773,5.323080062866211,5.3538498878479,5.376920223236084,2535815.0,5.303837299346924
2019-01-22,5.407690048217773,5.3384599685668945,5.369229793548584,5.369229793548584,2035997.0,5.29625129699707
2019-01-23,5.376920223236084,5.253849983215332,5.361539840698242,5.315380096435547,3091801.0,5.243133544921875
2019-01-24,5.3384599685668945,5.2846198081970215,5.2923102378845215,5.307690143585205,1357330.0,5.23554801940918
2019-01-25,5.3538498878479,5.2923102378845215,5.330770015716553,5.315380096435547,2163473.0,5.243133544921875
2019-01-28,5.361539840698242,5.276919841766357,5.3384599685668945,5.2846198081970215,2208441.0,5.2127909660339355
2019-01-29,5.430769920349121,5.192309856414795,5.276919841766357,5.430769920349121,6736234.0,5.356955051422119
2019-01-30,5.569230079650879,5.369229793548584,5.438459873199463,5.384610176086426,9274744.0,5.311422824859619
2019-01-31,5.400000095367432,5.253849983215332,5.369229793548584,5.3538498878479,4885140.0,5.28108024597168
2019-02-01,5.423079967498779,5.330770015716553,5.3538498878479,5.423079967498779,3667367.0,5.349369525909424
2019-02-11,5.5307698249816895,5.415380001068115,5.415380001068115,5.507689952850342,5341194.0,5.4328293800354
2019-02-12,5.5307698249816895,5.476920127868652,5.507689952850342,5.507689952850342,4162990.0,5.4328293800354
2019-02-13,5.576920032501221,5.507689952850342,5.515379905700684,5.561540126800537,6167331.0,5.485948085784912
2019-02-14,5.615379810333252,5.515379905700684,5.569230079650879,5.576920032501221,5450274.0,5.5011186599731445
2019-02-15,5.976920127868652,5.592309951782227,5.60768985748291,5.699999809265137,11776268.0,5.622525215148926
2019-02-18,6.269229888916016,5.753849983215332,5.753849983215332,6.2076897621154785,24332830.0,6.12331485748291
2019-02-19,6.253849983215332,5.923079967498779,6.230770111083984,6.0,19268610.0,5.918447971343994
2019-02-20,6.007689952850342,5.869229793548584,6.007689952850342,5.946149826049805,8481352.0,5.865329742431641
2019-02-21,6.10768985748291,5.89231014251709,5.946149826049805,5.938459873199463,10782239.0,5.857744216918945
2019-02-22,6.038459777832031,5.876920223236084,5.884610176086426,6.015379905700684,8794004.0,5.933619022369385
2019-02-25,6.615379810333252,6.169229984283447,6.615379810333252,6.223080158233643,18148084.0,6.138495922088623
2019-02-26,6.330770015716553,6.069230079650879,6.330770015716553,6.138460159301758,15278777.0,6.055026054382324
2019-02-27,6.199999809265137,6.084619998931885,6.123079776763916,6.153850078582764,9196174.0,6.070206642150879
2019-02-28,6.269229888916016,6.123079776763916,6.176919937133789,6.223080158233643,7538003.0,6.138495922088623
2019-03-01,6.384610176086426,6.153850078582764,6.223080158233643,6.384610176086426,14381764.0,6.297830581665039
2019-03-04,6.584619998931885,6.369229793548584,6.461540222167969,6.584619998931885,19526367.0,6.495121479034424
2019-03-05,7.246150016784668,6.584619998931885,6.923079967498779,6.699999809265137,29600304.0,6.608933448791504
2019-03-06,6.7076897621154785,6.461540222167969,6.676919937133789,6.623079776763916,20745215.0,6.533059120178223
2019-03-07,6.630770206451416,6.4692301750183105,6.553850173950195,6.592309951782227,14431857.0,6.502707481384277
2019-03-08,6.5307698249816895,6.307690143585205,6.476920127868652,6.307690143585205,11909194.0,6.2219557762146
2019-03-11,6.684619903564453,6.307690143585205,6.307690143585205,6.653850078582764,15349231.0,6.563410758972168
2019-03-12,6.9692301750183105,6.623079776763916,6.692309856414795,6.7153801918029785,17844092.0,6.624104976654053
2019-03-13,6.676919937133789,6.5,6.6461501121521,6.515379905700684,11365721.0,6.426823139190674
2019-03-14,6.523079872131348,6.238460063934326,6.4692301750183105,6.269229888916016,8505534.0,6.184018611907959
2019-03-15,6.39231014251709,6.261539936065674,6.261539936065674,6.3384599685668945,5290418.0,6.252307891845703
2019-03-18,6.461540222167969,6.307690143585205,6.361539840698242,6.461540222167969,6717284.0,6.373714923858643
2019-03-19,6.830770015716553,6.461540222167969,6.461540222167969,6.7153801918029785,18441523.0,6.624104976654053
2019-03-20,7.069230079650879,6.7846198081970215,6.884610176086426,6.89231014251709,20434568.0,6.7986297607421875
2019-03-21,7.269229888916016,7.0,7.023079872131348,7.138460159301758,21458398.0,7.041434288024902
2019-03-22,7.123079776763916,6.8538498878479,7.076920032501221,6.946149826049805,13404172.0,6.851737976074219
2019-03-25,7.0,6.807690143585205,6.984610080718994,6.8538498878479,9083275.0,6.760692596435547
2019-03-26,6.907690048217773,6.676919937133789,6.8538498878479,6.761539936065674,7333366.0,6.669637203216553
2019-03-27,6.8384599685668945,6.553850173950195,6.761539936065674,6.8384599685668945,7275853.0,6.745512008666992
2019-03-28,6.7923102378845215,6.653850078582764,6.776919841766357,6.653850078582764,6015378.0,6.563410758972168
2019-03-29,6.884610176086426,6.630770206451416,6.738460063934326,6.869229793548584,8531199.0,6.775863170623779
2019-04-01,7.015379905700684,6.8384599685668945,6.961540222167969,6.984610080718994,9287309.0,6.889675140380859
2019-04-02,7.007689952850342,6.915380001068115,6.984610080718994,6.953849792480469,7668709.0,6.859333038330078
2019-04-03,6.992310047149658,6.876920223236084,6.923079967498779,6.9692301750183105,5798564.0,6.874504566192627
2019-04-04,7.1461501121521,6.938459873199463,6.9692301750183105,7.084619998931885,11676416.0,6.988325595855713
2019-04-08,7.130770206451416,6.8384599685668945,7.076920032501221,6.9692301750183105,9753047.0,6.874504566192627
2019-04-09,7.038459777832031,6.861539840698242,6.907690048217773,6.976920127868652,5167524.0,6.882089614868164
2019-04-10,6.992310047149658,6.884610176086426,6.992310047149658,6.923079967498779,4690910.0,6.828981399536133
2019-04-11,6.992310047149658,6.8538498878479,6.992310047149658,6.900000095367432,5519291.0,6.806215286254883
2019-04-12,7.061540126800537,6.8538498878479,6.861539840698242,7.0307698249816895,8896332.0,6.935207843780518
2019-04-15,7.307690143585205,7.023079872131348,7.10768985748291,7.038459777832031,14600985.0,6.942793369293213
2019-04-16,7.1615400314331055,6.89231014251709,6.953849792480469,7.153850078582764,10416992.0,7.056614875793457
2019-04-17,7.5,7.199999809265137,7.230770111083984,7.269229888916016,12383368.0,7.170426845550537
2019-04-18,7.653850078582764,7.061540126800537,7.184619903564453,7.476920127868652,16561318.0,7.375293731689453
2019-04-19,7.623079776763916,7.2846198081970215,7.361539840698242,7.523079872131348,15146063.0,7.420825958251953
2019-04-22,7.561540126800537,7.2076897621154785,7.430769920349121,7.2153801918029785,10299412.0,7.117309093475342
2019-04-23,7.261539936065674,7.038459777832031,7.192309856414795,7.092309951782227,8317879.0,6.995911121368408
2019-04-24,7.2153801918029785,7.046150207519531,7.123079776763916,7.169229984283447,4094257.0,7.071785926818848
2019-04-25,7.2153801918029785,6.7923102378845215,7.176919937133789,6.815380096435547,5997550.0,6.722745418548584
2019-04-26,6.89231014251709,6.738460063934326,6.815380096435547,6.753849983215332,4497091.0,6.662051677703857
2019-05-06,6.815380096435547,6.199999809265137,6.692309856414795,6.307690143585205,7416501.0,6.2219557762146
2019-05-07,6.476920127868652,6.261539936065674,6.346149921417236,6.407690048217773,4006132.0,6.320597171783447
2019-05-08,6.438459873199463,6.246150016784668,6.3384599685668945,6.346149921417236,2513992.0,6.259893417358398
2019-05-09,6.415380001068115,6.2923102378845215,6.346149921417236,6.3384599685668945,2392000.0,6.252307891845703
2019-05-10,6.515379905700684,6.269229888916016,6.400000095367432,6.4692301750183105,4778987.0,6.381300449371338
2019-05-13,6.484610080718994,6.369229793548584,6.438459873199463,6.453849792480469,2288088.0,6.366128921508789
2019-05-14,6.453849792480469,6.346149921417236,6.369229793548584,6.400000095367432,1990950.0,6.313011169433594
2019-05-15,6.576920032501221,6.430769920349121,6.453849792480469,6.5307698249816895,3649230.0,6.4420037269592285
2019-05-16,6.569230079650879,6.476920127868652,6.538459777832031,6.561540126800537,2876749.0,6.472355842590332
2019-05-17,6.599999904632568,6.2923102378845215,6.584619998931885,6.323080062866211,3740505.0,6.2371368408203125
2019-05-20,6.3538498878479,6.230770111083984,6.323080062866211,6.307690143585205,2265227.0,6.2219557762146
2019-05-21,6.423079967498779,6.346149921417236,6.400000095367432,6.415380001068115,1709120.0,6.328182220458984
2019-05-22,6.461540222167969,6.300000190734863,6.461540222167969,6.3538498878479,1883180.0,6.267488479614258
2019-05-23,6.3538498878479,6.246150016784668,6.346149921417236,6.253849983215332,1671449.0,6.168848037719727
2019-05-24,6.307690143585205,6.2076897621154785,6.246150016784668,6.253849983215332,1220310.0,6.168848037719727
2019-05-27,6.400000095367432,6.253849983215332,6.269229888916016,6.39231014251709,1853243.0,6.305425643920898
2019-05-28,6.423079967498779,6.315380096435547,6.415380001068115,6.3538498878479,2173080.0,6.267488479614258
2019-05-29,6.576920032501221,6.315380096435547,6.315380096435547,6.484610080718994,3512772.0,6.39647102355957
2019-05-30,6.515379905700684,6.361539840698242,6.453849792480469,6.476920127868652,2126839.0,6.388885974884033
2019-05-31,6.538459777832031,6.423079967498779,6.446149826049805,6.430769920349121,1886300.0,6.343363285064697
2019-06-03,6.461540222167969,6.323080062866211,6.39231014251709,6.3538498878479,1998583.0,6.267488479614258
2019-06-04,6.384610176086426,6.2153801918029785,6.3538498878479,6.269229888916016,1618195.0,6.184018611907959
2019-06-05,6.346149921417236,6.261539936065674,6.300000190734863,6.323080062866211,1395420.0,6.2371368408203125
2019-06-06,6.361539840698242,6.2076897621154785,6.2846198081970215,6.361539840698242,2061849.0,6.275074005126953
2019-06-10,6.423079967498779,6.276919841766357,6.307690143585205,6.376920223236084,2826720.0,6.290245056152344
2019-06-11,6.569230079650879,6.369229793548584,6.369229793548584,6.538459777832031,4366398.0,6.449589252471924
2019-06-12,6.753849983215332,6.5,6.5,6.584619998931885,5359942.0,6.495121479034424
2019-06-13,6.676919937133789,6.561540126800537,6.615379810333252,6.630770206451416,2335693.0,6.540644645690918
2019-06-14,6.6615400314331055,6.39231014251709,6.6461501121521,6.6615400314331055,3213769.0,6.570996284484863
2019-06-17,6.776919841766357,6.484610080718994,6.538459777832031,6.699999809265137,4622161.0,6.608933448791504
2019-06-18,6.753849983215332,6.584619998931885,6.699999809265137,6.599999904632568,2832395.0,6.510293006896973
2019-06-19,6.769229888916016,6.623079776763916,6.730770111083984,6.638460159301758,2354691.0,6.548230171203613
2019-06-20,6.7076897621154785,6.5,6.653850078582764,6.653850078582764,2851637.0,6.563410758972168
2019-06-21,6.769229888916016,6.653850078582764,6.6615400314331055,6.738460063934326,3626481.0,6.6468706130981445
2019-06-24,6.769229888916016,6.684619903564453,6.738460063934326,6.730770111083984,1852458.0,6.639285564422607
2019-06-25,6.753849983215332,6.561540126800537,6.753849983215332,6.638460159301758,2677350.0,6.548230171203613
2019-06-26,6.6615400314331055,6.592309951782227,6.599999904632568,6.623079776763916,1688180.0,6.533059120178223
2019-06-27,6.692309856414795,6.584619998931885,6.653850078582764,6.684619903564453,1986791.0,6.5937628746032715
2019-06-28,6.907690048217773,6.684619903564453,6.692309856414795,6.746150016784668,5070000.0,6.65445613861084
2019-07-01,6.830770015716553,6.692309856414795,6.7846198081970215,6.823080062866211,4928430.0,6.730340480804443
2019-07-02,6.823080062866211,6.761539936065674,6.807690143585205,6.7846198081970215,2528110.0,6.692403316497803
2019-07-03,6.7923102378845215,6.669229984283447,6.776919841766357,6.669229984283447,2148261.0,6.578582286834717
2019-07-04,6.7076897621154785,6.6615400314331055,6.692309856414795,6.692309856414795,1813159.0,6.601348400115967
2019-07-05,6.723080158233643,6.6461501121521,6.676919937133789,6.699999809265137,1504409.0,6.608933448791504
2019-07-08,6.684619903564453,6.430769920349121,6.684619903564453,6.453849792480469,2480660.0,6.366128921508789
2019-07-09,6.553850173950195,6.423079967498779,6.423079967498779,6.507689952850342,2118786.0,6.4192376136779785
2019-07-10,6.576920032501221,6.423079967498779,6.515379905700684,6.438459873199463,1532993.0,6.350948333740234
2019-07-11,6.538459777832031,6.430769920349121,6.453849792480469,6.438459873199463,1404417.0,6.350948333740234
2019-07-12,6.538459777832031,6.461540222167969,6.461540222167969,6.538459777832031,1509210.0,6.449589252471924
2019-07-15,6.584619998931885,6.5,6.538459777832031,6.561540126800537,1663914.0,6.472355842590332
2019-07-16,6.623079776763916,6.538459777832031,6.546150207519531,6.60768985748291,1959685.0,6.51787805557251
2019-07-17,6.676919937133789,6.599999904632568,6.60768985748291,6.615379810333252,1939839.0,6.525463581085205
2019-07-18,6.630770206451416,6.461540222167969,6.615379810333252,6.4692301750183105,3592496.0,6.381300449371338
2019-07-19,6.670000076293945,6.429999828338623,6.440000057220459,6.590000152587891,2989501.0,6.539307594299316
2019-07-22,6.599999904632568,6.309999942779541,6.599999904632568,6.320000171661377,3094335.0,6.2713847160339355
2019-07-23,6.409999847412109,6.170000076293945,6.349999904632568,6.400000095367432,1393240.0,6.35076904296875
2019-07-24,6.46999979019165,6.369999885559082,6.400000095367432,6.460000038146973,1745909.0,6.41030740737915
2019-07-25,6.460000038146973,6.380000114440918,6.460000038146973,6.389999866485596,1559570.0,6.340846061706543
2019-07-26,6.460000038146973,6.349999904632568,6.400000095367432,6.440000057220459,1571380.0,6.390461444854736
2019-07-29,6.730000019073486,6.369999885559082,6.369999885559082,6.599999904632568,4471249.0,6.549230575561523
2019-07-30,6.650000095367432,6.5,6.519999980926514,6.510000228881836,2964404.0,6.459923267364502
2019-07-31,6.670000076293945,6.440000057220459,6.5,6.570000171661377,3060424.0,6.519461631774902
2019-08-01,6.659999847412109,6.5,6.610000133514404,6.659999847412109,3109791.0,6.608768939971924
2019-08-02,6.639999866485596,6.460000038146973,6.559999942779541,6.619999885559082,2666243.0,6.5690765380859375
2019-08-05,6.650000095367432,6.53000020980835,6.579999923706055,6.539999961853027,2492850.0,6.489692211151123
2019-08-06,6.5,6.230000019073486,6.5,6.449999809265137,3741120.0,6.400384426116943
2019-08-07,6.539999961853027,6.409999847412109,6.480000019073486,6.440000057220459,1769607.0,6.390461444854736
2019-08-08,6.519999980926514,6.429999828338623,6.440000057220459,6.449999809265137,1925373.0,6.400384426116943
2019-08-09,6.5,6.289999961853027,6.489999771118164,6.309999942779541,1963920.0,6.26146125793457
2019-08-12,6.429999828338623,6.28000020980835,6.309999942779541,6.409999847412109,1605460.0,6.360692024230957
2019-08-13,6.420000076293945,6.349999904632568,6.360000133514404,6.400000095367432,935865.0,6.35076904296875
2019-08-14,6.480000019073486,6.389999866485596,6.440000057220459,6.400000095367432,1718930.0,6.35076904296875
2019-08-15,6.449999809265137,6.28000020980835,6.329999923706055,6.429999828338623,2337838.0,6.380537986755371
2019-08-16,6.510000228881836,6.369999885559082,6.400000095367432,6.5,1970330.0,6.449999809265137
2019-08-19,6.610000133514404,6.489999771118164,6.489999771118164,6.590000152587891,3558020.0,6.539307594299316
2019-08-20,6.619999885559082,6.539999961853027,6.590000152587891,6.539999961853027,2253761.0,6.489692211151123
2019-08-21,6.590000152587891,6.519999980926514,6.53000020980835,6.550000190734863,1003161.0,6.49961519241333
2019-08-22,6.570000171661377,6.400000095367432,6.570000171661377,6.510000228881836,1927148.0,6.459923267364502
2019-08-23,6.550000190734863,6.449999809265137,6.519999980926514,6.46999979019165,2092970.0,6.420230388641357
2019-08-26,6.440000057220459,6.28000020980835,6.409999847412109,6.440000057220459,1847046.0,6.390461444854736
2019-08-27,6.510000228881836,6.400000095367432,6.400000095367432,6.460000038146973,1120302.0,6.41030740737915
2019-08-28,6.480000019073486,6.400000095367432,6.46999979019165,6.420000076293945,964051.0,6.370615482330322
2019-08-29,6.449999809265137,6.380000114440918,6.449999809265137,6.389999866485596,1173870.0,6.340846061706543
2019-08-30,6.440000057220459,6.329999923706055,6.420000076293945,6.329999923706055,1596740.0,6.281307220458984
2019-09-02,6.489999771118164,6.329999923706055,6.329999923706055,6.420000076293945,2216079.0,6.370615482330322
2019-09-03,6.449999809265137,6.380000114440918,6.409999847412109,6.420000076293945,1443354.0,6.370615482330322
2019-09-04,6.460000038146973,6.389999866485596,6.420000076293945,6.460000038146973,1720864.0,6.41030740737915
2019-09-05,6.550000190734863,6.460000038146973,6.489999771118164,6.519999980926514,4246933.0,6.469845771789551
2019-09-06,6.539999961853027,6.460000038146973,6.539999961853027,6.480000019073486,1966801.0,6.430153846740723
2019-09-09,6.579999923706055,6.5,6.510000228881836,6.559999942779541,2307342.0,6.509538173675537
2019-09-10,6.610000133514404,6.510000228881836,6.550000190734863,6.590000152587891,3521983.0,6.539307594299316
2019-09-11,6.619999885559082,6.550000190734863,6.590000152587891,6.570000171661377,2190201.0,6.519461631774902
2019-09-12,6.889999866485596,6.570000171661377,6.579999923706055,6.699999809265137,10737649.0,6.64846134185791
2019-09-16,6.949999809265137,6.679999828338623,6.78000020980835,6.829999923706055,6527171.0,6.777461051940918
2019-09-17,6.849999904632568,6.690000057220459,6.730000019073486,6.789999961853027,5010782.0,6.73776912689209
2019-09-18,6.849999904632568,6.630000114440918,6.789999961853027,6.650000095367432,2975730.0,6.598845958709717
2019-09-19,6.690000057220459,6.550000190734863,6.690000057220459,6.630000114440918,3046245.0,6.578999996185303
2019-09-20,6.690000057220459,6.590000152587891,6.650000095367432,6.659999847412109,2480720.0,6.608768939971924
2019-09-23,6.659999847412109,6.5,6.659999847412109,6.559999942779541,2204375.0,6.509538173675537
2019-09-24,6.599999904632568,6.519999980926514,6.550000190734863,6.53000020980835,1943583.0,6.479769229888916
2019-09-25,6.53000020980835,6.440000057220459,6.53000020980835,6.460000038146973,1974410.0,6.41030740737915
2019-09-26,6.510000228881836,6.360000133514404,6.409999847412109,6.380000114440918,2310160.0,6.330923080444336
2019-09-27,6.449999809265137,6.360000133514404,6.409999847412109,6.420000076293945,921175.0,6.370615482330322
2019-09-30,6.420000076293945,6.340000152587891,6.389999866485596,6.340000152587891,1193440.0,6.29123067855835
2019-10-08,6.440000057220459,6.369999885559082,6.369999885559082,6.400000095367432,1346483.0,6.35076904296875
2019-10-09,6.420000076293945,6.349999904632568,6.400000095367432,6.420000076293945,1679454.0,6.370615482330322
2019-10-10,6.5,6.409999847412109,6.409999847412109,6.46999979019165,1615004.0,6.420230388641357
2019-10-11,6.53000020980835,6.429999828338623,6.46999979019165,6.5,1858986.0,6.449999809265137
2019-10-14,6.590000152587891,6.460000038146973,6.53000020980835,6.550000190734863,2375590.0,6.49961519241333
2019-10-15,6.550000190734863,6.389999866485596,6.550000190734863,6.440000057220459,1931670.0,6.390461444854736
2019-10-16,6.460000038146973,6.389999866485596,6.440000057220459,6.400000095367432,1267931.0,6.35076904296875
2019-10-17,6.449999809265137,6.369999885559082,6.389999866485596,6.440000057220459,1185941.0,6.390461444854736
2019-10-18,6.449999809265137,6.349999904632568,6.440000057220459,6.380000114440918,1405075.0,6.330923080444336
2019-10-21,6.389999866485596,6.190000057220459,6.369999885559082,6.260000228881836,2541330.0,6.211846351623535
2019-10-22,6.28000020980835,6.199999809265137,6.260000228881836,6.269999980926514,1331780.0,6.221768856048584
2019-10-23,6.260000228881836,6.150000095367432,6.260000228881836,6.199999809265137,1253671.0,6.152307510375977
2019-10-24,6.210000038146973,6.159999847412109,6.199999809265137,6.179999828338623,846320.0,6.132461071014404
2019-10-25,6.210000038146973,6.119999885559082,6.179999828338623,6.199999809265137,1902417.0,6.152307510375977
2019-10-28,6.230000019073486,6.139999866485596,6.210000038146973,6.21999979019165,2142524.0,6.172153472900391
2019-10-29,6.239999771118164,6.139999866485596,6.21999979019165,6.170000076293945,2137135.0,6.1225385665893555
2019-10-30,6.170000076293945,6.119999885559082,6.170000076293945,6.139999866485596,1282686.0,6.092769145965576
2019-10-31,6.159999847412109,6.059999942779541,6.159999847412109,6.059999942779541,1288849.0,6.0133843421936035
2019-11-01,6.170000076293945,6.059999942779541,6.059999942779541,6.139999866485596,1263252.0,6.092769145965576
2019-11-04,6.170000076293945,6.130000114440918,6.170000076293945,6.150000095367432,1020600.0,6.102692127227783
2019-11-05,6.190000057220459,6.130000114440918,6.150000095367432,6.179999828338623,1223604.0,6.132461071014404
2019-11-06,6.389999866485596,6.139999866485596,6.179999828338623,6.28000020980835,3613470.0,6.231692314147949
2019-11-07,6.389999866485596,6.179999828338623,6.210000038146973,6.389999866485596,3249060.0,6.340846061706543
2019-11-08,6.75,6.389999866485596,6.409999847412109,6.550000190734863,8633100.0,6.49961519241333
2019-11-11,6.679999828338623,6.449999809265137,6.550000190734863,6.590000152587891,8024187.0,6.539307594299316
2019-11-12,6.650000095367432,6.409999847412109,6.650000095367432,6.480000019073486,3689741.0,6.430153846740723
2019-11-13,7.0,6.679999828338623,6.710000038146973,6.849999904632568,18984430.0,6.79730749130249
2019-11-14,7.079999923706055,6.769999980926514,6.880000114440918,6.909999847412109,9822837.0,6.856845855712891
2019-11-15,7.03000020980835,6.789999961853027,7.019999980926514,6.820000171661377,5931414.0,6.767538547515869
2019-11-18,6.860000133514404,6.739999771118164,6.820000171661377,6.829999923706055,4196810.0,6.777461051940918
2019-11-19,7.150000095367432,6.769999980926514,6.78000020980835,7.090000152587891,8511854.0,7.03546142578125
2019-11-20,7.210000038146973,6.980000019073486,7.210000038146973,6.989999771118164,7322820.0,6.936230182647705
2019-11-21,7.159999847412109,6.980000019073486,7.03000020980835,7.119999885559082,6053130.0,7.065230369567871
2019-11-22,7.579999923706055,7.079999923706055,7.130000114440918,7.289999961853027,15349481.0,7.233922958374023
2019-11-25,7.329999923706055,7.130000114440918,7.28000020980835,7.239999771118164,6002332.0,7.184307098388672
2019-11-26,7.300000190734863,7.119999885559082,7.21999979019165,7.199999809265137,4636805.0,7.144615173339844
2019-11-27,7.199999809265137,7.059999942779541,7.199999809265137,7.099999904632568,5289267.0,7.045384407043457
2019-11-28,7.090000152587891,6.809999942779541,7.059999942779541,6.900000095367432,8093931.0,6.846922874450684
2019-11-29,6.940000057220459,6.820000171661377,6.869999885559082,6.889999866485596,4009593.0,6.836999893188477
2019-12-02,7.0,6.840000152587891,6.889999866485596,6.920000076293945,2960503.0,6.866769313812256
2019-12-03,6.900000095367432,6.800000190734863,6.900000095367432,6.829999923706055,2509591.0,6.777461051940918
2019-12-04,7.010000228881836,6.730000019073486,6.78000020980835,6.940000057220459,4163263.0,6.88661527633667
2019-12-05,7.119999885559082,6.900000095367432,6.929999828338623,7.050000190734863,4066385.0,6.995769023895264
2019-12-06,7.170000076293945,7.0,7.099999904632568,7.150000095367432,4357284.0,7.09499979019165
2019-12-09,7.360000133514404,7.110000133514404,7.199999809265137,7.199999809265137,5565209.0,7.144615173339844
2019-12-10,7.199999809265137,7.099999904632568,7.159999847412109,7.170000076293945,3373980.0,7.114846229553223
2019-12-11,7.429999828338623,7.159999847412109,7.179999828338623,7.300000190734863,7109111.0,7.2438459396362305
2019-12-12,7.300000190734863,7.059999942779541,7.289999961853027,7.070000171661377,7352615.0,7.015615463256836
2019-12-13,7.159999847412109,7.070000171661377,7.099999904632568,7.139999866485596,4128183.0,7.085076808929443
2019-12-16,7.199999809265137,7.099999904632568,7.139999866485596,7.190000057220459,4558454.0,7.134692192077637
2019-12-17,7.289999961853027,7.110000133514404,7.210000038146973,7.269999980926514,5450572.0,7.214076519012451
2019-12-18,7.320000171661377,7.179999828338623,7.28000020980835,7.21999979019165,3887900.0,7.164461135864258
2019-12-19,7.480000019073486,7.210000038146973,7.239999771118164,7.420000076293945,8633626.0,7.3629231452941895
2019-12-20,7.429999828338623,7.25,7.420000076293945,7.260000228881836,5494420.0,7.204154014587402
2019-12-23,7.369999885559082,7.110000133514404,7.21999979019165,7.139999866485596,4848994.0,7.085076808929443
2019-12-24,7.230000019073486,7.119999885559082,7.130000114440918,7.170000076293945,3634425.0,7.114846229553223
2019-12-25,7.199999809265137,7.119999885559082,7.170000076293945,7.150000095367432,3035545.0,7.09499979019165
2019-12-26,7.21999979019165,7.119999885559082,7.119999885559082,7.21999979019165,2926800.0,7.164461135864258
2019-12-27,7.199999809265137,6.900000095367432,7.179999828338623,6.96999979019165,6493331.0,6.916384220123291
2019-12-30,7.03000020980835,6.619999885559082,6.980000019073486,7.010000228881836,5649874.0,6.9560770988464355
2019-12-31,7.039999961853027,6.900000095367432,7.03000020980835,6.960000038146973,3430730.0,6.906461238861084
2020-01-02,7.239999771118164,7.0,7.050000190734863,7.210000038146973,5801701.0,7.154538154602051
2020-01-03,7.389999866485596,7.210000038146973,7.210000038146973,7.369999885559082,8091234.0,7.313307285308838
2020-01-06,7.420000076293945,7.239999771118164,7.369999885559082,7.340000152587891,6214055.0,7.283538341522217
2020-01-07,7.420000076293945,7.309999942779541,7.380000114440918,7.349999904632568,4124254.0,7.293461322784424
2020-01-08,7.230000019073486,7.230000019073486,7.230000019073486,7.230000019073486,5529064.0,7.174384593963623
2020-01-09,7.380000114440918,7.150000095367432,7.269999980926514,7.25,4669814.0,7.194230556488037
2020-01-10,7.28000020980835,7.110000133514404,7.25,7.199999809265137,3963100.0,7.144615173339844
2020-01-13,7.25,7.25,7.25,7.25,3342383.0,7.194230556488037
2020-01-14,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,2958640.0,7.164461135864258
2020-01-15,7.25,7.130000114440918,7.25,7.25,2861210.0,7.194230556488037
2020-01-16,7.260000228881836,6.980000019073486,7.25,7.090000152587891,4546251.0,7.03546142578125
2020-01-17,7.079999923706055,6.75,7.019999980926514,6.769999980926514,10688858.0,6.717922687530518
2020-01-20,6.840000152587891,6.699999809265137,6.800000190734863,6.840000152587891,3904954.0,6.787384510040283
2020-01-21,6.849999904632568,6.710000038146973,6.849999904632568,6.739999771118164,2786855.0,6.688153266906738
2020-01-22,6.889999866485596,6.630000114440918,6.760000228881836,6.849999904632568,3754837.0,6.79730749130249
2020-01-23,6.849999904632568,6.579999923706055,6.840000152587891,6.630000114440918,4557321.0,6.578999996185303
2020-02-03,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,1614500.0,5.924076557159424
2020-02-04,5.849999904632568,5.369999885559082,5.369999885559082,5.659999847412109,7579767.0,5.616461277008057
2020-02-05,5.880000114440918,5.690000057220459,5.71999979019165,5.760000228881836,4821942.0,5.715692520141602
2020-02-06,5.829999923706055,5.699999809265137,5.739999771118164,5.800000190734863,4721210.0,5.75538444519043
2020-02-07,5.840000152587891,5.739999771118164,5.760000228881836,5.820000171661377,4817881.0,5.775230884552002
2020-02-10,6.059999942779541,5.760000228881836,5.809999942779541,5.980000019073486,4894904.0,5.934000015258789
2020-02-11,6.059999942779541,5.949999809265137,5.989999771118164,6.010000228881836,3330080.0,5.963769435882568
2020-02-12,6.070000171661377,5.960000038146973,6.070000171661377,6.0,3635960.0,5.953845977783203
2020-02-13,6.150000095367432,5.96999979019165,6.010000228881836,6.070000171661377,5506478.0,6.023307800292969
2020-02-14,6.260000228881836,6.03000020980835,6.050000190734863,6.170000076293945,4943230.0,6.1225385665893555
2020-02-17,6.599999904632568,6.130000114440918,6.159999847412109,6.460000038146973,10170078.0,6.41030740737915
2020-02-18,6.489999771118164,6.340000152587891,6.46999979019165,6.409999847412109,6633483.0,6.360692024230957
2020-02-19,6.400000095367432,6.260000228881836,6.400000095367432,6.260000228881836,5932476.0,6.211846351623535
2020-02-20,6.599999904632568,6.309999942779541,6.380000114440918,6.510000228881836,10676070.0,6.459923267364502
2020-02-21,6.519999980926514,6.389999866485596,6.400000095367432,6.460000038146973,7347421.0,6.41030740737915
2020-02-24,6.460000038146973,6.309999942779541,6.429999828338623,6.369999885559082,5902113.0,6.320999622344971
2020-02-25,6.269999980926514,6.090000152587891,6.230000019073486,6.199999809265137,7740326.0,6.152307510375977
2020-02-26,6.289999961853027,6.090000152587891,6.150000095367432,6.199999809265137,5102993.0,6.152307510375977
2020-02-27,6.25,6.159999847412109,6.179999828338623,6.199999809265137,3470561.0,6.152307510375977
2020-02-28,6.139999866485596,5.840000152587891,6.050000190734863,5.860000133514404,5940297.0,5.81492280960083
2020-03-02,6.099999904632568,5.880000114440918,5.880000114440918,6.090000152587891,3445062.0,6.043153762817383
2020-03-03,6.230000019073486,6.079999923706055,6.199999809265137,6.150000095367432,3676728.0,6.102692127227783
2020-03-04,6.460000038146973,6.090000152587891,6.090000152587891,6.429999828338623,5633004.0,6.380537986755371
2020-03-05,6.590000152587891,6.340000152587891,6.440000057220459,6.510000228881836,9551410.0,6.459923267364502
2020-03-06,6.590000152587891,6.400000095367432,6.449999809265137,6.539999961853027,6093000.0,6.489692211151123
2020-03-09,6.679999828338623,6.389999866485596,6.449999809265137,6.409999847412109,7558414.0,6.360692024230957
2020-03-10,6.480000019073486,6.010000228881836,6.010000228881836,6.460000038146973,6920132.0,6.41030740737915
2020-03-11,6.5,6.349999904632568,6.460000038146973,6.349999904632568,3792770.0,6.301153659820557
2020-03-12,6.349999904632568,6.199999809265137,6.260000228881836,6.260000228881836,2911890.0,6.211846351623535
2020-03-13,6.230000019073486,5.949999809265137,5.949999809265137,6.179999828338623,4079652.0,6.132461071014404
2020-03-16,6.260000228881836,5.96999979019165,6.25,6.019999980926514,4247077.0,5.973691940307617
2020-03-17,6.099999904632568,5.820000171661377,6.019999980926514,5.949999809265137,3954451.0,5.90423059463501
2020-03-18,6.070000171661377,5.889999866485596,5.980000019073486,5.900000095367432,3618746.0,5.854615211486816
2020-03-19,5.980000019073486,5.809999942779541,5.869999885559082,5.929999828338623,2653783.0,5.8843841552734375
2020-03-20,6.050000190734863,5.920000076293945,5.980000019073486,6.039999961853027,2624542.0,5.9935383796691895
2020-03-23,6.039999961853027,5.900000095367432,5.929999828338623,5.920000076293945,2051530.0,5.874461650848389
2020-03-24,6.03000020980835,5.920000076293945,6.0,6.010000228881836,2164170.0,5.963769435882568
2020-03-25,6.130000114440918,6.039999961853027,6.110000133514404,6.090000152587891,1820630.0,6.043153762817383
2020-03-26,6.110000133514404,6.03000020980835,6.059999942779541,6.050000190734863,1464237.0,6.0034613609313965
2020-03-27,6.150000095367432,6.050000190734863,6.139999866485596,6.059999942779541,1849860.0,6.0133843421936035
2020-03-30,6.050000190734863,5.880000114440918,6.050000190734863,5.889999866485596,2465986.0,5.844692230224609
2020-03-31,5.960000038146973,5.880000114440918,5.920000076293945,5.880000114440918,1195530.0,5.834769248962402
2020-04-01,5.940000057220459,5.829999923706055,5.880000114440918,5.829999923706055,1350996.0,5.785153388977051
2020-04-02,5.869999885559082,5.769999980926514,5.829999923706055,5.869999885559082,2208537.0,5.824845790863037
2020-04-03,5.949999809265137,5.800000190734863,5.849999904632568,5.929999828338623,1942648.0,5.8843841552734375
2020-04-07,6.019999980926514,5.960000038146973,5.96999979019165,6.010000228881836,2324660.0,5.963769435882568
2020-04-08,6.059999942779541,5.949999809265137,5.960000038146973,6.039999961853027,2350711.0,5.9935383796691895
2020-04-09,6.079999923706055,6.039999961853027,6.050000190734863,6.070000171661377,2900884.0,6.023307800292969
2020-04-10,6.099999904632568,5.929999828338623,6.079999923706055,5.949999809265137,2607420.0,5.90423059463501
2020-04-13,5.920000076293945,5.849999904632568,5.920000076293945,5.860000133514404,1610280.0,5.81492280960083
2020-04-14,5.960000038146973,5.869999885559082,5.880000114440918,5.960000038146973,1347480.0,5.914153575897217
2020-04-15,6.0,5.940000057220459,5.960000038146973,5.949999809265137,1445010.0,5.90423059463501
2020-04-16,6.059999942779541,5.800000190734863,5.940000057220459,5.989999771118164,3076472.0,5.943922519683838
2020-04-17,6.0,5.920000076293945,5.96999979019165,5.96999979019165,2172706.0,5.924076557159424
2020-04-20,6.320000171661377,5.909999847412109,5.980000019073486,6.170000076293945,7935657.0,6.1225385665893555
2020-04-21,6.429999828338623,6.090000152587891,6.110000133514404,6.199999809265137,6881964.0,6.152307510375977
2020-04-22,6.199999809265137,6.090000152587891,6.099999904632568,6.170000076293945,2731596.0,6.1225385665893555
2020-04-23,6.190000057220459,6.050000190734863,6.170000076293945,6.059999942779541,3826693.0,6.0133843421936035
2020-04-24,6.130000114440918,6.010000228881836,6.090000152587891,6.050000190734863,2330451.0,6.0034613609313965
2020-04-27,6.070000171661377,6.0,6.050000190734863,6.050000190734863,2046862.0,6.0034613609313965
2020-04-28,6.090000152587891,5.829999923706055,6.070000171661377,5.880000114440918,3447285.0,5.834769248962402
2020-04-29,6.010000228881836,5.849999904632568,5.849999904632568,5.909999847412109,2203611.0,5.864538192749023
2020-04-30,5.989999771118164,5.920000076293945,5.929999828338623,5.96999979019165,2055604.0,5.924076557159424
2020-05-06,6.03000020980835,5.909999847412109,5.940000057220459,6.019999980926514,2501242.0,5.973691940307617
2020-05-07,6.300000190734863,5.96999979019165,6.019999980926514,6.210000038146973,6862846.0,6.162230491638184
2020-05-08,6.300000190734863,6.130000114440918,6.190000057220459,6.21999979019165,5622633.0,6.172153472900391
2020-05-11,6.239999771118164,6.079999923706055,6.21999979019165,6.130000114440918,4008062.0,6.082846164703369
2020-05-12,6.150000095367432,6.010000228881836,6.150000095367432,6.099999904632568,2634866.0,6.05307674407959
2020-05-13,6.119999885559082,6.050000190734863,6.090000152587891,6.110000133514404,1396263.0,6.062999725341797
2020-05-14,6.090000152587891,6.03000020980835,6.070000171661377,6.039999961853027,1948730.0,5.9935383796691895
2020-05-15,6.059999942779541,5.960000038146973,6.050000190734863,5.960000038146973,3665781.0,5.914153575897217
2020-05-18,6.010000228881836,5.929999828338623,6.0,5.960000038146973,1677948.0,5.914153575897217
2020-05-19,6.130000114440918,6.0,6.019999980926514,6.090000152587891,2820222.0,6.043153762817383
2020-05-20,6.090000152587891,5.989999771118164,6.090000152587891,6.0,1812000.0,5.953845977783203
2020-05-21,6.039999961853027,5.940000057220459,6.0,5.949999809265137,2069330.0,5.90423059463501
2020-05-22,5.980000019073486,5.849999904632568,5.949999809265137,5.860000133514404,2665931.0,5.81492280960083
2020-05-25,5.880000114440918,5.829999923706055,5.860000133514404,5.869999885559082,2140220.0,5.824845790863037
2020-05-26,6.050000190734863,5.869999885559082,5.869999885559082,5.980000019073486,3228213.0,5.934000015258789
2020-05-27,6.0,5.920000076293945,5.949999809265137,5.940000057220459,1639860.0,5.894307613372803
2020-05-28,6.0,5.880000114440918,5.940000057220459,5.96999979019165,1742931.0,5.924076557159424
2020-05-29,5.96999979019165,5.920000076293945,5.929999828338623,5.940000057220459,1169730.0,5.894307613372803
2020-06-01,6.019999980926514,5.940000057220459,5.949999809265137,6.010000228881836,2231379.0,5.963769435882568
2020-06-02,6.090000152587891,5.989999771118164,6.010000228881836,6.090000152587891,3231706.0,6.043153762817383
2020-06-03,6.090000152587891,6.03000020980835,6.079999923706055,6.050000190734863,2278671.0,6.0034613609313965
2020-06-04,6.139999866485596,6.039999961853027,6.139999866485596,6.059999942779541,2028741.0,6.0133843421936035
2020-06-05,6.059999942779541,6.019999980926514,6.039999961853027,6.059999942779541,1460420.0,6.0133843421936035
2020-06-08,6.079999923706055,6.019999980926514,6.070000171661377,6.039999961853027,1806434.0,5.9935383796691895
2020-06-09,6.079999923706055,6.0,6.050000190734863,6.079999923706055,2695490.0,6.033230304718018
2020-06-10,6.059999942779541,6.010000228881836,6.059999942779541,6.03000020980835,1638116.0,5.983615398406982
2020-06-11,6.03000020980835,5.920000076293945,6.019999980926514,5.960000038146973,2957821.0,5.914153575897217
2020-06-12,5.96999979019165,5.860000133514404,5.880000114440918,5.940000057220459,2538156.0,5.894307613372803
2020-06-15,5.980000019073486,5.880000114440918,5.920000076293945,5.909999847412109,1822944.0,5.864538192749023
2020-06-16,6.010000228881836,5.929999828338623,5.949999809265137,6.0,1887290.0,5.953845977783203
2020-06-17,6.019999980926514,5.929999828338623,6.019999980926514,5.989999771118164,1578218.0,5.943922519683838
2020-06-18,6.03000020980835,5.940000057220459,5.960000038146973,6.019999980926514,1986841.0,5.973691940307617
2020-06-19,6.03000020980835,5.980000019073486,6.010000228881836,6.010000228881836,1680307.0,5.963769435882568
2020-06-22,6.059999942779541,5.989999771118164,6.03000020980835,6.010000228881836,1869490.0,5.963769435882568
2020-06-23,6.010000228881836,5.940000057220459,6.0,5.949999809265137,2220397.0,5.90423059463501
2020-06-24,5.980000019073486,5.909999847412109,5.980000019073486,5.940000057220459,1112601.0,5.894307613372803
2020-06-29,5.929999828338623,5.880000114440918,5.929999828338623,5.900000095367432,1687899.0,5.854615211486816
2020-06-30,5.960000038146973,5.909999847412109,5.909999847412109,5.940000057220459,1865350.0,5.894307613372803
2020-07-01,5.980000019073486,5.920000076293945,5.949999809265137,5.949999809265137,1902092.0,5.90423059463501
2020-07-02,6.039999961853027,5.949999809265137,5.949999809265137,6.03000020980835,4139354.0,5.983615398406982
2020-07-03,6.090000152587891,6.019999980926514,6.03000020980835,6.079999923706055,6271725.0,6.033230304718018
2020-07-06,6.329999923706055,6.079999923706055,6.090000152587891,6.289999961853027,11278958.0,6.241615295410156
2020-07-07,6.380000114440918,6.25,6.300000190734863,6.25,9061709.0,6.20192289352417
2020-07-08,6.380000114440918,6.179999828338623,6.239999771118164,6.380000114440918,10410493.0,6.330923080444336
2020-07-09,6.550000190734863,6.329999923706055,6.369999885559082,6.5,9642308.0,6.449999809265137
2020-07-10,6.440000057220459,6.25,6.440000057220459,6.28000020980835,9416186.0,6.28000020980835
2020-07-13,6.440000057220459,6.210000038146973,6.260000228881836,6.409999847412109,9094147.0,6.409999847412109
2020-07-14,6.519999980926514,6.269999980926514,6.420000076293945,6.380000114440918,8404522.0,6.380000114440918
2020-07-15,6.420000076293945,6.269999980926514,6.349999904632568,6.289999961853027,7141480.0,6.289999961853027
2020-07-16,6.349999904632568,6.090000152587891,6.28000020980835,6.130000114440918,7700375.0,6.130000114440918
2020-07-17,6.179999828338623,6.079999923706055,6.139999866485596,6.159999847412109,3620739.0,6.159999847412109
2020-07-20,6.329999923706055,6.179999828338623,6.190000057220459,6.320000171661377,6407349.0,6.320000171661377
2020-07-21,6.340000152587891,6.260000228881836,6.340000152587891,6.309999942779541,4547442.0,6.309999942779541
2020-07-22,6.340000152587891,6.260000228881836,6.309999942779541,6.269999980926514,5273694.0,6.269999980926514
2020-07-23,6.269999980926514,6.099999904632568,6.269999980926514,6.21999979019165,5392320.0,6.21999979019165
2020-07-24,6.239999771118164,6.03000020980835,6.199999809265137,6.03000020980835,5798219.0,6.03000020980835
2020-07-27,6.079999923706055,5.949999809265137,6.03000020980835,6.0,3528660.0,6.0
2020-07-28,6.090000152587891,6.0,6.019999980926514,6.03000020980835,3843990.0,6.03000020980835
2020-07-29,6.099999904632568,5.96999979019165,6.03000020980835,6.090000152587891,4169623.0,6.090000152587891
2020-07-30,6.159999847412109,6.070000171661377,6.090000152587891,6.150000095367432,6751686.0,6.150000095367432
2020-07-31,6.170000076293945,6.079999923706055,6.099999904632568,6.170000076293945,5794570.0,6.170000076293945
2020-08-03,6.269999980926514,6.159999847412109,6.179999828338623,6.260000228881836,6781661.0,6.260000228881836
2020-08-04,6.289999961853027,6.190000057220459,6.28000020980835,6.21999979019165,4995686.0,6.21999979019165
2020-08-05,6.289999961853027,6.179999828338623,6.25,6.25,4404145.0,6.25
2020-08-06,6.269999980926514,6.130000114440918,6.25,6.190000057220459,5394662.0,6.190000057220459
2020-08-07,6.179999828338623,6.070000171661377,6.179999828338623,6.119999885559082,4222507.0,6.119999885559082
2020-08-10,6.25,6.090000152587891,6.119999885559082,6.230000019073486,5545509.0,6.230000019073486
2020-08-11,6.230000019073486,6.110000133514404,6.21999979019165,6.130000114440918,4516088.0,6.130000114440918
2020-08-12,6.269999980926514,6.099999904632568,6.119999885559082,6.260000228881836,6990187.0,6.260000228881836
2020-08-13,6.329999923706055,6.230000019073486,6.260000228881836,6.260000228881836,5812670.0,6.260000228881836
2020-08-14,6.300000190734863,6.210000038146973,6.230000019073486,6.28000020980835,4275494.0,6.28000020980835
2020-08-17,6.389999866485596,6.260000228881836,6.269999980926514,6.349999904632568,8092735.0,6.349999904632568
2020-08-18,6.349999904632568,6.269999980926514,6.349999904632568,6.309999942779541,5517381.0,6.309999942779541
2020-08-19,6.679999828338623,6.230000019073486,6.309999942779541,6.489999771118164,23240644.0,6.489999771118164
2020-08-20,6.579999923706055,6.360000133514404,6.429999828338623,6.539999961853027,17713805.0,6.539999961853027
2020-08-21,6.559999942779541,6.409999847412109,6.510000228881836,6.420000076293945,9808706.0,6.420000076293945
2020-08-24,6.420000076293945,6.300000190734863,6.369999885559082,6.320000171661377,6880868.0,6.320000171661377
2020-08-25,6.349999904632568,6.230000019073486,6.329999923706055,6.239999771118164,5819759.0,6.239999771118164
2020-08-26,6.260000228881836,6.150000095367432,6.21999979019165,6.159999847412109,5423463.0,6.159999847412109
2020-08-27,6.239999771118164,6.150000095367432,6.159999847412109,6.210000038146973,3961579.0,6.210000038146973
2020-08-28,6.25,6.179999828338623,6.210000038146973,6.239999771118164,4052255.0,6.239999771118164
2020-08-31,6.269999980926514,6.190000057220459,6.230000019073486,6.199999809265137,4578344.0,6.199999809265137
2020-09-01,6.25,6.159999847412109,6.21999979019165,6.25,2947189.0,6.25
2020-09-02,6.260000228881836,6.170000076293945,6.25,6.210000038146973,3935000.0,6.210000038146973
2020-09-03,6.21999979019165,6.150000095367432,6.210000038146973,6.159999847412109,3749510.0,6.159999847412109
2020-09-04,6.21999979019165,6.070000171661377,6.119999885559082,6.179999828338623,4782939.0,6.179999828338623
2020-09-07,6.21999979019165,6.099999904632568,6.179999828338623,6.119999885559082,3593833.0,6.119999885559082
2020-09-08,6.179999828338623,6.090000152587891,6.119999885559082,6.170000076293945,3170770.0,6.170000076293945
2020-09-09,6.199999809265137,6.119999885559082,6.119999885559082,6.130000114440918,4322202.0,6.130000114440918
2020-09-10,6.179999828338623,5.920000076293945,6.130000114440918,6.0,6932032.0,6.0
2020-09-11,6.110000133514404,5.940000057220459,6.0,6.079999923706055,2963551.0,6.079999923706055
2020-09-14,6.119999885559082,6.039999961853027,6.059999942779541,6.090000152587891,2152225.0,6.090000152587891
2020-09-15,6.099999904632568,6.019999980926514,6.090000152587891,6.050000190734863,1605740.0,6.050000190734863
2020-09-16,6.059999942779541,5.989999771118164,6.050000190734863,6.0,1891161.0,6.0
2020-09-17,6.03000020980835,5.960000038146973,6.0,6.010000228881836,2001099.0,6.010000228881836
2020-09-18,6.059999942779541,5.980000019073486,6.010000228881836,6.039999961853027,2923976.0,6.039999961853027
2020-09-21,6.039999961853027,5.989999771118164,6.039999961853027,6.019999980926514,2373680.0,6.019999980926514
2020-09-22,6.010000228881836,5.940000057220459,5.980000019073486,5.949999809265137,2328370.0,5.949999809265137
2020-09-23,5.980000019073486,5.940000057220459,5.949999809265137,5.960000038146973,1501471.0,5.960000038146973
2020-09-24,5.940000057220459,5.800000190734863,5.929999828338623,5.820000171661377,3404950.0,5.820000171661377
2020-09-25,5.860000133514404,5.78000020980835,5.820000171661377,5.860000133514404,1447625.0,5.860000133514404
2020-09-28,5.869999885559082,5.800000190734863,5.860000133514404,5.809999942779541,1175570.0,5.809999942779541
2020-09-29,5.860000133514404,5.809999942779541,5.820000171661377,5.820000171661377,1017400.0,5.820000171661377
2020-09-30,5.849999904632568,5.769999980926514,5.820000171661377,5.820000171661377,1585540.0,5.820000171661377
2020-10-09,5.960000038146973,5.849999904632568,5.849999904632568,5.929999828338623,2186890.0,5.929999828338623
2020-10-12,6.019999980926514,5.929999828338623,5.929999828338623,6.0,3268671.0,6.0
2020-10-13,6.0,5.960000038146973,6.0,5.980000019073486,1473660.0,5.980000019073486
2020-10-14,6.0,5.929999828338623,6.0,5.960000038146973,1349931.0,5.960000038146973
2020-10-15,5.949999809265137,5.889999866485596,5.929999828338623,5.900000095367432,1719860.0,5.900000095367432
2020-10-16,5.949999809265137,5.880000114440918,5.900000095367432,5.920000076293945,1552351.0,5.920000076293945
2020-10-19,6.0,5.889999866485596,5.909999847412109,5.909999847412109,2034870.0,5.909999847412109
2020-10-20,5.900000095367432,5.860000133514404,5.889999866485596,5.900000095367432,1628960.0,5.900000095367432
2020-10-21,5.909999847412109,5.829999923706055,5.880000114440918,5.849999904632568,1638910.0,5.849999904632568
2020-10-22,5.860000133514404,5.800000190734863,5.849999904632568,5.840000152587891,1338270.0,5.840000152587891
2020-10-23,5.860000133514404,5.809999942779541,5.820000171661377,5.820000171661377,1011769.0,5.820000171661377
2020-10-26,5.829999923706055,5.769999980926514,5.820000171661377,5.78000020980835,1729700.0,5.78000020980835
2020-10-27,5.800000190734863,5.75,5.78000020980835,5.760000228881836,693260.0,5.760000228881836