Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.184279918670654,4.036349773406982,4.09552001953125,4.04902982711792,25463783.0,3.1745522022247314
2010-01-05,4.09552001953125,3.9560399055480957,4.061709880828857,4.036349773406982,22251172.0,3.1646106243133545
2010-01-06,4.1758198738098145,3.994080066680908,4.04902982711792,4.0828399658203125,24225152.0,3.2010600566864014
2010-01-07,4.09552001953125,3.8630599975585938,4.061709880828857,3.926460027694702,24648862.0,3.07845401763916
2010-01-08,3.951819896697998,3.8461499214172363,3.879970073699951,3.9306800365448,12759166.0,3.0817620754241943
2010-01-11,4.14201021194458,3.977180004119873,4.129330158233643,4.0828399658203125,33819135.0,3.2010600566864014
2010-01-12,4.374470233917236,4.04902982711792,4.061709880828857,4.336430072784424,52815150.0,3.399881601333618
2010-01-13,4.467450141906738,4.192729949951172,4.2265400886535645,4.2519001960754395,41119615.0,3.3336079120635986
2010-01-14,4.670330047607422,4.273029804229736,4.302619934082031,4.611159801483154,54646075.0,3.6152775287628174
2010-01-15,4.6999101638793945,4.513949871063232,4.632289886474609,4.551990032196045,34372876.0,3.5688865184783936
2010-01-18,4.632289886474609,4.480130195617676,4.530849933624268,4.5858001708984375,23177104.0,3.59539532661438
2010-01-19,4.983089923858643,4.56889009475708,4.590020179748535,4.881659984588623,42037524.0,3.827357053756714
2010-01-20,4.915470123291016,4.590020179748535,4.881659984588623,4.695690155029297,32907991.0,3.681551694869995
2010-01-21,4.784450054168701,4.590020179748535,4.691460132598877,4.742179870605469,25159627.0,3.718000650405884
2010-01-22,4.6999101638793945,4.399829864501953,4.649199962615967,4.581570148468018,23969496.0,3.592078447341919
2010-01-25,4.923920154571533,4.598480224609375,4.598480224609375,4.818260192871094,36800780.0,3.7776498794555664
2010-01-26,4.8943400382995605,4.459000110626221,4.809800148010254,4.52662992477417,25156537.0,3.549004077911377
2010-01-27,4.649199962615967,4.412509918212891,4.5731201171875,4.530849933624268,15954105.0,3.552311897277832
2010-01-28,4.801350116729736,4.446320056915283,4.513949871063232,4.712590217590332,23023247.0,3.6948020458221436
2010-01-29,4.94504976272583,4.657649993896484,4.716819763183594,4.818260192871094,27335536.0,3.7776498794555664
2010-02-01,4.835159778594971,4.611159801483154,4.818260192871094,4.771770000457764,19601276.0,3.7411997318267822
2010-02-02,5.00423002243042,4.5858001708984375,4.801350116729736,4.598480224609375,32425017.0,3.6053359508514404
2010-02-03,4.6280598640441895,4.332210063934326,4.56889009475708,4.52239990234375,26146855.0,3.545687437057495
2010-02-04,4.606929779052734,4.4167399406433105,4.543529987335205,4.539309978485107,19870692.0,3.5589451789855957
2010-02-05,4.649199962615967,4.370240211486816,4.433640003204346,4.556210041046143,19774041.0,3.572195053100586
2010-02-08,4.598480224609375,4.433640003204346,4.530849933624268,4.475910186767578,9061981.0,3.5092380046844482
2010-02-09,4.797120094299316,4.459000110626221,4.475910186767578,4.602700233459473,14294709.0,3.60864520072937
2010-02-10,4.687230110168457,4.513949871063232,4.640739917755127,4.619609832763672,8782634.0,3.6219029426574707
2010-02-11,4.712590217590332,4.577340126037598,4.649199962615967,4.594250202178955,10160694.0,3.602020025253296
2010-02-12,4.687230110168457,4.590020179748535,4.632289886474609,4.6787800788879395,8623935.0,3.668292999267578
2010-02-22,4.6787800788879395,4.6787800788879395,4.6787800788879395,4.6787800788879395,0.0,3.668292999267578
2010-02-23,4.725269794464111,4.467450141906738,4.640739917755127,4.547760009765625,14108640.0,3.56557035446167
2010-02-24,4.611159801483154,4.488589763641357,4.547760009765625,4.606929779052734,10869254.0,3.6119613647460938
2010-02-25,4.792900085449219,4.594250202178955,4.619609832763672,4.784450054168701,24372691.0,3.751140832901001
2010-02-26,4.801350116729736,4.687230110168457,4.775990009307861,4.742179870605469,16567560.0,3.718000650405884
2010-03-01,4.898560047149658,4.687230110168457,4.754859924316406,4.8689799308776855,23885531.0,3.817415475845337
2010-03-02,5.059169769287109,4.775990009307861,4.864749908447266,5.021130084991455,34112051.0,3.9367055892944336
2010-03-03,5.1310200691223145,4.95350980758667,4.970409870147705,5.016910076141357,23425108.0,3.933397054672241
2010-03-04,5.071849822998047,4.712590217590332,5.008450031280518,4.729499816894531,26149098.0,3.708059549331665
2010-03-05,4.873199939727783,4.725269794464111,4.767539978027344,4.856299877166748,14218995.0,3.807474136352539
2010-03-08,4.923920154571533,4.771770000457764,4.864749908447266,4.864749908447266,10116963.0,3.8140995502471924
2010-03-09,4.852069854736328,4.746409893035889,4.835159778594971,4.767539978027344,10464844.0,3.7378838062286377
2010-03-10,4.826710224151611,4.691460132598877,4.797120094299316,4.775990009307861,13056610.0,3.744508743286133
2010-03-11,4.797120094299316,4.721049785614014,4.721049785614014,4.767539978027344,6336805.0,3.7378838062286377
2010-03-12,4.805580139160156,4.619609832763672,4.750629901885986,4.623839855194092,9824365.0,3.6252191066741943
2010-03-15,4.623839855194092,4.492809772491455,4.564670085906982,4.543529987335205,8725815.0,3.562253952026367
2010-03-16,4.581570148468018,4.505489826202393,4.543529987335205,4.56889009475708,5502499.0,3.5821375846862793
2010-03-17,4.7041401863098145,4.543529987335205,4.623839855194092,4.670330047607422,7621117.0,3.6616690158843994
2010-03-18,4.763309955596924,4.661880016326904,4.661880016326904,4.716819763183594,7839274.0,3.698117733001709
2010-03-19,4.792900085449219,4.691460132598877,4.754859924316406,4.763309955596924,8262074.0,3.734567403793335
2010-03-22,4.818260192871094,4.712590217590332,4.763309955596924,4.805580139160156,9966628.0,3.7677083015441895
2010-03-23,4.928150177001953,4.767539978027344,4.788670063018799,4.809800148010254,12734372.0,3.7710165977478027
2010-03-24,4.877429962158203,4.780220031738281,4.818260192871094,4.830939769744873,9947626.0,3.787590265274048
2010-03-25,4.826710224151611,4.649199962615967,4.826710224151611,4.683010101318359,11120081.0,3.671609878540039
2010-03-26,4.721049785614014,4.611159801483154,4.6534199714660645,4.7041401863098145,9376888.0,3.6881771087646484
2010-03-29,4.784450054168701,4.644969940185547,4.784450054168701,4.661880016326904,11683033.0,3.655043601989746
2010-03-30,4.725269794464111,4.640739917755127,4.661880016326904,4.6787800788879395,8198857.0,3.668292999267578
2010-03-31,4.7041401863098145,4.551990032196045,4.695690155029297,4.606929779052734,13707113.0,3.6119613647460938
2010-04-01,4.674560070037842,4.5858001708984375,4.606929779052734,4.640739917755127,11378867.0,3.6384689807891846
2010-04-02,4.708370208740234,4.598480224609375,4.695690155029297,4.657649993896484,11758556.0,3.651726722717285
2010-04-06,4.919690132141113,4.636519908905029,4.636519908905029,4.881659984588623,36406768.0,3.827357053756714
2010-04-07,4.877429962158203,4.775990009307861,4.852069854736328,4.8436198234558105,15960293.0,3.797532081604004
2010-04-08,4.966189861297607,4.784450054168701,4.818260192871094,4.919690132141113,29571195.0,3.8571739196777344
2010-04-09,5.173289775848389,4.881659984588623,4.928150177001953,5.109889984130859,37557803.0,4.006296157836914
2010-04-12,5.257820129394531,5.0380401611328125,5.109889984130859,5.211329936981201,31251694.0,4.085827827453613
2010-04-13,5.211329936981201,4.919690132141113,5.211329936981201,5.0802998542785645,26545526.0,3.9830968379974365
2010-04-14,5.194419860839844,5.008450031280518,5.033810138702393,5.143700122833252,15685245.0,4.032804489135742
2010-04-15,5.3465800285339355,5.05072021484375,5.219779968261719,5.0802998542785645,22840410.0,3.9830968379974365
2010-04-16,5.109889984130859,4.932370185852051,5.071849822998047,5.097209930419922,13612866.0,3.996354341506958
2010-04-19,5.092979907989502,4.775990009307861,5.008450031280518,4.839389801025391,14567043.0,3.7942163944244385
2010-04-20,4.902790069580078,4.775990009307861,4.822480201721191,4.860519886016846,11942860.0,3.8107821941375732
2010-04-21,4.860519886016846,4.860519886016846,4.860519886016846,4.860519886016846,0.0,3.8107821941375732
2010-04-22,5.3465800285339355,4.9873199462890625,4.9873199462890625,5.245140075683594,56268644.0,4.112335681915283
2010-04-23,5.448009967803955,5.160610198974609,5.185969829559326,5.350800037384033,44198692.0,4.195176124572754
2010-04-26,5.4902801513671875,5.219779968261719,5.308539867401123,5.287399768829346,22084688.0,4.145467281341553
2010-04-27,5.388840198516846,5.067619800567627,5.325439929962158,5.185969829559326,18440883.0,4.065944671630859
2010-04-28,5.224009990692139,5.008450031280518,5.160610198974609,5.122570037841797,17571929.0,4.016237258911133
2010-04-29,5.198649883270264,4.907020092010498,5.198649883270264,4.95350980758667,17280031.0,3.8836894035339355
2010-04-30,4.9873199462890625,4.590020179748535,4.923920154571533,4.670330047607422,17176192.0,3.6616690158843994
2010-05-04,4.797120094299316,4.480130195617676,4.6280598640441895,4.6787800788879395,9710468.0,3.668292999267578
2010-05-05,4.847839832305908,4.564670085906982,4.644969940185547,4.830939769744873,12801609.0,3.787590265274048
2010-05-06,4.873199939727783,4.6534199714660645,4.818260192871094,4.708370208740234,10265953.0,3.6914925575256348
2010-05-07,4.775990009307861,4.551990032196045,4.649199962615967,4.742179870605469,8081437.0,3.718000650405884
2010-05-10,4.852069854736328,4.501269817352295,4.716819763183594,4.615379810333252,11690280.0,3.6185855865478516
2010-05-11,4.784450054168701,4.260350227355957,4.767539978027344,4.302619934082031,17722224.0,3.37337327003479
2010-05-12,4.404059886932373,3.8715100288391113,4.306849956512451,3.9306800365448,17491452.0,3.0817620754241943
2010-05-13,4.120880126953125,3.8884201049804688,4.120880126953125,4.09975004196167,13121712.0,3.21431827545166
2010-05-14,4.1758198738098145,4.023670196533203,4.078609943389893,4.09128999710083,8384051.0,3.2076849937438965
2010-05-17,4.09975004196167,3.7531700134277344,4.09552001953125,3.808109998703003,13336971.0,2.985664129257202
2010-05-18,3.9306800365448,3.62214994430542,3.8038899898529053,3.8250200748443604,11205596.0,2.9989218711853027
2010-05-19,3.951819896697998,3.761620044708252,3.8038899898529053,3.8884201049804688,10689483.0,3.0486292839050293
2010-05-20,3.9644999504089355,3.719360113143921,3.858829975128174,3.8038899898529053,5991310.0,2.9823555946350098
2010-05-21,3.8292500972747803,3.516479969024658,3.516479969024658,3.812340021133423,7611197.0,2.988980293273926
2010-05-24,4.078609943389893,3.7912099361419678,3.8757400512695312,4.061709880828857,14105375.0,3.1844937801361084
2010-05-25,4.09975004196167,3.9137799739837646,4.04056978225708,4.006760120391846,9130573.0,3.141411066055298
2010-05-26,4.09128999710083,3.9349100589752197,3.9644999504089355,4.032120227813721,8622380.0,3.16129469871521
2010-05-27,4.2265400886535645,3.9856300354003906,4.015210151672363,4.222320079803467,24995254.0,3.3104164600372314
2010-05-28,4.332210063934326,4.120880126953125,4.306849956512451,4.180049896240234,15551807.0,3.2772748470306396
2010-05-31,4.218090057373047,3.8715100288391113,4.205410003662109,3.901099920272827,17033595.0,3.0585708618164062
2010-06-01,4.015210151672363,3.7235798835754395,3.854609966278076,3.8250200748443604,8303488.0,2.9989218711853027
2010-06-02,3.884190082550049,3.715130090713501,3.879970073699951,3.8630599975585938,6709888.0,3.0287466049194336
2010-06-03,3.926460027694702,3.808109998703003,3.879970073699951,3.8376998901367188,7509449.0,3.008863687515259
2010-06-04,3.8715100288391113,3.7235798835754395,3.8038899898529053,3.8630599975585938,4077228.0,3.0287466049194336
2010-06-07,3.8376998901367188,3.7066800594329834,3.7489399909973145,3.782749891281128,7523196.0,2.9657809734344482
2010-06-08,3.8968698978424072,3.719360113143921,3.7320399284362793,3.7996599674224854,7975083.0,3.076639175415039
2010-06-09,3.9602699279785156,3.7996599674224854,3.7996599674224854,3.9475901126861572,13953395.0,3.196420192718506
2010-06-10,3.972949981689453,3.879970073699951,3.9095499515533447,3.9306800365448,7091744.0,3.182727813720703
2010-06-11,3.972949981689453,3.901099920272827,3.951819896697998,3.9433600902557373,6282692.0,3.192995309829712
2010-06-15,3.9433600902557373,3.9433600902557373,3.9433600902557373,3.9433600902557373,0.0,3.192995309829712
2010-06-17,3.9898600578308105,3.8038899898529053,3.9349100589752197,3.8376998901367188,7730528.0,3.107440710067749
2010-06-18,3.8376998901367188,3.685539960861206,3.8376998901367188,3.7320399284362793,6098071.0,3.021886110305786
2010-06-21,3.8926401138305664,3.6728599071502686,3.7235798835754395,3.879970073699951,10483244.0,3.141667604446411
2010-06-22,3.968719959259033,3.808109998703003,3.8419299125671387,3.879970073699951,8843369.0,3.141667604446411
2010-06-23,3.879970073699951,3.782749891281128,3.8672900199890137,3.8207900524139404,4869767.0,3.0937485694885254
2010-06-24,3.8461499214172363,3.765850067138672,3.8207900524139404,3.808109998703003,3628476.0,3.0834813117980957
2010-06-25,3.8250200748443604,3.7235798835754395,3.808109998703003,3.7743000984191895,4597644.0,3.0561046600341797
2010-06-28,3.786979913711548,3.689769983291626,3.761620044708252,3.6982200145721436,2386047.0,2.9945015907287598
2010-06-29,3.719360113143921,3.3389699459075928,3.719360113143921,3.3854598999023438,9814716.0,2.741255283355713
2010-06-30,3.355870008468628,3.1994900703430176,3.355870008468628,3.237529993057251,5705694.0,2.6214747428894043
2010-07-01,3.2713398933410645,3.144550085067749,3.2713398933410645,3.1487700939178467,3748794.0,2.549604654312134
2010-07-02,3.1994900703430176,3.072700023651123,3.1910400390625,3.1783599853515625,5963668.0,2.573563575744629
2010-07-05,3.2755699157714844,3.136090040206909,3.1741299629211426,3.237529993057251,4368244.0,2.6214747428894043
2010-07-06,3.402369976043701,3.212169885635376,3.212169885635376,3.3431899547576904,7572316.0,2.707028865814209
2010-07-07,3.4361801147460938,3.3220601081848145,3.3770101070404053,3.4150500297546387,7562909.0,2.765214681625366
2010-07-08,3.431950092315674,3.3389699459075928,3.431950092315674,3.3643300533294678,4700650.0,2.7241461277008057
2010-07-09,3.5037999153137207,3.3516499996185303,3.3770101070404053,3.4573099613189697,5522144.0,2.7994332313537598
2010-07-12,3.5756499767303467,3.4235000610351562,3.4573099613189697,3.495349884033203,7320614.0,2.8302347660064697
2010-07-13,3.499579906463623,3.3939099311828613,3.499579906463623,3.402369976043701,4398815.0,2.7549479007720947
2010-07-14,3.4573099613189697,3.3727800846099854,3.45307993888855,3.4192700386047363,5134683.0,2.768631935119629
2010-07-15,3.4235000610351562,3.2967000007629395,3.4192700386047363,3.3009300231933594,4101023.0,2.6728100776672363
2010-07-16,3.330509901046753,3.241760015487671,3.3009300231933594,3.3051600456237793,5915589.0,2.6762351989746094
2010-07-19,3.3854598999023438,3.2459800243377686,3.288249969482422,3.3727800846099854,7157549.0,2.730988025665283
2010-07-20,3.478440046310425,3.3431899547576904,3.381230115890503,3.4699900150299072,10035561.0,2.8097007274627686
2010-07-21,3.524940013885498,3.4361801147460938,3.4699900150299072,3.4911201000213623,9924395.0,2.826809883117676
2010-07-22,3.571429967880249,3.474220037460327,3.4869000911712646,3.5545198917388916,9759215.0,2.878145933151245
2010-07-23,3.592560052871704,3.5122599601745605,3.562969923019409,3.588330030441284,11270866.0,2.905522346496582
2010-07-26,3.6052401065826416,3.520709991455078,3.562969923019409,3.6010100841522217,7606964.0,2.9157896041870117
2010-07-27,3.7066800594329834,3.546070098876953,3.6010100841522217,3.643280029296875,11294718.0,2.9500162601470947
2010-07-28,3.694000005722046,3.571429967880249,3.61368989944458,3.6770899295806885,11606405.0,2.9773926734924316
2010-07-29,3.7785298824310303,3.6348299980163574,3.685539960861206,3.7278099060058594,13041335.0,3.018461227416992
2010-07-30,3.744719982147217,3.639050006866455,3.715130090713501,3.7024500370025635,7061035.0,2.997926950454712
2010-08-02,3.782749891281128,3.694000005722046,3.715130090713501,3.765850067138672,7875940.0,3.0492630004882812
2010-08-03,3.782749891281128,3.6601901054382324,3.761620044708252,3.66441011428833,11158884.0,2.967125415802002
2010-08-04,3.6982200145721436,3.6052401065826416,3.6728599071502686,3.6813199520111084,8338619.0,2.9808177947998047
2010-08-05,3.765850067138672,3.66441011428833,3.6770899295806885,3.6813199520111084,9622550.0,2.9808177947998047
2010-08-06,3.8292500972747803,3.647510051727295,3.6770899295806885,3.8038899898529053,12671657.0,3.080064296722412
2010-08-09,3.854609966278076,3.786979913711548,3.786979913711548,3.8461499214172363,10944661.0,3.1142830848693848
2010-08-10,3.8630599975585938,3.66441011428833,3.8630599975585938,3.6728599071502686,11729918.0,2.9739675521850586
2010-08-11,3.736259937286377,3.6601901054382324,3.6770899295806885,3.719360113143921,6406292.0,3.0116195678710938
2010-08-12,3.8419299125671387,3.668639898300171,3.7066800594329834,3.7912099361419678,13674365.0,3.0697970390319824
2010-08-13,4.0574798583984375,3.812340021133423,3.8165700435638428,3.9475901126861572,24844244.0,3.196420192718506
2010-08-16,4.023670196533203,3.879970073699951,3.9560399055480957,4.010990142822266,17962655.0,3.247755765914917
2010-08-17,4.015210151672363,3.926460027694702,4.010990142822266,3.9644999504089355,15023813.0,3.2101125717163086
2010-08-18,3.994080066680908,3.8672900199890137,3.994080066680908,3.9475901126861572,12828534.0,3.196420192718506
2010-08-19,4.006760120391846,3.8884201049804688,3.951819896697998,3.9306800365448,14482503.0,3.182727813720703
2010-08-20,4.015210151672363,3.7954299449920654,3.926460027694702,4.006760120391846,22272215.0,3.2443313598632812
2010-08-23,4.158919811248779,3.9856300354003906,4.015210151672363,4.1504597663879395,27903151.0,3.360687255859375
2010-08-24,4.14201021194458,4.0447998046875,4.14201021194458,4.09128999710083,20981794.0,3.3127760887145996
2010-08-25,4.078609943389893,3.8672900199890137,4.023670196533203,3.8715100288391113,17167352.0,3.134816884994507
2010-08-26,3.8715100288391113,3.8715100288391113,3.8715100288391113,3.8715100288391113,0.0,3.134816884994507
2010-08-27,3.9560399055480957,3.8250200748443604,3.9475901126861572,3.8757400512695312,11148603.0,3.138242483139038
2010-08-30,3.994080066680908,3.8461499214172363,3.901099920272827,3.9898600578308105,13178674.0,3.230646848678589
2010-08-31,3.972949981689453,3.901099920272827,3.972949981689453,3.9475901126861572,10937386.0,3.196420192718506
2010-09-01,4.0447998046875,3.9137799739837646,3.9475901126861572,3.9898600578308105,14126016.0,3.230646848678589
2010-09-02,4.196959972381592,3.9856300354003906,4.023670196533203,4.1504597663879395,28051889.0,3.360687255859375
2010-09-03,4.433640003204346,4.103970050811768,4.120880126953125,4.408279895782471,32114981.0,3.5694477558135986
2010-09-06,4.649199962615967,4.277259826660156,4.395599842071533,4.281489849090576,41816248.0,3.4667840003967285
2010-09-07,4.268809795379639,4.120880126953125,4.268809795379639,4.188499927520752,16407192.0,3.391488552093506
2010-09-08,4.120880126953125,4.006760120391846,4.09552001953125,4.087069988250732,37962193.0,3.309359073638916
2010-09-09,4.116650104522705,3.9856300354003906,4.087069988250732,3.994080066680908,25190503.0,3.2340641021728516
2010-09-10,4.023670196533203,3.808109998703003,4.002530097961426,3.9602699279785156,19742426.0,3.2066874504089355
2010-09-13,4.019440174102783,3.8884201049804688,3.9475901126861572,4.010990142822266,19238899.0,3.247755765914917
2010-09-14,4.023670196533203,3.926460027694702,3.998310089111328,3.951819896697998,16031713.0,3.199845314025879
2010-09-15,3.9898600578308105,3.8461499214172363,3.9560399055480957,3.854609966278076,15031422.0,3.1211328506469727
2010-09-16,3.926460027694702,3.782749891281128,3.854609966278076,3.8207900524139404,13107126.0,3.0937485694885254
2010-09-17,3.884190082550049,3.812340021133423,3.8461499214172363,3.8461499214172363,8210377.0,3.1142830848693848
2010-09-20,3.994080066680908,3.8376998901367188,3.8461499214172363,3.968719959259033,16923503.0,3.213529109954834
2010-09-21,4.006760120391846,3.8968698978424072,3.9644999504089355,3.9095499515533447,9519217.0,3.165619134902954
2010-09-27,3.9475901126861572,3.8630599975585938,3.9475901126861572,3.9137799739837646,12694829.0,3.16904354095459
2010-09-28,3.9095499515533447,3.782749891281128,3.9095499515533447,3.7954299449920654,13644071.0,3.073214292526245
2010-09-29,3.8250200748443604,3.685539960861206,3.8038899898529053,3.7320399284362793,19022003.0,3.021886110305786
2010-09-30,3.7743000984191895,3.7024500370025635,3.715130090713501,3.740489959716797,8336892.0,3.0287280082702637
2010-10-08,3.8419299125671387,3.719360113143921,3.761620044708252,3.8165700435638428,12947535.0,3.0903313159942627
2010-10-11,4.04056978225708,3.8038899898529053,3.8207900524139404,3.994080066680908,23308272.0,3.2340641021728516
2010-10-12,4.0574798583984375,3.9306800365448,3.951819896697998,4.0447998046875,19982265.0,3.275132417678833
2010-10-13,4.184279918670654,3.972949981689453,4.053249835968018,4.010990142822266,27295465.0,3.247755765914917
2010-10-14,3.972949981689453,3.833470106124878,3.9602699279785156,3.8419299125671387,18830729.0,3.110865831375122
2010-10-15,3.8376998901367188,3.7278099060058594,3.8207900524139404,3.761620044708252,17298557.0,3.045837879180908
2010-10-18,3.7912099361419678,3.6263699531555176,3.7912099361419678,3.770080089569092,14300477.0,3.052687883377075
2010-10-19,3.8757400512695312,3.736259937286377,3.770080089569092,3.8715100288391113,11990178.0,3.134816884994507
2010-10-20,3.8884201049804688,3.719360113143921,3.8038899898529053,3.8419299125671387,12240695.0,3.110865831375122
2010-10-21,3.879970073699951,3.7912099361419678,3.8461499214172363,3.8630599975585938,9450686.0,3.1279749870300293
2010-10-22,3.951819896697998,3.808109998703003,3.8715100288391113,3.9306800365448,19602733.0,3.182727813720703
2010-10-25,3.9560399055480957,3.8630599975585938,3.9306800365448,3.9433600902557373,22180677.0,3.192995309829712
2010-10-26,3.998310089111328,3.9179999828338623,3.951819896697998,3.998310089111328,27901161.0,3.2374889850616455
2010-10-27,4.04056978225708,3.8884201049804688,4.006760120391846,3.901099920272827,17564398.0,3.1587765216827393
2010-10-28,3.9306800365448,3.858829975128174,3.905319929122925,3.8884201049804688,10072114.0,3.1485095024108887
2010-10-29,3.926460027694702,3.858829975128174,3.905319929122925,3.9179999828338623,13187757.0,3.1724610328674316
2010-11-01,3.9898600578308105,3.8926401138305664,3.9095499515533447,3.9856300354003906,18619241.0,3.227221965789795
2010-11-02,3.9898600578308105,3.884190082550049,3.9856300354003906,3.9222300052642822,19620655.0,3.1758859157562256
2010-11-03,4.036349773406982,3.8715100288391113,3.9179999828338623,3.9475901126861572,21375423.0,3.196420192718506
2010-11-04,4.09128999710083,3.9475901126861572,3.951819896697998,4.0828399658203125,33312915.0,3.305934190750122
2010-11-05,4.125100135803223,4.015210151672363,4.103970050811768,4.04902982711792,24237874.0,3.2785580158233643
2010-11-08,4.14201021194458,4.0447998046875,4.0574798583984375,4.13778018951416,25938976.0,3.3504199981689453
2010-11-09,4.14201021194458,4.061709880828857,4.14201021194458,4.125100135803223,22497255.0,3.3401522636413574
2010-11-10,4.112430095672607,4.002530097961426,4.112430095672607,4.078609943389893,26601328.0,3.302509069442749
2010-11-11,4.2519001960754395,4.023670196533203,4.0574798583984375,4.09128999710083,36664094.0,3.3127760887145996
2010-11-12,4.281489849090576,4.04056978225708,4.0828399658203125,4.234990119934082,80669529.0,3.4291322231292725
2010-11-15,4.505489826202393,4.163139820098877,4.311069965362549,4.497039794921875,78727973.0,3.64131760597229
2010-11-16,4.640739917755127,4.239220142364502,4.408279895782471,4.277259826660156,72533314.0,3.4633586406707764
2010-11-17,4.378699779510498,3.9306800365448,4.188499927520752,3.9560399055480957,34814795.0,3.2032620906829834
2010-11-18,4.070159912109375,3.8715100288391113,3.9306800365448,3.994080066680908,19366429.0,3.2340641021728516
2010-11-19,4.0447998046875,3.8757400512695312,4.032120227813721,4.04056978225708,22070145.0,3.271707057952881
2010-11-22,4.120880126953125,3.9306800365448,3.9814000129699707,4.1082000732421875,23878386.0,3.3264687061309814
2010-11-23,4.243450164794922,4.0574798583984375,4.112430095672607,4.184279918670654,28549118.0,3.3880715370178223
2010-11-24,4.281489849090576,4.163139820098877,4.260350227355957,4.230770111083984,20251095.0,3.425715446472168
2010-11-25,4.332210063934326,4.205410003662109,4.2476701736450195,4.281489849090576,22446180.0,3.4667840003967285
2010-11-26,4.281489849090576,4.154689788818359,4.273029804229736,4.171599864959717,13855814.0,3.3778045177459717
2010-11-29,4.209640026092529,4.070159912109375,4.171599864959717,4.112430095672607,12552945.0,3.3298935890197754
2010-11-30,4.1082000732421875,3.8165700435638428,4.1082000732421875,3.8926401138305664,19213476.0,3.151926279067993
2010-12-01,3.9475901126861572,3.8715100288391113,3.9137799739837646,3.8926401138305664,7857521.0,3.151926279067993
2010-12-02,4.006760120391846,3.8968698978424072,3.9349100589752197,3.9560399055480957,10084653.0,3.2032620906829834
2010-12-03,3.9644999504089355,3.8672900199890137,3.9391400814056396,3.9306800365448,6542607.0,3.182727813720703
2010-12-06,3.951819896697998,3.833470106124878,3.9306800365448,3.8672900199890137,7147477.0,3.131399631500244
2010-12-07,3.9137799739837646,3.7574000358581543,3.8461499214172363,3.8968698978424072,5926262.0,3.155350923538208
2010-12-08,3.951819896697998,3.884190082550049,3.884190082550049,3.9179999828338623,5815060.0,3.1724610328674316
2010-12-09,3.9179999828338623,3.782749891281128,3.9179999828338623,3.7912099361419678,5553593.0,3.0697970390319824
2010-12-10,3.8250200748443604,3.7574000358581543,3.7912099361419678,3.812340021133423,6031461.0,3.0869064331054688
2010-12-13,3.9306800365448,3.8038899898529053,3.8250200748443604,3.9095499515533447,6943649.0,3.165619134902954
2010-12-14,3.994080066680908,3.8926401138305664,3.9391400814056396,3.968719959259033,9677181.0,3.213529109954834
2010-12-15,3.994080066680908,3.9222300052642822,3.9349100589752197,3.9602699279785156,8955179.0,3.2066874504089355
2010-12-16,3.9814000129699707,3.9179999828338623,3.951819896697998,3.9475901126861572,5255444.0,3.196420192718506
2010-12-17,3.972949981689453,3.879970073699951,3.9475901126861572,3.9137799739837646,4318248.0,3.16904354095459
2010-12-20,3.9391400814056396,3.765850067138672,3.9137799739837646,3.854609966278076,7144044.0,3.1211328506469727
2010-12-21,3.9222300052642822,3.7996599674224854,3.879970073699951,3.9179999828338623,5785903.0,3.1724610328674316
2010-12-22,3.9433600902557373,3.8715100288391113,3.9179999828338623,3.8884201049804688,6136526.0,3.1485095024108887
2010-12-23,3.9095499515533447,3.8165700435638428,3.8884201049804688,3.8292500972747803,4783415.0,3.1005985736846924
2010-12-24,3.884190082550049,3.719360113143921,3.8250200748443604,3.8672900199890137,7364217.0,3.131399631500244
2010-12-27,3.926460027694702,3.7785298824310303,3.8250200748443604,3.782749891281128,11214645.0,3.0629465579986572
2010-12-28,3.786979913711548,3.6305999755859375,3.786979913711548,3.6305999755859375,8534176.0,2.939748764038086
2010-12-29,3.6770899295806885,3.5376200675964355,3.6348299980163574,3.588330030441284,5270461.0,2.905522346496582
2010-12-30,3.6348299980163574,3.546070098876953,3.5841100215911865,3.5798799991607666,3904886.0,2.8986806869506836
2010-12-31,3.668639898300171,3.562969923019409,3.5756499767303467,3.6517300605773926,3289049.0,2.9568581581115723
2011-01-04,3.7235798835754395,3.66441011428833,3.668639898300171,3.689769983291626,4184945.0,2.9876596927642822
2011-01-05,3.7531700134277344,3.66441011428833,3.6982200145721436,3.7278099060058594,4756365.0,3.018461227416992
2011-01-06,3.7531700134277344,3.694000005722046,3.694000005722046,3.744719982147217,4208737.0,3.032153367996216
2011-01-07,3.770080089569092,3.7066800594329834,3.740489959716797,3.719360113143921,4582412.0,3.0116195678710938
2011-01-10,3.7320399284362793,3.550299882888794,3.7278099060058594,3.6052401065826416,4121945.0,2.9192147254943848
2011-01-11,3.61368989944458,3.524940013885498,3.596790075302124,3.567199945449829,5075271.0,2.888413190841675
2011-01-12,3.596790075302124,3.5376200675964355,3.5756499767303467,3.5798799991607666,3404889.0,2.8986806869506836
2011-01-13,3.7235798835754395,3.562969923019409,3.562969923019409,3.6517300605773926,4462081.0,2.9568581581115723
2011-01-14,3.6517300605773926,3.6517300605773926,3.6517300605773926,3.6517300605773926,0.0,2.9568581581115723
2011-01-17,3.588330030441284,3.4150500297546387,3.588330030441284,3.431950092315674,4024315.0,2.7788989543914795
2011-01-18,3.4615399837493896,3.1910400390625,3.431950092315674,3.3389699459075928,3797976.0,2.7036118507385254
2011-01-19,3.3939099311828613,3.334739923477173,3.334739923477173,3.381230115890503,2805148.0,2.737830638885498
2011-01-20,3.381230115890503,3.2544400691986084,3.381230115890503,3.262890100479126,4068897.0,2.6420090198516846
2011-01-21,3.3220601081848145,3.262890100479126,3.267119884490967,3.2713398933410645,3654154.0,2.648851156234741
2011-01-24,3.2967000007629395,3.1994900703430176,3.292479991912842,3.2079501152038574,4265119.0,2.5975229740142822
2011-01-25,3.2967000007629395,3.1276400089263916,3.2079501152038574,3.233299970626831,6972748.0,2.618049383163452
2011-01-26,3.334739923477173,3.1994900703430176,3.334739923477173,3.292479991912842,9697420.0,2.6659679412841797
2011-01-27,3.317840099334717,3.2206199169158936,3.233299970626831,3.267119884490967,5479599.0,2.6454339027404785
2011-01-28,3.313610076904297,3.258660078048706,3.262890100479126,3.284019947052002,3935289.0,2.659118175506592
2011-01-31,3.402369976043701,3.330509901046753,3.3389699459075928,3.3981399536132812,6418262.0,2.7515225410461426
2011-02-01,3.4192700386047363,3.360100030899048,3.4192700386047363,3.381230115890503,2408514.0,2.737830638885498
2011-02-09,3.3896899223327637,3.3389699459075928,3.355870008468628,3.3474199771881104,3589600.0,2.710453987121582
2011-02-10,3.448859930038452,3.330509901046753,3.3474199771881104,3.431950092315674,5527912.0,2.7788989543914795
2011-02-11,3.4615399837493896,3.4108200073242188,3.431950092315674,3.4615399837493896,6869056.0,2.802858591079712
2011-02-14,3.592560052871704,3.4446299076080322,3.4615399837493896,3.5122599601745605,8433822.0,2.8439271450042725
2011-02-15,3.5587499141693115,3.499579906463623,3.541840076446533,3.5037999153137207,8182330.0,2.8370769023895264
2011-02-16,3.546070098876953,3.4699900150299072,3.495349884033203,3.541840076446533,6407676.0,2.8678781986236572
2011-02-17,3.61368989944458,3.520709991455078,3.5333900451660156,3.6094698905944824,11334651.0,2.922639846801758
2011-02-18,3.592560052871704,3.499579906463623,3.5841100215911865,3.550299882888794,7654892.0,2.8747289180755615
2011-02-21,3.6982200145721436,3.5122599601745605,3.5333900451660156,3.6517300605773926,12130032.0,2.9568581581115723
2011-02-22,3.668639898300171,3.5080299377441406,3.6517300605773926,3.516479969024658,8047790.0,2.847343921661377
2011-02-23,3.5756499767303467,3.499579906463623,3.516479969024658,3.5376200675964355,4754304.0,2.864461660385132
2011-02-24,3.5841100215911865,3.5291600227355957,3.5376200675964355,3.5756499767303467,6164045.0,2.8952550888061523
2011-02-25,3.6263699531555176,3.571429967880249,3.5756499767303467,3.596790075302124,6361670.0,2.912372350692749
2011-02-28,3.7278099060058594,3.5756499767303467,3.62214994430542,3.7235798835754395,13985104.0,3.0150363445281982
2011-03-01,3.994080066680908,3.6982200145721436,3.710900068283081,3.9179999828338623,26580228.0,3.1724610328674316
2011-03-02,3.9644999504089355,3.8038899898529053,3.8926401138305664,3.8715100288391113,22555148.0,3.134816884994507
2011-03-03,3.8630599975585938,3.736259937286377,3.858829975128174,3.740489959716797,14994532.0,3.0287280082702637
2011-03-04,3.8419299125671387,3.710900068283081,3.736259937286377,3.808109998703003,7666992.0,3.0834813117980957
2011-03-07,3.8461499214172363,3.8038899898529053,3.8250200748443604,3.8461499214172363,8019571.0,3.1142830848693848
2011-03-08,3.8630599975585938,3.8038899898529053,3.8461499214172363,3.854609966278076,5540095.0,3.1211328506469727
2011-03-09,3.879970073699951,3.833470106124878,3.8461499214172363,3.8461499214172363,6083187.0,3.1142830848693848
2011-03-10,3.905319929122925,3.8250200748443604,3.8461499214172363,3.858829975128174,7763562.0,3.1245498657226562
2011-03-11,3.8926401138305664,3.8250200748443604,3.8419299125671387,3.833470106124878,7133674.0,3.104015588760376
2011-03-14,3.833470106124878,3.7531700134277344,3.808109998703003,3.7912099361419678,8028616.0,3.0697970390319824
2011-03-15,3.7912099361419678,3.5798799991607666,3.7912099361419678,3.6982200145721436,10419137.0,2.9945015907287598
2011-03-16,3.7996599674224854,3.6770899295806885,3.689769983291626,3.770080089569092,6447023.0,3.052687883377075
2011-03-17,3.7574000358581543,3.6263699531555176,3.7235798835754395,3.6517300605773926,5626059.0,2.9568581581115723
2011-03-18,3.761620044708252,3.685539960861206,3.685539960861206,3.719360113143921,5613117.0,3.0116195678710938
2011-03-21,3.7743000984191895,3.7024500370025635,3.719360113143921,3.7531700134277344,6506760.0,3.0389962196350098
2011-03-22,3.8292500972747803,3.7024500370025635,3.761620044708252,3.8250200748443604,8282824.0,3.0971732139587402
2011-03-23,3.951819896697998,3.812340021133423,3.833470106124878,3.951819896697998,16919457.0,3.199845314025879
2011-03-24,4.006760120391846,3.879970073699951,3.9349100589752197,3.884190082550049,11918850.0,3.1450843811035156
2011-03-25,3.9222300052642822,3.879970073699951,3.9095499515533447,3.901099920272827,7446036.0,3.1587765216827393
2011-03-28,3.9898600578308105,3.8884201049804688,3.9095499515533447,3.972949981689453,12922223.0,3.216954469680786
2011-03-29,4.027890205383301,3.8926401138305664,3.972949981689453,3.901099920272827,11155387.0,3.1587765216827393
2011-03-30,3.9095499515533447,3.7531700134277344,3.9095499515533447,3.7785298824310303,12910310.0,3.0595297813415527
2011-03-31,3.8038899898529053,3.7235798835754395,3.782749891281128,3.740489959716797,5656630.0,3.0287280082702637
2011-04-01,3.833470106124878,3.736259937286377,3.761620044708252,3.8292500972747803,5814731.0,3.1005985736846924
2011-04-06,3.8292500972747803,3.8292500972747803,3.8292500972747803,3.8292500972747803,0.0,3.1005985736846924
2011-04-07,3.8884201049804688,3.833470106124878,3.8672900199890137,3.8419299125671387,8767165.0,3.110865831375122
2011-04-08,3.8968698978424072,3.8292500972747803,3.8419299125671387,3.879970073699951,8059305.0,3.141667604446411
2011-04-11,3.9475901126861572,3.8250200748443604,3.8884201049804688,3.833470106124878,9751835.0,3.104015588760376
2011-04-12,4.002530097961426,3.8292500972747803,3.8376998901367188,3.9898600578308105,19443196.0,3.230646848678589
2011-04-13,4.366020202636719,4.0574798583984375,4.0574798583984375,4.234990119934082,67178928.0,3.4291322231292725
2011-04-14,4.302619934082031,4.1504597663879395,4.205410003662109,4.2476701736450195,28605708.0,3.439399480819702
2011-04-15,4.374470233917236,4.171599864959717,4.222320079803467,4.311069965362549,29206057.0,3.4907350540161133
2011-04-18,4.420959949493408,4.222320079803467,4.289939880371094,4.268809795379639,27917770.0,3.4565165042877197
2011-04-19,4.382919788360596,4.1504597663879395,4.234990119934082,4.319530010223389,24996905.0,3.4975855350494385
2011-04-20,4.459000110626221,4.281489849090576,4.319530010223389,4.306849956512451,24658002.0,3.4873180389404297
2011-04-21,4.374470233917236,4.192729949951172,4.306849956512451,4.209640026092529,24535831.0,3.4086055755615234
2011-04-22,4.209640026092529,4.209640026092529,4.209640026092529,4.209640026092529,0.0,3.4086055755615234
2011-04-25,4.2476701736450195,4.0447998046875,4.2011799812316895,4.053249835968018,18683357.0,3.2819743156433105
2011-04-26,4.116650104522705,3.9602699279785156,4.036349773406982,4.0447998046875,10746906.0,3.275132417678833
2011-04-27,4.09975004196167,3.968719959259033,4.0447998046875,4.010990142822266,7812905.0,3.247755765914917
2011-04-28,4.0828399658203125,3.8250200748443604,3.972949981689453,3.8503799438476562,9555914.0,3.1177079677581787
2011-04-29,3.8757400512695312,3.761620044708252,3.8461499214172363,3.8672900199890137,7206459.0,3.131399631500244
2011-05-03,3.901099920272827,3.761620044708252,3.8376998901367188,3.8968698978424072,8243759.0,3.155350923538208
2011-05-04,3.8968698978424072,3.8038899898529053,3.8757400512695312,3.833470106124878,7045536.0,3.104015588760376
2011-05-05,4.032120227813721,3.8292500972747803,3.8292500972747803,4.010990142822266,11828906.0,3.247755765914917
2011-05-06,4.070159912109375,3.9222300052642822,3.972949981689453,3.926460027694702,8448122.0,3.1793110370635986
2011-05-09,3.994080066680908,3.926460027694702,3.9433600902557373,3.972949981689453,5603700.0,3.216954469680786
2011-05-10,4.036349773406982,3.9349100589752197,3.9602699279785156,4.032120227813721,6605602.0,3.2648656368255615
2011-05-11,4.04902982711792,3.8968698978424072,4.04056978225708,3.9898600578308105,11210136.0,3.230646848678589
2011-05-12,3.972949981689453,3.8715100288391113,3.926460027694702,3.879970073699951,8399143.0,3.141667604446411
2011-05-13,3.9179999828338623,3.8038899898529053,3.8630599975585938,3.901099920272827,8276802.0,3.1587765216827393
2011-05-16,3.9391400814056396,3.8757400512695312,3.8968698978424072,3.8926401138305664,4934177.0,3.151926279067993
2011-05-17,3.926460027694702,3.8165700435638428,3.8884201049804688,3.879970073699951,6181837.0,3.141667604446411
2011-05-18,3.9222300052642822,3.8503799438476562,3.901099920272827,3.879970073699951,5935640.0,3.141667604446411
2011-05-19,4.2265400886535645,3.8757400512695312,3.9095499515533447,4.163139820098877,29072158.0,3.3709542751312256
2011-05-20,4.1758198738098145,4.070159912109375,4.120880126953125,4.167369842529297,20057268.0,3.3743789196014404
2011-05-23,4.205410003662109,3.8884201049804688,4.205410003662109,3.8968698978424072,19793142.0,3.155350923538208
2011-05-24,3.8884201049804688,3.7235798835754395,3.8672900199890137,3.833470106124878,12485519.0,3.104015588760376
2011-05-25,3.8968698978424072,3.7996599674224854,3.808109998703003,3.8207900524139404,5742442.0,3.0937485694885254
2011-05-26,3.9095499515533447,3.808109998703003,3.8419299125671387,3.8672900199890137,6924110.0,3.131399631500244
2011-05-27,3.8715100288391113,3.596790075302124,3.8503799438476562,3.6010100841522217,9422422.0,2.9157896041870117
2011-05-30,3.5841100215911865,3.448859930038452,3.571429967880249,3.4911201000213623,6357359.0,2.826809883117676
2011-05-31,3.592560052871704,3.4869000911712646,3.4869000911712646,3.571429967880249,3940438.0,2.8918378353118896
2011-06-01,3.617919921875,3.541840076446533,3.571429967880249,3.588330030441284,3328093.0,2.905522346496582
2011-06-02,3.571429967880249,3.4657599925994873,3.5376200675964355,3.567199945449829,5101100.0,2.888413190841675
2011-06-03,3.617919921875,3.516479969024658,3.516479969024658,3.592560052871704,3666117.0,2.908947229385376
2011-06-07,3.647510051727295,3.5545198917388916,3.592560052871704,3.6094698905944824,2739920.0,2.922639846801758
2011-06-08,3.617919921875,3.5333900451660156,3.5756499767303467,3.6094698905944824,3197024.0,2.922639846801758
2011-06-09,3.6052401065826416,3.5291600227355957,3.588330030441284,3.5376200675964355,3069161.0,2.864461660385132
2011-06-10,3.5333900451660156,3.402369976043701,3.5333900451660156,3.474220037460327,6152693.0,2.8131258487701416
2011-06-13,3.45307993888855,3.402369976043701,3.4192700386047363,3.45307993888855,2273768.0,2.7960081100463867
2011-06-14,3.5291600227355957,3.431950092315674,3.431950092315674,3.4869000911712646,4159375.0,2.823392868041992
2011-06-15,3.499579906463623,3.4446299076080322,3.478440046310425,3.4573099613189697,2917876.0,2.7994332313537598
2011-06-16,3.4361801147460938,3.334739923477173,3.4361801147460938,3.3685500621795654,3826870.0,2.7275633811950684
2011-06-17,3.694000005722046,3.3516499996185303,3.406589984893799,3.4615399837493896,5297227.0,2.802858591079712
2011-06-20,3.499579906463623,3.3896899223327637,3.4446299076080322,3.4150500297546387,3352498.0,2.765214681625366
2011-06-21,3.4699900150299072,3.3896899223327637,3.3896899223327637,3.4657599925994873,3042046.0,2.8062753677368164
2011-06-22,3.5080299377441406,3.45307993888855,3.4657599925994873,3.478440046310425,2505875.0,2.816542625427246
2011-06-23,3.5376200675964355,3.448859930038452,3.4615399837493896,3.520709991455078,3700499.0,2.850769281387329
2011-06-24,3.6094698905944824,3.499579906463623,3.499579906463623,3.562969923019409,5868808.0,2.8849880695343018
2011-06-27,3.6601901054382324,3.562969923019409,3.562969923019409,3.62214994430542,5820703.0,2.9329071044921875
2011-06-28,3.6601901054382324,3.562969923019409,3.6263699531555176,3.643280029296875,5390831.0,2.9500162601470947
2011-06-29,3.643280029296875,3.5798799991607666,3.643280029296875,3.5841100215911865,3444311.0,2.9021050930023193
2011-06-30,3.643280029296875,3.5587499141693115,3.5587499141693115,3.639050006866455,3157424.0,2.9465911388397217
2011-07-01,3.66441011428833,3.571429967880249,3.66441011428833,3.6010100841522217,7223518.0,2.9157896041870117
2011-07-04,3.710900068283081,3.6010100841522217,3.62214994430542,3.6982200145721436,7127944.0,2.9945015907287598
2011-07-05,3.710900068283081,3.66441011428833,3.7024500370025635,3.7066800594329834,5002343.0,3.001352071762085
2011-07-06,3.7066800594329834,3.6263699531555176,3.7066800594329834,3.694000005722046,4516767.0,2.9910848140716553
2011-07-07,3.719360113143921,3.643280029296875,3.7066800594329834,3.6770899295806885,5438773.0,2.9773926734924316
2011-07-08,3.7066800594329834,3.668639898300171,3.668639898300171,3.6770899295806885,3865625.0,2.9773926734924316
2011-07-11,3.744719982147217,3.6559600830078125,3.6770899295806885,3.7235798835754395,4696285.0,3.0150363445281982
2011-07-12,3.7066800594329834,3.596790075302124,3.6770899295806885,3.6094698905944824,4806467.0,2.922639846801758
2011-07-13,3.6728599071502686,3.592560052871704,3.61368989944458,3.66441011428833,3962979.0,2.967125415802002
2011-07-14,3.66441011428833,3.62214994430542,3.6559600830078125,3.6601901054382324,7988349.0,2.9637084007263184
2011-07-15,3.8461499214172363,3.6348299980163574,3.6517300605773926,3.8419299125671387,13591207.0,3.110865831375122
2011-07-18,3.972949981689453,3.7954299449920654,3.808109998703003,3.884190082550049,18722037.0,3.1450843811035156
2011-07-19,3.968719959259033,3.8165700435638428,3.879970073699951,3.9095499515533447,10776512.0,3.165619134902954
2011-07-20,3.968719959259033,3.8038899898529053,3.951819896697998,3.8503799438476562,9301368.0,3.1177079677581787
2011-07-21,3.8715100288391113,3.7912099361419678,3.8461499214172363,3.7996599674224854,5185855.0,3.076639175415039
2011-07-22,3.7996599674224854,3.7996599674224854,3.7996599674224854,3.7996599674224854,0.0,3.076639175415039
2011-07-25,3.8376998901367188,3.4573099613189697,3.8376998901367188,3.5037999153137207,16689345.0,2.8370769023895264
2011-07-26,3.61368989944458,3.4573099613189697,3.4869000911712646,3.6010100841522217,6915427.0,2.9157896041870117
2011-07-27,3.6559600830078125,3.5291600227355957,3.571429967880249,3.61368989944458,5953322.0,2.9260566234588623
2011-07-28,3.7743000984191895,3.550299882888794,3.5841100215911865,3.7531700134277344,14314870.0,3.0389962196350098
2011-07-29,3.951819896697998,3.765850067138672,3.8207900524139404,3.770080089569092,34211669.0,3.052687883377075
2011-08-01,3.8672900199890137,3.761620044708252,3.761620044708252,3.8207900524139404,9399055.0,3.0937485694885254
2011-08-02,3.9137799739837646,3.719360113143921,3.7954299449920654,3.8884201049804688,16076411.0,3.1485095024108887
2011-08-03,3.9137799739837646,3.833470106124878,3.8715100288391113,3.8461499214172363,12578959.0,3.1142830848693848
2011-08-04,3.9095499515533447,3.8461499214172363,3.854609966278076,3.8968698978424072,9179315.0,3.155350923538208
2011-08-05,3.905319929122925,3.740489959716797,3.8250200748443604,3.8968698978424072,13328179.0,3.155350923538208
2011-08-08,3.8968698978424072,3.8968698978424072,3.8968698978424072,3.8968698978424072,0.0,3.155350923538208
2011-08-09,3.710900068283081,3.5080299377441406,3.5756499767303467,3.6813199520111084,16213831.0,2.9808177947998047
2011-08-10,3.858829975128174,3.689769983291626,3.7235798835754395,3.7912099361419678,12006359.0,3.0697970390319824
2011-08-11,3.968719959259033,3.6770899295806885,3.719360113143921,3.9602699279785156,22192237.0,3.2066874504089355
2011-08-12,4.015210151672363,3.926460027694702,3.9644999504089355,3.9560399055480957,16136867.0,3.2032620906829834
2011-08-15,3.9814000129699707,3.879970073699951,3.9349100589752197,3.968719959259033,16066095.0,3.213529109954834
2011-08-16,3.994080066680908,3.8884201049804688,3.968719959259033,3.9095499515533447,10461995.0,3.165619134902954
2011-08-17,3.9179999828338623,3.8292500972747803,3.8926401138305664,3.858829975128174,10018188.0,3.1245498657226562
2011-08-18,3.879970073699951,3.685539960861206,3.8461499214172363,3.6982200145721436,12393914.0,2.9945015907287598
2011-08-19,3.740489959716797,3.639050006866455,3.6728599071502686,3.710900068283081,10394178.0,3.0047693252563477
2011-08-22,3.736259937286377,3.6305999755859375,3.7278099060058594,3.66441011428833,5799316.0,2.967125415802002
2011-08-23,3.740489959716797,3.6348299980163574,3.6601901054382324,3.7320399284362793,4383871.0,3.021886110305786
2011-08-24,3.8250200748443604,3.7320399284362793,3.744719982147217,3.744719982147217,6811602.0,3.032153367996216
2011-08-25,3.8419299125671387,3.7320399284362793,3.7531700134277344,3.8376998901367188,7624170.0,3.107440710067749
2011-08-26,3.8672900199890137,3.8207900524139404,3.8376998901367188,3.854609966278076,6691239.0,3.1211328506469727
2011-08-29,3.8926401138305664,3.8292500972747803,3.854609966278076,3.854609966278076,6620138.0,3.1211328506469727
2011-08-30,3.905319929122925,3.7996599674224854,3.879970073699951,3.8250200748443604,8327454.0,3.0971732139587402
2011-08-31,3.8461499214172363,3.740489959716797,3.8250200748443604,3.8165700435638428,5668155.0,3.0903313159942627
2011-09-01,3.8968698978424072,3.7531700134277344,3.833470106124878,3.7531700134277344,9123109.0,3.0389962196350098
2011-09-02,3.761620044708252,3.668639898300171,3.744719982147217,3.6728599071502686,7390518.0,2.9739675521850586
2011-09-05,3.6559600830078125,3.5545198917388916,3.6559600830078125,3.588330030441284,5947108.0,2.905522346496582
2011-09-06,3.6094698905944824,3.5080299377441406,3.5841100215911865,3.5333900451660156,6271764.0,2.8610363006591797
2011-09-07,3.617919921875,3.541840076446533,3.5587499141693115,3.61368989944458,6307491.0,2.9260566234588623
2011-09-08,3.639050006866455,3.5841100215911865,3.617919921875,3.6052401065826416,3754927.0,2.9192147254943848
2011-09-09,3.7743000984191895,3.592560052871704,3.592560052871704,3.6305999755859375,4291703.0,2.939748764038086
2011-09-13,3.62214994430542,3.5291600227355957,3.5798799991607666,3.5376200675964355,3720227.0,2.864461660385132
2011-09-14,3.5756499767303467,3.4911201000213623,3.541840076446533,3.5587499141693115,3309203.0,2.881570816040039
2011-09-15,3.6052401065826416,3.550299882888794,3.571429967880249,3.562969923019409,3329437.0,2.8849880695343018
2011-09-16,3.6010100841522217,3.5291600227355957,3.588330030441284,3.567199945449829,3125753.0,2.888413190841675
2011-09-19,3.571429967880249,3.4657599925994873,3.571429967880249,3.4826700687408447,3342379.0,2.8199679851531982
2011-09-20,3.524940013885498,3.448859930038452,3.4657599925994873,3.4826700687408447,3056505.0,2.8199679851531982
2011-09-21,3.592560052871704,3.4699900150299072,3.4826700687408447,3.592560052871704,5922471.0,2.908947229385376
2011-09-22,3.5841100215911865,3.4573099613189697,3.571429967880249,3.4615399837493896,3750259.0,2.802858591079712
2011-09-23,3.427730083465576,3.3474199771881104,3.4108200073242188,3.406589984893799,5669087.0,2.75836443901062
2011-09-26,3.4361801147460938,3.3262898921966553,3.381230115890503,3.3431899547576904,3001289.0,2.707028865814209
2011-09-27,3.3981399536132812,3.313610076904297,3.381230115890503,3.355870008468628,3098430.0,2.7172961235046387
2011-09-28,3.381230115890503,3.288249969482422,3.3643300533294678,3.292479991912842,3034875.0,2.6659679412841797
2011-09-29,3.284019947052002,3.1530001163482666,3.284019947052002,3.161449909210205,4232757.0,2.5598714351654053
2011-09-30,3.212169885635376,3.1530001163482666,3.1783599853515625,3.1910400390625,2324535.0,2.5838310718536377
2011-10-10,3.2544400691986084,3.1572299003601074,3.2037200927734375,3.165679931640625,2331193.0,2.563296318054199
2011-10-11,3.165679931640625,3.165679931640625,3.165679931640625,3.165679931640625,0.0,2.563296318054199
2011-10-12,3.402369976043701,3.169909954071045,3.233299970626831,3.3727800846099854,8216278.0,2.730988025665283
2011-10-13,3.4699900150299072,3.3389699459075928,3.3389699459075928,3.4235000610351562,8603227.0,2.772057056427002
2011-10-14,3.4361801147460938,3.3727800846099854,3.406589984893799,3.4192700386047363,5058366.0,2.768631935119629
2011-10-17,3.5080299377441406,3.4108200073242188,3.448859930038452,3.448859930038452,4316270.0,2.792591094970703
2011-10-18,3.4150500297546387,3.313610076904297,3.4108200073242188,3.330509901046753,5124658.0,2.6967613697052
2011-10-19,3.3939099311828613,3.2967000007629395,3.355870008468628,3.355870008468628,1706148.0,2.7172961235046387
2011-10-20,3.3516499996185303,3.2459800243377686,3.3220601081848145,3.292479991912842,2279331.0,2.6659679412841797
2011-10-21,3.317840099334717,3.1487700939178467,3.267119884490967,3.19527006149292,5092128.0,2.5872561931610107
2011-10-24,3.2459800243377686,3.1276400089263916,3.2079501152038574,3.241760015487671,3811110.0,2.6248996257781982
2011-10-25,3.334739923477173,3.237529993057251,3.237529993057251,3.330509901046753,4592488.0,2.6967613697052
2011-10-26,3.4573099613189697,3.3009300231933594,3.3009300231933594,3.3896899223327637,7118998.0,2.744680404663086
2011-10-27,3.448859930038452,3.3727800846099854,3.3727800846099854,3.4192700386047363,4224228.0,2.768631935119629
2011-10-28,3.4192700386047363,3.4192700386047363,3.4192700386047363,3.4192700386047363,0.0,2.768631935119629
2011-10-31,3.550299882888794,3.4361801147460938,3.4657599925994873,3.4615399837493896,6702239.0,2.802858591079712
2011-11-01,3.617919921875,3.4361801147460938,3.45307993888855,3.6010100841522217,15574625.0,2.9157896041870117
2011-11-02,3.6559600830078125,3.546070098876953,3.550299882888794,3.647510051727295,11887252.0,2.9534413814544678
2011-11-03,3.66441011428833,3.5841100215911865,3.6517300605773926,3.6010100841522217,11959025.0,2.9157896041870117
2011-11-04,3.6728599071502686,3.5841100215911865,3.617919921875,3.6348299980163574,7068536.0,2.943173885345459
2011-11-07,3.6559600830078125,3.5841100215911865,3.6052401065826416,3.6052401065826416,4965491.0,2.9192147254943848
2011-11-08,3.6305999755859375,3.516479969024658,3.592560052871704,3.5291600227355957,6051866.0,2.8576111793518066
2011-11-09,3.588330030441284,3.5333900451660156,3.541840076446533,3.5756499767303467,4474591.0,2.8952550888061523
2011-11-10,3.5756499767303467,3.499579906463623,3.5080299377441406,3.541840076446533,4264206.0,2.8678781986236572
2011-11-11,3.62214994430542,3.5291600227355957,3.550299882888794,3.596790075302124,3301111.0,2.912372350692749
2011-11-14,3.66441011428833,3.61368989944458,3.617919921875,3.6559600830078125,7705099.0,2.9602832794189453
2011-11-15,3.685539960861206,3.6305999755859375,3.6559600830078125,3.6601901054382324,4144541.0,2.9637084007263184
2011-11-16,3.6728599071502686,3.567199945449829,3.6601901054382324,3.5841100215911865,6603678.0,2.9021050930023193
2011-11-17,3.6305999755859375,3.5587499141693115,3.5756499767303467,3.596790075302124,3117597.0,2.912372350692749
2011-11-18,3.6094698905944824,3.524940013885498,3.596790075302124,3.5376200675964355,2774998.0,2.864461660385132
2011-11-21,3.5587499141693115,3.5080299377441406,3.5376200675964355,3.550299882888794,1254091.0,2.8747289180755615
2011-11-22,3.5587499141693115,3.4446299076080322,3.546070098876953,3.478440046310425,3091739.0,2.816542625427246
2011-11-23,3.4911201000213623,3.448859930038452,3.474220037460327,3.4573099613189697,1972191.0,2.7994332313537598
2011-11-24,3.4657599925994873,3.3854598999023438,3.448859930038452,3.4403998851776123,1664109.0,2.7857413291931152
2011-11-25,3.45307993888855,3.3939099311828613,3.406589984893799,3.4192700386047363,1936466.0,2.768631935119629
2011-11-28,3.4573099613189697,3.3981399536132812,3.427730083465576,3.4403998851776123,2289256.0,2.7857413291931152
2011-11-29,3.6728599071502686,3.161449909210205,3.4573099613189697,3.6305999755859375,12841476.0,2.939748764038086
2011-11-30,3.62214994430542,3.4150500297546387,3.562969923019409,3.474220037460327,7426474.0,2.8131258487701416
2011-12-01,3.617919921875,3.541840076446533,3.5756499767303467,3.567199945449829,6607374.0,2.888413190841675
2011-12-02,3.5756499767303467,3.448859930038452,3.571429967880249,3.5333900451660156,3506246.0,2.8610363006591797
2011-12-05,3.562969923019409,3.381230115890503,3.5545198917388916,3.5080299377441406,3633849.0,2.8405020236968994
2011-12-06,3.516479969024658,3.4108200073242188,3.5080299377441406,3.4615399837493896,2586747.0,2.802858591079712
2011-12-07,3.4657599925994873,3.4235000610351562,3.4403998851776123,3.448859930038452,1792088.0,2.792591094970703
2011-12-08,3.474220037460327,3.3727800846099854,3.448859930038452,3.4361801147460938,2452091.0,2.7823245525360107
2011-12-09,3.4573099613189697,3.3854598999023438,3.431950092315674,3.427730083465576,1642389.0,2.775482177734375
2011-12-12,3.4235000610351562,3.2797999382019043,3.3939099311828613,3.355870008468628,3254208.0,2.7172961235046387
2011-12-13,3.317840099334717,3.1994900703430176,3.3009300231933594,3.2248499393463135,3125668.0,2.6112072467803955
2011-12-14,3.237529993057251,3.1783599853515625,3.2248499393463135,3.18681001663208,1288334.0,2.5804059505462646
2011-12-15,3.2206199169158936,3.136090040206909,3.18681001663208,3.1572299003601074,3776751.0,2.5564541816711426
2011-12-16,3.233299970626831,3.1487700939178467,3.1572299003601074,3.2079501152038574,2053803.0,2.5975229740142822
2011-12-19,3.237529993057251,3.169909954071045,3.2037200927734375,3.237529993057251,2078642.0,2.6214747428894043
2011-12-20,3.262890100479126,3.2079501152038574,3.237529993057251,3.2206199169158936,2054182.0,2.6077821254730225
2011-12-21,3.2544400691986084,3.136090040206909,3.2290799617767334,3.1783599853515625,2346028.0,2.573563575744629
2011-12-22,3.1741299629211426,2.9163100719451904,3.1741299629211426,3.0811500549316406,4666083.0,2.494851589202881
2011-12-23,3.1318700313568115,3.043109893798828,3.043109893798828,3.114959955215454,2807055.0,2.5222280025482178
2011-12-26,3.1234099864959717,3.072700023651123,3.1065099239349365,3.0811500549316406,796336.0,2.494851589202881
2011-12-27,3.1234099864959717,3.000839948654175,3.0769200325012207,3.0050699710845947,981899.0,2.433248281478882
2011-12-28,3.0853800773620605,2.9416699409484863,3.0050699710845947,3.0515599250793457,3262969.0,2.4708917140960693
2011-12-29,3.0769200325012207,2.996619939804077,3.0346601009368896,2.996619939804077,1656244.0,2.4264063835144043
2011-12-30,3.0600199699401855,2.9923899173736572,2.996619939804077,3.0135200023651123,3651133.0,2.4400904178619385
2012-01-04,3.043109893798828,2.857140064239502,3.043109893798828,2.8740499019622803,3647922.0,2.3271591663360596
2012-01-05,2.8994100093841553,2.71766996383667,2.878269910812378,2.738800048828125,4167013.0,2.2176456451416016
2012-01-06,2.7472500801086426,2.5993199348449707,2.70920991897583,2.70920991897583,2933783.0,2.1936862468719482
2012-01-09,2.806420087814331,2.6289100646972656,2.7261199951171875,2.8022000789642334,3998204.0,2.268981695175171
2012-01-10,2.950129985809326,2.7514801025390625,2.8022000789642334,2.9416699409484863,6001067.0,2.3819124698638916
2012-01-11,2.9881598949432373,2.882499933242798,2.9163100719451904,2.9458999633789062,3692124.0,2.3853371143341064
2012-01-12,3.000839948654175,2.8740499019622803,2.9374499320983887,2.8909499645233154,2821440.0,2.340843439102173
2012-01-13,2.928989887237549,2.7472500801086426,2.9247701168060303,2.785290002822876,3327831.0,2.255289316177368
2012-01-16,2.785290002822876,2.71343994140625,2.785290002822876,2.71343994140625,2193099.0,2.1971113681793213
2012-01-17,2.907860040664673,2.71343994140625,2.7303500175476074,2.8740499019622803,4901389.0,2.3271591663360596
2012-01-18,2.9416699409484863,2.8233299255371094,2.8740499019622803,2.836009979248047,3402788.0,2.2963578701019287
2012-01-19,2.8740499019622803,2.831779956817627,2.831779956817627,2.8486900329589844,2200891.0,2.3066251277923584
2012-01-20,2.907860040664673,2.840240001678467,2.8529200553894043,2.8909499645233154,2625715.0,2.340843439102173
2012-01-30,2.8994100093841553,2.8529200553894043,2.8909499645233154,2.8529200553894043,1927253.0,2.3100502490997314
2012-01-31,2.878269910812378,2.8190999031066895,2.8698201179504395,2.865600109100342,886045.0,2.320317029953003
2012-02-01,2.8867299556732178,2.831779956817627,2.840240001678467,2.8529200553894043,1682171.0,2.3100502490997314
2012-02-02,2.9163100719451904,2.8529200553894043,2.882499933242798,2.903630018234253,2386134.0,2.3511104583740234
2012-02-03,2.9670300483703613,2.878269910812378,2.903630018234253,2.954349994659424,3885194.0,2.392179489135742
2012-02-06,2.9712600708007812,2.9205400943756104,2.954349994659424,2.9374499320983887,2672536.0,2.378495216369629
2012-02-07,2.9332199096679688,2.831779956817627,2.9332199096679688,2.8698201179504395,2673766.0,2.3237345218658447
2012-02-08,2.9374499320983887,2.857140064239502,2.865600109100342,2.9374499320983887,3073682.0,2.378495216369629
2012-02-09,2.996619939804077,2.9163100719451904,2.9416699409484863,2.9670300483703613,5046642.0,2.4024465084075928
2012-02-10,3.0177500247955322,2.9374499320983887,2.950129985809326,2.9670300483703613,3842861.0,2.4024465084075928
2012-02-13,3.000839948654175,2.9332199096679688,2.9416699409484863,2.9923899173736572,3470474.0,2.422981023788452
2012-02-14,3.0811500549316406,2.9712600708007812,2.9923899173736572,3.021980047225952,4483700.0,2.4469404220581055
2012-02-15,3.0853800773620605,2.9585800170898438,3.0135200023651123,3.064239978790283,8667746.0,2.481159210205078
2012-02-16,3.089600086212158,3.0092999935150146,3.0515599250793457,3.0600199699401855,5960770.0,2.4777419567108154
2012-02-17,3.1065099239349365,3.0092999935150146,3.064239978790283,3.064239978790283,7837573.0,2.481159210205078
2012-02-20,3.119189977645874,3.02620005607605,3.1065099239349365,3.064239978790283,5850614.0,2.481159210205078
2012-02-21,3.0769200325012207,3.02620005607605,3.064239978790283,3.072700023651123,4621048.0,2.488009214401245
2012-02-22,3.110729932785034,3.064239978790283,3.0811500549316406,3.1065099239349365,9318519.0,2.515385627746582
2012-02-23,3.1487700939178467,3.0769200325012207,3.114959955215454,3.1022799015045166,7332666.0,2.51196026802063
2012-02-24,3.19527006149292,3.0811500549316406,3.0811500549316406,3.18681001663208,10108836.0,2.5804059505462646
2012-02-27,3.216399908065796,3.1487700939178467,3.1825900077819824,3.169909954071045,9489824.0,2.5667216777801514
2012-02-28,3.19527006149292,3.140320062637329,3.169909954071045,3.1825900077819824,8217335.0,2.576988697052002
2012-02-29,3.2459800243377686,3.1530001163482666,3.161449909210205,3.19527006149292,9211325.0,2.5872561931610107
2012-03-01,3.516479969024658,3.19527006149292,3.19527006149292,3.4657599925994873,35622242.0,2.8062753677368164
2012-03-02,3.516479969024658,3.4235000610351562,3.4235000610351562,3.4826700687408447,16550217.0,2.8199679851531982
2012-03-05,3.571429967880249,3.4699900150299072,3.5122599601745605,3.5037999153137207,10870717.0,2.8370769023895264
2012-03-06,3.643280029296875,3.4699900150299072,3.495349884033203,3.592560052871704,18839580.0,2.908947229385376
2012-03-07,3.643280029296875,3.5080299377441406,3.5333900451660156,3.6348299980163574,16083606.0,2.943173885345459
2012-03-08,3.744719982147217,3.6094698905944824,3.639050006866455,3.639050006866455,14182800.0,2.9465911388397217
2012-03-09,3.6813199520111084,3.6010100841522217,3.639050006866455,3.6728599071502686,18673763.0,2.9739675521850586
2012-03-12,3.7024500370025635,3.639050006866455,3.6770899295806885,3.6601901054382324,7592851.0,2.9637084007263184
2012-03-13,3.6982200145721436,3.592560052871704,3.6728599071502686,3.6728599071502686,8329036.0,2.9739675521850586
2012-03-14,3.740489959716797,3.499579906463623,3.668639898300171,3.6813199520111084,20824467.0,2.9808177947998047
2012-03-15,3.685539960861206,3.592560052871704,3.6348299980163574,3.66441011428833,15129999.0,2.967125415802002
2012-03-16,3.761620044708252,3.6263699531555176,3.66441011428833,3.7531700134277344,11910294.0,3.0389962196350098
2012-03-19,3.786979913711548,3.541840076446533,3.7531700134277344,3.5756499767303467,27552003.0,2.8952550888061523
2012-03-20,3.5333900451660156,3.4192700386047363,3.516479969024658,3.4573099613189697,15766281.0,2.7994332313537598
2012-03-21,3.4826700687408447,3.3896899223327637,3.4826700687408447,3.427730083465576,10880822.0,2.775482177734375
2012-03-22,3.474220037460327,3.4108200073242188,3.4150500297546387,3.4192700386047363,12181128.0,2.768631935119629
2012-03-23,3.4403998851776123,3.406589984893799,3.4108200073242188,3.4361801147460938,5431427.0,2.7823245525360107
2012-03-26,3.5037999153137207,3.4235000610351562,3.4361801147460938,3.474220037460327,6552804.0,2.8131258487701416
2012-03-27,3.5122599601745605,3.3939099311828613,3.4869000911712646,3.402369976043701,8997502.0,2.7549479007720947
2012-03-28,3.4403998851776123,3.216399908065796,3.402369976043701,3.233299970626831,8284007.0,2.618049383163452
2012-03-29,3.381230115890503,3.237529993057251,3.237529993057251,3.3051600456237793,10062437.0,2.6762351989746094
2012-03-30,3.6348299980163574,3.216399908065796,3.233299970626831,3.402369976043701,59141626.0,2.7549479007720947
2012-04-05,3.3770101070404053,3.064239978790283,3.3009300231933594,3.3262898921966553,38069070.0,2.693344831466675
2012-04-06,3.546070098876953,3.212169885635376,3.2755699157714844,3.5037999153137207,37858938.0,2.8370769023895264
2012-04-09,3.5037999153137207,3.3896899223327637,3.4446299076080322,3.3896899223327637,23323171.0,2.744680404663086
2012-04-10,3.4911201000213623,3.2459800243377686,3.317840099334717,3.474220037460327,21541019.0,2.8131258487701416
2012-04-11,3.8207900524139404,3.3981399536132812,3.4150500297546387,3.8207900524139404,79377700.0,3.0937485694885254
2012-04-12,4.1758198738098145,3.761620044708252,3.7996599674224854,4.036349773406982,108222616.0,3.2682902812957764
2012-04-13,4.09552001953125,3.884190082550049,3.9433600902557373,3.9391400814056396,64471522.0,3.18957781791687
2012-04-16,4.327980041503906,3.8376998901367188,3.901099920272827,4.188499927520752,89211477.0,3.391488552093506
2012-04-17,4.1504597663879395,3.770080089569092,4.09128999710083,3.770080089569092,60557157.0,3.052687883377075
2012-04-18,4.146240234375,3.7320399284362793,3.7531700134277344,4.146240234375,79685330.0,3.3572700023651123
2012-04-19,4.243450164794922,3.8715100288391113,4.184279918670654,3.9475901126861572,74469771.0,3.196420192718506
2012-04-20,3.9475901126861572,3.9475901126861572,3.9475901126861572,3.9475901126861572,0.0,3.196420192718506
2012-04-23,4.340660095214844,4.070159912109375,4.103970050811768,4.340660095214844,99473326.0,3.5146944522857666
2012-04-24,4.775990009307861,4.353340148925781,4.437870025634766,4.775990009307861,166528323.0,3.8671875
2012-04-25,5.253590106964111,5.253590106964111,5.253590106964111,5.253590106964111,34070859.0,4.253906726837158
2012-04-26,5.777679920196533,5.443789958953857,5.735420227050781,5.629749774932861,230137651.0,4.5584893226623535
2012-04-27,6.128489971160889,5.287399768829346,5.401519775390625,5.481820106506348,212726998.0,4.4387078285217285
2012-05-02,5.655109882354736,4.932370185852051,5.540999889373779,5.126800060272217,176317409.0,4.151243209838867
2012-05-03,5.278950214385986,4.974639892578125,5.097209930419922,5.135250091552734,127467078.0,4.158085823059082
2012-05-04,5.164830207824707,4.8943400382995605,5.029580116271973,4.966189861297607,111715637.0,4.021195888519287
2012-05-07,5.3465800285339355,4.902790069580078,4.902790069580078,5.076079845428467,139373446.0,4.110174179077148
2012-05-08,5.164830207824707,4.818260192871094,5.04649019241333,4.94504976272583,119055738.0,4.004077911376953
2012-05-09,5.143700122833252,4.826710224151611,4.873199939727783,5.033810138702393,103736420.0,4.075948238372803
2012-05-10,5.029580116271973,4.839389801025391,4.978869915008545,4.856299877166748,71553650.0,3.932215690612793
2012-05-11,4.9873199462890625,4.742179870605469,4.860519886016846,4.835159778594971,66123198.0,3.9150986671447754
2012-05-14,4.966189861297607,4.801350116729736,4.830939769744873,4.814030170440674,55320636.0,3.897989273071289
2012-05-15,4.8436198234558105,4.433640003204346,4.742179870605469,4.547760009765625,84301952.0,3.682386636734009
2012-05-16,4.687230110168457,4.505489826202393,4.539309978485107,4.543529987335205,47568536.0,3.6789610385894775
2012-05-17,4.8943400382995605,4.52239990234375,4.52239990234375,4.716819763183594,117468417.0,3.8192765712738037
2012-05-18,4.6280598640441895,4.243450164794922,4.6280598640441895,4.281489849090576,104045013.0,3.4667840003967285
2012-05-21,4.395599842071533,4.2476701736450195,4.2476701736450195,4.273029804229736,40779992.0,3.4599335193634033
2012-05-22,4.370240211486816,4.256130218505859,4.285709857940674,4.357560157775879,37198036.0,3.52837872505188
2012-05-23,4.513949871063232,4.289939880371094,4.319530010223389,4.404059886932373,62776093.0,3.566030502319336
2012-05-24,4.437870025634766,4.277259826660156,4.332210063934326,4.340660095214844,43661510.0,3.5146944522857666
2012-05-25,4.437870025634766,4.315299987792969,4.340660095214844,4.344880104064941,39211680.0,3.5181117057800293
2012-05-28,4.754859924316406,4.361790180206299,4.366020202636719,4.644969940185547,107199792.0,3.7610983848571777
2012-05-29,4.640739917755127,4.459000110626221,4.602700233459473,4.606929779052734,63142691.0,3.7302968502044678
2012-05-30,4.632289886474609,4.471680164337158,4.564670085906982,4.501269817352295,44748011.0,3.6447434425354004
2012-05-31,4.459000110626221,4.361790180206299,4.454770088195801,4.433640003204346,35065068.0,3.5899815559387207
2012-06-01,4.475910186767578,4.366020202636719,4.425189971923828,4.382919788360596,18311060.0,3.548912763595581
2012-06-04,4.349110126495361,4.13778018951416,4.294169902801514,4.1504597663879395,34243148.0,3.360687255859375
2012-06-05,4.1758198738098145,3.998310089111328,4.09975004196167,4.065929889678955,23343199.0,3.3902626037597656
2012-06-06,4.125100135803223,4.006760120391846,4.061709880828857,4.0447998046875,19329110.0,3.3726439476013184
2012-06-07,4.154689788818359,4.04056978225708,4.1082000732421875,4.065929889678955,27247774.0,3.3902626037597656
2012-06-08,4.213860034942627,4.0447998046875,4.1082000732421875,4.065929889678955,31044976.0,3.3902626037597656
2012-06-11,4.065929889678955,4.065929889678955,4.065929889678955,4.065929889678955,0.0,3.3902626037597656
2012-06-12,4.319530010223389,4.1082000732421875,4.146240234375,4.171599864959717,54880671.0,3.478372573852539
2012-06-13,4.564670085906982,4.0574798583984375,4.158919811248779,4.433640003204346,76653570.0,3.6968679428100586
2012-06-14,4.467450141906738,4.268809795379639,4.366020202636719,4.298389911651611,48992501.0,3.584092855453491
2012-06-15,4.361790180206299,4.180049896240234,4.302619934082031,4.260350227355957,31394638.0,3.5523746013641357
2012-06-18,4.336430072784424,4.260350227355957,4.294169902801514,4.311069965362549,20372187.0,3.594665765762329
2012-06-19,4.492809772491455,4.234990119934082,4.289939880371094,4.315299987792969,34612005.0,3.5981931686401367
2012-06-20,4.361790180206299,4.146240234375,4.302619934082031,4.1504597663879395,26749596.0,3.4607455730438232
2012-06-21,4.311069965362549,4.1335601806640625,4.146240234375,4.184279918670654,31282497.0,3.488945722579956
2012-06-25,4.129330158233643,3.8672900199890137,4.129330158233643,3.8757400512695312,24052732.0,3.231678009033203
2012-06-26,3.9602699279785156,3.812340021133423,3.833470106124878,3.9137799739837646,17616573.0,3.263396739959717
2012-06-27,4.006760120391846,3.8757400512695312,3.905319929122925,3.926460027694702,17849506.0,3.2739696502685547
2012-06-28,4.09552001953125,3.858829975128174,3.951819896697998,3.8630599975585938,24947617.0,3.2211055755615234
2012-06-29,3.8884201049804688,3.7235798835754395,3.812340021133423,3.8630599975585938,20413313.0,3.2211055755615234
2012-07-02,3.9179999828338623,3.8419299125671387,3.879970073699951,3.905319929122925,17377226.0,3.2563421726226807
2012-07-03,3.9644999504089355,3.884190082550049,3.9179999828338623,3.9560399055480957,16220619.0,3.2986338138580322
2012-07-04,3.9560399055480957,3.8461499214172363,3.951819896697998,3.9137799739837646,16708313.0,3.263396739959717
2012-07-05,3.9644999504089355,3.8038899898529053,3.8715100288391113,3.9475901126861572,33524781.0,3.291588544845581
2012-07-06,4.015210151672363,3.685539960861206,3.9475901126861572,3.9222300052642822,42471039.0,3.2704427242279053
2012-07-09,3.972949981689453,3.8250200748443604,3.833470106124878,3.8503799438476562,27110766.0,3.2105324268341064
2012-07-10,3.901099920272827,3.6770899295806885,3.8250200748443604,3.715130090713501,27874506.0,3.0977578163146973
2012-07-11,3.7954299449920654,3.6348299980163574,3.715130090713501,3.7320399284362793,25720975.0,3.1118576526641846
2012-07-12,3.786979913711548,3.647510051727295,3.7066800594329834,3.782749891281128,34304787.0,3.1541407108306885
2012-07-13,3.854609966278076,3.719360113143921,3.7574000358581543,3.833470106124878,38850853.0,3.196432590484619
2012-07-16,3.854609966278076,3.6982200145721436,3.8376998901367188,3.8419299125671387,31941004.0,3.203486680984497
2012-07-17,3.8884201049804688,3.740489959716797,3.761620044708252,3.8503799438476562,38896670.0,3.2105324268341064
2012-07-18,4.2011799812316895,3.901099920272827,4.036349773406982,4.125100135803223,107115847.0,3.4396002292633057
2012-07-19,4.336430072784424,4.032120227813721,4.074389934539795,4.205410003662109,95009609.0,3.5065646171569824
2012-07-20,4.277259826660156,4.061709880828857,4.167369842529297,4.129330158233643,51436130.0,3.443127155303955
2012-07-23,4.239220142364502,4.04902982711792,4.0828399658203125,4.09552001953125,30293873.0,3.414935350418091
2012-07-24,4.340660095214844,4.023670196533203,4.023670196533203,4.2476701736450195,62914871.0,3.541801929473877
2012-07-25,4.213860034942627,4.061709880828857,4.184279918670654,4.0828399658203125,36799074.0,3.404362678527832
2012-07-26,4.146240234375,3.9095499515533447,4.0828399658203125,3.9433600902557373,31981321.0,3.2880609035491943
2012-07-27,3.977180004119873,3.786979913711548,3.972949981689453,3.7996599674224854,29027670.0,3.168240785598755
2012-07-30,3.8376998901367188,3.6517300605773926,3.8038899898529053,3.689769983291626,21374635.0,3.0766119956970215
2012-07-31,3.8250200748443604,3.6601901054382324,3.6813199520111084,3.740489959716797,22510684.0,3.118903636932373
2012-08-01,3.8672900199890137,3.7235798835754395,3.7278099060058594,3.8207900524139404,22667150.0,3.185859441757202
2012-08-02,3.8419299125671387,3.689769983291626,3.7996599674224854,3.7320399284362793,18416917.0,3.1118576526641846
2012-08-03,3.8250200748443604,3.7066800594329834,3.7531700134277344,3.8250200748443604,17344594.0,3.1893868446350098
2012-08-06,3.9475901126861572,3.770080089569092,3.7912099361419678,3.9391400814056396,25104821.0,3.2845423221588135
2012-08-07,3.9856300354003906,3.8926401138305664,3.901099920272827,3.9391400814056396,20929647.0,3.2845423221588135
2012-08-08,4.053249835968018,3.9095499515533447,3.9306800365448,3.9475901126861572,23459753.0,3.291588544845581
2012-08-09,4.006760120391846,3.858829975128174,3.9349100589752197,3.998310089111328,25562879.0,3.3338799476623535
2012-08-10,4.289939880371094,4.036349773406982,4.0447998046875,4.14201021194458,55629642.0,3.453700065612793
2012-08-13,4.222320079803467,4.019440174102783,4.120880126953125,4.023670196533203,30947594.0,3.35502552986145
2012-08-14,4.2476701736450195,3.8419299125671387,4.027890205383301,4.230770111083984,36306120.0,3.527709722518921
2012-08-15,4.218090057373047,4.0574798583984375,4.184279918670654,4.0828399658203125,29986641.0,3.404362678527832
2012-08-16,4.188499927520752,4.04056978225708,4.0574798583984375,4.078609943389893,29149067.0,3.4008355140686035
2012-08-17,4.180049896240234,4.027890205383301,4.065929889678955,4.167369842529297,28900065.0,3.4748454093933105
2012-08-20,4.336430072784424,4.0828399658203125,4.1335601806640625,4.268809795379639,57888777.0,3.5594286918640137
2012-08-21,4.315299987792969,4.205410003662109,4.239220142364502,4.264579772949219,38514346.0,3.555901527404785
2012-08-22,4.327980041503906,4.163139820098877,4.277259826660156,4.273029804229736,45944651.0,3.5629472732543945
2012-08-23,4.260350227355957,4.158919811248779,4.2265400886535645,4.184279918670654,28706815.0,3.488945722579956
2012-08-24,4.154689788818359,3.972949981689453,4.154689788818359,3.9856300354003906,29529314.0,3.3233070373535156
2012-08-27,3.9602699279785156,3.8207900524139404,3.9306800365448,3.854609966278076,18906556.0,3.2140591144561768
2012-08-28,3.9306800365448,3.8461499214172363,3.854609966278076,3.884190082550049,12331544.0,3.2387242317199707
2012-08-29,3.9475901126861572,3.858829975128174,3.879970073699951,3.9095499515533447,16716916.0,3.2598698139190674
2012-08-30,3.9391400814056396,3.8292500972747803,3.879970073699951,3.926460027694702,14722411.0,3.2739696502685547
2012-08-31,3.9349100589752197,3.858829975128174,3.901099920272827,3.884190082550049,10185852.0,3.2387242317199707
2012-09-03,3.9475901126861572,3.8419299125671387,3.854609966278076,3.9349100589752197,14502359.0,3.281015396118164
2012-09-04,3.9391400814056396,3.7996599674224854,3.9349100589752197,3.812340021133423,16836148.0,3.178813934326172
2012-09-05,3.8503799438476562,3.761620044708252,3.8038899898529053,3.8038899898529053,15369845.0,3.1717679500579834
2012-09-06,3.8757400512695312,3.7912099361419678,3.812340021133423,3.854609966278076,12099132.0,3.2140591144561768
2012-09-07,4.032120227813721,3.8715100288391113,3.8884201049804688,3.9856300354003906,34204814.0,3.3233070373535156
2012-09-10,4.0828399658203125,3.9391400814056396,3.994080066680908,4.0447998046875,34504544.0,3.3726439476013184
2012-09-11,4.015210151672363,3.951819896697998,4.002530097961426,3.9856300354003906,16303206.0,3.3233070373535156
2012-09-12,4.154689788818359,3.994080066680908,4.006760120391846,4.125100135803223,42873313.0,3.4396002292633057
2012-09-13,4.222320079803467,3.9644999504089355,4.158919811248779,3.977180004119873,54421376.0,3.316261053085327
2012-09-14,4.036349773406982,3.8968698978424072,4.015210151672363,3.926460027694702,27072957.0,3.2739696502685547
2012-09-17,4.163139820098877,3.9433600902557373,3.9602699279785156,3.9475901126861572,44667169.0,3.291588544845581
2012-09-18,3.9306800365448,3.8165700435638428,3.926460027694702,3.854609966278076,25233484.0,3.2140591144561768
2012-09-19,3.9095499515533447,3.8250200748443604,3.8672900199890137,3.8715100288391113,13080241.0,3.2281510829925537
2012-09-20,3.8630599975585938,3.6982200145721436,3.8630599975585938,3.7066800594329834,22754664.0,3.090712070465088
2012-09-21,3.782749891281128,3.6982200145721436,3.719360113143921,3.715130090713501,11288065.0,3.0977578163146973
2012-09-24,3.7278099060058594,3.524940013885498,3.7278099060058594,3.62214994430542,15046309.0,3.0202293395996094
2012-09-25,3.6559600830078125,3.5841100215911865,3.6263699531555176,3.592560052871704,8179676.0,2.995556116104126
2012-09-26,3.6010100841522217,3.4361801147460938,3.5841100215911865,3.4911201000213623,14905213.0,2.910973310470581
2012-09-27,3.5798799991607666,3.4446299076080322,3.4911201000213623,3.5291600227355957,15629041.0,2.9426918029785156
2012-09-28,3.592560052871704,3.4911201000213623,3.5037999153137207,3.571429967880249,12990075.0,2.977937936782837
2012-10-08,3.588330030441284,3.520709991455078,3.571429967880249,3.546070098876953,10316954.0,2.956791877746582
2012-10-09,3.685539960861206,3.516479969024658,3.550299882888794,3.6728599071502686,20931483.0,3.062512159347534
2012-10-10,3.710900068283081,3.6263699531555176,3.647510051727295,3.689769983291626,16331610.0,3.0766119956970215
2012-10-11,3.7024500370025635,3.5841100215911865,3.668639898300171,3.596790075302124,13062827.0,2.9990835189819336
2012-10-12,3.685539960861206,3.6010100841522217,3.6263699531555176,3.6348299980163574,11359977.0,3.030802011489868
2012-10-15,3.685539960861206,3.6348299980163574,3.647510051727295,3.6728599071502686,14883961.0,3.062512159347534
2012-10-16,3.694000005722046,3.6052401065826416,3.6770899295806885,3.6601901054382324,12114312.0,3.051947832107544
2012-10-17,3.7489399909973145,3.639050006866455,3.6728599071502686,3.689769983291626,14765950.0,3.0766119956970215
2012-10-18,3.740489959716797,3.6559600830078125,3.668639898300171,3.719360113143921,16883137.0,3.101284980773926
2012-10-19,3.736259937286377,3.6770899295806885,3.7024500370025635,3.685539960861206,11546281.0,3.073085308074951
2012-10-22,3.668639898300171,3.5798799991607666,3.668639898300171,3.617919921875,14616194.0,3.0167019367218018
2012-10-23,3.647510051727295,3.5291600227355957,3.617919921875,3.546070098876953,16948109.0,2.956791877746582
2012-10-24,3.5798799991607666,3.5037999153137207,3.550299882888794,3.516479969024658,13258959.0,2.932119131088257
2012-10-25,3.541840076446533,3.474220037460327,3.5080299377441406,3.4911201000213623,9497329.0,2.910973310470581
2012-10-26,3.5587499141693115,3.4150500297546387,3.5037999153137207,3.4403998851776123,16682616.0,2.8686819076538086
2012-10-29,3.647510051727295,3.5333900451660156,3.592560052871704,3.546070098876953,31571232.0,2.956791877746582
2012-10-30,3.550299882888794,3.45307993888855,3.5080299377441406,3.4615399837493896,16081006.0,2.8863089084625244
2012-10-31,3.5756499767303467,3.499579906463623,3.520709991455078,3.541840076446533,17635657.0,2.9532649517059326
2012-11-01,3.6305999755859375,3.5122599601745605,3.5376200675964355,3.6094698905944824,26935629.0,3.0096561908721924
2012-11-02,3.6348299980163574,3.550299882888794,3.6094698905944824,3.6052401065826416,19518170.0,3.006129026412964
2012-11-05,3.6052401065826416,3.5122599601745605,3.6010100841522217,3.5587499141693115,14620221.0,2.967364549636841
2012-11-06,3.562969923019409,3.4403998851776123,3.5587499141693115,3.4869000911712646,15118832.0,2.9074552059173584
2012-11-07,3.5037999153137207,3.4573099613189697,3.4911201000213623,3.474220037460327,7367406.0,2.8968818187713623
2012-11-08,3.6348299980163574,3.3854598999023438,3.431950092315674,3.4573099613189697,26029059.0,2.882781982421875
2012-11-09,3.4615399837493896,3.3981399536132812,3.427730083465576,3.4150500297546387,10672228.0,2.8475446701049805
2012-11-12,3.4573099613189697,3.3981399536132812,3.4235000610351562,3.4446299076080322,9711422.0,2.872209072113037
2012-11-13,3.4573099613189697,3.330509901046753,3.4361801147460938,3.3431899547576904,10893773.0,2.787626028060913
2012-11-14,3.355870008468628,3.2967000007629395,3.3389699459075928,3.3431899547576904,8167957.0,2.787626028060913
2012-11-15,3.334739923477173,3.19527006149292,3.330509901046753,3.2037200927734375,12532437.0,2.671333074569702
2012-11-16,3.2290799617767334,3.1572299003601074,3.2079501152038574,3.1783599853515625,8629412.0,2.6501870155334473
2012-11-19,3.2459800243377686,3.165679931640625,3.1910400390625,3.212169885635376,8163842.0,2.6783785820007324
2012-11-20,3.292479991912842,3.19527006149292,3.216399908065796,3.216399908065796,11718163.0,2.681905508041382
2012-11-21,3.262890100479126,3.161449909210205,3.19527006149292,3.2459800243377686,11230912.0,2.7065701484680176
2012-11-22,3.427730083465576,3.2037200927734375,3.2459800243377686,3.3770101070404053,39935467.0,2.815825939178467
2012-11-23,3.5080299377441406,3.3051600456237793,3.317840099334717,3.360100030899048,47276993.0,2.8017261028289795
2012-11-26,3.3643300533294678,3.2544400691986084,3.284019947052002,3.288249969482422,18317988.0,2.7418158054351807
2012-11-27,3.262890100479126,3.0853800773620605,3.258660078048706,3.089600086212158,14138018.0,2.576176881790161
2012-11-28,3.1022799015045166,2.9416699409484863,3.089600086212158,2.9712600708007812,13584010.0,2.4775028228759766
2012-11-29,3.0092999935150146,2.907860040664673,2.9839398860931396,2.9247701168060303,9480583.0,2.4387381076812744
2012-11-30,3.000839948654175,2.9163100719451904,2.9205400943756104,2.9712600708007812,9540372.0,2.4775028228759766
2012-12-03,2.9881598949432373,2.8994100093841553,2.9839398860931396,2.903630018234253,7072078.0,2.4211111068725586
2012-12-04,3.000839948654175,2.8740499019622803,2.8867299556732178,2.9839398860931396,9854657.0,2.4880754947662354
2012-12-05,3.1276400089263916,2.9585800170898438,2.9712600708007812,3.0811500549316406,18101428.0,2.569131374359131
2012-12-06,3.1910400390625,3.0600199699401855,3.064239978790283,3.1065099239349365,20928833.0,2.5902771949768066
2012-12-07,3.19527006149292,3.068470001220703,3.0769200325012207,3.1783599853515625,21013231.0,2.6501870155334473
2012-12-10,3.3939099311828613,3.140320062637329,3.1741299629211426,3.3220601081848145,36146207.0,2.770007371902466
2012-12-11,3.381230115890503,3.2459800243377686,3.3009300231933594,3.2544400691986084,39950764.0,2.7136244773864746
2012-12-12,3.3051600456237793,3.1487700939178467,3.237529993057251,3.2079501152038574,22279862.0,2.6748600006103516
2012-12-13,3.216399908065796,3.1487700939178467,3.18681001663208,3.161449909210205,12415317.0,2.63608717918396
2012-12-14,3.427730083465576,3.165679931640625,3.1783599853515625,3.3854598999023438,47031780.0,2.822871685028076
2012-12-17,3.5841100215911865,3.3854598999023438,3.4150500297546387,3.4192700386047363,54078611.0,2.8510634899139404
2012-12-18,3.431950092315674,3.355870008468628,3.3854598999023438,3.3896899223327637,29277522.0,2.8263986110687256
2012-12-19,3.402369976043701,3.3474199771881104,3.3770101070404053,3.381230115890503,17198621.0,2.819344997406006
2012-12-20,3.3896899223327637,3.2967000007629395,3.360100030899048,3.355870008468628,19813589.0,2.798198938369751
2012-12-21,3.4699900150299072,3.3389699459075928,3.3727800846099854,3.4108200073242188,29148970.0,2.844017505645752
2012-12-24,3.427730083465576,3.3643300533294678,3.3981399536132812,3.3939099311828613,13331759.0,2.8299174308776855
2012-12-25,3.524940013885498,3.3727800846099854,3.381230115890503,3.4826700687408447,36015573.0,2.9039275646209717
2012-12-26,3.567199945449829,3.4403998851776123,3.4869000911712646,3.550299882888794,38072687.0,2.9603190422058105
2012-12-27,3.5587499141693115,3.4573099613189697,3.5333900451660156,3.4699900150299072,25794609.0,2.893354654312134
2012-12-28,3.5841100215911865,3.45307993888855,3.4657599925994873,3.541840076446533,27630815.0,2.9532649517059326
2012-12-31,3.668639898300171,3.5080299377441406,3.5545198917388916,3.61368989944458,37769021.0,3.0131747722625732
2013-01-04,3.639050006866455,3.499579906463623,3.6348299980163574,3.5333900451660156,22583238.0,2.9462192058563232
2013-01-07,3.567199945449829,3.4826700687408447,3.4869000911712646,3.550299882888794,14450605.0,2.9603190422058105
2013-01-08,3.588330030441284,3.516479969024658,3.5333900451660156,3.5756499767303467,21239797.0,2.9814562797546387
2013-01-09,3.647510051727295,3.546070098876953,3.567199945449829,3.6052401065826416,32082645.0,3.006129026412964
2013-01-10,3.6263699531555176,3.5545198917388916,3.6010100841522217,3.592560052871704,21113684.0,2.995556116104126
2013-01-11,3.6052401065826416,3.448859930038452,3.6010100841522217,3.4573099613189697,26017529.0,2.882781982421875
2013-01-14,3.571429967880249,3.4235000610351562,3.431950092315674,3.5587499141693115,23765282.0,2.967364549636841
2013-01-15,3.7278099060058594,3.550299882888794,3.5545198917388916,3.685539960861206,48842942.0,3.073085308074951
2013-01-16,3.8376998901367188,3.647510051727295,3.668639898300171,3.765850067138672,44866824.0,3.140049457550049
2013-01-17,3.884190082550049,3.740489959716797,3.761620044708252,3.7912099361419678,35827661.0,3.1611948013305664
2013-01-18,3.8419299125671387,3.7320399284362793,3.7785298824310303,3.8250200748443604,28678747.0,3.1893868446350098
2013-01-21,3.994080066680908,3.8250200748443604,3.951819896697998,3.854609966278076,33438344.0,3.2140591144561768
2013-01-22,3.879970073699951,3.7489399909973145,3.8461499214172363,3.765850067138672,21165377.0,3.140049457550049
2013-01-23,4.053249835968018,3.744719982147217,3.761620044708252,4.006760120391846,53623710.0,3.340925455093384
2013-01-24,4.112430095672607,3.8630599975585938,3.994080066680908,3.9644999504089355,71749754.0,3.3056883811950684
2013-01-25,3.9306800365448,3.8207900524139404,3.9222300052642822,3.8630599975585938,25629978.0,3.2211055755615234
2013-01-28,3.9814000129699707,3.8461499214172363,3.8503799438476562,3.9560399055480957,22319050.0,3.2986338138580322
2013-01-29,4.002530097961426,3.9306800365448,3.951819896697998,3.9560399055480957,20764330.0,3.2986338138580322
2013-01-30,3.994080066680908,3.8884201049804688,3.972949981689453,3.9391400814056396,19386466.0,3.2845423221588135
2013-01-31,3.9560399055480957,3.8461499214172363,3.9349100589752197,3.8630599975585938,18316552.0,3.2211055755615234
2013-02-01,4.006760120391846,3.8376998901367188,3.8461499214172363,3.994080066680908,30993241.0,3.330352544784546
2013-02-04,4.294169902801514,4.036349773406982,4.036349773406982,4.167369842529297,73251234.0,3.4748454093933105
2013-02-05,4.154689788818359,4.04056978225708,4.09975004196167,4.120880126953125,26711716.0,3.4360811710357666
2013-02-06,4.264579772949219,4.09975004196167,4.1082000732421875,4.180049896240234,29294094.0,3.4854183197021484
2013-02-07,4.281489849090576,4.154689788818359,4.1758198738098145,4.256130218505859,31710859.0,3.548856019973755
2013-02-08,4.281489849090576,4.196959972381592,4.234990119934082,4.209640026092529,23024303.0,3.5100910663604736
2013-02-18,4.2519001960754395,4.167369842529297,4.2265400886535645,4.171599864959717,19637009.0,3.478372573852539
2013-02-19,4.1758198738098145,4.006760120391846,4.167369842529297,4.027890205383301,23350948.0,3.358544111251831
2013-02-20,4.125100135803223,4.010990142822266,4.036349773406982,4.120880126953125,17096992.0,3.4360811710357666
2013-02-21,4.0828399658203125,3.9349100589752197,4.0828399658203125,4.015210151672363,22714960.0,3.3479714393615723
2013-02-22,4.053249835968018,3.968719959259033,4.023670196533203,3.972949981689453,11362336.0,3.3127341270446777
2013-02-25,4.04902982711792,3.9814000129699707,3.9898600578308105,4.036349773406982,11066030.0,3.36559796333313
2013-02-26,4.078609943389893,3.972949981689453,4.010990142822266,3.9814000129699707,12399718.0,3.319779634475708
2013-02-27,4.205410003662109,3.994080066680908,3.998310089111328,4.205410003662109,34902517.0,3.5065646171569824
2013-02-28,4.222320079803467,4.146240234375,4.2011799812316895,4.213860034942627,25088974.0,3.5136101245880127
2013-03-01,4.323750019073486,4.184279918670654,4.205410003662109,4.234990119934082,26387110.0,3.53122878074646
2013-03-04,4.230770111083984,3.9898600578308105,4.230770111083984,4.023670196533203,26876139.0,3.35502552986145
2013-03-05,4.180049896240234,4.002530097961426,4.002530097961426,4.171599864959717,18607598.0,3.478372573852539
2013-03-06,4.302619934082031,4.154689788818359,4.180049896240234,4.222320079803467,22610754.0,3.5206642150878906
2013-03-07,4.349110126495361,4.112430095672607,4.2265400886535645,4.154689788818359,29819876.0,3.4642727375030518
2013-03-08,4.222320079803467,4.125100135803223,4.1758198738098145,4.146240234375,15104077.0,3.4572272300720215
2013-03-11,4.2476701736450195,4.116650104522705,4.129330158233643,4.184279918670654,12342986.0,3.488945722579956
2013-03-12,4.332210063934326,4.13778018951416,4.180049896240234,4.298389911651611,38658580.0,3.584092855453491
2013-03-13,4.298389911651611,4.13778018951416,4.298389911651611,4.171599864959717,21941983.0,3.478372573852539
2013-03-14,4.171599864959717,4.023670196533203,4.1335601806640625,4.065929889678955,24094260.0,3.3902626037597656
2013-03-15,4.171599864959717,4.006760120391846,4.0828399658203125,4.09975004196167,19797171.0,3.4184627532958984
2013-03-18,4.1082000732421875,3.994080066680908,4.061709880828857,4.010990142822266,11607742.0,3.3444528579711914
2013-03-19,4.074389934539795,3.951819896697998,4.0574798583984375,4.04902982711792,8372623.0,3.376171112060547
2013-03-20,4.306849956512451,4.04056978225708,4.061709880828857,4.302619934082031,34311909.0,3.587620258331299
2013-03-21,4.721049785614014,4.277259826660156,4.298389911651611,4.577340126037598,67307163.0,3.8166873455047607
2013-03-22,4.801350116729736,4.505489826202393,4.52239990234375,4.721049785614014,65561204.0,3.936516523361206
2013-03-25,4.966189861297607,4.695690155029297,4.767539978027344,4.940830230712891,62201151.0,4.119773864746094
2013-03-26,5.435329914093018,4.860519886016846,4.8943400382995605,5.435329914093018,83474524.0,4.53209924697876
2013-03-27,5.642429828643799,5.262040138244629,5.4649200439453125,5.3465800285339355,97608747.0,4.458096981048584
2013-03-28,5.312759876251221,5.114120006561279,5.283180236816406,5.190189838409424,64668773.0,4.327695846557617
2013-03-29,5.228229999542236,4.936600208282471,5.190189838409424,5.0126800537109375,61848288.0,4.179683685302734
2013-04-01,5.067619800567627,4.915470123291016,4.94504976272583,5.0380401611328125,40899894.0,4.200829982757568
2013-04-02,5.071849822998047,4.6999101638793945,5.016910076141357,4.750629901885986,79122160.0,3.9611809253692627
2013-04-03,4.8689799308776855,4.725269794464111,4.750629901885986,4.767539978027344,45977725.0,3.975280284881592
2013-04-08,4.902790069580078,4.6280598640441895,4.657649993896484,4.8943400382995605,42186944.0,4.081009864807129
2013-04-09,5.063399791717529,4.8689799308776855,4.974639892578125,4.902790069580078,50668509.0,4.088054656982422
2013-04-10,4.957729816436768,4.788670063018799,4.839389801025391,4.932370185852051,31214249.0,4.112719535827637
2013-04-11,4.978869915008545,4.818260192871094,4.94504976272583,4.852069854736328,21319302.0,4.045763969421387
2013-04-12,4.932370185852051,4.814030170440674,4.8436198234558105,4.847839832305908,14092470.0,4.042236328125
2013-04-15,5.054940223693848,4.822480201721191,4.826710224151611,5.0126800537109375,38546339.0,4.179683685302734
2013-04-16,5.04649019241333,4.864749908447266,4.957729816436768,5.0126800537109375,32653222.0,4.179683685302734
2013-04-17,5.0380401611328125,4.911240100860596,5.021130084991455,4.99576997756958,21038535.0,4.165584087371826
2013-04-18,5.211329936981201,4.970409870147705,5.021130084991455,5.181739807128906,56925295.0,4.32064962387085
2013-04-19,5.376160144805908,5.147930145263672,5.1563801765441895,5.266270160675049,46464726.0,4.3911333084106445
2013-04-22,5.236690044403076,5.067619800567627,5.198649883270264,5.122570037841797,45090925.0,4.271312713623047
2013-04-23,5.114120006561279,4.8943400382995605,5.1056599617004395,5.025360107421875,38971367.0,4.190256118774414
2013-04-24,5.211329936981201,5.016910076141357,5.021130084991455,5.143700122833252,36447132.0,4.288931846618652
2013-04-25,5.181739807128906,4.957729816436768,5.101439952850342,5.021130084991455,29039552.0,4.186729907989502
2013-04-26,5.135250091552734,4.911240100860596,5.067619800567627,5.05072021484375,28996839.0,4.21140193939209
2013-05-02,4.898560047149658,4.6999101638793945,4.890110015869141,4.801350116729736,29573391.0,4.003471851348877
2013-05-03,4.94504976272583,4.780220031738281,4.809800148010254,4.830939769744873,29724992.0,4.0281453132629395
2013-05-06,4.8943400382995605,4.826710224151611,4.830939769744873,4.864749908447266,21496934.0,4.056336402893066
2013-05-07,4.932370185852051,4.712590217590332,4.873199939727783,4.826710224151611,28849305.0,4.024618625640869
2013-05-08,4.9619598388671875,4.809800148010254,4.830939769744873,4.932370185852051,34916183.0,4.112719535827637
2013-05-09,4.928150177001953,4.767539978027344,4.8943400382995605,4.852069854736328,23975286.0,4.045763969421387
2013-05-10,5.147930145263672,4.767539978027344,4.839389801025391,5.135250091552734,56219557.0,4.281885147094727
2013-05-13,5.316989898681641,5.084529876708984,5.114120006561279,5.224009990692139,56537708.0,4.355895519256592
2013-05-14,5.338119983673096,5.092979907989502,5.1563801765441895,5.3212199211120605,41201147.0,4.436951160430908
2013-05-15,5.388840198516846,5.240910053253174,5.304309844970703,5.283180236816406,41687625.0,4.405232906341553
2013-05-16,5.443789958953857,5.173289775848389,5.262040138244629,5.355030059814453,42214387.0,4.465143203735352
2013-05-17,5.469150066375732,5.308539867401123,5.409969806671143,5.350800037384033,35669598.0,4.461616039276123
2013-05-20,5.47760009765625,5.316989898681641,5.388840198516846,5.325439929962158,48502526.0,4.4404706954956055
2013-05-21,5.536769866943359,5.202869892120361,5.270500183105469,5.5325398445129395,61764413.0,4.613154411315918
2013-05-22,5.8664398193359375,5.519859790802002,5.587490081787109,5.676249980926514,77216719.0,4.732983112335205
2013-05-23,5.570580005645752,5.325439929962158,5.528319835662842,5.338119983673096,56355976.0,4.451042652130127
2013-05-24,5.43110990524292,5.333899974822998,5.384610176086426,5.367710113525391,29841196.0,4.475715637207031
2013-05-27,5.642429828643799,5.367710113525391,5.388840198516846,5.574810028076172,41990693.0,4.648399829864502
2013-05-28,5.836850166320801,5.401519775390625,5.591710090637207,5.769229888916016,55396624.0,4.810512542724609
2013-05-29,5.85798978805542,5.621300220489502,5.815720081329346,5.684700012207031,39721437.0,4.740029335021973
2013-05-30,6.098899841308594,5.621300220489502,5.697380065917969,6.022819995880127,63720021.0,5.021961688995361
2013-05-31,6.162300109863281,5.934060096740723,6.022819995880127,5.9847798347473145,46761396.0,4.990242958068848
2013-06-03,6.2003397941589355,5.980559825897217,5.997459888458252,6.022819995880127,39266907.0,5.021961688995361
2013-06-04,6.077770233154297,5.714280128479004,6.065090179443359,5.887569904327393,37957309.0,4.909186363220215
2013-06-05,5.980559825897217,5.769229888916016,5.90024995803833,5.967879772186279,25440462.0,4.976150989532471
2013-06-06,6.2003397941589355,5.853759765625,5.90447998046875,6.048180103302002,45756698.0,5.043107032775879
2013-06-07,6.107349872589111,5.494500160217285,6.052410125732422,5.777679920196533,66373620.0,4.8175578117370605
2013-06-13,5.663569927215576,5.409969806671143,5.663569927215576,5.553679943084717,29941230.0,4.630781173706055
2013-06-14,5.697380065917969,5.536769866943359,5.6086201667785645,5.625529766082764,28059797.0,4.69069242477417
2013-06-17,5.638209819793701,5.371930122375488,5.638209819793701,5.47337007522583,33195765.0,4.563817977905273
2013-06-18,5.4649200439453125,5.291629791259766,5.380390167236328,5.4141998291015625,14888902.0,4.730551242828369
2013-06-19,5.638209819793701,5.291629791259766,5.380390167236328,5.553679943084717,27342286.0,4.852419376373291
2013-06-20,5.6086201667785645,5.211329936981201,5.545219898223877,5.401519775390625,28985627.0,4.719472408294678
2013-06-21,5.359260082244873,5.1521501541137695,5.236690044403076,5.3212199211120605,17324230.0,4.649311542510986
2013-06-24,5.262040138244629,4.788670063018799,5.249370098114014,4.805580139160156,33269641.0,4.198781967163086
2013-06-25,5.097209930419922,4.480130195617676,4.670330047607422,5.033810138702393,51467581.0,4.398192882537842
2013-06-26,5.067619800567627,4.830939769744873,4.974639892578125,4.966189861297607,33985356.0,4.339111328125
2013-06-27,5.05072021484375,4.5604400634765625,5.029580116271973,4.771770000457764,48723944.0,4.169241428375244
2013-06-28,4.835159778594971,4.543529987335205,4.6534199714660645,4.695690155029297,32501588.0,4.102766990661621
2013-07-01,4.788670063018799,4.590020179748535,4.683010101318359,4.780220031738281,27684589.0,4.176623821258545
2013-07-02,5.097209930419922,4.801350116729736,4.801350116729736,5.067619800567627,54208012.0,4.427733898162842
2013-07-03,5.1563801765441895,4.923920154571533,5.101439952850342,5.0380401611328125,35489966.0,4.401888847351074
2013-07-04,5.114120006561279,4.932370185852051,4.95350980758667,5.0126800537109375,28816959.0,4.379730701446533
2013-07-05,5.262040138244629,4.966189861297607,5.076079845428467,5.143700122833252,46131215.0,4.494207859039307
2013-07-08,5.4395599365234375,5.054940223693848,5.122570037841797,5.329669952392578,71283460.0,4.656695365905762
2013-07-09,5.3212199211120605,5.054940223693848,5.278950214385986,5.1056599617004395,44549520.0,4.460970878601074
2013-07-10,5.4902801513671875,5.008450031280518,5.05072021484375,5.3212199211120605,58610653.0,4.649311542510986
2013-07-11,5.511410236358643,5.240910053253174,5.274720191955566,5.448009967803955,58168836.0,4.760092258453369
2013-07-12,5.443789958953857,5.283180236816406,5.418429851531982,5.304309844970703,37025898.0,4.6345367431640625
2013-07-15,5.409969806671143,5.232460021972656,5.329669952392578,5.371930122375488,35614004.0,4.693618297576904
2013-07-16,5.4649200439453125,5.325439929962158,5.342350006103516,5.384610176086426,26793360.0,4.70469856262207
2013-07-17,5.384610176086426,5.147930145263672,5.3465800285339355,5.224009990692139,38158090.0,4.564376354217529
2013-07-18,5.278950214385986,5.008450031280518,5.169060230255127,5.067619800567627,34721965.0,4.427733898162842
2013-07-19,5.114120006561279,4.907020092010498,5.054940223693848,4.94504976272583,27778730.0,4.320640563964844
2013-07-22,5.00423002243042,4.830939769744873,4.902790069580078,4.974639892578125,16051149.0,4.346494674682617
2013-07-23,5.249370098114014,4.970409870147705,4.9873199462890625,5.219779968261719,35163203.0,4.560680866241455
2013-07-24,5.236690044403076,5.0802998542785645,5.224009990692139,5.177509784698486,25157827.0,4.52374792098999
2013-07-25,5.236690044403076,5.0380401611328125,5.219779968261719,5.088759899139404,23957325.0,4.44620418548584
2013-07-26,5.595940113067627,5.219779968261719,5.219779968261719,5.595940113067627,55565100.0,4.889343738555908
2013-07-29,5.7734599113464355,5.393070220947266,5.595940113067627,5.4395599365234375,89739493.0,4.752708911895752
2013-07-30,5.697380065917969,5.181739807128906,5.443789958953857,5.524089813232422,76080442.0,4.826566219329834
2013-07-31,5.545219898223877,5.333899974822998,5.528319835662842,5.359260082244873,41260924.0,4.682548999786377
2013-08-01,5.524089813232422,5.316989898681641,5.316989898681641,5.507180213928223,36739673.0,4.811790943145752
2013-08-02,5.815720081329346,5.4649200439453125,5.528319835662842,5.710060119628906,63042500.0,4.989053249359131
2013-08-05,5.819950103759766,5.659339904785156,5.7480998039245605,5.739640235900879,48164609.0,5.014898300170898
2013-08-06,5.786139965057373,5.633979797363281,5.726960182189941,5.710060119628906,34982814.0,4.989053249359131
2013-08-07,5.9552001953125,5.705830097198486,5.726960182189941,5.7480998039245605,50966145.0,5.022290229797363
2013-08-08,5.841080188751221,5.579040050506592,5.705830097198486,5.714280128479004,40908991.0,4.992740154266357
2013-08-09,5.90871000289917,5.714280128479004,5.731190204620361,5.735420227050781,41292903.0,5.011210918426514
2013-08-12,5.94674015045166,5.663569927215576,5.756549835205078,5.8664398193359375,42294597.0,5.125687122344971
2013-08-13,6.453929901123047,5.832630157470703,5.90447998046875,6.280640125274658,97135396.0,5.48758602142334
2013-08-14,6.365170001983643,6.128489971160889,6.229919910430908,6.174980163574219,62026864.0,5.395268440246582
2013-08-15,6.5342302322387695,6.128489971160889,6.229919910430908,6.289090156555176,73800700.0,5.494969844818115
2013-08-16,6.403210163116455,5.963650226593018,6.196109771728516,6.081989765167236,63030455.0,5.314019680023193
2013-08-19,6.432799816131592,6.0355000495910645,6.077770233154297,6.3947601318359375,55172006.0,5.587296485900879
2013-08-20,6.453929901123047,6.255280017852783,6.407440185546875,6.356719970703125,46159171.0,5.5540595054626465
2013-08-21,6.398980140686035,6.158070087432861,6.382080078125,6.238379955291748,33754572.0,5.450662612915039
2013-08-22,6.276410102844238,6.090449810028076,6.238379955291748,6.132709980010986,34731077.0,5.358335494995117
2013-08-23,6.229919910430908,5.7480998039245605,6.162300109863281,6.115809917449951,43609423.0,5.343569755554199
2013-08-26,6.289090156555176,6.090449810028076,6.128489971160889,6.234149932861328,31083807.0,5.446966648101807
2013-08-27,6.530010223388672,6.213019847869873,6.221469879150391,6.356719970703125,47543466.0,5.5540595054626465
2013-08-28,6.33135986328125,6.158070087432861,6.33135986328125,6.2003397941589355,32570729.0,5.417425632476807
2013-08-29,6.272190093994141,6.043960094451904,6.204559803009033,6.141170024871826,25068037.0,5.365726947784424
2013-08-30,6.572269916534424,6.246829986572266,6.246829986572266,6.33135986328125,63470119.0,5.531901836395264
2013-09-02,6.403210163116455,5.9171600341796875,6.382080078125,6.052410125732422,49399863.0,5.288175106048584
2013-09-03,6.086219787597656,5.836850166320801,6.039730072021484,6.014369964599609,36441456.0,5.25493860244751
2013-09-04,6.0101399421691895,5.879119873046875,6.001689910888672,5.959420204162598,18769354.0,5.2069268226623535
2013-09-05,6.065090179443359,5.925610065460205,5.976329803466797,6.027050018310547,22151249.0,5.266016960144043
2013-09-06,6.065090179443359,5.7988200187683105,6.0101399421691895,5.921390056610107,35583956.0,5.173698425292969
2013-09-09,6.238379955291748,5.879119873046875,5.912930011749268,6.073540210723877,51676908.0,5.306637763977051
2013-09-10,6.077770233154297,5.9171600341796875,6.039730072021484,6.043960094451904,42512453.0,5.280792236328125
2013-09-11,6.124259948730469,5.921390056610107,6.031280040740967,5.938290119171143,39628957.0,5.188465118408203
2013-09-12,6.120029926300049,5.803040027618408,5.874889850616455,5.934060096740723,33734075.0,5.1847686767578125
2013-09-13,6.069310188293457,5.870669841766357,5.874889850616455,5.934060096740723,25152139.0,5.1847686767578125
2013-09-16,6.081989765167236,5.874889850616455,5.9171600341796875,6.069310188293457,33742188.0,5.30294132232666
2013-09-17,6.115809917449951,5.874889850616455,6.086219787597656,5.90024995803833,30893865.0,5.1552276611328125
2013-09-18,5.993239879608154,5.764999866485596,5.874889850616455,5.836850166320801,25095381.0,5.099833965301514
2013-09-23,5.887569904327393,5.680469989776611,5.680469989776611,5.879119873046875,18034170.0,5.136765956878662
2013-09-24,5.90447998046875,5.769229888916016,5.90024995803833,5.862209796905518,19018953.0,5.121991157531738
2013-09-25,5.85798978805542,5.705830097198486,5.85798978805542,5.777679920196533,27712513.0,5.048134803771973
2013-09-26,5.777679920196533,5.498730182647705,5.752319812774658,5.562129974365234,32647783.0,4.85980224609375
2013-09-27,5.587490081787109,5.4141998291015625,5.549449920654297,5.498730182647705,21784812.0,4.804408073425293
2013-09-30,5.633979797363281,5.515639781951904,5.549449920654297,5.570580005645752,17459416.0,4.867185592651367
2013-10-08,5.710060119628906,5.511410236358643,5.574810028076172,5.701610088348389,23923506.0,4.98167085647583
2013-10-09,5.8917999267578125,5.646659851074219,5.680469989776611,5.879119873046875,35357468.0,5.136765956878662
2013-10-10,6.090449810028076,5.832630157470703,5.862209796905518,5.94674015045166,44334096.0,5.195847511291504
2013-10-11,6.014369964599609,5.879119873046875,5.972099781036377,5.972099781036377,19259322.0,5.218005657196045
2013-10-14,6.022819995880127,5.925610065460205,5.980559825897217,5.980559825897217,19015456.0,5.22539758682251
2013-10-15,6.001689910888672,5.811500072479248,5.9847798347473145,5.849530220031738,16601384.0,5.110912322998047
2013-10-16,5.845310211181641,5.494500160217285,5.845310211181641,5.629749774932861,21296995.0,4.91888427734375
2013-10-17,5.718510150909424,5.600170135498047,5.629749774932861,5.667789936065674,15073234.0,4.952120780944824
2013-10-18,5.828400135040283,5.672019958496094,5.676249980926514,5.731190204620361,11665735.0,5.007515907287598
2013-10-21,5.8664398193359375,5.667789936065674,5.705830097198486,5.836850166320801,19366848.0,5.099833965301514
2013-10-22,5.94674015045166,5.786139965057373,5.811500072479248,5.836850166320801,16800310.0,5.099833965301514
2013-10-23,5.989009857177734,5.672019958496094,5.8664398193359375,5.760779857635498,22570972.0,5.0333685874938965
2013-10-24,5.803040027618408,5.612850189208984,5.803040027618408,5.676249980926514,10904006.0,4.959512233734131
2013-10-25,5.714280128479004,5.448009967803955,5.676249980926514,5.536769866943359,16738669.0,4.837644100189209
2013-10-28,5.621300220489502,5.4649200439453125,5.536769866943359,5.519859790802002,7203703.0,4.822869777679443
2013-10-29,5.5578999519348145,5.198649883270264,5.519859790802002,5.401519775390625,15806770.0,4.719472408294678
2013-10-30,5.5325398445129395,5.329669952392578,5.4268798828125,5.47337007522583,10022588.0,4.782249927520752
2013-10-31,5.570580005645752,5.448009967803955,5.570580005645752,5.469150066375732,10727160.0,4.778563499450684
2013-11-01,5.566359996795654,5.388840198516846,5.47760009765625,5.524089813232422,8580301.0,4.826566219329834
2013-11-04,5.553679943084717,5.47760009765625,5.519859790802002,5.511410236358643,7589905.0,4.815486907958984
2013-11-05,5.566359996795654,5.42264986038208,5.511410236358643,5.536769866943359,9068274.0,4.837644100189209
2013-11-06,5.574810028076172,5.47337007522583,5.498730182647705,5.524089813232422,8512607.0,4.826566219329834
2013-11-07,5.587490081787109,5.384610176086426,5.502960205078125,5.42264986038208,10861825.0,4.737934112548828
2013-11-08,5.460690021514893,5.304309844970703,5.460690021514893,5.380390167236328,7395531.0,4.701010704040527
2013-11-11,5.494500160217285,5.316989898681641,5.376160144805908,5.376160144805908,7462666.0,4.697314739227295
2013-11-12,5.443789958953857,5.291629791259766,5.376160144805908,5.405749797821045,7584312.0,4.72316837310791
2013-11-13,5.405749797821045,5.245140075683594,5.393070220947266,5.304309844970703,8152429.0,4.6345367431640625
2013-11-14,5.380390167236328,5.249370098114014,5.291629791259766,5.350800037384033,7353393.0,4.675156593322754
2013-11-15,5.5325398445129395,5.325439929962158,5.363480091094971,5.443789958953857,15215753.0,4.756405353546143
2013-11-18,5.579040050506592,5.4395599365234375,5.456470012664795,5.562129974365234,19258605.0,4.85980224609375
2013-11-19,5.574810028076172,5.47337007522583,5.549449920654297,5.540999889373779,16869698.0,4.8413405418396
2013-11-20,5.562129974365234,5.443789958953857,5.528319835662842,5.536769866943359,12904182.0,4.837644100189209
2013-11-21,5.562129974365234,5.460690021514893,5.549449920654297,5.540999889373779,10972982.0,4.8413405418396
2013-11-22,5.600170135498047,5.486050128936768,5.5325398445129395,5.574810028076172,21473162.0,4.870881080627441
2013-11-25,5.617070198059082,5.524089813232422,5.540999889373779,5.5578999519348145,16088766.0,4.856106758117676
2013-11-26,5.587490081787109,5.494500160217285,5.536769866943359,5.536769866943359,10175139.0,4.837644100189209
2013-11-27,5.574810028076172,5.469150066375732,5.528319835662842,5.553679943084717,10476633.0,4.852419376373291
2013-11-28,5.655109882354736,5.549449920654297,5.5578999519348145,5.6043901443481445,20108700.0,4.896726131439209
2013-11-29,5.684700012207031,5.5832600593566895,5.6043901443481445,5.667789936065674,15712123.0,4.952120780944824
2013-12-02,6.001689910888672,5.591710090637207,5.638209819793701,5.781909942626953,45688621.0,5.051830768585205
2013-12-03,5.980559825897217,5.756549835205078,5.7988200187683105,5.9425201416015625,26646776.0,5.192160606384277
2013-12-04,5.989009857177734,5.874889850616455,5.94674015045166,5.959420204162598,26128551.0,5.2069268226623535
2013-12-05,5.980559825897217,5.828400135040283,5.94674015045166,5.836850166320801,19772271.0,5.099833965301514
2013-12-06,5.874889850616455,5.726960182189941,5.845310211181641,5.764999866485596,15592460.0,5.037055969238281
2013-12-09,5.828400135040283,5.710060119628906,5.752319812774658,5.777679920196533,8586275.0,5.048134803771973
2013-12-10,5.841080188751221,5.743869781494141,5.786139965057373,5.832630157470703,15896143.0,5.096146583557129
2013-12-11,5.832630157470703,5.718510150909424,5.794589996337891,5.7480998039245605,11792598.0,5.022290229797363
2013-12-12,5.786139965057373,5.705830097198486,5.731190204620361,5.739640235900879,8404098.0,5.014898300170898
2013-12-13,5.743869781494141,5.655109882354736,5.722740173339844,5.697380065917969,10346671.0,4.9779744148254395
2013-12-16,5.688930034637451,5.456470012664795,5.680469989776611,5.486050128936768,17838352.0,4.793329238891602
2013-12-17,5.549449920654297,5.435329914093018,5.502960205078125,5.469150066375732,7513029.0,4.778563499450684
2013-12-18,5.528319835662842,5.448009967803955,5.456470012664795,5.481820106506348,5508447.0,4.789633274078369
2013-12-19,5.511410236358643,5.388840198516846,5.486050128936768,5.4395599365234375,6158821.0,4.752708911895752
2013-12-20,5.566359996795654,5.42264986038208,5.47337007522583,5.481820106506348,11557618.0,4.789633274078369
2013-12-23,5.553679943084717,5.109889984130859,5.47337007522583,5.443789958953857,8577675.0,4.756405353546143
2013-12-24,5.494500160217285,5.380390167236328,5.452239990234375,5.409969806671143,7919345.0,4.726855278015137
2013-12-25,5.43110990524292,5.308539867401123,5.405749797821045,5.384610176086426,10156315.0,4.70469856262207
2013-12-26,5.393070220947266,5.262040138244629,5.380390167236328,5.287399768829346,7539105.0,4.619762420654297
2013-12-27,5.363480091094971,5.287399768829346,5.287399768829346,5.316989898681641,6399388.0,4.645616054534912
2013-12-30,5.350800037384033,5.232460021972656,5.333899974822998,5.291629791259766,8129715.0,4.623458385467529
2013-12-31,5.3212199211120605,5.190189838409424,5.274720191955566,5.304309844970703,13070039.0,4.6345367431640625
2014-01-02,5.274720191955566,5.202869892120361,5.274720191955566,5.249370098114014,6595866.0,4.5865349769592285
2014-01-03,5.257820129394531,5.164830207824707,5.257820129394531,5.207099914550781,8185851.0,4.5496015548706055
2014-01-06,5.190189838409424,4.936600208282471,5.190189838409424,4.991549968719482,9882043.0,4.361269474029541
2014-01-07,5.008450031280518,4.915470123291016,4.978869915008545,4.928150177001953,7758696.0,4.305875301361084
2014-01-08,5.008450031280518,4.881659984588623,4.95350980758667,4.898560047149658,6985089.0,4.280021667480469
2014-01-09,4.928150177001953,4.780220031738281,4.907020092010498,4.805580139160156,8611180.0,4.198781967163086
2014-01-10,4.809800148010254,4.5604400634765625,4.805580139160156,4.623839855194092,16902961.0,4.039989471435547
2014-01-13,4.733729839324951,4.564670085906982,4.606929779052734,4.602700233459473,8280600.0,4.021519660949707
2014-01-14,4.670330047607422,4.5858001708984375,4.5858001708984375,4.670330047607422,7868433.0,4.0806097984313965
2014-01-15,4.708370208740234,4.640739917755127,4.691460132598877,4.674560070037842,6344171.0,4.084305286407471
2014-01-16,4.708370208740234,4.649199962615967,4.683010101318359,4.687230110168457,5868971.0,4.095376014709473
2014-01-17,5.1563801765441895,4.750629901885986,4.754859924316406,5.1563801765441895,51041445.0,4.505286693572998
2014-01-20,5.240910053253174,4.99576997756958,5.071849822998047,5.173289775848389,31718946.0,4.520061016082764
2014-01-21,5.185969829559326,5.063399791717529,5.164830207824707,5.1310200691223145,15438019.0,4.483129024505615
2014-01-22,5.253590106964111,5.114120006561279,5.169060230255127,5.202869892120361,19222126.0,4.545906066894531
2014-01-23,5.274720191955566,5.164830207824707,5.202869892120361,5.198649883270264,16771459.0,4.5422186851501465
2014-01-24,5.224009990692139,5.122570037841797,5.173289775848389,5.1563801765441895,17811827.0,4.505286693572998
2014-01-27,5.342350006103516,5.122570037841797,5.147930145263672,5.240910053253174,18462210.0,4.5791425704956055
2014-01-28,5.308539867401123,5.194419860839844,5.194419860839844,5.228229999542236,12034559.0,4.568063735961914
2014-01-29,5.278950214385986,5.143700122833252,5.207099914550781,5.185969829559326,11820313.0,4.531140327453613
2014-01-30,5.185969829559326,4.966189861297607,5.169060230255127,4.974639892578125,16043024.0,4.346494674682617
2014-02-07,4.936600208282471,4.856299877166748,4.936600208282471,4.907020092010498,16079603.0,4.287412643432617
2014-02-10,5.114120006561279,4.936600208282471,4.94504976272583,5.109889984130859,19184450.0,4.464666366577148
2014-02-11,5.2958598136901855,5.0802998542785645,5.101439952850342,5.266270160675049,25704039.0,4.6013007164001465
2014-02-12,5.384610176086426,5.190189838409424,5.266270160675049,5.3465800285339355,23559416.0,4.671469688415527
2014-02-13,5.359260082244873,5.219779968261719,5.3212199211120605,5.228229999542236,22622307.0,4.568063735961914
2014-02-14,5.481820106506348,5.240910053253174,5.262040138244629,5.456470012664795,27296809.0,4.767484188079834
2014-02-17,5.519859790802002,5.4141998291015625,5.460690021514893,5.469150066375732,22006587.0,4.778563499450684
2014-02-18,5.600170135498047,5.456470012664795,5.494500160217285,5.587490081787109,27127197.0,4.881960868835449
2014-02-19,5.6043901443481445,5.456470012664795,5.570580005645752,5.502960205078125,18068583.0,4.808104038238525
2014-02-20,5.536769866943359,5.333899974822998,5.502960205078125,5.371930122375488,14840503.0,4.693618297576904
2014-02-21,5.43110990524292,5.262040138244629,5.367710113525391,5.308539867401123,14295880.0,4.638233184814453
2014-02-24,5.300079822540283,5.114120006561279,5.262040138244629,5.147930145263672,17617735.0,4.497903347015381
2014-02-25,5.215549945831299,4.902790069580078,5.164830207824707,4.928150177001953,16525424.0,4.305875301361084
2014-02-26,4.9873199462890625,4.818260192871094,4.928150177001953,4.923920154571533,11539824.0,4.302178859710693
2014-02-27,5.04649019241333,4.902790069580078,5.0126800537109375,4.932370185852051,13352267.0,4.309561729431152
2014-02-28,5.084529876708984,4.767539978027344,4.8943400382995605,5.067619800567627,15742580.0,4.427733898162842
2014-03-03,5.190189838409424,5.04226016998291,5.0802998542785645,5.118340015411377,13726576.0,4.472049713134766
2014-03-04,5.071849822998047,4.978869915008545,5.071849822998047,5.029580116271973,9879857.0,4.394497394561768
2014-03-05,5.147930145263672,4.9873199462890625,5.063399791717529,4.991549968719482,12586078.0,4.361269474029541
2014-03-06,5.04649019241333,4.94927978515625,4.991549968719482,5.0,9442668.0,4.368652820587158
2014-03-07,5.0380401611328125,4.852069854736328,5.0,4.928150177001953,17274083.0,4.305875301361084
2014-03-10,4.890110015869141,4.708370208740234,4.8689799308776855,4.725269794464111,9174247.0,4.128612041473389
2014-03-11,4.797120094299316,4.695690155029297,4.695690155029297,4.754859924316406,6668911.0,4.154465675354004
2014-03-12,4.864749908447266,4.712590217590332,4.754859924316406,4.856299877166748,8758853.0,4.243097305297852
2014-03-13,4.881659984588623,4.805580139160156,4.852069854736328,4.873199939727783,7019763.0,4.2578630447387695
2014-03-14,4.8689799308776855,4.759089946746826,4.852069854736328,4.775990009307861,5743058.0,4.1729278564453125
2014-03-17,4.907020092010498,4.775990009307861,4.775990009307861,4.898560047149658,7711290.0,4.280021667480469
2014-03-18,5.033810138702393,4.902790069580078,4.902790069580078,4.9873199462890625,11262022.0,4.357573509216309
2014-03-19,5.05072021484375,4.885879993438721,4.95350980758667,4.991549968719482,9075893.0,4.361269474029541
2014-03-20,5.029580116271973,4.885879993438721,4.99576997756958,4.898560047149658,7232175.0,4.280021667480469
2014-03-21,5.0126800537109375,4.8689799308776855,4.890110015869141,5.008450031280518,8188647.0,4.376034736633301
2014-03-24,5.122570037841797,5.00423002243042,5.021130084991455,5.1056599617004395,12918059.0,4.460970878601074
2014-03-25,5.118340015411377,5.04226016998291,5.1056599617004395,5.067619800567627,9639509.0,4.427733898162842
2014-03-26,5.143700122833252,5.025360107421875,5.1056599617004395,5.05072021484375,6905227.0,4.412967205047607
2014-03-27,5.1310200691223145,5.0126800537109375,5.025360107421875,5.097209930419922,12404417.0,4.453587532043457
2014-03-28,5.114120006561279,4.928150177001953,5.097209930419922,4.940830230712891,11081177.0,4.316953659057617
2014-03-31,4.94504976272583,4.6999101638793945,4.860519886016846,4.754859924316406,13820522.0,4.154465675354004
2014-04-01,4.856299877166748,4.733729839324951,4.754859924316406,4.856299877166748,7404408.0,4.243097305297852
2014-04-02,4.890110015869141,4.805580139160156,4.860519886016846,4.826710224151611,4956786.0,4.217243194580078
2014-04-03,4.907020092010498,4.814030170440674,4.830939769744873,4.885879993438721,7591199.0,4.268942356109619
2014-04-04,4.911240100860596,4.8436198234558105,4.860519886016846,4.8943400382995605,6204593.0,4.276333808898926
2014-04-08,4.978869915008545,4.885879993438721,4.898560047149658,4.9619598388671875,9158024.0,4.335415363311768
2014-04-09,5.00423002243042,4.95350980758667,4.957729816436768,4.991549968719482,7490727.0,4.361269474029541
2014-04-10,5.008450031280518,4.907020092010498,4.991549968719482,4.991549968719482,10923727.0,4.361269474029541
2014-04-11,5.029580116271973,4.928150177001953,4.9873199462890625,4.932370185852051,10125647.0,4.309561729431152
2014-04-14,4.974639892578125,4.873199939727783,4.940830230712891,4.95350980758667,9889624.0,4.328032493591309
2014-04-15,5.008450031280518,4.919690132141113,4.94504976272583,4.9619598388671875,9270785.0,4.335415363311768
2014-04-16,4.99576997756958,4.902790069580078,4.9619598388671875,4.936600208282471,6099642.0,4.313257694244385
2014-04-17,4.974639892578125,4.911240100860596,4.95350980758667,4.9619598388671875,6035266.0,4.335415363311768
2014-04-18,5.118340015411377,4.95350980758667,4.974639892578125,5.092979907989502,20581718.0,4.449891567230225
2014-04-21,5.076079845428467,4.915470123291016,5.071849822998047,4.928150177001953,13927515.0,4.305875301361084
2014-04-22,4.974639892578125,4.839389801025391,4.957729816436768,4.898560047149658,8279963.0,4.280021667480469
2014-04-23,4.95350980758667,4.8689799308776855,4.902790069580078,4.919690132141113,5344526.0,4.298482894897461
2014-04-24,4.919690132141113,4.809800148010254,4.902790069580078,4.822480201721191,5466995.0,4.213547706604004
2014-04-25,4.873199939727783,4.725269794464111,4.822480201721191,4.750629901885986,6141016.0,4.1507697105407715
2014-04-28,4.750629901885986,4.551990032196045,4.733729839324951,4.5858001708984375,8361770.0,4.006753921508789
2014-04-29,4.657649993896484,4.5731201171875,4.598480224609375,4.623839855194092,5298058.0,4.039989471435547
2014-04-30,4.737949848175049,4.606929779052734,4.649199962615967,4.733729839324951,6555575.0,4.1360039710998535
2014-05-05,4.712590217590332,4.5858001708984375,4.712590217590332,4.636519908905029,11415041.0,4.0510687828063965
2014-05-06,4.729499816894531,4.6280598640441895,4.640739917755127,4.725269794464111,9327827.0,4.128612041473389
2014-05-07,4.691460132598877,4.615379810333252,4.691460132598877,4.615379810333252,6159911.0,4.032598495483398
2014-05-08,4.683010101318359,4.611159801483154,4.611159801483154,4.649199962615967,5068979.0,4.06214714050293
2014-05-09,4.649199962615967,4.5604400634765625,4.640739917755127,4.594250202178955,5991776.0,4.014135360717773
2014-05-12,4.6999101638793945,4.615379810333252,4.649199962615967,4.695690155029297,8045743.0,4.102766990661621
2014-05-13,4.7041401863098145,4.632289886474609,4.695690155029297,4.666100025177002,5671072.0,4.076912879943848
2014-05-14,4.683010101318359,4.649199962615967,4.649199962615967,4.661880016326904,3986433.0,4.073226451873779
2014-05-15,4.674560070037842,4.564670085906982,4.6534199714660645,4.598480224609375,6337271.0,4.017832279205322
2014-05-16,4.606929779052734,4.52239990234375,4.602700233459473,4.564670085906982,5314677.0,3.9882915019989014
2014-05-19,4.5604400634765625,4.488589763641357,4.547760009765625,4.513949871063232,6488513.0,3.9439756870269775
2014-05-20,4.564670085906982,4.497039794921875,4.539309978485107,4.52239990234375,3273486.0,3.9513585567474365
2014-05-21,4.551990032196045,4.484360218048096,4.501269817352295,4.547760009765625,4402865.0,3.9735162258148193
2014-05-22,4.5731201171875,4.5097198486328125,4.556210041046143,4.513949871063232,4712400.0,3.9439756870269775
2014-05-23,4.539309978485107,4.505489826202393,4.5097198486328125,4.5350799560546875,4143280.0,3.962437152862549
2014-05-26,4.5604400634765625,4.52662992477417,4.547760009765625,4.543529987335205,5906323.0,3.969820737838745
2014-05-27,4.556210041046143,4.513949871063232,4.556210041046143,4.52239990234375,5355644.0,3.9513585567474365
2014-05-28,4.640739917755127,4.501269817352295,4.52662992477417,4.606929779052734,13519030.0,4.025214195251465
2014-05-29,4.606929779052734,4.52662992477417,4.606929779052734,4.556210041046143,9257521.0,3.9808995723724365
2014-05-30,4.623839855194092,4.501269817352295,4.5350799560546875,4.590020179748535,12895187.0,4.010440349578857
2014-06-03,4.5858001708984375,4.52662992477417,4.56889009475708,4.530849933624268,7203949.0,3.9587416648864746
2014-06-04,4.539309978485107,4.399829864501953,4.52662992477417,4.429419994354248,9670795.0,3.870119571685791
2014-06-05,4.459000110626221,4.399829864501953,4.4167399406433105,4.454770088195801,4699441.0,3.8922691345214844
2014-06-06,4.471680164337158,4.408279895782471,4.467450141906738,4.420959949493408,4115342.0,3.862727165222168
2014-06-09,4.429419994354248,4.366020202636719,4.412509918212891,4.374470233917236,6921865.0,3.8221075534820557
2014-06-10,4.4167399406433105,4.366020202636719,4.387149810791016,4.3913798332214355,8947267.0,3.8368821144104004
2014-06-11,4.408279895782471,4.370240211486816,4.382919788360596,4.399829864501953,6978923.0,3.8442652225494385
2014-06-12,4.492809772491455,4.412509918212891,4.425189971923828,4.488589763641357,16494599.0,3.9218175411224365
2014-06-13,4.505489826202393,4.454770088195801,4.497039794921875,4.484360218048096,9628985.0,3.9181222915649414
2014-06-16,4.52662992477417,4.471680164337158,4.497039794921875,4.505489826202393,9424852.0,3.9365832805633545
2014-06-17,4.5858001708984375,4.475910186767578,4.513949871063232,4.581570148468018,17291534.0,4.00305700302124
2014-06-18,4.437870025634766,4.357560157775879,4.4167399406433105,4.378699779510498,10499683.0,4.1520538330078125
2014-06-19,4.488589763641357,4.243450164794922,4.395599842071533,4.294169902801514,10811278.0,4.0718994140625
2014-06-20,4.332210063934326,4.264579772949219,4.277259826660156,4.289939880371094,4295884.0,4.067888259887695
2014-06-23,4.323750019073486,4.268809795379639,4.311069965362549,4.273029804229736,4732783.0,4.051853656768799
2014-06-24,4.344880104064941,4.273029804229736,4.344880104064941,4.289939880371094,5774438.0,4.067888259887695
2014-06-25,4.378699779510498,4.289939880371094,4.306849956512451,4.302619934082031,9755143.0,4.079911708831787
2014-06-26,4.475910186767578,4.306849956512451,4.336430072784424,4.446320056915283,22434726.0,4.2161736488342285
2014-06-27,4.683010101318359,4.4167399406433105,4.467450141906738,4.6280598640441895,40172659.0,4.388506889343262
2014-06-30,4.881659984588623,4.657649993896484,4.657649993896484,4.775990009307861,55744814.0,4.528779983520508
2014-07-01,4.746409893035889,4.640739917755127,4.708370208740234,4.687230110168457,24195094.0,4.444614410400391
2014-07-02,4.716819763183594,4.644969940185547,4.687230110168457,4.7041401863098145,14954702.0,4.460649490356445
2014-07-03,4.725269794464111,4.623839855194092,4.6787800788879395,4.7041401863098145,14973940.0,4.460649490356445
2014-07-04,4.7041401863098145,4.6534199714660645,4.6999101638793945,4.683010101318359,8940778.0,4.44061279296875
2014-07-07,4.712590217590332,4.666100025177002,4.7041401863098145,4.6787800788879395,7371916.0,4.436601638793945
2014-07-08,4.691460132598877,4.577340126037598,4.691460132598877,4.644969940185547,11082729.0,4.404541492462158
2014-07-09,4.670330047607422,4.480130195617676,4.666100025177002,4.492809772491455,16156765.0,4.260257244110107
2014-07-10,4.52239990234375,4.488589763641357,4.52239990234375,4.501269817352295,8465718.0,4.268279552459717
2014-07-11,4.6999101638793945,4.480130195617676,4.501269817352295,4.691460132598877,21492519.0,4.448625564575195
2014-07-14,4.814030170440674,4.695690155029297,4.742179870605469,4.716819763183594,21300849.0,4.472672462463379
2014-07-15,4.763309955596924,4.670330047607422,4.6999101638793945,4.759089946746826,13374581.0,4.512754917144775
2014-07-16,4.966189861297607,4.695690155029297,4.754859924316406,4.898560047149658,37734972.0,4.64500617980957
2014-07-17,4.9873199462890625,4.767539978027344,4.919690132141113,4.839389801025391,31571161.0,4.588898181915283
2014-07-18,4.898560047149658,4.733729839324951,4.775990009307861,4.792900085449219,16345584.0,4.5448150634765625
2014-07-21,4.822480201721191,4.708370208740234,4.792900085449219,4.712590217590332,11882503.0,4.468661308288574
2014-07-22,4.784450054168701,4.687230110168457,4.7041401863098145,4.759089946746826,12244882.0,4.512754917144775
2014-07-23,4.775990009307861,4.716819763183594,4.733729839324951,4.721049785614014,9588293.0,4.476683616638184
2014-07-24,4.814030170440674,4.708370208740234,4.742179870605469,4.797120094299316,15666842.0,4.548816680908203
2014-07-25,4.822480201721191,4.729499816894531,4.797120094299316,4.797120094299316,11550906.0,4.548816680908203
2014-07-28,4.898560047149658,4.792900085449219,4.818260192871094,4.881659984588623,21600245.0,4.6289801597595215
2014-07-29,4.970409870147705,4.847839832305908,4.911240100860596,4.885879993438721,19472125.0,4.63298225402832
2014-07-30,4.928150177001953,4.822480201721191,4.902790069580078,4.877429962158203,11735601.0,4.624969005584717
2014-07-31,5.097209930419922,4.814030170440674,4.860519886016846,5.088759899139404,42402808.0,4.825360298156738
2014-08-01,5.287399768829346,5.0802998542785645,5.147930145263672,5.097209930419922,55132479.0,4.833373069763184
2014-08-04,5.194419860839844,5.025360107421875,5.067619800567627,5.1521501541137695,28520282.0,4.885469436645508
2014-08-05,5.1521501541137695,5.05072021484375,5.1521501541137695,5.097209930419922,20212238.0,4.833373069763184
2014-08-06,5.1521501541137695,5.05072021484375,5.076079845428467,5.143700122833252,20881248.0,4.877457141876221
2014-08-07,5.160610198974609,5.0380401611328125,5.1310200691223145,5.05072021484375,18876319.0,4.7892889976501465
2014-08-08,5.097209930419922,4.991549968719482,5.05072021484375,5.05072021484375,13532732.0,4.7892889976501465
2014-08-11,5.181739807128906,5.0380401611328125,5.0380401611328125,5.1563801765441895,20381197.0,4.889481067657471
2014-08-12,5.211329936981201,5.109889984130859,5.147930145263672,5.198649883270264,23068223.0,4.929562568664551
2014-08-13,5.198649883270264,5.05072021484375,5.177509784698486,5.126800060272217,14206512.0,4.86143159866333
2014-08-14,5.181739807128906,5.067619800567627,5.118340015411377,5.088759899139404,15751391.0,4.825360298156738
2014-08-15,5.304309844970703,5.0802998542785645,5.0802998542785645,5.278950214385986,31993508.0,5.005705833435059
2014-08-18,5.350800037384033,5.232460021972656,5.262040138244629,5.312759876251221,28321147.0,5.037765979766846
2014-08-19,5.312759876251221,5.207099914550781,5.304309844970703,5.253590106964111,17944522.0,4.981658935546875
2014-08-20,5.333899974822998,5.240910053253174,5.262040138244629,5.266270160675049,18570246.0,4.993682861328125
2014-08-21,5.283180236816406,5.173289775848389,5.253590106964111,5.270500183105469,13825448.0,4.9976935386657715
2014-08-22,5.338119983673096,5.240910053253174,5.262040138244629,5.274720191955566,12654241.0,5.00169563293457
2014-08-25,5.329669952392578,5.236690044403076,5.283180236816406,5.312759876251221,19933959.0,5.037765979766846
2014-08-26,5.376160144805908,5.228229999542236,5.3212199211120605,5.249370098114014,21115139.0,4.977657794952393
2014-08-27,5.3212199211120605,5.224009990692139,5.257820129394531,5.266270160675049,23861841.0,4.993682861328125
2014-08-28,5.266270160675049,5.063399791717529,5.262040138244629,5.126800060272217,17428978.0,4.86143159866333
2014-08-29,5.308539867401123,5.101439952850342,5.101439952850342,5.287399768829346,13210627.0,5.013718605041504
2014-09-01,5.338119983673096,5.219779968261719,5.325439929962158,5.270500183105469,16891832.0,4.9976935386657715
2014-09-02,5.338119983673096,5.236690044403076,5.270500183105469,5.338119983673096,22689921.0,5.061813831329346
2014-09-03,5.380390167236328,5.287399768829346,5.342350006103516,5.3212199211120605,20691784.0,5.045787811279297
2014-09-04,5.401519775390625,5.274720191955566,5.316989898681641,5.388840198516846,27440030.0,5.109908103942871
2014-09-05,5.405749797821045,5.325439929962158,5.397290229797363,5.363480091094971,16713324.0,5.085860729217529
2014-09-09,5.384610176086426,5.304309844970703,5.363480091094971,5.333899974822998,21884667.0,5.057811737060547
2014-09-10,5.384610176086426,5.287399768829346,5.338119983673096,5.3212199211120605,18104241.0,5.045787811279297
2014-09-11,5.638209819793701,5.3212199211120605,5.3212199211120605,5.47337007522583,45148026.0,5.190062522888184
2014-09-12,5.752319812774658,5.456470012664795,5.47337007522583,5.705830097198486,51127982.0,5.4104905128479
2014-09-15,5.722740173339844,5.617070198059082,5.667789936065674,5.676249980926514,29394365.0,5.38244104385376
2014-09-16,5.676249980926514,5.409969806671143,5.663569927215576,5.4268798828125,35115220.0,5.145978927612305
2014-09-17,5.515639781951904,5.3465800285339355,5.486050128936768,5.397290229797363,22472312.0,5.117920875549316
2014-09-18,5.494500160217285,5.355030059814453,5.384610176086426,5.448009967803955,18078175.0,5.166015148162842
2014-09-19,5.486050128936768,5.384610176086426,5.4141998291015625,5.443789958953857,19604557.0,5.162014007568359
2014-09-22,5.448009967803955,5.287399768829346,5.4395599365234375,5.300079822540283,22482817.0,5.025742530822754
2014-09-23,5.4649200439453125,5.287399768829346,5.316989898681641,5.460690021514893,23000259.0,5.178038597106934
2014-09-24,5.684700012207031,5.486050128936768,5.486050128936768,5.5832600593566895,36587395.0,5.294264316558838
2014-09-25,5.676249980926514,5.502960205078125,5.595940113067627,5.5325398445129395,28285421.0,5.246169567108154
2014-09-26,5.595940113067627,5.486050128936768,5.4902801513671875,5.519859790802002,17714757.0,5.2341461181640625
2014-09-29,5.5832600593566895,5.47337007522583,5.519859790802002,5.553679943084717,25585110.0,5.266215801239014
2014-09-30,5.574810028076172,5.519859790802002,5.549449920654297,5.5325398445129395,15512052.0,5.246169567108154
2014-10-08,5.676249980926514,5.5325398445129395,5.549449920654297,5.659339904785156,29006958.0,5.3664069175720215
2014-10-09,5.5325398445129395,5.274720191955566,5.47337007522583,5.409969806671143,80677228.0,5.129944324493408
2014-10-10,5.95097017288208,5.42264986038208,5.42264986038208,5.95097017288208,91338556.0,5.642942428588867
2014-10-13,6.546909809112549,6.204559803009033,6.293320178985596,6.339809894561768,172071615.0,6.011655330657959
2014-10-14,6.973790168762207,6.445479869842529,6.466609954833984,6.973790168762207,151520681.0,6.612819194793701
2014-10-15,7.214710235595703,6.694839954376221,6.982250213623047,7.087910175323486,182661465.0,6.721032619476318
2014-10-16,7.113269805908203,6.732880115509033,6.994929790496826,6.76246976852417,119973336.0,6.412437438964844
2014-10-17,6.906169891357422,6.614540100097656,6.682159900665283,6.694839954376221,88497038.0,6.348308086395264
2014-10-20,6.80472993850708,6.491970062255859,6.711750030517578,6.7709197998046875,76630767.0,6.420449733734131
2014-10-21,6.910399913787842,6.618760108947754,6.7709197998046875,6.686389923095703,68257299.0,6.340295314788818
2014-10-22,6.944210052490234,6.669479846954346,6.732880115509033,6.694839954376221,62008726.0,6.348308086395264
2014-10-23,6.825870037078857,6.221469879150391,6.6779398918151855,6.3440399169921875,73310214.0,6.0156660079956055
2014-10-24,6.441249847412109,6.255280017852783,6.415890216827393,6.365170001983643,36877467.0,6.035702705383301
2014-10-27,6.504650115966797,6.276410102844238,6.382080078125,6.449699878692627,47684264.0,6.115856647491455
2014-10-28,6.627220153808594,6.403210163116455,6.470839977264404,6.580729961395264,57654458.0,6.240104675292969
2014-10-29,6.732880115509033,6.504650115966797,6.584949970245361,6.593410015106201,68506444.0,6.2521281242370605
2014-10-30,6.825870037078857,6.572269916534424,6.673709869384766,6.593410015106201,58108302.0,6.2521281242370605
2014-10-31,7.134399890899658,6.5131001472473145,6.551139831542969,6.85122013092041,115562568.0,6.496594429016113
2014-11-03,7.535920143127441,6.80472993850708,6.9146199226379395,7.514790058135986,135863359.0,7.125816345214844
2014-11-04,7.476749897003174,7.252749919891357,7.354179859161377,7.2738800048828125,79774954.0,6.897376537322998
2014-11-05,7.4387102127075195,7.138629913330078,7.214710235595703,7.3414998054504395,60339116.0,6.961495876312256
2014-11-06,7.781060218811035,7.307690143585205,7.400680065155029,7.552830219268799,90026307.0,7.161888122558594
2014-11-07,7.595099925994873,7.011829853057861,7.4387102127075195,7.045650005340576,85850331.0,6.680960178375244
2014-11-10,7.261199951171875,6.999149799346924,7.071000099182129,7.151309967041016,45901459.0,6.781150817871094
2014-11-11,7.147079944610596,6.441249847412109,7.147079944610596,6.635670185089111,65135655.0,6.292201042175293
2014-11-12,6.825870037078857,6.563819885253906,6.644120216369629,6.787829875946045,30776135.0,6.4364848136901855
2014-11-13,7.172440052032471,6.622990131378174,6.792049884796143,7.075230121612549,67380571.0,6.709008693695068
2014-11-14,7.142859935760498,6.931529998779297,7.041419982910156,6.994929790496826,38060876.0,6.6328654289245605
2014-11-17,7.3414998054504395,6.994929790496826,6.994929790496826,7.109039783477783,44918914.0,6.741068363189697
2014-11-18,7.396450042724609,7.037189960479736,7.092140197753906,7.261199951171875,42615244.0,6.885352611541748
2014-11-19,7.434490203857422,7.079460144042969,7.29079008102417,7.269649982452393,51605081.0,6.893364906311035
2014-11-20,7.497889995574951,7.189350128173828,7.189350128173828,7.396450042724609,55043759.0,7.013601779937744
2014-11-21,7.459849834442139,7.303460121154785,7.434490203857422,7.426030158996582,41218164.0,7.041650772094727
2014-11-24,7.6077799797058105,7.421810150146484,7.565509796142578,7.489429950714111,52176979.0,7.10176944732666
2014-11-25,7.590869903564453,7.303460121154785,7.472529888153076,7.468299865722656,50168098.0,7.081732749938965
2014-11-26,7.971260070800781,7.434490203857422,7.510570049285889,7.679629802703857,64876541.0,7.2821245193481445
2014-11-27,8.026200294494629,7.616230010986328,7.7261199951171875,7.916309833526611,58231764.0,7.506553649902344
2014-11-28,7.996620178222656,7.692309856414795,7.996620178222656,7.721889972686768,50256511.0,7.322196960449219
2014-12-01,7.704989910125732,7.311920166015625,7.704989910125732,7.362639904022217,45799430.0,6.981542110443115
2014-12-02,7.628910064697266,7.269649982452393,7.3414998054504395,7.5570597648620605,39931538.0,7.165897846221924
2014-12-03,7.71343994140625,7.362639904022217,7.523240089416504,7.506340026855469,43575781.0,7.117804527282715
2014-12-04,7.8951802253723145,7.4175801277160645,7.459849834442139,7.874050140380859,48595598.0,7.466481685638428
2014-12-05,8.448860168457031,7.561279773712158,8.051560401916504,8.114959716796875,97382837.0,7.694921016693115
2014-12-08,8.6010103225708,8.047340393066406,8.148770332336426,8.35165023803711,84540523.0,7.919361114501953
2014-12-09,8.245980262756348,7.514790058135986,8.24176025390625,7.514790058135986,81708283.0,7.125816345214844
2014-12-10,7.747250080108643,7.362639904022217,7.514790058135986,7.70920991897583,37749953.0,7.310173034667969
2014-12-11,8.144550323486328,7.611999988555908,7.679629802703857,8.076919555664062,51045044.0,7.65885066986084
2014-12-12,8.245980262756348,7.937449932098389,8.093830108642578,8.216400146484375,42077701.0,7.791110992431641
2014-12-15,8.444629669189453,8.064240455627441,8.28402042388916,8.279800415039062,50531414.0,7.851228713989258
2014-12-16,8.423500061035156,8.114959716796875,8.229080200195312,8.377010345458984,35870190.0,7.943408012390137
2014-12-17,8.436180114746094,7.912089824676514,8.406590461730957,8.064240455627441,52580779.0,7.64682674407959
2014-12-18,8.161450386047363,7.907859802246094,8.055789947509766,8.021980285644531,27045386.0,7.606754779815674
2014-12-19,8.026200294494629,7.747250080108643,7.912089824676514,7.874050140380859,26259931.0,7.466481685638428
2014-12-22,7.937449932098389,7.092140197753906,7.903629779815674,7.202030181884766,48964616.0,6.8292460441589355
2014-12-23,7.459849834442139,7.121719837188721,7.206250190734863,7.3246002197265625,27512103.0,6.945471286773682
2014-12-24,7.4133501052856445,7.214710235595703,7.28656005859375,7.409130096435547,18518414.0,7.025626182556152
2014-12-25,7.6753997802734375,7.409130096435547,7.430260181427002,7.535920143127441,15974640.0,7.145853042602539
2014-12-26,7.595099925994873,7.379539966583252,7.548600196838379,7.548600196838379,21053638.0,7.157877445220947
2014-12-29,7.514790058135986,7.320370197296143,7.510570049285889,7.349959850311279,20282582.0,6.969518661499023
2014-12-30,7.569739818572998,7.138629913330078,7.379539966583252,7.193570137023926,19704892.0,6.821223735809326
2014-12-31,7.912089824676514,7.206250190734863,7.206250190734863,7.912089824676514,54697921.0,7.502551555633545
2015-01-05,8.068470001220703,7.797969818115234,7.912089824676514,7.928989887237549,40776237.0,7.518576622009277
2015-01-06,8.009300231933594,7.781060218811035,7.874050140380859,7.962810039520264,24787957.0,7.550647258758545
2015-01-07,8.28402042388916,7.920539855957031,8.026200294494629,7.962810039520264,34648340.0,7.550647258758545
2015-01-08,8.224849700927734,7.658490180969238,7.924769878387451,8.1910400390625,50170544.0,7.767062664031982
2015-01-09,8.389690399169922,7.823329925537109,8.157230377197266,7.848690032958984,41755402.0,7.442434787750244
2015-01-12,8.165679931640625,7.840240001678467,7.840240001678467,7.945899963378906,32280400.0,7.534611701965332
2015-01-13,8.009300231933594,7.768380165100098,7.8444600105285645,7.971260070800781,20180740.0,7.558659076690674
2015-01-14,8.1741304397583,7.8951802253723145,7.962810039520264,7.996620178222656,20495321.0,7.582706928253174
2015-01-15,8.368550300598145,7.840240001678467,8.038880348205566,8.258660316467285,45834230.0,7.831183910369873
2015-01-16,8.313610076904297,8.060020446777344,8.102279663085938,8.144550323486328,29179776.0,7.722979545593262
2015-01-19,8.060020446777344,7.459849834442139,7.8951802253723145,7.704989910125732,33879742.0,7.306171417236328
2015-01-20,7.967030048370361,7.7261199951171875,7.7261199951171875,7.950129985809326,23645250.0,7.538623332977295
2015-01-21,8.715129852294922,7.958580017089844,7.967030048370361,8.503800392150879,56727447.0,8.063633918762207
2015-01-22,9.08707046508789,8.389690399169922,8.448860168457031,8.875740051269531,59421025.0,8.416321754455566
2015-01-23,8.981399536132812,8.72780990600586,8.871509552001953,8.799659729003906,30415611.0,8.3441801071167
2015-01-26,9.636520385742188,8.740489959716797,8.799659729003906,9.467450141906738,42297218.0,8.977404594421387
2015-01-27,9.636520385742188,9.015210151672363,9.29839038848877,9.382920265197754,37716831.0,8.89725112915039
2015-01-28,9.467450141906738,9.08707046508789,9.30685043334961,9.239219665527344,25913738.0,8.760988235473633
2015-01-29,9.585800170898438,9.0447998046875,9.150460243225098,9.281490325927734,29787402.0,8.801070213317871
2015-01-30,9.50549030303955,9.08707046508789,9.222319602966309,9.31952953338623,24093141.0,8.837141036987305
2015-02-02,9.961959838867188,9.129329681396484,9.218090057373047,9.94927978515625,42690544.0,9.434295654296875
2015-02-03,10.093000411987305,9.691459655761719,9.911239624023438,9.995770454406738,30178675.0,9.478378295898438
2015-02-04,10.51140022277832,9.763310432434082,10.257800102233887,9.792900085449219,40078350.0,9.286009788513184
2015-02-05,9.94927978515625,9.628060340881348,9.936599731445312,9.644969940185547,25647338.0,9.145735740661621
2015-02-06,9.818260192871094,9.222319602966309,9.691459655761719,9.289939880371094,27860466.0,8.809082984924316
2015-02-09,9.433639526367188,9.129329681396484,9.382920265197754,9.184280395507812,18951404.0,8.708892822265625
2015-02-10,9.5731201171875,9.08707046508789,9.201180458068848,9.547760009765625,16926117.0,9.053558349609375
2015-02-11,10.004199981689453,9.50549030303955,9.551989555358887,9.737950325012207,19611208.0,9.233903884887695
2015-02-12,9.974639892578125,9.640740394592285,9.928150177001953,9.902790069580078,16563604.0,9.390210151672363
2015-02-13,10.857999801635742,10.101400375366211,10.24940013885498,10.359299659729004,45352540.0,9.823091506958008
2015-02-16,10.874899864196777,10.207099914550781,10.393099784851074,10.633999824523926,36513903.0,10.083574295043945
2015-02-17,10.841099739074707,10.47760009765625,10.684700012207031,10.638199806213379,18525082.0,10.087555885314941
2015-02-25,11.166500091552734,10.503000259399414,10.612799644470215,10.959400177001953,21758135.0,10.392130851745605
2015-02-26,11.065099716186523,10.731200218200684,10.908699989318848,10.870699882507324,18960004.0,10.308021545410156
2015-02-27,10.925600051879883,10.431099891662598,10.853799819946289,10.574799537658691,32128401.0,10.027437210083008
2015-03-02,10.650899887084961,10.354999542236328,10.473400115966797,10.532500267028809,22783948.0,9.987325668334961
2015-03-03,10.900300025939941,10.397299766540527,10.452199935913086,10.570599555969238,23347538.0,10.023452758789062
2015-03-04,10.84529972076416,10.397299766540527,10.608599662780762,10.769200325012207,22053303.0,10.211775779724121
2015-03-05,10.777700424194336,10.40999984741211,10.777700424194336,10.47760009765625,20317653.0,9.935269355773926
2015-03-06,10.646699905395508,10.312800407409668,10.524100303649902,10.507200241088867,15584884.0,9.963335990905762
2015-03-09,10.895999908447266,10.333900451660156,10.473400115966797,10.828399658203125,27290813.0,10.26791000366211
2015-03-10,11.36520004272461,10.752300262451172,10.853799819946289,11.191900253295898,21734927.0,10.612594604492188
2015-03-11,11.496199607849121,11.010100364685059,11.234100341796875,11.048199653625488,19881356.0,10.476332664489746
2015-03-12,11.534199714660645,10.946700096130371,11.001700401306152,11.51729965209961,25161203.0,10.921152114868164
2015-03-13,12.041399955749512,11.411700248718262,11.87660026550293,11.606100082397461,29479766.0,11.005356788635254
2015-03-16,11.956899642944336,11.43280029296875,11.43280029296875,11.809000015258789,24276241.0,11.197754859924316
2015-03-17,11.918800354003906,11.623000144958496,11.792099952697754,11.817399978637695,23116605.0,11.205718994140625
2015-03-18,11.897700309753418,11.618800163269043,11.838500022888184,11.69480037689209,25658548.0,11.089465141296387
2015-03-19,11.665300369262695,11.420100212097168,11.665300369262695,11.508899688720703,20648115.0,10.913186073303223
2015-03-20,11.76669979095459,11.415900230407715,11.453900337219238,11.631400108337402,19377838.0,11.02934741973877
2015-03-23,11.927300453186035,11.496199607849121,11.707500457763672,11.914600372314453,25749178.0,11.297887802124023
2015-03-24,12.17240047454834,11.251099586486816,11.965299606323242,11.72439956665039,33850660.0,11.117532730102539
2015-03-25,11.813199996948242,11.57229995727539,11.623000144958496,11.69480037689209,22956349.0,11.089465141296387
2015-03-26,12.865599632263184,11.348299980163574,11.652600288391113,12.848699569702148,67606240.0,12.183637619018555
2015-03-27,12.899399757385254,12.214699745178223,12.595100402832031,12.696499824523926,31079496.0,12.039315223693848
2015-03-30,13.30090045928955,12.49370002746582,12.637399673461914,13.182600021362305,32155468.0,12.500255584716797
2015-03-31,14.023699760437012,12.945899963378906,13.144499778747559,13.808099746704102,31435127.0,13.093379020690918
2015-04-01,15.190199851989746,13.723600387573242,13.723600387573242,15.190199851989746,42175393.0,14.403940200805664
2015-04-02,15.946700096130371,15.008500099182129,15.55370044708252,15.295900344848633,37889119.0,14.504169464111328
2015-04-03,15.202899932861328,14.585800170898438,14.792900085449219,15.152199745178223,37011972.0,14.367905616760254
2015-04-07,15.114100456237793,14.628100395202637,15.114100456237793,14.71679973602295,32101958.0,13.955041885375977
2015-04-08,14.911199569702148,14.158900260925293,14.666099548339844,14.340700149536133,30695812.0,13.598410606384277
2015-04-09,15.752300262451172,14.099699974060059,14.2391996383667,15.633999824523926,42110011.0,14.824767112731934
2015-04-10,16.263700485229492,15.346599578857422,15.633999824523926,16.132699966430664,35251045.0,15.297656059265137
2015-04-13,16.200300216674805,15.680500030517578,16.187700271606445,15.803000450134277,28517894.0,14.985020637512207
2015-04-14,15.967900276184082,15.350799560546875,15.967900276184082,15.486100196838379,22602892.0,14.684523582458496
2015-04-15,15.418399810791016,14.708399772644043,15.418399810791016,14.75059986114502,19881412.0,13.987092971801758
2015-04-16,15.164799690246582,14.289899826049805,14.611200332641602,14.59850025177002,23321926.0,13.842866897583008
2015-04-17,15.130999565124512,14.349100112915039,14.45479965209961,14.8056001663208,37059796.0,14.03924560546875
2015-04-20,14.581600189208984,13.440400123596191,14.48859977722168,14.420999526977539,35080435.0,13.674552917480469
2015-04-21,14.602700233459473,14.036299705505371,14.116700172424316,14.56470012664795,19473284.0,13.810816764831543
2015-04-22,15.10569953918457,14.615400314331055,14.615400314331055,14.792900085449219,25157143.0,14.027203559875488
2015-04-23,15.447999954223633,14.682999610900879,14.733699798583984,15.097200393676758,30002346.0,14.315754890441895
2015-04-24,15.274700164794922,14.712599754333496,14.983099937438965,14.78439998626709,24490368.0,14.019144058227539
2015-04-27,14.961999893188477,14.268799781799316,14.708399772644043,14.412500381469727,26589865.0,13.666495323181152
2015-04-28,14.45479965209961,13.432000160217285,14.44629955291748,13.60099983215332,35150204.0,12.896998405456543
2015-04-29,13.93910026550293,13.017800331115723,13.520700454711914,13.78279972076416,16633439.0,13.069389343261719
2015-04-30,13.947600364685059,13.31779956817627,13.78279972076416,13.360099792480469,22326863.0,12.668567657470703
2015-05-04,13.799699783325195,13.313599586486816,13.529199600219727,13.617899894714355,15622040.0,12.913022994995117
2015-05-05,13.884200096130371,13.406599998474121,13.60949993133545,13.419300079345703,17487789.0,12.724702835083008
2015-05-06,13.76159954071045,12.98390007019043,13.575699806213379,13.322099685668945,15291550.0,12.63253402709961
2015-05-07,13.178400039672852,12.637399673461914,13.119199752807617,12.730299949645996,17801530.0,12.071365356445312
2015-05-08,13.60949993133545,12.671199798583984,13.017800331115723,13.592599868774414,24367164.0,12.889032363891602
2015-05-11,13.981399536132812,13.524900436401367,13.71090030670166,13.947600364685059,22096800.0,13.225658416748047
2015-05-12,14.370200157165527,13.90530014038086,14.074399948120117,14.323800086975098,30863937.0,13.582385063171387
2015-05-13,15.722700119018555,14.319499969482422,14.374500274658203,15.481800079345703,35532921.0,14.680444717407227
2015-05-14,15.40149974822998,14.792900085449219,15.40149974822998,14.961999893188477,29489592.0,14.18755054473877
2015-05-15,15.126799583435059,14.285699844360352,14.961999893188477,14.378700256347656,24090415.0,13.634445190429688
2015-05-18,14.606900215148926,14.07859992980957,14.332200050354004,14.467499732971191,18776545.0,13.718647003173828
2015-05-19,15.004199981689453,14.471699714660645,14.471699714660645,14.746399879455566,21764957.0,13.983111381530762
2015-05-20,15.300100326538086,14.708399772644043,14.826700210571289,14.856300354003906,29329577.0,14.087323188781738
2015-05-21,15.21560001373291,14.492799758911133,14.792900085449219,15.10569953918457,36984100.0,14.323812484741211
2015-05-22,16.48349952697754,14.970399856567383,15.21560001373291,16.339799880981445,51113869.0,15.494034767150879
2015-05-25,17.481000900268555,16.39900016784668,16.525800704956055,16.66950035095215,47814702.0,15.806668281555176
2015-05-26,17.087900161743164,16.36520004272461,16.715999603271484,16.901899337768555,43359299.0,16.027040481567383
2015-05-27,18.592599868774414,16.948400497436523,17.413400650024414,18.592599868774414,56303562.0,17.63022804260254
2015-05-28,19.484399795532227,16.732900619506836,18.723600387573242,16.787799835205078,55812193.0,15.918845176696777
2015-05-29,17.328800201416016,15.963700294494629,16.652599334716797,16.546899795532227,41290402.0,15.690415382385254
2015-06-01,17.497900009155273,16.48349952697754,16.62299919128418,17.366899490356445,36988797.0,16.46796989440918
2015-06-02,18.934900283813477,17.582399368286133,17.7007999420166,18.841899871826172,37163159.0,17.866622924804688
2015-06-03,20.726999282836914,20.447999954223633,20.726999282836914,20.726999282836914,101653831.0,19.654146194458008
2015-06-04,20.705799102783203,18.6560001373291,20.0718994140625,19.843599319458008,100992466.0,18.81647300720215
2015-06-05,21.555400848388672,19.35759925842285,20.076099395751953,20.693199157714844,74303212.0,19.622098922729492
2015-06-08,21.00589942932129,19.02790069580078,20.794599533081055,19.902799606323242,39278264.0,18.872608184814453
2015-06-09,20.507200241088867,19.273000717163086,19.86050033569336,19.543500900268555,27197240.0,18.531911849975586
2015-06-10,20.283199310302734,19.14620018005371,19.59000015258789,19.784400939941406,30375266.0,18.760337829589844
2015-06-11,20.688899993896484,19.69569969177246,20.029600143432617,20.24090003967285,29360105.0,19.19321060180664
2015-06-12,21.973800659179688,19.8351993560791,20.354999542236328,21.1919002532959,47367220.0,20.094985961914062
2015-06-15,22.52750015258789,20.764999389648438,21.21299934387207,20.824199676513672,36722842.0,19.74631690979004
2015-06-16,21.411699295043945,18.744699478149414,20.66360092163086,19.344900131225586,46820589.0,18.34358787536621
2015-06-17,19.78019905090332,17.920499801635742,19.023700714111328,19.484399795532227,36638924.0,18.475868225097656
2015-06-18,20.211299896240234,18.20789909362793,19.273000717163086,18.33049964904785,28251412.0,17.38169288635254
2015-06-19,18.512300491333008,16.496200561523438,17.75149917602539,16.496200561523438,34209480.0,15.642342567443848
2015-06-23,16.910400390625,15.025400161743164,16.525800704956055,16.838499069213867,32299467.0,15.96692180633545
2015-06-24,17.730300903320312,16.407400131225586,16.935800552368164,17.62470054626465,36160143.0,16.712427139282227
2015-06-25,17.75149917602539,15.904500007629395,17.75149917602539,16.272199630737305,29576225.0,15.42993450164795
2015-06-26,15.67199993133545,14.645000457763672,15.279000282287598,14.645000457763672,38578067.0,13.88696002960205
2015-06-29,15.088800430297852,13.182600021362305,15.06760025024414,13.182600021362305,41683009.0,12.500255584716797
2015-06-30,14.475899696350098,11.863900184631348,13.182600021362305,14.323800086975098,44696463.0,13.582385063171387
2015-07-01,15.21560001373291,13.368599891662598,14.116700172424316,13.46150016784668,36913979.0,12.76471996307373
2015-07-02,14.158900260925293,12.117500305175781,13.820799827575684,12.125900268554688,37836972.0,11.498250961303711
2015-07-03,12.362600326538086,10.866399765014648,11.952699661254883,10.866399765014648,42098931.0,10.40693187713623
2015-07-06,11.83430004119873,9.780220031738281,11.83430004119873,9.780220031738281,61423827.0,9.366679191589355
2015-07-07,8.875740051269531,8.803890228271484,8.875740051269531,8.803890228271484,21455361.0,8.431632041931152
2015-07-08,8.453080177307129,7.924769878387451,7.924769878387451,7.954349994659424,179413791.0,7.618013858795166
2015-07-09,8.748940467834473,7.924769878387451,7.988160133361816,8.748940467834473,33025877.0,8.379005432128906
2015-07-10,9.62384033203125,9.24767017364502,9.62384033203125,9.62384033203125,12429766.0,9.216913223266602
2015-07-13,10.587499618530273,10.587499618530273,10.587499618530273,10.587499618530273,5270404.0,10.139824867248535
2015-07-14,11.64840030670166,11.010100364685059,11.64840030670166,11.64840030670166,51431346.0,11.155868530273438
2015-07-15,11.749799728393555,10.481800079345703,11.411700248718262,10.621299743652344,56266690.0,10.172196388244629
2015-07-16,11.68220043182373,9.881660461425781,10.621299743652344,11.51729965209961,45224343.0,11.03031063079834
2015-07-17,12.468299865722656,11.51729965209961,11.51729965209961,12.290800094604492,36988808.0,11.77110481262207
2015-07-20,12.890999794006348,11.956899642944336,12.163999557495117,12.409099578857422,36104036.0,11.884401321411133
2015-07-21,12.82759952545166,12.04990005493164,12.362600326538086,12.502099990844727,23818259.0,11.973470687866211
2015-07-22,13.343199729919434,12.341500282287598,12.510600090026855,13.093799591064453,32809676.0,12.54015064239502
2015-07-23,13.60949993133545,12.768400192260742,12.98390007019043,13.512299537658691,31698634.0,12.940954208374023
2015-07-24,13.947600364685059,13.262900352478027,13.685500144958496,13.588299751281738,39549916.0,13.013741493225098
2015-07-27,13.880000114440918,12.231599807739258,13.15719985961914,12.231599807739258,34848866.0,11.714406967163086
2015-07-28,12.206299781799316,11.010100364685059,11.267999649047852,11.191900253295898,33180658.0,10.718668937683105
2015-07-29,11.986499786376953,10.756600379943848,11.623000144958496,11.982199668884277,29964010.0,11.475552558898926
2015-07-30,12.117500305175781,11.360899925231934,11.952699661254883,11.420100212097168,27922900.0,10.937219619750977
2015-07-31,11.961099624633789,11.191900253295898,11.614500045776367,11.513099670410156,32211928.0,11.026288032531738
2015-08-03,11.259499549865723,10.342300415039062,11.191900253295898,10.342300415039062,17776614.0,9.904994010925293
2015-08-04,11.111599922180176,10.164799690246582,10.164799690246582,11.065099716186523,28037795.0,10.597229957580566
2015-08-05,11.128499984741211,10.44379997253418,11.09469985961914,10.574799537658691,24611493.0,10.12766170501709
2015-08-06,10.84529972076416,10.22819995880127,10.22819995880127,10.579000473022461,16111972.0,10.131685256958008
2015-08-07,11.377900123596191,10.566399574279785,10.752300262451172,11.23840045928955,22100462.0,10.763203620910645
2015-08-10,12.362600326538086,11.242600440979004,11.272199630737305,12.295000076293945,36331836.0,11.775127410888672
2015-08-11,13.224900245666504,12.045599937438965,12.307700157165527,12.734600067138672,42555493.0,12.196138381958008
2015-08-12,12.82759952545166,12.121700286865234,12.510600090026855,12.147100448608398,26518963.0,11.6334810256958
2015-08-13,12.82759952545166,12.109000205993652,12.151300430297852,12.557100296020508,26994940.0,12.026144981384277
2015-08-14,13.076899528503418,12.607799530029297,12.637399673461914,12.785300254821777,29865476.0,12.244695663452148
2015-08-17,13.19950008392334,12.595100402832031,12.806400299072266,13.1318998336792,26007814.0,12.576639175415039
2015-08-18,13.250200271606445,11.817399978637695,13.144499778747559,11.817399978637695,43916359.0,11.317719459533691
2015-08-19,11.9399995803833,10.633999824523926,11.115799903869629,11.728699684143066,28617971.0,11.232771873474121
2015-08-20,11.83430004119873,11.07349967956543,11.715999603271484,11.504599571228027,28640538.0,11.018146514892578
2015-08-21,11.53849983215332,10.574799537658691,11.51729965209961,10.667799949645996,25066497.0,10.216730117797852
2015-08-24,9.93237018585205,9.602700233459473,9.93237018585205,9.602700233459473,10406775.0,9.196664810180664
2015-08-25,8.871509552001953,8.643280029296875,8.643280029296875,8.643280029296875,17281924.0,8.277812957763672
2015-08-26,8.82925033569336,7.781060218811035,8.279800415039062,7.781060218811035,48183183.0,7.452051162719727
2015-08-27,8.453080177307129,7.092140197753906,8.038880348205566,8.005069732666016,44010952.0,7.66658878326416
2015-08-28,8.765850067138672,8.03042984008789,8.093830108642578,8.748940467834473,41828173.0,8.379005432128906
2015-08-31,8.960269927978516,8.40237045288086,8.579879760742188,8.461540222167969,33201512.0,8.103757858276367
2015-09-01,8.313610076904297,7.616230010986328,8.305159568786621,7.616230010986328,25790029.0,7.294190883636475
2015-09-02,7.8444600105285645,6.876580238342285,6.973790168762207,7.371089935302734,28187712.0,7.059415817260742
2015-09-07,7.903629779815674,7.502110004425049,7.502110004425049,7.666950225830078,27717188.0,7.342766761779785
2015-09-08,8.431949615478516,7.480979919433594,7.523240089416504,8.410820007324219,28090079.0,8.055182456970215
2015-09-09,8.960269927978516,8.406590461730957,8.431949615478516,8.634830474853516,29036391.0,8.269721984863281
2015-09-10,8.6010103225708,8.152999877929688,8.448860168457031,8.157230377197266,17013641.0,7.812315940856934
2015-09-11,8.482669830322266,8.157230377197266,8.24176025390625,8.419269561767578,14609181.0,8.063275337219238
2015-09-14,8.918000221252441,7.6077799797058105,8.579879760742188,7.71343994140625,37977976.0,7.387290000915527
2015-09-15,7.641590118408203,6.973790168762207,7.185120105743408,6.994929790496826,21537397.0,6.699161052703857
2015-09-16,7.696529865264893,7.109039783477783,7.185120105743408,7.683849811553955,26087565.0,7.358951091766357
2015-09-17,8.021980285644531,7.5570597648620605,7.683849811553955,7.569739818572998,25825916.0,7.249666690826416
2015-09-18,7.967030048370361,7.535920143127441,7.688079833984375,7.823329925537109,12621902.0,7.492533206939697
2015-09-21,8.495349884033203,7.611999988555908,7.692309856414795,8.491120338439941,23916862.0,8.132088661193848
2015-09-22,8.613690376281738,8.106510162353516,8.495349884033203,8.419269561767578,25860895.0,8.063275337219238
2015-09-23,8.368550300598145,8.043109893798828,8.220620155334473,8.23330020904541,16621296.0,7.885169506072998
2015-09-24,8.655960083007812,8.220620155334473,8.262889862060547,8.406590461730957,20186094.0,8.051132202148438
2015-09-25,8.347419738769531,7.7768402099609375,8.24176025390625,7.8655900955200195,18598839.0,7.53300666809082
2015-09-28,8.093830108642578,7.814879894256592,7.8698201179504395,7.975490093231201,15414423.0,7.6382598876953125
2015-09-29,7.861370086669922,7.523240089416504,7.7768402099609375,7.569739818572998,16780963.0,7.249666690826416
2015-09-30,7.734570026397705,7.472529888153076,7.6077799797058105,7.624680042266846,12620901.0,7.302282810211182
2015-10-08,8.220620155334473,7.857140064239502,7.996620178222656,8.207940101623535,25828817.0,7.8608808517456055
2015-10-09,8.486900329589844,8.114959716796875,8.245980262756348,8.39391040802002,21282517.0,8.038989067077637
2015-10-12,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-13,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-14,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-15,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-16,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-19,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-20,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-21,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-22,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-23,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-26,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-27,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-28,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-29,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-10-30,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-02,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-03,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-04,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-05,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-06,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-09,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-10,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-11,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-12,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-13,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-16,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-17,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-18,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-19,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-20,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-23,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-24,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-25,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-26,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-27,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-11-30,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-01,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-02,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-03,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-04,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-07,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-08,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-09,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-10,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-11,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-14,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-15,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-16,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-17,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-18,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-21,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-22,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-23,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-24,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-25,8.486900329589844,8.114959716796875,8.245980262756348,8.39391040802002,21282517.0,8.038989067077637
2015-12-28,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-29,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-30,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2015-12-31,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-04,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-05,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-06,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-07,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-08,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-11,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-12,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-13,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-14,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-15,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-18,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-19,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-20,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-21,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-22,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-25,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-26,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-27,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-28,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-01-29,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-01,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-02,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-03,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-04,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-05,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-15,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-16,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-17,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-18,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-19,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-22,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-23,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-24,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-25,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-26,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-02-29,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-01,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-02,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-03,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-04,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-07,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-08,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-09,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-10,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-11,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-14,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-15,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-16,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-17,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-18,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-21,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-22,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-23,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-24,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-25,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-28,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-29,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-30,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-03-31,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-01,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-05,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-06,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-07,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-08,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-11,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-12,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-13,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-14,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-15,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-18,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-19,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-20,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-21,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-22,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-25,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-26,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-27,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-28,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-04-29,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-03,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-04,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-05,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-06,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-09,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-10,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-11,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-12,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-13,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-16,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-17,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-18,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-19,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-20,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-23,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-24,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-25,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-26,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-27,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-30,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-05-31,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-06-01,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-06-02,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.038989067077637
2016-06-03,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-06,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-07,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-08,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-13,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-14,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-15,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-16,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-17,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-20,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-21,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-22,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-23,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-24,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-27,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-28,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-29,8.39391040802002,8.39391040802002,8.39391040802002,8.39391040802002,0.0,8.1555814743042
2016-06-30,9.175820350646973,9.175820350646973,9.175820350646973,9.175820350646973,804688.0,8.915289878845215
2016-07-01,10.093000411987305,10.093000411987305,10.093000411987305,10.093000411987305,584875.0,9.806427955627441
2016-07-04,11.103099822998047,10.972100257873535,11.103099822998047,11.103099822998047,55737582.0,10.787847518920898
2016-07-05,12.155500411987305,11.280599594116211,11.411700248718262,11.762499809265137,124379467.0,11.4285249710083
2016-07-06,12.404899597167969,11.415900230407715,11.496199607849121,12.130200386047363,89060018.0,11.785785675048828
2016-07-07,12.438699722290039,11.775099754333496,12.003399848937988,12.231599807739258,67886580.0,11.884305953979492
2016-07-08,13.440400123596191,12.113300323486328,12.218899726867676,12.836000442504883,79176228.0,12.471546173095703
2016-07-11,13.241800308227539,12.557100296020508,12.704999923706055,13.089599609375,58745624.0,12.717944145202637
2016-07-12,13.220600128173828,12.764200210571289,12.937399864196777,13.047300338745117,45062007.0,12.676846504211426
2016-07-13,13.309399604797363,12.840200424194336,13.017800331115723,12.98390007019043,40985489.0,12.615245819091797
2016-07-14,14.15470027923584,12.86139965057373,12.928999900817871,13.639100074768066,67285230.0,13.251843452453613
2016-07-15,15.004199981689453,13.486900329589844,13.558699607849121,15.004199981689453,71957657.0,14.5781831741333
2016-07-18,16.504600524902344,14.835200309753418,15.207099914550781,16.297500610351562,103136265.0,15.834761619567871
2016-07-19,16.901899337768555,15.807299613952637,16.26799964904785,15.980600357055664,98378682.0,15.526859283447266
2016-07-20,16.221500396728516,15.688899993896484,16.124300003051758,16.19610023498535,63365405.0,15.73624038696289
2016-07-21,17.814899444580078,15.972100257873535,16.06089973449707,17.649999618530273,101445869.0,17.14885902404785
2016-07-22,17.738800048828125,16.48349952697754,17.328800201416016,17.1343994140625,78413037.0,16.647897720336914
2016-07-25,17.087900161743164,15.51140022277832,16.87660026550293,15.857999801635742,77334453.0,15.40774154663086
2016-07-26,16.631399154663086,15.59589958190918,15.72700023651123,16.098899841308594,65207733.0,15.641800880432129
2016-07-27,16.208799362182617,14.792900085449219,16.06089973449707,15.080300331115723,76178116.0,14.65212345123291
2016-07-28,15.447999954223633,14.636500358581543,14.995800018310547,15.414199829101562,61883929.0,14.976542472839355
2016-07-29,15.51990032196045,14.797100067138672,15.21560001373291,15.279000282287598,44559448.0,14.845179557800293
2016-08-01,16.73710060119629,14.653400421142578,15.004199981689453,16.394800186157227,75690869.0,15.929300308227539
2016-08-02,16.906200408935547,16.035499572753906,16.136899948120117,16.648399353027344,67196359.0,16.175697326660156
2016-08-03,16.99489974975586,16.263700485229492,16.48349952697754,16.694799423217773,55262044.0,16.220779418945312
2016-08-04,17.45560073852539,16.377899169921875,16.580699920654297,16.99920082092285,65702894.0,16.51654052734375
2016-08-05,17.32040023803711,15.67199993133545,16.868099212646484,15.69320011138916,78628546.0,15.247620582580566
2016-08-08,15.473400115966797,14.987299919128418,15.333900451660156,15.40149974822998,57540873.0,14.964201927185059
2016-08-09,16.166500091552734,15.473400115966797,15.55370044708252,15.72700023651123,51915020.0,15.280460357666016
2016-08-10,17.206300735473633,15.464900016784668,15.566399574279785,16.880800247192383,86505202.0,16.401500701904297
2016-08-11,18.250200271606445,16.593399047851562,16.906200408935547,17.586599349975586,114709285.0,17.08725929260254
2016-08-12,17.823299407958984,17.121700286865234,17.337299346923828,17.721900939941406,72417704.0,17.218719482421875
2016-08-15,18.385499954223633,17.11750030517578,18.131900787353516,17.958599090576172,92685123.0,17.448699951171875
2016-08-16,17.413400650024414,16.16230010986328,17.252700805664062,16.16230010986328,165451940.0,15.703402519226074
2016-08-17,16.26799964904785,15.55370044708252,15.680500030517578,16.010099411010742,84052552.0,15.555521011352539
2016-08-18,16.204599380493164,15.794599533081055,16.018600463867188,15.849499702453613,63615810.0,15.399482727050781
2016-08-19,16.010099411010742,15.24940013885498,15.803000450134277,15.40999984741211,64956932.0,14.972461700439453
2016-08-22,15.917200088500977,15.300100326538086,15.418399810791016,15.549400329589844,49560819.0,15.107903480529785
2016-08-23,15.481800079345703,14.843600273132324,15.422699928283691,15.029600143432617,55209133.0,14.602862358093262
2016-08-24,15.236700057983398,14.949299812316895,15.1943998336792,14.995800018310547,33262770.0,14.570021629333496
2016-08-25,15.253600120544434,14.44629955291748,14.792900085449219,15.223999977111816,52329472.0,14.791743278503418
2016-08-26,15.773500442504883,15.266300201416016,15.452199935913086,15.304300308227539,60094083.0,14.869762420654297
2016-08-29,15.207099914550781,14.881699562072754,15.207099914550781,14.949299812316895,32564975.0,14.52484130859375
2016-08-30,15.130999565124512,14.792900085449219,15.021100044250488,14.945099830627441,24935808.0,14.520760536193848
2016-08-31,15.279000282287598,14.835200309753418,14.919699668884277,15.266300201416016,37052508.0,14.832841873168945
2016-09-01,15.849499702453613,15.029600143432617,15.291600227355957,15.536800384521484,65855558.0,15.095661163330078
2016-09-02,15.549400329589844,15.181699752807617,15.36769962310791,15.202899932861328,34713012.0,14.771241188049316
2016-09-05,15.173299789428711,14.606900215148926,15.059200286865234,14.619600296020508,42704409.0,14.204503059387207
2016-09-06,14.649200439453125,14.158900260925293,14.619600296020508,14.577300071716309,40945253.0,14.16340446472168
2016-09-07,14.746399879455566,14.437899589538574,14.577300071716309,14.518199920654297,30212748.0,14.105981826782227
2016-09-08,14.56470012664795,14.27299976348877,14.509699821472168,14.374500274658203,25639284.0,13.966362953186035
2016-09-09,14.792900085449219,14.289899826049805,14.395600318908691,14.425200462341309,33752932.0,14.015624046325684
2016-09-12,14.108200073242188,13.440400123596191,14.108200073242188,13.541799545288086,44313495.0,13.157304763793945
2016-09-13,13.748900413513184,13.453100204467773,13.715100288391113,13.537599563598633,21541436.0,13.15322494506836
2016-09-14,13.863100051879883,13.355899810791016,13.368599891662598,13.592599868774414,29042389.0,13.206663131713867
2016-09-19,13.854599952697754,13.579899787902832,13.689800262451172,13.753199577331543,25226301.0,13.362702369689941
2016-09-20,13.81659984588623,13.529199600219727,13.748900413513184,13.592599868774414,19130496.0,13.206663131713867
2016-09-21,14.30679988861084,13.698200225830078,13.698200225830078,14.048999786376953,55467200.0,13.650102615356445
2016-09-22,14.108200073242188,13.867300033569336,13.998299598693848,13.972900390625,30702777.0,13.576166152954102
2016-09-23,14.027899742126465,13.592599868774414,13.96030044555664,13.622099876403809,25164532.0,13.235325813293457
2016-09-26,13.736300468444824,12.726099967956543,13.630599975585938,12.75570011138916,37993471.0,12.393525123596191
2016-09-27,12.840200424194336,12.442899703979492,12.734600067138672,12.814900398254395,36128715.0,12.451045036315918
2016-09-28,13.00510025024414,12.726099967956543,12.802200317382812,12.764200210571289,21400952.0,12.401784896850586
2016-09-29,12.97130012512207,12.641599655151367,12.759900093078613,12.65429973602295,22686734.0,12.295003890991211
2016-09-30,12.713399887084961,12.523200035095215,12.595100402832031,12.557100296020508,19166097.0,12.20056438446045
2016-10-10,13.15719985961914,12.658499717712402,12.700799942016602,13.110699653625488,36022056.0,12.738444328308105
2016-10-11,14.344900131225586,13.313599586486816,13.516500473022461,14.163100242614746,80191043.0,13.760965347290039
2016-10-12,14.125100135803223,13.871500015258789,14.032099723815918,13.964500427246094,45074233.0,13.568004608154297
2016-10-13,15.004199981689453,14.065899848937988,14.099699974060059,14.623800277709961,92971321.0,14.20858383178711
2016-10-14,14.940799713134766,14.30679988861084,14.370200157165527,14.45479965209961,64844741.0,14.044382095336914
2016-10-17,15.004199981689453,14.41670036315918,14.75059986114502,14.56470012664795,59084211.0,14.151163101196289
2016-10-18,14.708399772644043,14.302599906921387,14.708399772644043,14.653400421142578,44871279.0,14.237344741821289
2016-10-19,15.490300178527832,14.594300270080566,14.73799991607666,15.418399810791016,96108041.0,14.980622291564941
2016-10-20,15.40149974822998,15.059200286865234,15.21560001373291,15.10569953918457,52878138.0,14.676801681518555
2016-10-21,15.393099784851074,14.666099548339844,15.03380012512207,14.906999588012695,51804712.0,14.483742713928223
2016-10-24,15.325400352478027,14.78439998626709,15.198599815368652,14.9576997756958,50214583.0,14.533002853393555
2016-10-25,14.915499687194824,14.251899719238281,14.814000129699707,14.357600212097168,61635951.0,13.949942588806152
2016-10-26,14.496999740600586,14.196999549865723,14.243399620056152,14.366000175476074,31611752.0,13.95810317993164
2016-10-27,14.496999740600586,14.26039981842041,14.44629955291748,14.30679988861084,21151744.0,13.90058422088623
2016-10-28,14.311100006103516,14.032099723815918,14.26039981842041,14.07859992980957,33881176.0,13.678863525390625
2016-10-31,13.922200202941895,13.376999855041504,13.863100051879883,13.53339958190918,36243835.0,13.149144172668457
2016-11-01,14.019399642944336,13.546099662780762,13.546099662780762,13.989899635314941,35664473.0,13.592682838439941
2016-11-02,13.947600364685059,13.571399688720703,13.947600364685059,13.656000137329102,29572305.0,13.26826286315918
2016-11-03,14.070199966430664,13.376999855041504,13.42770004272461,13.888400077819824,41533114.0,13.494064331054688
2016-11-04,14.023699760437012,13.541799545288086,13.770099639892578,13.605199813842773,30159061.0,13.218904495239258
2016-11-07,13.723600387573242,13.42770004272461,13.558699607849121,13.524900436401367,19404032.0,13.140885353088379
2016-11-08,13.913800239562988,13.613699913024902,13.64330005645752,13.689800262451172,27250024.0,13.301102638244629
2016-11-09,13.685500144958496,13.220600128173828,13.630599975585938,13.326299667358398,31665635.0,12.94792366027832
2016-11-10,13.584099769592285,13.389699935913086,13.516500473022461,13.537599563598633,23741563.0,13.15322494506836
2016-11-11,13.579899787902832,13.288200378417969,13.579899787902832,13.347399711608887,29161806.0,12.968424797058105
2016-11-14,13.414999961853027,13.169899940490723,13.355899810791016,13.271300315856934,26042453.0,12.894486427307129
2016-11-15,13.46150016784668,13.178400039672852,13.292499542236328,13.44890022277832,23749941.0,13.06704330444336
2016-11-16,13.74470043182373,13.389699935913086,13.453100204467773,13.647500038146973,42288199.0,13.260004043579102
2016-11-17,13.651700019836426,13.385499954223633,13.651700019836426,13.410799980163574,26730928.0,13.030025482177734
2016-11-18,13.474200248718262,13.326299667358398,13.474200248718262,13.410799980163574,18485827.0,13.030025482177734
2016-11-21,13.503800392150879,13.178400039672852,13.393899917602539,13.254400253295898,28113263.0,12.878066062927246
2016-11-22,13.406599998474121,13.229100227355957,13.26710033416748,13.309399604797363,33199598.0,12.931503295898438
2016-11-23,13.436200141906738,13.258700370788574,13.355899810791016,13.31779956817627,26273429.0,12.939664840698242
2016-11-24,13.313599586486816,12.776800155639648,13.313599586486816,12.865599632263184,39150758.0,12.50030517578125
2016-11-25,12.86139965057373,12.497900009155273,12.802200317382812,12.759900093078613,26415344.0,12.397605895996094
2016-11-28,12.82759952545166,12.430299758911133,12.79800033569336,12.519000053405762,27651652.0,12.163544654846191
2016-11-29,12.683899879455566,12.438699722290039,12.468299865722656,12.514800071716309,22769312.0,12.159464836120605
2016-11-30,12.607799530029297,12.442899703979492,12.557100296020508,12.557100296020508,13969031.0,12.20056438446045
2016-12-01,12.628899574279785,12.430299758911133,12.628899574279785,12.468299865722656,18608571.0,12.114285469055176
2016-12-02,12.455599784851074,11.83430004119873,12.434499740600586,11.859700202941895,34482332.0,11.522966384887695
2016-12-05,12.024499893188477,11.62720012664795,11.62720012664795,11.918800354003906,16169568.0,11.580388069152832
2016-12-06,12.079500198364258,11.927300453186035,12.020299911499023,11.961099624633789,13694313.0,11.621485710144043
2016-12-07,12.65429973602295,11.935799598693848,12.045599937438965,12.569700241088867,44873255.0,12.212806701660156
2016-12-08,12.75570011138916,12.409099578857422,12.595100402832031,12.434499740600586,26403393.0,12.08144474029541
2016-12-09,12.49370002746582,12.113300323486328,12.387999534606934,12.24429988861084,22540595.0,11.896645545959473
2016-12-12,12.599300384521484,11.749799728393555,12.1766996383667,11.76669979095459,27126100.0,11.432605743408203
2016-12-13,11.99489974975586,11.623000144958496,11.749799728393555,11.969599723815918,19682905.0,11.629744529724121
2016-12-14,11.944199562072754,11.665300369262695,11.944199562072754,11.749799728393555,14399506.0,11.416186332702637
2016-12-15,12.924799919128418,11.80049991607666,11.80049991607666,12.924799919128418,55859151.0,12.55782413482666
2016-12-16,13.229100227355957,12.857099533081055,13.144499778747559,12.886699676513672,76865226.0,12.520805358886719
2016-12-19,12.751500129699707,12.468299865722656,12.726099967956543,12.64579963684082,32445923.0,12.28674602508545
2016-12-20,13.212200164794922,12.574000358581543,12.595100402832031,13.030400276184082,57723933.0,12.660426139831543
2016-12-21,13.16569995880127,12.86139965057373,13.064200401306152,13.119199752807617,34839399.0,12.7467041015625
2016-12-22,13.119199752807617,13.119199752807617,13.119199752807617,13.119199752807617,0.0,12.7467041015625
2016-12-23,13.119199752807617,13.119199752807617,13.119199752807617,13.119199752807617,0.0,12.7467041015625
2016-12-26,13.119199752807617,13.119199752807617,13.119199752807617,13.119199752807617,0.0,12.7467041015625
2016-12-27,13.119199752807617,13.119199752807617,13.119199752807617,13.119199752807617,0.0,12.7467041015625
2016-12-28,13.119199752807617,13.119199752807617,13.119199752807617,13.119199752807617,0.0,12.7467041015625
2016-12-29,13.017800331115723,12.425999641418457,13.013500213623047,12.476799964904785,33332297.0,12.122544288635254
2016-12-30,12.612000465393066,12.04990005493164,12.523200035095215,12.223199844360352,28577418.0,11.876144409179688
2017-01-03,12.341500282287598,12.121700286865234,12.214699745178223,12.24429988861084,20743057.0,11.896645545959473
2017-01-04,12.743000030517578,12.087900161743164,12.185099601745605,12.717700004577637,37595657.0,12.356603622436523
2017-01-05,12.713399887084961,12.497900009155273,12.67959976196289,12.595100402832031,25788444.0,12.237485885620117
2017-01-06,12.933199882507324,12.552800178527832,12.607799530029297,12.61620044708252,28271012.0,12.257986068725586
2017-01-09,12.975500106811523,12.552800178527832,12.590900421142578,12.857099533081055,30689194.0,12.492046356201172
2017-01-10,13.144499778747559,12.628899574279785,12.857099533081055,12.649999618530273,34675767.0,12.290826797485352
2017-01-11,12.810600280761719,12.206299781799316,12.810600280761719,12.240099906921387,27424890.0,11.892563819885254
2017-01-12,12.32040023803711,11.977999687194824,12.307700157165527,11.986499786376953,19749875.0,11.64616584777832
2017-01-13,12.079500198364258,11.830100059509277,11.918800354003906,11.999199867248535,15661699.0,11.6585054397583
2017-01-16,11.99489974975586,11.200300216674805,11.87660026550293,11.87660026550293,27753885.0,11.539385795593262
2017-01-17,11.9399995803833,11.479299545288086,11.728699684143066,11.859700202941895,14238796.0,11.522966384887695
2017-01-18,12.113300323486328,11.711700439453125,11.83430004119873,11.965299606323242,12734805.0,11.625566482543945
2017-01-19,12.366900444030762,11.9399995803833,12.037199974060059,11.977999687194824,22635834.0,11.637906074523926
2017-01-20,12.121700286865234,11.745599746704102,11.8681001663208,12.024499893188477,16121043.0,11.683085441589355
2017-01-23,12.252699851989746,11.982199668884277,12.041399955749512,12.17240047454834,14790282.0,11.826786041259766
2017-01-24,12.193599700927734,11.927300453186035,12.193599700927734,11.948399543762207,9474015.0,11.609147071838379
2017-01-25,12.024499893188477,11.847000122070312,11.918800354003906,11.885000228881836,8755151.0,11.547547340393066
2017-01-26,11.990699768066406,11.8681001663208,11.918800354003906,11.889300346374512,9007352.0,11.551724433898926
2017-02-03,11.9399995803833,11.62720012664795,11.918800354003906,11.665300369262695,11179196.0,11.334084510803223
2017-02-06,11.87660026550293,11.62720012664795,11.686400413513184,11.859700202941895,9756515.0,11.522966384887695
2017-02-07,12.147100448608398,11.796299934387207,11.901900291442871,12.1048002243042,23116179.0,11.761106491088867
2017-02-08,12.197799682617188,11.918800354003906,12.197799682617188,12.045599937438965,14775949.0,11.70358657836914
2017-02-09,12.193599700927734,12.02869987487793,12.087900161743164,12.113300323486328,19560512.0,11.769366264343262
2017-02-10,12.16819953918457,11.990699768066406,12.134400367736816,12.020299911499023,12846764.0,11.67900562286377
2017-02-13,12.252699851989746,11.965299606323242,12.02869987487793,12.206299781799316,22922359.0,11.859724998474121
2017-02-14,12.185099601745605,12.011799812316895,12.17240047454834,12.062600135803223,14220594.0,11.720105171203613
2017-02-15,12.1048002243042,11.762499809265137,12.054100036621094,11.787799835205078,21295897.0,11.453106880187988
2017-02-16,12.003399848937988,11.707500457763672,11.745599746704102,11.893500328063965,13570363.0,11.555806159973145
2017-02-17,12.256999969482422,11.859700202941895,11.977999687194824,12.134400367736816,44925404.0,11.78986644744873
2017-02-20,12.273900032043457,12.041399955749512,12.066800117492676,12.24429988861084,23517919.0,11.896645545959473
2017-02-21,12.459799766540527,12.13860034942627,12.273900032043457,12.358400344848633,29259815.0,12.007506370544434
2017-02-22,12.806400299072266,12.261199951171875,12.282299995422363,12.603500366210938,49402754.0,12.245646476745605
2017-02-23,12.590900421142578,12.261199951171875,12.544400215148926,12.38379955291748,28487397.0,12.032184600830078
2017-02-24,12.430299758911133,12.27810001373291,12.350000381469727,12.379500389099121,12911891.0,12.028007507324219
2017-02-27,12.531700134277344,12.282299995422363,12.375300407409668,12.464099884033203,19879548.0,12.110203742980957
2017-02-28,12.485199928283691,12.286600112915039,12.476799964904785,12.350000381469727,17829149.0,11.999345779418945
2017-03-01,12.61620044708252,12.38379955291748,12.38379955291748,12.413399696350098,28971641.0,12.060944557189941
2017-03-02,12.451399803161621,12.193599700927734,12.400699615478516,12.218899726867676,18693060.0,11.871966361999512
2017-03-03,12.197799682617188,11.986499786376953,12.155500411987305,12.16819953918457,15215963.0,11.822705268859863
2017-03-06,12.548600196838379,12.121700286865234,12.214699745178223,12.476799964904785,24309313.0,12.122544288635254
2017-03-07,12.548600196838379,12.328800201416016,12.425999641418457,12.425999641418457,18469256.0,12.073185920715332
2017-03-08,12.480999946594238,12.248499870300293,12.459799766540527,12.27810001373291,16111461.0,11.929485321044922
2017-03-09,12.235799789428711,12.007599830627441,12.218899726867676,12.16819953918457,17120941.0,11.822705268859863
2017-03-10,12.662699699401855,12.324600219726562,12.324600219726562,12.50629997253418,50528452.0,12.151206970214844
2017-03-13,12.924799919128418,12.451399803161621,12.540200233459473,12.878299713134766,55562155.0,12.512643814086914
2017-03-14,12.869799613952637,12.633099555969238,12.869799613952637,12.683899879455566,32531399.0,12.323763847351074
2017-03-15,12.785300254821777,12.578200340270996,12.599300384521484,12.666899681091309,23417619.0,12.307246208190918
2017-03-16,12.772600173950195,12.595100402832031,12.764200210571289,12.671199798583984,24188879.0,12.311424255371094
2017-03-17,12.83180046081543,12.557100296020508,12.671199798583984,12.603500366210938,29733006.0,12.245646476745605
2017-03-20,12.649999618530273,12.404899597167969,12.586600303649902,12.569700241088867,17390414.0,12.212806701660156
2017-03-21,12.61620044708252,12.468299865722656,12.514800071716309,12.52750015258789,16591577.0,12.171805381774902
2017-03-22,12.464099884033203,12.227399826049805,12.375300407409668,12.299200057983398,20603371.0,11.949986457824707
2017-03-23,12.41759967803955,12.04990005493164,12.307700157165527,12.21049976348877,21448305.0,11.863804817199707
2017-03-24,12.32040023803711,12.079500198364258,12.206299781799316,12.31190013885498,14920544.0,11.962326049804688
2017-03-27,12.362600326538086,12.20199966430664,12.337300300598145,12.290800094604492,12731689.0,11.941825866699219
2017-03-28,12.341500282287598,12.125900268554688,12.295000076293945,12.180899620056152,10541516.0,11.835044860839844
2017-03-29,12.235799789428711,12.045599937438965,12.151300430297852,12.071000099182129,11378872.0,11.728266716003418
2017-03-30,12.142900466918945,11.639900207519531,12.083700180053711,11.68220043182373,19942554.0,11.350505828857422
2017-03-31,11.779399871826172,11.601900100708008,11.707500457763672,11.669500350952148,12643769.0,11.338166236877441
2017-04-05,11.910400390625,11.64840030670166,11.64840030670166,11.863900184631348,11333551.0,11.527046203613281
2017-04-06,11.893500328063965,11.762499809265137,11.8681001663208,11.80049991607666,9214999.0,11.465447425842285
2017-04-07,11.897700309753418,11.792099952697754,11.80049991607666,11.83430004119873,9921492.0,11.498287200927734
2017-04-10,11.813199996948242,11.411700248718262,11.758199691772461,11.445500373840332,23285192.0,11.120527267456055
2017-04-11,12.17240047454834,11.508899688720703,11.513099670410156,12.130200386047363,41951210.0,11.785785675048828
2017-04-12,12.100600242614746,11.918800354003906,12.079500198364258,12.075200080871582,18465075.0,11.732346534729004
2017-04-13,12.185099601745605,11.961099624633789,12.109000205993652,12.003399848937988,12878239.0,11.662585258483887
2017-04-14,11.99489974975586,11.686400413513184,11.965299606323242,11.73289966583252,13473662.0,11.399765968322754
2017-04-17,11.901900291442871,11.585000038146973,11.623000144958496,11.813199996948242,9964922.0,11.477785110473633
2017-04-18,11.83430004119873,11.53849983215332,11.817399978637695,11.555399894714355,9411003.0,11.22730541229248
2017-04-19,11.618800163269043,11.200300216674805,11.53849983215332,11.382100105285645,16257140.0,11.058926582336426
2017-04-20,11.453900337219238,11.065099716186523,11.348299980163574,11.225700378417969,12126495.0,10.906968116760254
2017-04-21,11.343999862670898,11.191900253295898,11.25529956817627,11.335599899291992,6916762.0,11.01374626159668
2017-04-24,11.360899925231934,10.967900276184082,11.293299674987793,11.348299980163574,14304239.0,11.026084899902344
2017-04-25,11.441300392150879,11.259499549865723,11.301799774169922,11.32289981842041,8797862.0,11.0014066696167
2017-04-26,11.441300392150879,11.310199737548828,11.310199737548828,11.407400131225586,8859489.0,11.083507537841797
2017-04-27,11.407400131225586,11.03969955444336,11.407400131225586,11.259499549865723,11860074.0,10.939806938171387
2017-04-28,11.339799880981445,11.200300216674805,11.221500396728516,11.213000297546387,7238441.0,10.894627571105957
2017-05-02,11.57229995727539,11.28909969329834,11.327099800109863,11.483499526977539,14492071.0,11.15744686126709
2017-05-03,12.337300300598145,11.377900123596191,11.487700462341309,12.003399848937988,44734092.0,11.662585258483887
2017-05-04,11.986499786376953,11.715999603271484,11.880800247192383,11.775099754333496,25483949.0,11.440766334533691
2017-05-05,12.045599937438965,11.69480037689209,11.753999710083008,11.707500457763672,18178652.0,11.375086784362793
2017-05-08,11.783599853515625,11.267999649047852,11.635700225830078,11.280599594116211,16631614.0,10.960307121276855
2017-05-09,11.415900230407715,11.115799903869629,11.280599594116211,11.339799880981445,11933614.0,11.017826080322266
2017-05-10,11.449700355529785,10.993200302124023,11.348299980163574,11.001700401306152,13783873.0,10.689327239990234
2017-05-11,11.200300216674805,10.904500007629395,10.946700096130371,11.124300003051758,13431755.0,10.80844497680664
2017-05-12,11.479299545288086,11.035499572753906,11.136899948120117,11.343999862670898,20551154.0,11.021906852722168
2017-05-15,11.470800399780273,11.293299674987793,11.39050006866455,11.297499656677246,11259138.0,10.976728439331055
2017-05-16,11.665300369262695,11.20460033416748,11.242600440979004,11.635700225830078,21005620.0,11.305325508117676
2017-05-17,11.690600395202637,11.441300392150879,11.635700225830078,11.546899795532227,17519475.0,11.219046592712402
2017-05-18,11.508899688720703,11.305999755859375,11.453900337219238,11.32289981842041,10602734.0,11.126675605773926
2017-05-19,11.382100105285645,11.077799797058105,11.310199737548828,11.107399940490723,13811461.0,10.914910316467285
2017-05-22,11.187700271606445,10.993200302124023,11.031299591064453,11.027000427246094,8330487.0,10.835904121398926
2017-05-23,11.267999649047852,10.904500007629395,11.07349967956543,10.9975004196167,10680372.0,10.806915283203125
2017-05-24,10.9975004196167,10.51140022277832,10.9975004196167,10.72700023651123,16196822.0,10.541102409362793
2017-05-25,10.803000450134277,10.524100303649902,10.676199913024902,10.765000343322754,13082321.0,10.578444480895996
2017-05-26,10.883299827575684,10.650899887084961,10.773500442504883,10.69320011138916,9345846.0,10.507888793945312
2017-05-31,10.908699989318848,10.73960018157959,10.824199676513672,10.765000343322754,7885669.0,10.578444480895996
2017-06-01,10.798800468444824,10.354999542236328,10.777700424194336,10.384599685668945,9794802.0,10.204635620117188
2017-06-02,10.43529987335205,10.063400268554688,10.397299766540527,10.300100326538086,13210669.0,10.121601104736328
2017-06-05,10.456500053405762,10.300100326538086,10.300100326538086,10.418399810791016,6471428.0,10.2378511428833
2017-06-06,10.566399574279785,10.329700469970703,10.426899909973145,10.481800079345703,7241339.0,10.300151824951172
2017-06-07,10.69320011138916,10.44379997253418,10.44379997253418,10.659299850463867,10927787.0,10.47457504272461
2017-06-08,11.027000427246094,10.7608003616333,11.018600463867188,10.773500442504883,23757200.0,10.586796760559082
2017-06-09,10.963700294494629,10.680500030517578,10.69320011138916,10.832599639892578,14046863.0,10.644872665405273
2017-06-12,10.807299613952637,10.608599662780762,10.69320011138916,10.61709976196289,8894946.0,10.433106422424316
2017-06-13,10.819899559020996,10.633999824523926,10.676199913024902,10.7608003616333,8566074.0,10.57431697845459
2017-06-14,10.815699577331543,10.655099868774414,10.765000343322754,10.701600074768066,7347601.0,10.516142845153809
2017-06-15,10.934100151062012,10.67199993133545,10.67199993133545,10.88759994506836,14635619.0,10.698919296264648
2017-06-16,10.967900276184082,10.819899559020996,10.946700096130371,10.895999908447266,11227058.0,10.707174301147461
2017-06-19,10.895999908447266,10.895999908447266,10.895999908447266,10.895999908447266,0.0,10.707174301147461
2017-06-20,11.166500091552734,10.976300239562988,11.048199653625488,10.98900032043457,14524918.0,10.798563003540039
2017-06-21,11.056599617004395,10.862199783325195,11.014399528503418,10.984800338745117,12279509.0,10.794434547424316
2017-06-22,11.048199653625488,10.777700424194336,10.9552001953125,10.798800468444824,11142473.0,10.611658096313477
2017-06-23,10.874899864196777,10.58329963684082,10.853799819946289,10.70580005645752,10776782.0,10.520269393920898
2017-06-26,11.107399940490723,10.67199993133545,10.731200218200684,11.077799797058105,19588308.0,10.885823249816895
2017-06-27,11.276399612426758,11.056599617004395,11.09469985961914,11.119999885559082,25163841.0,10.927292823791504
2017-06-28,11.610300064086914,11.242600440979004,11.246800422668457,11.360899925231934,37796859.0,11.164016723632812
2017-06-29,11.479299545288086,11.200300216674805,11.263699531555176,11.327099800109863,21716155.0,11.130803108215332
2017-06-30,11.483499526977539,11.251099586486816,11.28909969329834,11.360899925231934,15324539.0,11.164016723632812
2017-07-03,11.483499526977539,11.25529956817627,11.327099800109863,11.276399612426758,15493689.0,11.080981254577637
2017-07-04,11.411700248718262,11.191900253295898,11.242600440979004,11.407400131225586,15117159.0,11.209711074829102
2017-07-05,11.475099563598633,11.293299674987793,11.373600006103516,11.43280029296875,17080534.0,11.234671592712402
2017-07-06,11.644100189208984,11.424300193786621,11.43280029296875,11.576499938964844,25984313.0,11.37588119506836
2017-07-07,11.55109977722168,11.428600311279297,11.500399589538574,11.479299545288086,15774268.0,11.280364036560059
2017-07-10,11.779399871826172,11.500399589538574,11.665300369262695,11.576499938964844,24922833.0,11.37588119506836
2017-07-11,11.563799858093262,11.200300216674805,11.559599876403809,11.221500396728516,23154821.0,11.027033805847168
2017-07-12,11.280599594116211,10.951000213623047,11.200300216674805,11.158100128173828,17262546.0,10.96473217010498
2017-07-13,11.246800422668457,11.115799903869629,11.115799903869629,11.242600440979004,12474081.0,11.047767639160156
2017-07-14,11.259499549865723,11.031299591064453,11.234100341796875,11.086199760437012,8980153.0,10.89407730102539
2017-07-17,11.18340015411377,10.253600120544434,11.115799903869629,10.36769962310791,20491802.0,10.188029289245605
2017-07-18,10.494500160217285,10.219799995422363,10.376199722290039,10.426899909973145,12103675.0,10.246203422546387
2017-07-19,10.61709976196289,10.346599578857422,10.418399810791016,10.608599662780762,12987018.0,10.42475414276123
2017-07-20,10.752300262451172,10.55370044708252,10.566399574279785,10.650899887084961,16347515.0,10.466320991516113
2017-07-21,10.925600051879883,10.612799644470215,10.684700012207031,10.891799926757812,21988551.0,10.703046798706055
2017-07-24,11.728699684143066,10.790399551391602,10.895999908447266,11.534199714660645,56118624.0,11.334314346313477
2017-07-25,11.487700462341309,11.221500396728516,11.411700248718262,11.36520004272461,26654532.0,11.168243408203125
2017-07-26,11.403200149536133,11.158100128173828,11.327099800109863,11.297499656677246,20135428.0,11.101716041564941
2017-07-27,11.623000144958496,11.267999649047852,11.352499961853027,11.369400024414062,24800636.0,11.172369956970215
2017-07-28,11.43280029296875,11.153800010681152,11.310199737548828,11.179200172424316,16707509.0,10.985466957092285
2017-07-31,11.420100212097168,11.115799903869629,11.141200065612793,11.39050006866455,19106514.0,11.19310474395752
2017-08-01,11.483499526977539,11.221500396728516,11.407400131225586,11.276399612426758,16946860.0,11.080981254577637
2017-08-02,11.272199630737305,10.798800468444824,11.200300216674805,10.81149959564209,29423010.0,10.624138832092285
2017-08-03,10.883299827575684,10.667799949645996,10.819899559020996,10.849499702453613,10351959.0,10.661478996276855
2017-08-04,10.900300025939941,10.756600379943848,10.862199783325195,10.765000343322754,9208935.0,10.578444480895996
2017-08-07,10.862199783325195,10.731200218200684,10.7608003616333,10.815699577331543,6359429.0,10.628265380859375
2017-08-08,10.900300025939941,10.735400199890137,10.794599533081055,10.87909984588623,10152633.0,10.690566062927246
2017-08-09,10.904500007629395,10.7608003616333,10.900300025939941,10.803000450134277,8159418.0,10.6157865524292
2017-08-10,11.081999778747559,10.870699882507324,10.88759994506836,11.027000427246094,19558238.0,10.835904121398926
2017-08-11,11.318699836730957,10.951000213623047,11.001700401306152,11.086199760437012,29299879.0,10.89407730102539
2017-08-14,11.221500396728516,11.031299591064453,11.086199760437012,11.191900253295898,16763495.0,10.997945785522461
2017-08-15,11.20460033416748,10.946700096130371,11.158100128173828,10.980600357055664,17002783.0,10.790307998657227
2017-08-16,11.17080020904541,10.819899559020996,10.9552001953125,11.141200065612793,16149918.0,10.948124885559082
2017-08-17,11.310199737548828,11.052399635314941,11.077799797058105,11.200300216674805,18883604.0,11.006200790405273
2017-08-18,11.166500091552734,11.035499572753906,11.158100128173828,11.077799797058105,13725878.0,10.885823249816895
2017-08-21,11.403200149536133,11.081999778747559,11.107399940490723,11.23840045928955,20644876.0,11.043641090393066
2017-08-22,11.297499656677246,11.031299591064453,11.280599594116211,11.043999671936035,14848374.0,10.852607727050781
2017-08-23,11.065099716186523,10.908699989318848,11.065099716186523,10.917200088500977,10702981.0,10.728007316589355
2017-08-24,10.972100257873535,10.798800468444824,10.925600051879883,10.824199676513672,8188673.0,10.636618614196777
2017-08-25,11.005900382995605,10.836899757385254,10.836899757385254,10.972100257873535,8660570.0,10.78195571899414
2017-08-28,11.221500396728516,10.993200302124023,11.031299591064453,11.179200172424316,17978041.0,10.985466957092285
2017-08-29,11.200300216674805,11.090399742126465,11.200300216674805,11.124300003051758,11814796.0,10.931516647338867
2017-08-30,11.280599594116211,11.103099822998047,11.145400047302246,11.18340015411377,15154767.0,10.989593505859375
2017-08-31,11.02280044555664,10.781900405883789,10.984800338745117,10.908699989318848,26842977.0,10.719653129577637
2017-09-01,10.934100151062012,10.81149959564209,10.874899864196777,10.9128999710083,14522756.0,10.72378158569336
2017-09-04,11.052399635314941,10.841099739074707,10.908699989318848,10.963700294494629,12147017.0,10.773700714111328
2017-09-05,11.491999626159668,11.200300216674805,11.200300216674805,11.267999649047852,48614107.0,11.07272720336914
2017-09-06,11.23840045928955,11.065099716186523,11.107399940490723,11.200300216674805,22146708.0,11.006200790405273
2017-09-07,11.411700248718262,11.179200172424316,11.327099800109863,11.403200149536133,28832400.0,11.205584526062012
2017-09-08,11.597599983215332,11.208800315856934,11.208800315856934,11.589200019836426,42192695.0,11.388360977172852
2017-09-11,11.665300369262695,11.415900230407715,11.644100189208984,11.580699920654297,25452765.0,11.38000774383545
2017-09-12,11.770899772644043,11.420100212097168,11.66100025177002,11.428600311279297,33676787.0,11.230544090270996
2017-09-13,11.652600288391113,11.411700248718262,11.43280029296875,11.453900337219238,21246935.0,11.255406379699707
2017-09-14,11.707500457763672,11.331399917602539,11.437000274658203,11.669500350952148,35858584.0,11.467269897460938
2017-09-15,11.66100025177002,11.487700462341309,11.66100025177002,11.525799751281738,21092052.0,11.326058387756348
2017-09-18,11.580699920654297,11.46660041809082,11.500399589538574,11.513099670410156,13398262.0,11.313579559326172
2017-09-19,11.559599876403809,11.297499656677246,11.53849983215332,11.335599899291992,18103146.0,11.139155387878418
2017-09-20,11.534199714660645,11.28909969329834,11.327099800109863,11.394800186157227,14485025.0,11.1973295211792
2017-09-21,11.576499938964844,11.310199737548828,11.369400024414062,11.377900123596191,15876998.0,11.1807222366333
2017-09-22,11.567999839782715,11.263699531555176,11.331399917602539,11.521599769592285,20336839.0,11.321931838989258
2017-09-25,11.872400283813477,11.504599571228027,11.521599769592285,11.703300476074219,45951484.0,11.500484466552734
2017-09-26,11.935799598693848,11.53849983215332,11.64840030670166,11.80049991607666,35252148.0,11.595999717712402
2017-09-27,11.8681001663208,11.711700439453125,11.783599853515625,11.796299934387207,19564591.0,11.591872215270996
2017-09-28,12.071000099182129,11.76669979095459,11.830100059509277,11.87660026550293,31536565.0,11.670780181884766
2017-09-29,11.927300453186035,11.656800270080566,11.859700202941895,11.728699684143066,24667071.0,11.525443077087402
2017-10-09,12.248499870300293,11.796299934387207,11.910400390625,12.185099601745605,41876300.0,11.973934173583984
2017-10-10,12.235799789428711,12.058300018310547,12.130200386047363,12.231599807739258,25330147.0,12.019627571105957
2017-10-11,13.12339973449707,12.235799789428711,12.806400299072266,12.290800094604492,60120514.0,12.077802658081055
2017-10-12,12.595100402832031,12.142900466918945,12.193599700927734,12.400699615478516,34984414.0,12.185797691345215
2017-10-13,12.392200469970703,12.113300323486328,12.324600219726562,12.134400367736816,27655696.0,11.924113273620605
2017-10-16,12.206299781799316,11.804699897766113,12.206299781799316,11.830100059509277,25381037.0,11.625085830688477
2017-10-17,12.032999992370605,11.796299934387207,11.838500022888184,11.931500434875488,14842535.0,11.724729537963867
2017-10-18,11.977999687194824,11.639900207519531,11.931500434875488,11.69480037689209,16300817.0,11.492131233215332
2017-10-19,11.76669979095459,11.441300392150879,11.703300476074219,11.479299545288086,15176328.0,11.280364036560059
2017-10-20,11.64840030670166,11.462400436401367,11.462400436401367,11.589200019836426,9508480.0,11.388360977172852
2017-10-23,11.669500350952148,11.546899795532227,11.62720012664795,11.66100025177002,8067901.0,11.458917617797852
2017-10-24,11.76669979095459,11.487700462341309,11.656800270080566,11.758199691772461,16932745.0,11.554430961608887
2017-10-25,11.792099952697754,11.64840030670166,11.720199584960938,11.749799728393555,10844343.0,11.546177864074707
2017-10-26,11.775099754333496,11.614500045776367,11.72439956665039,11.69909954071045,10371363.0,11.496356010437012
2017-10-27,11.775099754333496,11.453900337219238,11.69909954071045,11.462400436401367,12595401.0,11.263758659362793
2017-10-30,11.407400131225586,10.798800468444824,11.403200149536133,11.119999885559082,23263706.0,10.927292823791504
2017-10-31,11.293299674987793,11.056599617004395,11.115799903869629,11.276399612426758,9625141.0,11.080981254577637
2017-11-01,11.35669994354248,11.179200172424316,11.284899711608887,11.208800315856934,7942427.0,11.01455307006836
2017-11-02,11.200300216674805,10.967900276184082,11.124300003051758,11.145400047302246,11988772.0,10.952251434326172
2017-11-03,11.234100341796875,11.018600463867188,11.1496000289917,11.196100234985352,10073718.0,11.002073287963867
2017-11-06,11.39050006866455,11.234100341796875,11.284899711608887,11.352499961853027,9750941.0,11.155762672424316
2017-11-07,11.437000274658203,11.208800315856934,11.35669994354248,11.335599899291992,9011012.0,11.139155387878418
2017-11-08,11.475099563598633,11.263699531555176,11.360899925231934,11.369400024414062,13029663.0,11.172369956970215
2017-11-09,11.36520004272461,11.263699531555176,11.318699836730957,11.314499855041504,9396327.0,11.11842155456543
2017-11-10,11.327099800109863,11.132699966430664,11.327099800109863,11.196100234985352,12009754.0,11.002073287963867
2017-11-13,11.403200149536133,11.103099822998047,11.213000297546387,11.35669994354248,13429534.0,11.159890174865723
2017-11-14,11.677900314331055,11.360899925231934,11.360899925231934,11.601900100708008,30913188.0,11.400840759277344
2017-11-15,11.601900100708008,11.251099586486816,11.555399894714355,11.305999755859375,22612446.0,11.110069274902344
2017-11-16,11.35669994354248,11.07349967956543,11.28909969329834,11.081999778747559,13687939.0,10.8899507522583
2017-11-17,11.284899711608887,10.938300132751465,11.010100364685059,11.276399612426758,21962006.0,11.080981254577637
2017-11-20,11.17080020904541,10.841099739074707,11.1496000289917,11.014399528503418,14864693.0,10.823521614074707
2017-11-21,11.145400047302246,10.731200218200684,11.010100364685059,10.824199676513672,17945572.0,10.636618614196777
2017-11-22,10.874899864196777,10.579000473022461,10.765000343322754,10.659299850463867,13364114.0,10.47457504272461
2017-11-23,10.781900405883789,10.541000366210938,10.680500030517578,10.59589958190918,9357868.0,10.412274360656738
2017-11-24,10.629799842834473,10.380399703979492,10.566399574279785,10.570599555969238,11333653.0,10.387412071228027
2017-11-27,10.612799644470215,10.418399810791016,10.54520034790039,10.604399681091309,7013865.0,10.42062759399414
2017-11-28,10.815699577331543,10.528300285339355,10.566399574279785,10.786100387573242,6596831.0,10.599178314208984
2017-11-29,10.88759994506836,10.69320011138916,10.862199783325195,10.815699577331543,9137612.0,10.628265380859375
2017-11-30,10.815699577331543,10.604399681091309,10.815699577331543,10.655099868774414,7899144.0,10.47044849395752
2017-12-01,10.72700023651123,10.570599555969238,10.570599555969238,10.688899993896484,4643864.0,10.503663063049316
2017-12-04,10.676199913024902,10.503000259399414,10.676199913024902,10.608599662780762,6220478.0,10.42475414276123
2017-12-05,10.904500007629395,10.608599662780762,10.608599662780762,10.857999801635742,20586322.0,10.669832229614258
2017-12-06,10.857999801635742,10.701600074768066,10.756600379943848,10.824199676513672,8259280.0,10.636618614196777
2017-12-07,10.870699882507324,10.718500137329102,10.786100387573242,10.824199676513672,5173434.0,10.636618614196777
2017-12-08,10.883299827575684,10.7608003616333,10.7608003616333,10.81149959564209,5289077.0,10.624138832092285
2017-12-11,10.828399658203125,10.61709976196289,10.786100387573242,10.752300262451172,7675930.0,10.565964698791504
2017-12-12,10.883299827575684,10.731200218200684,10.798800468444824,10.73960018157959,7714811.0,10.553483963012695
2017-12-13,10.731200218200684,10.621299743652344,10.688899993896484,10.722700119018555,5842285.0,10.536877632141113
2017-12-14,10.773500442504883,10.633999824523926,10.773500442504883,10.642399787902832,4658703.0,10.457967758178711
2017-12-15,10.73960018157959,10.612799644470215,10.629799842834473,10.642399787902832,4821524.0,10.457967758178711
2017-12-18,10.684700012207031,10.55370044708252,10.642399787902832,10.659299850463867,5071587.0,10.47457504272461
2017-12-19,10.697400093078613,10.621299743652344,10.646699905395508,10.67199993133545,3396326.0,10.487055778503418
2017-12-20,10.688899993896484,10.51140022277832,10.633999824523926,10.629799842834473,5497642.0,10.445586204528809
2017-12-21,10.638199806213379,10.494500160217285,10.604399681091309,10.600199699401855,3991212.0,10.416500091552734
2017-12-22,10.629799842834473,10.490300178527832,10.600199699401855,10.503000259399414,4672147.0,10.320984840393066
2017-12-25,10.566399574279785,10.24940013885498,10.51140022277832,10.40999984741211,7752357.0,10.229595184326172
2017-12-26,10.422699928283691,10.308500289916992,10.359299659729004,10.414199829101562,3329591.0,10.233723640441895
2017-12-27,10.422699928283691,10.253600120544434,10.422699928283691,10.26200008392334,4109600.0,10.084161758422852
2017-12-28,10.333900451660156,10.219799995422363,10.219799995422363,10.24940013885498,3366020.0,10.07178020477295
2017-12-29,10.426899909973145,10.28320026397705,10.317000389099121,10.40149974822998,4367666.0,10.221242904663086
2018-01-02,10.486100196838379,10.36769962310791,10.431099891662598,10.47760009765625,4199614.0,10.296025276184082
2018-01-03,10.557900428771973,10.43529987335205,10.481800079345703,10.481800079345703,6107533.0,10.300151824951172
2018-01-04,10.51990032196045,10.43529987335205,10.481800079345703,10.51140022277832,5804784.0,10.329238891601562
2018-01-05,10.557900428771973,10.481800079345703,10.515600204467773,10.524100303649902,4799310.0,10.341719627380371
2018-01-08,10.549400329589844,10.397299766540527,10.524100303649902,10.447999954223633,4848830.0,10.266937255859375
2018-01-09,10.47760009765625,10.393099784851074,10.43529987335205,10.464900016784668,4966927.0,10.28354549407959
2018-01-10,10.722700119018555,10.47760009765625,10.47760009765625,10.646699905395508,12835095.0,10.462194442749023
2018-01-11,10.684700012207031,10.55370044708252,10.574799537658691,10.642399787902832,5907698.0,10.457967758178711
2018-01-12,10.688899993896484,10.439599990844727,10.642399787902832,10.447999954223633,5978356.0,10.266937255859375
2018-01-15,10.44379997253418,9.953510284423828,10.44379997253418,9.978870391845703,11773885.0,9.805938720703125
2018-01-16,10.050700187683105,9.68301010131836,9.945050239562988,9.780220031738281,10116081.0,9.610730171203613
2018-01-17,9.928150177001953,9.721050262451172,9.797120094299316,9.856300354003906,6867956.0,9.685492515563965
2018-01-18,9.936599731445312,9.801349639892578,9.847840309143066,9.852069854736328,3912890.0,9.68133544921875
2018-01-19,9.995770454406738,9.83938980102539,9.856300354003906,9.957730293273926,5685926.0,9.785163879394531
2018-01-22,10.426899909973145,9.911239624023438,9.961959838867188,10.257800102233887,11982039.0,10.080034255981445
2018-01-23,10.219799995422363,10.080300331115723,10.21560001373291,10.135199546813965,5756023.0,9.959558486938477
2018-01-24,10.185999870300293,10.06760025024414,10.10569953918457,10.169099807739258,4851878.0,9.992871284484863
2018-01-25,10.61709976196289,10.397299766540527,10.40149974822998,10.414199829101562,21763816.0,10.233723640441895
2018-01-26,10.40149974822998,10.287400245666504,10.359299659729004,10.350799560546875,7954863.0,10.17142105102539
2018-01-29,10.426899909973145,10.164799690246582,10.342300415039062,10.181699752807617,7530618.0,10.005252838134766
2018-01-30,10.333900451660156,10.156399726867676,10.156399726867676,10.219799995422363,4333037.0,10.042692184448242
2018-01-31,10.266300201416016,9.915470123291016,10.185999870300293,9.953510284423828,6640041.0,9.781017303466797
2018-02-01,10.046500205993652,9.771769523620605,9.923919677734375,9.822480201721191,10014828.0,9.652257919311523
2018-02-02,9.93237018585205,9.759090423583984,9.822480201721191,9.860520362854004,5115530.0,9.689638137817383
2018-02-05,9.784449577331543,8.875740051269531,9.763310432434082,8.875740051269531,25368815.0,8.721924781799316
2018-02-06,8.537619590759277,8.03042984008789,8.537619590759277,8.034660339355469,18715989.0,7.895420551300049
2018-02-07,8.254440307617188,7.637360095977783,8.19948959350586,8.026200294494629,14024800.0,7.8871073722839355
2018-02-08,8.1910400390625,7.8951802253723145,7.8951802253723145,8.152999877929688,7735073.0,8.011709213256836
2018-02-09,8.021980285644531,7.738800048828125,7.8190999031066895,7.924769878387451,9362290.0,7.7874345779418945
2018-02-12,8.436180114746094,8.195269584655762,8.24176025390625,8.309379577636719,12805934.0,8.165379524230957
2018-02-13,8.377010345458984,8.093830108642578,8.35165023803711,8.14031982421875,7802495.0,7.99924898147583
2018-02-14,8.258660316467285,8.110730171203613,8.1910400390625,8.216400146484375,4426596.0,8.074010848999023
2018-02-22,8.381230354309082,8.224849700927734,8.29248046875,8.372779846191406,6107081.0,8.227681159973145
2018-02-23,8.546070098876953,8.296699523925781,8.40237045288086,8.52493953704834,7912126.0,8.377203941345215
2018-02-26,8.732040405273438,8.372779846191406,8.465760231018066,8.723580360412598,11615609.0,8.572402000427246
2018-02-27,8.761619567871094,8.630599975585938,8.685540199279785,8.715129852294922,7735218.0,8.564098358154297
2018-02-28,8.854610443115234,8.622150421142578,8.622150421142578,8.702449798583984,7070554.0,8.551637649536133
2018-03-01,8.812339782714844,8.626370429992676,8.655960083007812,8.770079612731934,7293438.0,8.618095397949219
2018-03-02,8.748940467834473,8.537619590759277,8.698220252990723,8.546070098876953,9110652.0,8.397968292236328
2018-03-05,9.399829864501953,8.681320190429688,8.702449798583984,9.399829864501953,27295782.0,9.236931800842285
2018-03-06,9.526630401611328,9.218090057373047,9.370240211486816,9.425189971923828,22569815.0,9.261852264404297
2018-03-07,9.649200439453125,9.31952953338623,9.382920265197754,9.509719848632812,19297739.0,9.344918251037598
2018-03-08,9.594249725341797,9.332209587097168,9.509719848632812,9.391380310058594,13096739.0,9.228629112243652
2018-03-09,9.501270294189453,9.332209587097168,9.458999633789062,9.480130195617676,12857806.0,9.315841674804688
2018-03-12,9.763310432434082,9.458999633789062,9.52239990234375,9.678779602050781,17125299.0,9.51104736328125
2018-03-13,9.712590217590332,9.530850410461426,9.594249725341797,9.551989555358887,10110199.0,9.386454582214355
2018-03-14,9.767539978027344,9.349109649658203,9.628060340881348,9.36178970336914,11689838.0,9.199551582336426
2018-03-15,9.357560157775879,9.125100135803223,9.289939880371094,9.25613021850586,9059712.0,9.095723152160645
2018-03-16,9.649200439453125,9.251899719238281,9.25613021850586,9.628060340881348,16142037.0,9.461207389831543
2018-03-19,10.439599990844727,9.699910163879395,10.439599990844727,9.885880470275879,32982129.0,9.714559555053711
2018-03-20,10.748100280761719,9.847840309143066,9.978870391845703,10.464900016784668,40557425.0,10.28354549407959
2018-03-21,10.473400115966797,10.093000411987305,10.274700164794922,10.126799583435059,26622683.0,9.951303482055664
2018-03-22,10.36769962310791,9.978870391845703,10.097200393676758,10.021100044250488,16120852.0,9.84743595123291
2018-03-23,9.467450141906738,9.019439697265625,9.344880104064941,9.019439697265625,25533898.0,8.863134384155273
2018-03-26,8.951820373535156,8.503800392150879,8.837699890136719,8.939140319824219,16195788.0,8.78422737121582
2018-03-27,9.201180458068848,9.010990142822266,9.09552001953125,9.142009735107422,14427207.0,8.983580589294434
2018-03-28,9.061710357666016,8.816570281982422,8.964500427246094,8.846150398254395,12820133.0,8.69284725189209
2018-03-29,9.074390411376953,8.871509552001953,8.871509552001953,9.0278902053833,10200930.0,8.871438026428223
2018-03-30,9.142009735107422,8.939140319824219,9.0278902053833,9.133560180664062,11043506.0,8.975276947021484
2018-04-02,9.226539611816406,9.040570259094238,9.108200073242188,9.049030303955078,12104077.0,8.8922119140625
2018-04-03,8.88418960571289,8.529159545898438,8.875740051269531,8.630599975585938,14900071.0,8.481033325195312
2018-04-04,8.723580360412598,8.613690376281738,8.647509574890137,8.643280029296875,7700861.0,8.49349308013916
2018-04-09,8.681320190429688,8.444629669189453,8.495349884033203,8.626370429992676,7338790.0,8.476877212524414
2018-04-10,8.939140319824219,8.6010103225708,8.66018009185791,8.871509552001953,11311377.0,8.717767715454102
2018-04-11,9.163140296936035,8.905320167541504,9.125100135803223,8.939140319824219,13755734.0,8.78422737121582
2018-04-12,9.234990119934082,8.875740051269531,8.879969596862793,9.15468978881836,16521815.0,8.996040344238281
2018-04-13,9.213859558105469,9.023670196533203,9.192729949951172,9.053250312805176,9017779.0,8.896358489990234
2018-04-16,9.023670196533203,8.698220252990723,8.968720436096191,8.799659729003906,9140111.0,8.647162437438965
2018-04-17,8.833470344543457,8.45730972290039,8.825019836425781,8.486900329589844,7243203.0,8.339822769165039
2018-04-18,8.685540199279785,8.28402042388916,8.588330268859863,8.643280029296875,9123565.0,8.49349308013916
2018-04-19,8.846150398254395,8.60947036743164,8.639049530029297,8.770079612731934,9318919.0,8.618095397949219
2018-04-20,8.803890228271484,8.465760231018066,8.706680297851562,8.478440284729004,8394946.0,8.331509590148926
2018-04-23,8.651729583740234,8.491120338439941,8.491120338439941,8.575650215148926,6778445.0,8.427035331726074
2018-04-24,8.812339782714844,8.541839599609375,8.579879760742188,8.795430183410645,7661529.0,8.643006324768066
2018-04-25,8.774299621582031,8.685540199279785,8.7193603515625,8.7193603515625,7575087.0,8.568255424499512
2018-04-26,8.748940467834473,8.431949615478516,8.748940467834473,8.444629669189453,6867788.0,8.298285484313965
2018-04-27,8.613690376281738,8.45730972290039,8.461540222167969,8.520709991455078,5116593.0,8.373047828674316
2018-05-02,8.706680297851562,8.520709991455078,8.579879760742188,8.571430206298828,5177823.0,8.42288875579834
2018-05-03,8.7193603515625,8.562970161437988,8.6010103225708,8.698220252990723,7683885.0,8.547480583190918
2018-05-04,8.702449798583984,8.584110260009766,8.689769744873047,8.6010103225708,5918075.0,8.451956748962402
2018-05-07,8.812339782714844,8.588330268859863,8.617919921875,8.765850067138672,8255823.0,8.61393928527832
2018-05-08,8.88418960571289,8.706680297851562,8.761619567871094,8.841930389404297,8495416.0,8.688700675964355
2018-05-09,9.239219665527344,8.926460266113281,8.926460266113281,9.146240234375,21344414.0,8.987737655639648
2018-05-10,9.201180458068848,9.019439697265625,9.171600341796875,9.108200073242188,11099982.0,8.950355529785156
2018-05-11,9.142009735107422,8.947589874267578,9.142009735107422,9.002530097961426,8496310.0,8.846517562866211
2018-05-14,9.07861042022705,8.913780212402344,9.002530097961426,8.972949981689453,6675425.0,8.817449569702148
2018-05-15,9.03635025024414,8.888420104980469,8.981399536132812,9.023670196533203,6512299.0,8.867290496826172
2018-05-16,9.002530097961426,8.854610443115234,9.002530097961426,8.875740051269531,6773628.0,8.721924781799316
2018-05-17,8.939140319824219,8.82079029083252,8.888420104980469,8.879969596862793,4263768.0,8.726080894470215
2018-05-18,8.918000221252441,8.77853012084961,8.892640113830566,8.875740051269531,5751329.0,8.721924781799316
2018-05-21,9.03635025024414,8.951820373535156,9.015210151672363,8.99407958984375,8230914.0,8.838213920593262
2018-05-22,9.19696044921875,8.972949981689453,9.002530097961426,9.167369842529297,13440136.0,9.008500099182129
2018-05-23,9.158920288085938,8.951820373535156,9.158920288085938,8.964500427246094,9116955.0,8.809146881103516
2018-05-24,8.989859580993652,8.799659729003906,8.939140319824219,8.816570281982422,6751381.0,8.663780212402344
2018-05-25,8.875740051269531,8.647509574890137,8.770079612731934,8.651729583740234,6772201.0,8.50179672241211
2018-05-28,8.736260414123535,8.562970161437988,8.651729583740234,8.56719970703125,5171936.0,8.418730735778809
2018-05-29,8.639049530029297,8.546070098876953,8.56719970703125,8.55029010772705,4550572.0,8.402114868164062
2018-05-30,8.56719970703125,8.072699546813965,8.440400123596191,8.08115005493164,9642181.0,7.941105365753174
2018-05-31,8.262889862060547,8.12341022491455,8.182589530944824,8.229080200195312,4935944.0,8.086471557617188
2018-06-01,8.19948959350586,8.089599609375,8.19948959350586,8.14031982421875,4475956.0,7.99924898147583
2018-06-04,8.216400146484375,8.136090278625488,8.152999877929688,8.148770332336426,3097053.0,8.007553100585938
2018-06-05,8.28402042388916,8.13187026977539,8.161450386047363,8.279800415039062,4499197.0,8.136312484741211
2018-06-06,8.35165023803711,8.24176025390625,8.279800415039062,8.322059631347656,4328928.0,8.177840232849121
2018-06-07,8.355870246887207,8.23330020904541,8.347419738769531,8.271340370178223,4008096.0,8.127999305725098
2018-06-08,8.224849700927734,7.924769878387451,8.19948959350586,8.000840187072754,7759188.0,7.862186431884766
2018-06-11,7.988160133361816,7.852920055389404,7.988160133361816,7.8655900955200195,4019758.0,7.729280471801758
2018-06-12,8.034660339355469,7.831779956817627,7.8655900955200195,8.021980285644531,3904938.0,7.882960796356201
2018-06-13,8.034660339355469,7.8951802253723145,8.034660339355469,7.958580017089844,3249880.0,7.820659160614014
2018-06-14,8.060020446777344,7.920539855957031,7.937449932098389,7.954349994659424,3452904.0,7.816502571105957
2018-06-15,7.967030048370361,7.75993013381958,7.941669940948486,7.848690032958984,4029813.0,7.712673664093018
2018-06-19,7.7261199951171875,7.062550067901611,7.7261199951171875,7.066780090332031,12385091.0,6.9443135261535645
2018-06-20,7.172440052032471,7.011829853057861,7.016059875488281,7.100590229034424,6239783.0,6.977538108825684
2018-06-21,7.214710235595703,6.918849945068359,7.1048197746276855,6.927299976348877,6067791.0,6.8072509765625
2018-06-22,7.1809000968933105,6.8892598152160645,6.8892598152160645,7.113269805908203,4730343.0,6.989997863769531
2018-06-25,7.823329925537109,7.4387102127075195,7.599319934844971,7.455619812011719,14466762.0,7.326415061950684
2018-06-26,7.506340026855469,7.1809000968933105,7.193570137023926,7.451389789581299,7865215.0,7.322257995605469
2018-06-27,7.781060218811035,7.358409881591797,7.434490203857422,7.561279773712158,9551549.0,7.430243968963623
2018-06-28,7.565929889678955,7.285709857940674,7.285709857940674,7.335159778594971,3289049.0,7.251957416534424
2018-06-29,7.505489826202393,7.032969951629639,7.335159778594971,7.44504976272583,6636269.0,7.36060094833374
2018-07-02,7.609889984130859,7.247250080108643,7.527470111846924,7.307690143585205,6327568.0,7.224799633026123
2018-07-03,7.390110015869141,7.1043901443481445,7.307690143585205,7.357140064239502,6627943.0,7.273688316345215
2018-07-04,7.351650238037109,7.087910175323486,7.340660095214844,7.115379810333252,5299812.0,7.034670352935791
2018-07-05,7.247250080108643,6.785709857940674,7.159339904785156,6.884610176086426,6575789.0,6.8065185546875
2018-07-06,7.010990142822266,6.626369953155518,6.884610176086426,6.862639904022217,7368155.0,6.784797191619873
2018-07-09,7.0824198722839355,6.873630046844482,6.956039905548096,7.071430206298828,5392427.0,6.9912190437316895
2018-07-10,7.1813201904296875,7.032969951629639,7.0824198722839355,7.1813201904296875,4626301.0,7.099863052368164
2018-07-11,7.065929889678955,6.763740062713623,7.065929889678955,6.857140064239502,7129833.0,6.779359817504883
2018-07-12,7.280220031738281,6.840660095214844,6.851650238037109,7.236259937286377,10284998.0,7.154179573059082
2018-07-13,7.291210174560547,7.131869792938232,7.230770111083984,7.2032999992370605,6565651.0,7.121592998504639
2018-07-16,7.208789825439453,7.115379810333252,7.148349761962891,7.18681001663208,4306534.0,7.105290412902832
2018-07-17,7.214280128479004,7.005489826202393,7.148349761962891,7.131869792938232,4396777.0,7.050972938537598
2018-07-18,7.252749919891357,7.159339904785156,7.164830207824707,7.170330047607422,5628659.0,7.0889973640441895
2018-07-19,7.214280128479004,6.7032999992370605,7.126369953155518,6.923079967498779,6921243.0,6.844552040100098
2018-07-20,7.571430206298828,6.928569793701172,7.021979808807373,7.428569793701172,18510124.0,7.344307899475098
2018-07-23,7.708789825439453,7.291210174560547,7.379119873046875,7.670330047607422,19036950.0,7.5833258628845215
2018-07-24,7.6758198738098145,7.532969951629639,7.609889984130859,7.6043901443481445,14003391.0,7.518134117126465
2018-07-25,7.637360095977783,7.532969951629639,7.626369953155518,7.554940223693848,7299304.0,7.469244480133057
2018-07-26,7.5604400634765625,7.4175801277160645,7.538459777832031,7.456039905548096,7460735.0,7.371466159820557
2018-07-27,7.565929889678955,7.390110015869141,7.4175801277160645,7.461540222167969,6379240.0,7.376904487609863
2018-07-30,7.620880126953125,7.4175801277160645,7.4175801277160645,7.44504976272583,6185288.0,7.36060094833374
2018-07-31,7.532969951629639,7.406589984893799,7.450550079345703,7.5,3812270.0,7.414927959442139
2018-08-01,7.549449920654297,7.269229888916016,7.5,7.285709857940674,7439231.0,7.203068256378174
2018-08-02,7.307690143585205,6.763740062713623,7.258240222930908,6.94504976272583,9203925.0,6.866272449493408
2018-08-03,7.049449920654297,6.868130207061768,6.94504976272583,6.950550079345703,4837996.0,6.871710300445557
2018-08-06,7.010990142822266,6.68681001663208,6.956039905548096,6.769229888916016,5165647.0,6.692446708679199
2018-08-07,7.010990142822266,6.785709857940674,6.857140064239502,7.005489826202393,5515601.0,6.926027297973633
2018-08-08,7.071430206298828,6.9175801277160645,6.989009857177734,6.934060096740723,5469784.0,6.85540771484375
2018-08-09,7.18681001663208,6.846149921417236,6.846149921417236,7.126369953155518,7389651.0,7.045536041259766
2018-08-10,7.170330047607422,7.021979808807373,7.076920032501221,7.0824198722839355,4666348.0,7.002084255218506
2018-08-13,7.065929889678955,6.873630046844482,6.9395599365234375,7.049449920654297,5068350.0,6.969488620758057
2018-08-14,7.0604400634765625,6.923079967498779,6.950550079345703,6.983520030975342,4561666.0,6.904306411743164
2018-08-15,6.983520030975342,6.791210174560547,6.983520030975342,6.851650238037109,4523613.0,6.773932456970215
2018-08-16,6.857140064239502,6.648349761962891,6.758240222930908,6.7967000007629395,4489412.0,6.719605445861816
2018-08-17,6.967030048370361,6.714280128479004,6.835159778594971,6.758240222930908,4700828.0,6.681581974029541
2018-08-20,6.824170112609863,6.692309856414795,6.758240222930908,6.81318998336792,3402899.0,6.735908508300781
2018-08-21,6.884610176086426,6.785709857940674,6.835159778594971,6.807690143585205,4154483.0,6.730471134185791
2018-08-22,6.807690143585205,6.692309856414795,6.7967000007629395,6.719779968261719,3010389.0,6.643557548522949
2018-08-23,6.835159778594971,6.714280128479004,6.741759777069092,6.758240222930908,2920810.0,6.681581974029541
2018-08-24,6.846149921417236,6.730770111083984,6.752749919891357,6.791210174560547,2921012.0,6.71417760848999
2018-08-27,6.906589984893799,6.769229888916016,6.785709857940674,6.901100158691406,4762226.0,6.822821140289307
2018-08-28,7.115379810333252,6.912089824676514,6.912089824676514,7.043960094451904,9642332.0,6.9640607833862305
2018-08-29,7.038459777832031,6.879119873046875,7.0,6.923079967498779,5044878.0,6.844552040100098
2018-08-30,6.961540222167969,6.780220031738281,6.94504976272583,6.824170112609863,4633832.0,6.746764183044434
2018-08-31,6.901100158691406,6.791210174560547,6.835159778594971,6.829669952392578,3713600.0,6.752201080322266
2018-09-03,6.873630046844482,6.697800159454346,6.8186798095703125,6.857140064239502,3802598.0,6.779359817504883
2018-09-04,6.950550079345703,6.785709857940674,6.851650238037109,6.9175801277160645,5014853.0,6.839114189147949
2018-09-05,7.010990142822266,6.802199840545654,6.967030048370361,6.802199840545654,5320722.0,6.725042819976807
2018-09-06,6.807690143585205,6.664830207824707,6.708789825439453,6.7032999992370605,5131391.0,6.627264976501465
2018-09-07,6.802199840545654,6.664830207824707,6.719779968261719,6.7032999992370605,3359279.0,6.627264976501465
2018-09-10,6.747250080108643,6.626369953155518,6.747250080108643,6.637360095977783,3020264.0,6.562073230743408
2018-09-11,6.730770111083984,6.6043901443481445,6.648349761962891,6.659339904785156,2525996.0,6.583803176879883
2018-09-12,6.758240222930908,6.659339904785156,6.659339904785156,6.697800159454346,2336861.0,6.621827602386475
2018-09-13,6.785709857940674,6.68681001663208,6.747250080108643,6.763740062713623,3563636.0,6.687019348144531
2018-09-14,6.807690143585205,6.6813201904296875,6.769229888916016,6.7032999992370605,2479586.0,6.627264976501465
2018-09-17,6.730770111083984,6.620880126953125,6.664830207824707,6.626369953155518,2285610.0,6.551207542419434
2018-09-18,6.736259937286377,6.609889984130859,6.626369953155518,6.714280128479004,3372470.0,6.638120174407959
2018-09-19,6.824170112609863,6.6813201904296875,6.714280128479004,6.763740062713623,4634038.0,6.687019348144531
2018-09-20,6.785709857940674,6.7032999992370605,6.758240222930908,6.725269794464111,3151730.0,6.648985385894775
2018-09-21,6.895599842071533,6.697800159454346,6.725269794464111,6.868130207061768,6161080.0,6.790225505828857
2018-09-25,7.252749919891357,6.928569793701172,6.928569793701172,7.098899841308594,16614923.0,7.018377304077148
2018-09-26,7.131869792938232,7.010990142822266,7.032969951629639,7.093410015106201,9066087.0,7.0129499435424805
2018-09-27,7.115379810333252,6.956039905548096,7.093410015106201,6.961540222167969,6947433.0,6.882575511932373
2018-09-28,7.049449920654297,6.950550079345703,6.967030048370361,7.032969951629639,5212174.0,6.953195095062256
2018-10-08,7.109889984130859,6.928569793701172,6.967030048370361,6.961540222167969,8334346.0,6.882575511932373
2018-10-09,7.1043901443481445,6.928569793701172,6.928569793701172,7.076920032501221,6009235.0,6.996646881103516
2018-10-10,7.137360095977783,6.983520030975342,7.076920032501221,7.076920032501221,4498936.0,6.996646881103516
2018-10-11,6.961540222167969,6.368130207061768,6.895599842071533,6.467030048370361,11738490.0,6.393674850463867
2018-10-12,6.527470111846924,6.054940223693848,6.362639904022217,6.346149921417236,7727195.0,6.274166107177734
2018-10-15,6.461540222167969,6.126369953155518,6.346149921417236,6.1813201904296875,4005022.0,6.111205577850342
2018-10-16,6.274720191955566,6.010990142822266,6.18681001663208,6.093410015106201,4591736.0,6.024292945861816
2018-10-17,6.236259937286377,6.021979808807373,6.1813201904296875,6.1813201904296875,4142913.0,6.111205577850342
2018-10-18,6.170330047607422,5.928569793701172,6.131869792938232,6.021979808807373,4192976.0,5.953672885894775
2018-10-19,6.285709857940674,5.895599842071533,5.9395599365234375,6.214280128479004,5154387.0,6.143792152404785
2018-10-22,6.725269794464111,6.241759777069092,6.241759777069092,6.5824198722839355,9341426.0,6.507756233215332
2018-10-23,6.587910175323486,6.3186798095703125,6.587910175323486,6.362639904022217,6274591.0,6.290468692779541
2018-10-24,6.565929889678955,6.346149921417236,6.346149921417236,6.395599842071533,5532803.0,6.323054790496826
2018-10-25,6.384610176086426,6.126369953155518,6.170330047607422,6.357140064239502,5222073.0,6.285031318664551
2018-10-26,6.494500160217285,6.3186798095703125,6.4175801277160645,6.357140064239502,3706892.0,6.285031318664551
2018-10-29,6.390110015869141,6.197800159454346,6.373630046844482,6.208789825439453,3165216.0,6.138363838195801
2018-10-30,6.406589984893799,6.098899841308594,6.153850078582764,6.351650238037109,5037346.0,6.279603481292725
2018-10-31,6.450550079345703,6.329669952392578,6.346149921417236,6.384610176086426,4481613.0,6.312190055847168
2018-11-01,6.549449920654297,6.390110015869141,6.423079967498779,6.412089824676514,6813515.0,6.339357852935791
2018-11-02,6.692309856414795,6.428569793701172,6.565929889678955,6.642859935760498,14363734.0,6.567510604858398
2018-11-05,6.967030048370361,6.510990142822266,6.576920032501221,6.934060096740723,18473214.0,6.85540771484375
2018-11-06,7.307690143585205,6.950550079345703,6.950550079345703,7.159339904785156,27355662.0,7.078131675720215
2018-11-07,7.247250080108643,6.989009857177734,7.247250080108643,6.989009857177734,16346555.0,6.909733772277832
2018-11-08,7.0604400634765625,6.868130207061768,7.0604400634765625,6.890110015869141,10162230.0,6.811955451965332
2018-11-09,7.219779968261719,6.912089824676514,6.912089824676514,7.159339904785156,21930847.0,7.078131675720215
2018-11-12,7.4175801277160645,7.098899841308594,7.362639904022217,7.247250080108643,18568278.0,7.165045261383057
2018-11-13,7.461540222167969,7.0604400634765625,7.076920032501221,7.291210174560547,22261097.0,7.2085065841674805
2018-11-14,7.472529888153076,7.032969951629639,7.18681001663208,7.31318998336792,19536021.0,7.230236530303955
2018-11-15,7.884610176086426,7.357140064239502,7.357140064239502,7.752749919891357,33431822.0,7.664810657501221
2018-11-16,8.214280128479004,7.807690143585205,7.851650238037109,8.060440063476562,37171516.0,7.969010353088379
2018-11-19,8.269229888916016,7.791210174560547,8.269229888916016,7.857140064239502,30657283.0,7.768016815185547
2018-11-20,8.395600318908691,7.736259937286377,7.758240222930908,7.824170112609863,29758723.0,7.735421180725098
2018-11-21,8.324170112609863,7.637360095977783,7.692309856414795,8.24176025390625,36855793.0,8.148273468017578
2018-11-22,8.324170112609863,7.884610176086426,8.324170112609863,7.972529888153076,25977680.0,7.8820977210998535
2018-11-23,7.857140064239502,7.324170112609863,7.736259937286377,7.384610176086426,26031227.0,7.300846576690674
2018-11-26,7.571430206298828,7.329669952392578,7.401100158691406,7.472529888153076,11540243.0,7.38776969909668
2018-11-27,7.620880126953125,7.362639904022217,7.576920032501221,7.565929889678955,13610531.0,7.480109691619873
2018-11-28,7.516479969024658,7.307690143585205,7.510990142822266,7.5,10929327.0,7.414927959442139
2018-11-29,7.719779968261719,7.307690143585205,7.593410015106201,7.307690143585205,14925195.0,7.224799633026123
2018-11-30,7.340660095214844,7.087910175323486,7.225269794464111,7.31318998336792,11717531.0,7.230236530303955
2018-12-03,7.31318998336792,7.31318998336792,7.31318998336792,7.31318998336792,0.0,7.230236530303955
2018-12-04,8.087909698486328,7.8186798095703125,7.961540222167969,7.956039905548096,29118673.0,7.865795135498047
2018-12-05,7.7967000007629395,7.620880126953125,7.7032999992370605,7.708789825439453,21973629.0,7.621349334716797
2018-12-06,7.774720191955566,7.44504976272583,7.642859935760498,7.44504976272583,12856907.0,7.36060094833374
2018-12-07,7.741759777069092,7.483520030975342,7.483520030975342,7.692309856414795,11199069.0,7.605056285858154
2018-12-10,7.758240222930908,7.527470111846924,7.615379810333252,7.609889984130859,7517468.0,7.523571014404297
2018-12-11,7.659339904785156,7.510990142822266,7.609889984130859,7.615379810333252,6438686.0,7.528998851776123
2018-12-12,7.659339904785156,7.483520030975342,7.615379810333252,7.505489826202393,6266059.0,7.420355319976807
2018-12-13,7.598899841308594,7.461540222167969,7.549449920654297,7.516479969024658,8122443.0,7.431221008300781
2018-12-14,7.516479969024658,7.087910175323486,7.516479969024658,7.137360095977783,13197728.0,7.056401252746582
2018-12-17,7.307690143585205,7.093410015106201,7.126369953155518,7.280220031738281,7869705.0,7.197640895843506
2018-12-18,7.31318998336792,7.115379810333252,7.2032999992370605,7.236259937286377,6083502.0,7.154179573059082
2018-12-19,7.274720191955566,7.087910175323486,7.225269794464111,7.093410015106201,5450201.0,7.0129499435424805
2018-12-20,7.307690143585205,7.109889984130859,7.115379810333252,7.291210174560547,8365140.0,7.2085065841674805
2018-12-21,7.291210174560547,7.115379810333252,7.236259937286377,7.1813201904296875,6098554.0,7.099863052368164
2018-12-24,7.263740062713623,7.148349761962891,7.1813201904296875,7.241759777069092,3835083.0,7.159616947174072
2018-12-25,7.18681001663208,6.8186798095703125,7.164830207824707,7.1043901443481445,9190135.0,7.023805618286133
2018-12-26,7.280220031738281,7.0,7.087910175323486,7.230770111083984,7499000.0,7.148751735687256
2018-12-27,7.329669952392578,6.983520030975342,7.329669952392578,6.994500160217285,7186169.0,6.915162086486816
2018-12-28,7.093410015106201,6.901100158691406,7.010990142822266,6.901100158691406,4704765.0,6.822821140289307
2019-01-02,7.016479969024658,6.901100158691406,6.972529888153076,6.901100158691406,4068367.0,6.822821140289307
2019-01-03,7.087910175323486,6.873630046844482,6.906589984893799,6.895599842071533,4537221.0,6.817383289337158
2019-01-04,7.241759777069092,6.851650238037109,6.879119873046875,7.192309856414795,10537759.0,7.110727787017822
2019-01-07,7.461540222167969,6.8186798095703125,6.879119873046875,7.31318998336792,10624890.0,7.230236530303955
2019-01-08,7.379119873046875,7.258240222930908,7.302199840545654,7.307690143585205,5694208.0,7.224799633026123
2019-01-09,7.5824198722839355,7.307690143585205,7.423079967498779,7.335159778594971,11842769.0,7.251957416534424
2019-01-10,7.412089824676514,7.225269794464111,7.307690143585205,7.285709857940674,6312247.0,7.203068256378174
2019-01-11,7.4175801277160645,7.208789825439453,7.269229888916016,7.335159778594971,9501686.0,7.251957416534424
2019-01-14,7.401100158691406,7.285709857940674,7.384610176086426,7.2967000007629395,5294159.0,7.213933944702148
2019-01-15,7.576920032501221,7.346149921417236,7.390110015869141,7.554940223693848,14308927.0,7.469244480133057
2019-01-16,7.659339904785156,7.467030048370361,7.593410015106201,7.483520030975342,10669509.0,7.398634910583496
2019-01-17,7.538459777832031,7.329669952392578,7.472529888153076,7.351650238037109,9065949.0,7.268260955810547
2019-01-18,7.494500160217285,7.357140064239502,7.373630046844482,7.379119873046875,6959061.0,7.295418739318848
2019-01-21,7.434060096740723,7.3186798095703125,7.395599842071533,7.368130207061768,5571074.0,7.2845540046691895
2019-01-22,7.362639904022217,7.153850078582764,7.362639904022217,7.18681001663208,8044458.0,7.105290412902832
2019-01-23,7.44504976272583,7.170330047607422,7.18681001663208,7.395599842071533,8079433.0,7.31171178817749
2019-01-24,7.554940223693848,7.373630046844482,7.390110015869141,7.478020191192627,12585332.0,7.393197536468506
2019-01-25,7.950550079345703,7.489009857177734,7.626369953155518,7.598899841308594,24568174.0,7.512706279754639
2019-01-28,7.774720191955566,7.44504976272583,7.692309856414795,7.467030048370361,13402753.0,7.382331848144531
2019-01-29,7.456039905548096,7.0824198722839355,7.4175801277160645,7.18681001663208,12625303.0,7.105290412902832
2019-01-30,7.230770111083984,7.032969951629639,7.1043901443481445,7.032969951629639,8325943.0,6.953195095062256
2019-01-31,7.170330047607422,6.928569793701172,7.115379810333252,6.928569793701172,8200257.0,6.849979400634766
2019-02-01,7.170330047607422,6.972529888153076,6.978020191192627,7.159339904785156,6406722.0,7.078131675720215
2019-02-11,7.307690143585205,7.164830207824707,7.197800159454346,7.302199840545654,7043394.0,7.219371318817139
2019-02-12,7.428569793701172,7.285709857940674,7.291210174560547,7.428569793701172,9875942.0,7.344307899475098
2019-02-13,7.664830207824707,7.368130207061768,7.395599842071533,7.598899841308594,14886498.0,7.512706279754639
2019-02-14,7.730770111083984,7.565929889678955,7.6043901443481445,7.6043901443481445,15305433.0,7.518134117126465
2019-02-15,7.785709857940674,7.5824198722839355,7.648349761962891,7.68681001663208,17073010.0,7.599618911743164
2019-02-18,7.912089824676514,7.692309856414795,7.774720191955566,7.879119873046875,19624881.0,7.78974723815918
2019-02-19,8.214280128479004,7.846149921417236,7.94504976272583,7.972529888153076,30906149.0,7.8820977210998535
2019-02-20,8.021980285644531,7.774720191955566,7.972529888153076,7.868130207061768,16203563.0,7.7788825035095215
2019-02-21,8.214280128479004,7.802199840545654,7.873630046844482,7.912089824676514,26623094.0,7.822343349456787
2019-02-22,8.423080444335938,7.912089824676514,7.94504976272583,8.395600318908691,36790160.0,8.300369262695312
2019-02-25,9.098899841308594,8.516480445861816,8.75823974609375,8.989009857177734,58783513.0,8.88704776763916
2019-02-26,8.879119873046875,8.538459777832031,8.802200317382812,8.604390144348145,52597055.0,8.506791114807129
2019-02-27,9.296699523925781,8.72527027130127,8.939559936523438,8.89011001586914,58346937.0,8.78926944732666
2019-02-28,8.989009857177734,8.516480445861816,8.950550079345703,8.785710334777832,32286188.0,8.686054229736328
2019-03-01,8.934060096740723,8.626370429992676,8.785710334777832,8.917579650878906,30291255.0,8.816427230834961
2019-03-04,9.318679809570312,8.945050239562988,9.203300476074219,9.010990142822266,54582134.0,8.90877914428711
2019-03-05,9.675820350646973,8.846150398254395,8.956040382385254,9.642860412597656,58056329.0,9.53348159790039
2019-03-06,9.774720191955566,9.384610176086426,9.532970428466797,9.60988998413086,45034702.0,9.500885963439941
2019-03-07,9.945050239562988,9.362640380859375,9.63187026977539,9.945050239562988,51760044.0,9.832243919372559
2019-03-08,9.835160255432129,9.247249603271484,9.593409538269043,9.25823974609375,43667531.0,9.153223991394043
2019-03-11,9.659339904785156,9.285710334777832,9.494500160217285,9.587909698486328,28332931.0,9.479154586791992
2019-03-12,9.763739585876465,9.412090301513672,9.587909698486328,9.604390144348145,36507469.0,9.495448112487793
2019-03-13,10.186800003051758,9.604390144348145,9.708789825439453,9.664830207824707,52385702.0,9.55520248413086
2019-03-14,9.857139587402344,9.10988998413086,9.774720191955566,9.219779968261719,36986899.0,9.11520004272461
2019-03-15,9.659339904785156,9.22527027130127,9.22527027130127,9.604390144348145,34120562.0,9.495448112487793
2019-03-18,9.835160255432129,9.395600318908691,9.802200317382812,9.708789825439453,25705960.0,9.598663330078125
2019-03-19,9.818679809570312,9.516480445861816,9.626370429992676,9.752750396728516,22338239.0,9.642125129699707
2019-03-20,10.08240032196045,9.620880126953125,9.620880126953125,9.89011001586914,30379702.0,9.77792739868164
2019-03-21,10.14840030670166,9.829669952392578,9.945050239562988,9.840660095214844,42868614.0,9.72903823852539
2019-03-22,10.53849983215332,9.681320190429688,9.791210174560547,10.373600006103516,46430979.0,10.255932807922363
2019-03-25,10.263699531555176,9.89011001586914,9.89011001586914,10.0,36186916.0,9.886570930480957
2019-03-26,10.192299842834473,9.576919555664062,10.137399673461914,9.61538028717041,26673379.0,9.50631332397461
2019-03-27,9.730770111083984,9.340660095214844,9.703300476074219,9.554940223693848,14632334.0,9.446558952331543
2019-03-28,10.373600006103516,9.736260414123535,9.89011001586914,9.736260414123535,64471032.0,9.625822067260742
2019-03-29,9.923080444335938,9.274720191955566,9.565930366516113,9.835160255432129,38500123.0,9.723600387573242
2019-04-01,10.071399688720703,9.780220031738281,9.780220031738281,10.005499839782715,36080943.0,9.892007827758789
2019-04-02,10.285699844360352,9.934060096740723,10.01099967956543,10.02750015258789,35815090.0,9.913758277893066
2019-04-03,10.686800003051758,9.912090301513672,9.939559936523438,10.439599990844727,45224027.0,10.321184158325195
2019-04-04,10.516500473022461,10.159299850463867,10.439599990844727,10.263699531555176,33472202.0,10.147278785705566
2019-04-08,10.37909984588623,9.895600318908691,10.335200309753418,9.956040382385254,25904136.0,9.843109130859375
2019-04-09,10.126399993896484,9.862640380859375,9.972530364990234,9.994500160217285,15010433.0,9.881133079528809
2019-04-10,10.0,9.763739585876465,9.994500160217285,9.89011001586914,16532243.0,9.77792739868164
2019-04-11,9.928569793701172,9.670330047607422,9.873629570007324,9.670330047607422,14433135.0,9.560640335083008
2019-04-12,9.829669952392578,9.63187026977539,9.670330047607422,9.75823974609375,9257593.0,9.647552490234375
2019-04-15,10.241800308227539,9.835160255432129,10.02750015258789,9.846150398254395,23432743.0,9.734465599060059
2019-04-16,9.978019714355469,9.587909698486328,9.752750396728516,9.972530364990234,17768128.0,9.859413146972656
2019-04-17,10.022000312805176,9.857139587402344,9.901100158691406,9.912090301513672,14234283.0,9.79965877532959
2019-04-18,9.961540222167969,9.730770111083984,9.873629570007324,9.736260414123535,11239721.0,9.625822067260742
2019-04-19,9.802200317382812,9.61538028717041,9.714280128479004,9.785710334777832,12477714.0,9.674711227416992
2019-04-22,10.384599685668945,9.89011001586914,10.236300468444824,9.950550079345703,39011994.0,9.837681770324707
2019-04-23,9.917579650878906,9.620880126953125,9.785710334777832,9.686809539794922,18561626.0,9.576932907104492
2019-04-24,9.85165023803711,9.63187026977539,9.846150398254395,9.752750396728516,10707755.0,9.642125129699707
2019-04-25,9.769229888916016,9.230770111083984,9.697799682617188,9.24176025390625,16779779.0,9.136931419372559
2019-04-26,9.302200317382812,9.10988998413086,9.208789825439453,9.164830207824707,9950433.0,9.060873985290527
2019-05-06,9.197799682617188,8.50549030303955,8.61538028717041,8.714280128479004,21770890.0,8.615434646606445
2019-05-07,9.038459777832031,8.791210174560547,8.917579650878906,8.934060096740723,12025761.0,8.832721710205078
2019-05-08,9.054940223693848,8.72527027130127,8.747249603271484,8.906590461730957,12677444.0,8.805562973022461
2019-05-09,8.917579650878906,8.560440063476562,8.824170112609863,8.598899841308594,10382231.0,8.501362800598145
2019-05-10,8.989009857177734,8.560440063476562,8.708789825439453,8.939559936523438,14365957.0,8.83815860748291
2019-05-13,9.14834976196289,8.791210174560547,8.818679809570312,9.00549030303955,13343208.0,8.903342247009277
2019-05-14,9.104390144348145,8.901100158691406,8.906590461730957,8.989009857177734,10440830.0,8.88704776763916
2019-05-15,9.142860412597656,8.961540222167969,9.093409538269043,9.082420349121094,10876394.0,8.979398727416992
2019-05-16,9.192310333251953,9.010990142822266,9.060440063476562,9.170330047607422,10423476.0,9.06631088256836
2019-05-17,9.186809539794922,8.72527027130127,9.175820350646973,8.763739585876465,12210176.0,8.66433334350586
2019-05-20,8.884610176086426,8.60988998413086,8.824170112609863,8.829669952392578,7596321.0,8.729515075683594
2019-05-21,9.104390144348145,8.780220031738281,8.791210174560547,9.00549030303955,9544744.0,8.903342247009277
2019-05-22,9.104390144348145,8.912090301513672,9.104390144348145,8.989009857177734,6971624.0,8.88704776763916
2019-05-23,9.11538028717041,8.857139587402344,8.895600318908691,8.961540222167969,10270152.0,8.85988998413086
2019-05-24,9.038459777832031,8.796699523925781,8.89011001586914,8.934060096740723,7419415.0,8.832721710205078
2019-05-27,9.208789825439453,8.879119873046875,8.934060096740723,9.120880126953125,12241383.0,9.017422676086426
2019-05-28,9.554940223693848,9.120880126953125,9.175820350646973,9.36812973022461,21219048.0,9.26186752319336
2019-05-29,9.494500160217285,9.269229888916016,9.313190460205078,9.36812973022461,11940230.0,9.26186752319336
2019-05-30,9.395600318908691,9.186809539794922,9.395600318908691,9.313190460205078,10597541.0,9.207551002502441
2019-05-31,9.395600318908691,9.181320190429688,9.313190460205078,9.214280128479004,8084476.0,9.109763145446777
2019-06-03,9.307689666748047,9.021980285644531,9.274720191955566,9.120880126953125,9260591.0,9.017422676086426
2019-06-04,9.153849601745605,8.967029571533203,9.153849601745605,9.00549030303955,6166980.0,8.903342247009277
2019-06-05,9.25823974609375,9.098899841308594,9.120880126953125,9.126370429992676,7827705.0,9.02285099029541
2019-06-06,9.22527027130127,8.967029571533203,9.120880126953125,8.994500160217285,7439661.0,8.892476081848145
2019-06-10,9.362640380859375,9.038459777832031,9.093409538269043,9.291210174560547,11110310.0,9.185820579528809
2019-06-11,9.61538028717041,9.25823974609375,9.302200317382812,9.576919555664062,16898647.0,9.468289375305176
2019-06-12,9.621430397033691,9.385709762573242,9.507140159606934,9.478569984436035,8816852.0,9.4160737991333
2019-06-13,9.428569793701172,9.142860412597656,9.371430397033691,9.342860221862793,14911744.0,9.281258583068848
2019-06-14,9.392860412597656,9.171429634094238,9.342860221862793,9.178569793701172,8116052.0,9.118051528930664
2019-06-17,9.371430397033691,9.121430397033691,9.178569793701172,9.285710334777832,7579226.0,9.224486351013184
2019-06-18,9.364290237426758,9.214280128479004,9.307140350341797,9.300000190734863,5505914.0,9.23868179321289
2019-06-19,9.621430397033691,9.328570365905762,9.521430015563965,9.335709571838379,13340590.0,9.274155616760254
2019-06-20,9.807140350341797,9.278570175170898,9.364290237426758,9.649999618530273,21112918.0,9.586373329162598
2019-06-21,9.75,9.54286003112793,9.628569602966309,9.649999618530273,16832431.0,9.586373329162598
2019-06-24,9.678569793701172,9.528570175170898,9.671429634094238,9.550000190734863,9043648.0,9.487032890319824
2019-06-25,9.592860221862793,9.335709571838379,9.507140159606934,9.464280128479004,9382069.0,9.401878356933594
2019-06-26,9.514289855957031,9.364290237426758,9.399999618530273,9.464280128479004,4487527.0,9.401878356933594
2019-06-27,9.578570365905762,9.428569793701172,9.5,9.471429824829102,7043729.0,9.408980369567871
2019-06-28,9.514289855957031,9.071430206298828,9.478569984436035,9.100000381469727,14827030.0,9.039999961853027
2019-07-01,9.621430397033691,9.264289855957031,9.321430206298828,9.592860221862793,18398060.0,9.529610633850098
2019-07-02,9.721429824829102,9.5,9.521430015563965,9.642860412597656,15139755.0,9.579280853271484
2019-07-03,9.75,9.54286003112793,9.592860221862793,9.607139587402344,10288450.0,9.543795585632324
2019-07-04,9.649999618530273,9.435709953308105,9.585709571838379,9.478569984436035,7567270.0,9.4160737991333
2019-07-05,9.642860412597656,9.478569984436035,9.550000190734863,9.528570175170898,7083854.0,9.465744018554688
2019-07-08,9.54286003112793,9.20713996887207,9.54286003112793,9.264289855957031,9420454.0,9.203207015991211
2019-07-09,9.335709571838379,9.100000381469727,9.257140159606934,9.16427993774414,6828844.0,9.103856086730957
2019-07-10,9.407139778137207,9.221429824829102,9.221429824829102,9.307140350341797,9251051.0,9.245774269104004
2019-07-11,9.41427993774414,9.149999618530273,9.321430206298828,9.214280128479004,6510950.0,9.153526306152344
2019-07-12,9.307140350341797,9.135709762573242,9.157139778137207,9.271430015563965,5334431.0,9.210299491882324
2019-07-15,9.428569793701172,9.057140350341797,9.271430015563965,9.321430206298828,8986874.0,9.259970664978027
2019-07-16,9.364290237426758,9.257140159606934,9.321430206298828,9.264289855957031,4726184.0,9.203207015991211
2019-07-17,9.307140350341797,9.114290237426758,9.242859840393066,9.178569793701172,6933980.0,9.118051528930664
2019-07-18,9.185709953308105,9.04286003112793,9.142860412597656,9.04286003112793,5631850.0,8.983236312866211
2019-07-19,9.192859649658203,9.04286003112793,9.050000190734863,9.064290046691895,5946610.0,9.004525184631348
2019-07-22,9.142860412597656,8.571430206298828,9.071430206298828,8.621430397033691,11679550.0,8.56458568572998
2019-07-23,9.035710334777832,8.678569793701172,8.685709953308105,9.007140159606934,11684351.0,8.947751998901367
2019-07-24,9.107139587402344,8.928569793701172,9.021430015563965,8.95713996887207,8162401.0,8.89808177947998
2019-07-25,9.085709571838379,8.935709953308105,8.935709953308105,9.021430015563965,5059299.0,8.96194839477539
2019-07-26,9.021430015563965,8.91427993774414,9.021430015563965,8.992859840393066,4228431.0,8.933566093444824
2019-07-29,8.971429824829102,8.771430015563965,8.964280128479004,8.828570365905762,5807120.0,8.770359992980957
2019-07-30,9.478569984436035,8.899999618530273,8.91427993774414,9.242859840393066,19902262.0,9.181918144226074
2019-07-31,9.257140159606934,9.078570365905762,9.214280128479004,9.135709762573242,10069032.0,9.075474739074707
2019-08-01,9.357139587402344,9.092860221862793,9.16427993774414,9.178569793701172,9793996.0,9.118051528930664
2019-08-02,9.064290046691895,8.864290237426758,8.971429824829102,8.985710144042969,9129262.0,8.926464080810547
2019-08-05,8.95713996887207,8.721429824829102,8.921429634094238,8.721429824829102,8975405.0,8.663926124572754
2019-08-06,8.571430206298828,8.178569793701172,8.571430206298828,8.342860221862793,12999117.0,8.28785228729248
2019-08-07,8.5,8.242859840393066,8.478569984436035,8.257140159606934,5905499.0,8.20269775390625
2019-08-08,8.442859649658203,8.285710334777832,8.357139587402344,8.307140350341797,5114908.0,8.252367973327637
2019-08-09,8.41427993774414,8.278570175170898,8.385709762573242,8.29286003112793,4670419.0,8.238182067871094
2019-08-12,8.492859840393066,8.185709953308105,8.185709953308105,8.485710144042969,5241286.0,8.429759979248047
2019-08-13,8.449999809265137,8.328570365905762,8.421429634094238,8.371430397033691,4821268.0,8.316234588623047
2019-08-14,8.54286003112793,8.421429634094238,8.5,8.435709953308105,4379898.0,8.38008975982666
2019-08-15,8.464280128479004,8.185709953308105,8.214280128479004,8.421429634094238,4608038.0,8.365903854370117
2019-08-16,8.54286003112793,8.385709762573242,8.449999809265137,8.41427993774414,6048077.0,8.358800888061523
2019-08-19,8.785710334777832,8.5,8.507140159606934,8.785710334777832,9757711.0,8.727782249450684
2019-08-20,8.850000381469727,8.692859649658203,8.785710334777832,8.699999809265137,5998825.0,8.642637252807617
2019-08-21,8.771430015563965,8.671429634094238,8.735710144042969,8.70713996887207,4548821.0,8.649730682373047
2019-08-22,8.814290046691895,8.649999618530273,8.70713996887207,8.699999809265137,4850375.0,8.642637252807617
2019-08-23,8.800000190734863,8.678569793701172,8.714280128479004,8.735710144042969,4968121.0,8.678112030029297
2019-08-26,8.592860221862793,8.5,8.54286003112793,8.535710334777832,5717600.0,8.47943115234375
2019-08-27,8.885709762573242,8.600000381469727,8.621430397033691,8.800000190734863,8837374.0,8.741978645324707
2019-08-28,8.921429634094238,8.735710144042969,8.735710144042969,8.842860221862793,6856288.0,8.784555435180664
2019-08-29,9.014289855957031,8.800000190734863,8.91427993774414,8.91427993774414,7584742.0,8.855504035949707
2019-08-30,9.028570175170898,8.757140159606934,8.95713996887207,8.807140350341797,6804463.0,8.74907112121582
2019-09-02,8.857139587402344,8.54286003112793,8.578570365905762,8.79286003112793,11859957.0,8.734885215759277
2019-09-03,8.735710144042969,8.54286003112793,8.735710144042969,8.657139778137207,13204360.0,8.600059509277344
2019-09-04,8.699999809265137,8.578570365905762,8.578570365905762,8.692859649658203,7770722.0,8.635543823242188
2019-09-05,9.035710334777832,8.764289855957031,8.785710334777832,8.835709571838379,18460779.0,8.77745246887207
2019-09-06,9.0,8.75,8.871430397033691,8.821430206298828,9871768.0,8.763266563415527
2019-09-09,9.16427993774414,8.95713996887207,9.028570175170898,9.028570175170898,14437077.0,8.969040870666504
2019-09-10,9.092860221862793,8.928569793701172,9.050000190734863,9.050000190734863,10387620.0,8.99032974243164
2019-09-11,9.20713996887207,9.035710334777832,9.178569793701172,9.128569602966309,12680544.0,9.068381309509277
2019-09-12,9.16427993774414,9.057140350341797,9.149999618530273,9.128569602966309,8877808.0,9.068381309509277
2019-09-16,9.192859649658203,9.050000190734863,9.149999618530273,9.064290046691895,9867215.0,9.004525184631348
2019-09-17,9.100000381469727,8.771430015563965,9.050000190734863,8.835709571838379,10059994.0,8.77745246887207
2019-09-18,8.892860412597656,8.728569984436035,8.850000381469727,8.785710334777832,8894131.0,8.727782249450684
2019-09-19,8.857139587402344,8.721429824829102,8.842860221862793,8.79286003112793,7968171.0,8.734885215759277
2019-09-20,8.850000381469727,8.735710144042969,8.807140350341797,8.828570365905762,7801376.0,8.770359992980957
2019-09-23,8.850000381469727,8.628569602966309,8.842860221862793,8.70713996887207,8230401.0,8.649730682373047
2019-09-24,8.821430206298828,8.642860412597656,8.685709953308105,8.685709953308105,7225621.0,8.62844181060791
2019-09-25,8.649999618530273,8.478569984436035,8.649999618530273,8.5,7933961.0,8.44395637512207
2019-09-26,8.578570365905762,8.371430397033691,8.507140159606934,8.399999618530273,6636177.0,8.34461498260498
2019-09-27,8.528570175170898,8.357139587402344,8.357139587402344,8.485710144042969,4371263.0,8.429759979248047
2019-09-30,8.485710144042969,8.328570365905762,8.485710144042969,8.350000381469727,4860592.0,8.29494571685791
2019-10-08,8.442859649658203,8.29286003112793,8.371430397033691,8.314290046691895,4415202.0,8.25947093963623
2019-10-09,8.321430206298828,8.221429824829102,8.242859840393066,8.29286003112793,3800400.0,8.238182067871094
2019-10-10,8.371430397033691,8.271430015563965,8.300000190734863,8.350000381469727,3812461.0,8.29494571685791
2019-10-11,8.54286003112793,8.41427993774414,8.428569793701172,8.507140159606934,7258588.0,8.451048851013184
2019-10-14,8.835709571838379,8.614290237426758,8.66427993774414,8.764289855957031,11578497.0,8.706502914428711
2019-10-15,8.764289855957031,8.614290237426758,8.742859840393066,8.66427993774414,5999824.0,8.607152938842773
2019-10-16,8.778570175170898,8.550000190734863,8.671429634094238,8.585709571838379,6036167.0,8.52910041809082
2019-10-17,8.670000076293945,8.350000381469727,8.59000015258789,8.390000343322754,4346725.0,8.334681510925293
2019-10-18,8.420000076293945,8.109999656677246,8.350000381469727,8.149999618530273,6331816.0,8.09626293182373
2019-10-21,8.149999618530273,7.900000095367432,8.149999618530273,8.010000228881836,4737894.0,7.957187175750732
2019-10-22,8.09000015258789,7.989999771118164,8.039999961853027,8.079999923706055,2588193.0,8.026724815368652
2019-10-23,8.079999923706055,7.949999809265137,8.079999923706055,7.989999771118164,2755581.0,7.937318325042725
2019-10-24,8.270000457763672,7.960000038146973,8.029999732971191,8.109999656677246,5015010.0,8.056527137756348
2019-10-25,8.199999809265137,7.989999771118164,8.199999809265137,8.100000381469727,4333642.0,8.04659366607666
2019-10-28,8.5,8.149999618530273,8.220000267028809,8.420000076293945,10015719.0,8.364483833312988
2019-10-29,8.4399995803833,8.260000228881836,8.4399995803833,8.260000228881836,7033506.0,8.205538749694824
2019-10-30,8.329999923706055,8.100000381469727,8.239999771118164,8.119999885559082,4666701.0,8.066461563110352
2019-10-31,8.260000228881836,8.0600004196167,8.1899995803833,8.09000015258789,4246071.0,8.036659240722656
2019-11-01,8.300000190734863,8.050000190734863,8.079999923706055,8.279999732971191,6319123.0,8.225406646728516
2019-11-04,8.369999885559082,8.25,8.329999923706055,8.270000457763672,4506468.0,8.215473175048828
2019-11-05,8.489999771118164,8.289999961853027,8.289999961853027,8.390000343322754,6822696.0,8.334681510925293
2019-11-06,8.449999809265137,8.25,8.430000305175781,8.3100004196167,4795778.0,8.255208969116211
2019-11-07,8.449999809265137,8.3100004196167,8.359999656677246,8.399999618530273,4553858.0,8.34461498260498
2019-11-08,8.550000190734863,8.390000343322754,8.449999809265137,8.430000305175781,5326981.0,8.374418258666992
2019-11-11,8.399999618530273,8.220000267028809,8.399999618530273,8.220000267028809,4831356.0,8.165802001953125
2019-11-12,8.390000343322754,8.180000305175781,8.220000267028809,8.359999656677246,4773147.0,8.304879188537598
2019-11-13,8.40999984741211,8.300000190734863,8.380000114440918,8.359999656677246,3633609.0,8.304879188537598
2019-11-14,8.420000076293945,8.210000038146973,8.399999618530273,8.260000228881836,4270549.0,8.205538749694824
2019-11-15,8.359999656677246,8.140000343322754,8.260000228881836,8.149999618530273,3703170.0,8.09626293182373
2019-11-18,8.25,8.119999885559082,8.119999885559082,8.180000305175781,3811805.0,8.126066207885742
2019-11-19,8.270000457763672,8.180000305175781,8.220000267028809,8.239999771118164,3510996.0,8.185669898986816
2019-11-20,8.25,8.0600004196167,8.25,8.09000015258789,4321523.0,8.036659240722656
2019-11-21,8.079999923706055,7.980000019073486,8.050000190734863,8.020000457763672,3687941.0,7.967121124267578
2019-11-22,8.140000343322754,7.889999866485596,8.0600004196167,7.920000076293945,4831089.0,7.8677802085876465
2019-11-25,7.980000019073486,7.860000133514404,7.960000038146973,7.940000057220459,2818482.0,7.887648582458496
2019-11-26,8.100000381469727,7.900000095367432,7.960000038146973,7.96999979019165,2809208.0,7.917450428009033
2019-11-27,8.09000015258789,7.940000057220459,7.96999979019165,8.010000228881836,3236364.0,7.957187175750732
2019-11-28,8.069999694824219,7.949999809265137,8.020000457763672,7.96999979019165,2417592.0,7.917450428009033
2019-11-29,8.039999961853027,7.940000057220459,7.96999979019165,8.020000457763672,2543462.0,7.967121124267578
2019-12-02,8.289999961853027,8.069999694824219,8.220000267028809,8.109999656677246,7308082.0,8.056527137756348
2019-12-03,8.140000343322754,8.0,8.020000457763672,8.130000114440918,3702224.0,8.076395988464355
2019-12-04,8.170000076293945,8.069999694824219,8.09000015258789,8.119999885559082,2704278.0,8.066461563110352
2019-12-05,8.149999618530273,8.079999923706055,8.109999656677246,8.140000343322754,4062511.0,8.08633041381836
2019-12-06,8.15999984741211,8.079999923706055,8.149999618530273,8.140000343322754,2880618.0,8.08633041381836
2019-12-09,8.239999771118164,8.130000114440918,8.170000076293945,8.180000305175781,4713242.0,8.126066207885742
2019-12-10,8.210000038146973,8.130000114440918,8.180000305175781,8.210000038146973,2853413.0,8.155868530273438
2019-12-11,8.239999771118164,8.149999618530273,8.180000305175781,8.15999984741211,2797868.0,8.106197357177734
2019-12-12,8.210000038146973,8.109999656677246,8.149999618530273,8.119999885559082,2942354.0,8.066461563110352
2019-12-13,8.359999656677246,8.180000305175781,8.1899995803833,8.34000015258789,9809998.0,8.285011291503906
2019-12-16,8.40999984741211,8.279999732971191,8.34000015258789,8.390000343322754,9036329.0,8.334681510925293
2019-12-17,8.75,8.350000381469727,8.399999618530273,8.609999656677246,18414655.0,8.553230285644531
2019-12-18,8.739999771118164,8.550000190734863,8.5600004196167,8.739999771118164,15559153.0,8.682373046875
2019-12-19,8.800000190734863,8.649999618530273,8.699999809265137,8.699999809265137,12796853.0,8.642637252807617
2019-12-20,8.850000381469727,8.630000114440918,8.699999809265137,8.680000305175781,12365045.0,8.622769355773926
2019-12-23,8.670000076293945,8.359999656677246,8.670000076293945,8.369999885559082,10039907.0,8.314812660217285
2019-12-24,8.430000305175781,8.319999694824219,8.390000343322754,8.420000076293945,5698427.0,8.364483833312988
2019-12-25,8.449999809265137,8.319999694824219,8.430000305175781,8.390000343322754,5985480.0,8.334681510925293
2019-12-26,8.489999771118164,8.350000381469727,8.399999618530273,8.489999771118164,6040121.0,8.434021949768066
2019-12-27,8.670000076293945,8.430000305175781,8.470000267028809,8.529999732971191,11972795.0,8.47375774383545
2019-12-30,8.819999694824219,8.510000228881836,8.569999694824219,8.819999694824219,17127258.0,8.761845588684082
2019-12-31,8.850000381469727,8.680000305175781,8.770000457763672,8.729999542236328,10983776.0,8.672439575195312
2020-01-02,8.920000076293945,8.789999961853027,8.829999923706055,8.880000114440918,16344153.0,8.821450233459473
2020-01-03,9.270000457763672,8.9399995803833,9.0,9.130000114440918,21926795.0,9.069802284240723
2020-01-06,9.140000343322754,8.90999984741211,8.90999984741211,9.020000457763672,15648923.0,8.960528373718262
2020-01-07,9.15999984741211,9.010000228881836,9.069999694824219,9.09000015258789,11411689.0,9.03006649017334
2020-01-08,8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,16931840.0,8.861186981201172
2020-01-09,9.8100004196167,9.0,9.0,9.8100004196167,49902096.0,9.745319366455078
2020-01-10,10.199999809265137,9.65999984741211,9.800000190734863,9.770000457763672,58024621.0,9.705582618713379
2020-01-13,9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,33281349.0,9.695648193359375
2020-01-14,10.0,10.0,10.0,10.0,31723421.0,9.934065818786621
2020-01-15,10.579999923706055,9.800000190734863,10.020000457763672,10.34000015258789,43114007.0,10.27182388305664
2020-01-16,10.520000457763672,10.069999694824219,10.229999542236328,10.079999923706055,28813203.0,10.013538360595703
2020-01-17,10.260000228881836,9.989999771118164,10.079999923706055,10.09000015258789,18710584.0,10.023472785949707
2020-01-20,10.0,9.800000190734863,10.0,9.989999771118164,15381991.0,9.924131393432617
2020-01-21,9.989999771118164,9.5600004196167,9.989999771118164,9.569999694824219,20815635.0,9.506900787353516
2020-01-22,9.75,9.319999694824219,9.5600004196167,9.640000343322754,15905096.0,9.57643985748291
2020-01-23,9.680000305175781,9.140000343322754,9.5,9.210000038146973,17336166.0,9.149274826049805
2020-02-03,8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,2394200.0,8.23534107208252
2020-02-04,8.220000267028809,7.599999904632568,7.599999904632568,8.0,22789447.0,7.9472527503967285
2020-02-05,8.359999656677246,8.010000228881836,8.050000190734863,8.119999885559082,19220967.0,8.066461563110352
2020-02-06,8.369999885559082,8.029999732971191,8.140000343322754,8.289999961853027,18731544.0,8.23534107208252
2020-02-07,8.529999732971191,8.180000305175781,8.239999771118164,8.479999542236328,19622255.0,8.424087524414062
2020-02-10,9.039999961853027,8.649999618530273,8.770000457763672,8.770000457763672,21907994.0,8.712176322937012
2020-02-11,9.239999771118164,8.729999542236328,8.779999732971191,9.050000190734863,23860649.0,8.99032974243164
2020-02-12,9.199999809265137,8.850000381469727,9.039999961853027,9.119999885559082,18069555.0,9.059867858886719
2020-02-13,9.25,8.890000343322754,9.140000343322754,9.25,17732868.0,9.189010620117188
2020-02-14,9.399999618530273,9.109999656677246,9.350000381469727,9.350000381469727,21851992.0,9.288352012634277
2020-02-17,9.550000190734863,9.229999542236328,9.25,9.460000038146973,25127528.0,9.397626876831055
2020-02-18,9.489999771118164,9.239999771118164,9.460000038146973,9.319999694824219,23045999.0,9.258548736572266
2020-02-19,9.550000190734863,9.220000267028809,9.270000457763672,9.34000015258789,23678822.0,9.278417587280273
2020-02-20,9.649999618530273,9.149999618530273,9.300000190734863,9.619999885559082,30450139.0,9.556571006774902
2020-02-21,10.579999923706055,10.3100004196167,10.579999923706055,10.579999923706055,59282625.0,10.510241508483887
2020-02-24,11.0,10.430000305175781,10.5600004196167,10.850000381469727,88906753.0,10.778461456298828
2020-02-25,10.710000038146973,10.130000114440918,10.3100004196167,10.510000228881836,51317023.0,10.440703392028809
2020-02-26,10.359999656677246,9.970000267028809,10.1899995803833,9.989999771118164,39081118.0,9.924131393432617
2020-02-27,10.239999771118164,9.920000076293945,10.0,10.020000457763672,25056760.0,9.953934669494629
2020-02-28,9.84000015258789,9.3100004196167,9.649999618530273,9.319999694824219,29105929.0,9.258548736572266
2020-03-02,9.890000343322754,9.449999809265137,9.569999694824219,9.789999961853027,22716718.0,9.72545051574707
2020-03-03,10.180000305175781,9.800000190734863,10.0,9.899999618530273,23303763.0,9.834724426269531
2020-03-04,9.970000267028809,9.720000267028809,9.829999923706055,9.970000267028809,16504567.0,9.904264450073242
2020-03-05,10.220000267028809,9.9399995803833,10.180000305175781,10.140000343322754,25945857.0,10.073143005371094
2020-03-06,10.350000381469727,9.920000076293945,10.079999923706055,10.229999542236328,27349428.0,10.162549018859863
2020-03-09,10.300000190734863,9.920000076293945,10.039999961853027,9.949999809265137,20907723.0,9.884395599365234
2020-03-10,10.100000381469727,9.380000114440918,9.779999732971191,10.100000381469727,28457186.0,10.033407211303711
2020-03-11,10.3100004196167,9.920000076293945,10.15999984741211,9.920000076293945,23002364.0,9.854593276977539
2020-03-12,9.949999809265137,9.59000015258789,9.720000267028809,9.75,16013936.0,9.685714721679688
2020-03-13,9.729999542236328,9.1899995803833,9.350000381469727,9.529999732971191,19220619.0,9.467164993286133
2020-03-16,9.609999656677246,8.859999656677246,9.600000381469727,8.9399995803833,19278291.0,8.881054878234863
2020-03-17,9.180000305175781,8.699999809265137,9.029999732971191,8.970000267028809,13120479.0,8.910857200622559
2020-03-18,9.109999656677246,8.619999885559082,9.0600004196167,8.649999618530273,13661828.0,8.59296703338623
2020-03-19,8.890000343322754,8.550000190734863,8.649999618530273,8.869999885559082,12448224.0,8.811516761779785
2020-03-20,9.010000228881836,8.720000267028809,8.960000038146973,8.949999809265137,9344664.0,8.89098834991455
2020-03-23,8.890000343322754,8.600000381469727,8.6899995803833,8.640000343322754,8731371.0,8.583033561706543
2020-03-24,8.9399995803833,8.619999885559082,8.8100004196167,8.890000343322754,10301767.0,8.831384658813477
2020-03-25,9.0600004196167,8.850000381469727,9.029999732971191,8.920000076293945,12811184.0,8.861186981201172
2020-03-26,8.890000343322754,8.640000343322754,8.859999656677246,8.649999618530273,11438087.0,8.59296703338623
2020-03-27,8.890000343322754,8.670000076293945,8.779999732971191,8.699999809265137,8063965.0,8.642637252807617
2020-03-30,8.720000267028809,8.420000076293945,8.710000038146973,8.470000267028809,10297025.0,8.414154052734375
2020-03-31,8.600000381469727,8.470000267028809,8.59000015258789,8.550000190734863,5462317.0,8.493626594543457
2020-04-01,8.619999885559082,8.359999656677246,8.470000267028809,8.390000343322754,7759552.0,8.334681510925293
2020-04-02,8.529999732971191,8.3100004196167,8.359999656677246,8.529999732971191,7352988.0,8.47375774383545
2020-04-03,8.600000381469727,8.420000076293945,8.520000457763672,8.520000457763672,7597506.0,8.463824272155762
2020-04-07,8.729999542236328,8.600000381469727,8.640000343322754,8.729999542236328,10429235.0,8.672439575195312
2020-04-08,8.880000114440918,8.6899995803833,8.75,8.800000190734863,10852385.0,8.741978645324707
2020-04-09,9.029999732971191,8.8100004196167,8.859999656677246,8.90999984741211,9809073.0,8.851252555847168
2020-04-10,8.949999809265137,8.670000076293945,8.899999618530273,8.739999771118164,9243444.0,8.682373046875
2020-04-13,8.770000457763672,8.609999656677246,8.6899995803833,8.75,4543366.0,8.692307472229004
2020-04-14,8.880000114440918,8.739999771118164,8.770000457763672,8.869999885559082,7499519.0,8.811516761779785
2020-04-15,8.920000076293945,8.729999542236328,8.90999984741211,8.739999771118164,6920654.0,8.682373046875
2020-04-16,9.609999656677246,8.630000114440918,8.640000343322754,9.609999656677246,33661620.0,9.546636581420898
2020-04-17,9.760000228881836,9.420000076293945,9.59000015258789,9.470000267028809,34580186.0,9.407560348510742
2020-04-20,9.630000114440918,9.40999984741211,9.4399995803833,9.460000038146973,15369732.0,9.397626876831055
2020-04-21,9.930000305175781,9.380000114440918,9.399999618530273,9.720000267028809,30213388.0,9.655912399291992
2020-04-22,9.8100004196167,9.550000190734863,9.600000381469727,9.789999961853027,19178288.0,9.72545051574707
2020-04-23,9.789999961853027,9.470000267028809,9.789999961853027,9.510000228881836,14101024.0,9.447297096252441
2020-04-24,10.25,9.380000114440918,9.470000267028809,9.899999618530273,24618024.0,9.834724426269531
2020-04-27,9.979999542236328,9.5600004196167,9.880000114440918,9.920000076293945,22417373.0,9.854593276977539
2020-04-28,10.170000076293945,9.65999984741211,10.0,9.800000190734863,25340015.0,9.735384941101074
2020-04-29,9.699999809265137,9.4399995803833,9.699999809265137,9.449999809265137,16305108.0,9.38769245147705
2020-04-30,9.649999618530273,9.319999694824219,9.319999694824219,9.550000190734863,19916061.0,9.487032890319824
2020-05-06,9.59000015258789,9.390000343322754,9.399999618530273,9.550000190734863,12993619.0,9.487032890319824
2020-05-07,9.579999923706055,9.40999984741211,9.550000190734863,9.420000076293945,10167204.0,9.357890129089355
2020-05-08,8.024999618530273,7.858329772949219,7.900000095367432,7.941669940948486,16756072.0,7.889307498931885
2020-05-11,8.399999618530273,8.024999618530273,8.050000190734863,8.100000381469727,30129969.0,8.04659366607666
2020-05-12,8.108329772949219,7.833330154418945,8.041669845581055,7.974999904632568,17004615.0,7.922417640686035
2020-05-13,7.966670036315918,7.833330154418945,7.916669845581055,7.966670036315918,8598028.0,7.914142608642578
2020-05-14,8.216670036315918,7.88332986831665,7.966670036315918,7.983329772949219,19924614.0,7.930692672729492
2020-05-15,8.074999809265137,7.958330154418945,7.983329772949219,7.966670036315918,11915719.0,7.914142608642578
2020-05-18,7.941669940948486,7.574999809265137,7.916669845581055,7.608329772949219,17827465.0,7.558165073394775
2020-05-19,7.74167013168335,7.608329772949219,7.675000190734863,7.63332986831665,9445221.0,7.583000183105469
2020-05-20,7.666669845581055,7.516670227050781,7.63332986831665,7.583330154418945,9973706.0,7.533329963684082
2020-05-21,6.659999847412109,6.449999809265137,6.510000228881836,6.510000228881836,7060914.0,6.510000228881836
2020-05-22,6.5,6.150000095367432,6.440000057220459,6.170000076293945,13185413.0,6.170000076293945
2020-05-25,6.21999979019165,6.039999961853027,6.139999866485596,6.130000114440918,6596148.0,6.130000114440918
2020-05-26,6.230000019073486,6.079999923706055,6.079999923706055,6.190000057220459,6648880.0,6.190000057220459
2020-05-27,6.21999979019165,6.090000152587891,6.199999809265137,6.119999885559082,6319025.0,6.119999885559082
2020-05-28,6.480000019073486,6.179999828338623,6.210000038146973,6.300000190734863,20042563.0,6.300000190734863
2020-05-29,6.360000133514404,6.210000038146973,6.289999961853027,6.289999961853027,9867792.0,6.289999961853027
2020-06-01,6.440000057220459,6.309999942779541,6.309999942779541,6.429999828338623,12502859.0,6.429999828338623
2020-06-02,6.489999771118164,6.380000114440918,6.429999828338623,6.420000076293945,10329123.0,6.420000076293945
2020-06-03,6.650000095367432,6.429999828338623,6.519999980926514,6.440000057220459,15650438.0,6.440000057220459
2020-06-04,6.480000019073486,6.340000152587891,6.389999866485596,6.349999904632568,8633753.0,6.349999904632568
2020-06-05,6.690000057220459,6.440000057220459,6.619999885559082,6.480000019073486,14707584.0,6.480000019073486
2020-06-08,6.860000133514404,6.579999923706055,6.789999961853027,6.630000114440918,26259802.0,6.630000114440918
2020-06-09,6.619999885559082,6.449999809265137,6.619999885559082,6.519999980926514,16000202.0,6.519999980926514
2020-06-10,6.5,6.380000114440918,6.5,6.400000095367432,10137968.0,6.400000095367432
2020-06-11,6.480000019073486,6.289999961853027,6.360000133514404,6.329999923706055,12234625.0,6.329999923706055
2020-06-12,6.5,6.21999979019165,6.230000019073486,6.400000095367432,11173142.0,6.400000095367432
2020-06-15,6.420000076293945,6.260000228881836,6.400000095367432,6.340000152587891,13228899.0,6.340000152587891
2020-06-16,6.75,6.360000133514404,6.449999809265137,6.599999904632568,34783334.0,6.599999904632568
2020-06-17,6.739999771118164,6.539999961853027,6.630000114440918,6.599999904632568,21486719.0,6.599999904632568
2020-06-18,6.679999828338623,6.570000171661377,6.570000171661377,6.599999904632568,14933945.0,6.599999904632568
2020-06-19,6.739999771118164,6.590000152587891,6.619999885559082,6.699999809265137,21681357.0,6.699999809265137
2020-06-22,6.829999923706055,6.639999866485596,6.71999979019165,6.650000095367432,28161635.0,6.650000095367432
2020-06-23,6.849999904632568,6.539999961853027,6.639999866485596,6.840000152587891,32057566.0,6.840000152587891
2020-06-24,7.199999809265137,6.75,6.800000190734863,6.980000019073486,40909819.0,6.980000019073486
2020-06-29,7.039999961853027,6.829999923706055,6.900000095367432,6.849999904632568,21337877.0,6.849999904632568
2020-06-30,7.059999942779541,6.840000152587891,6.900000095367432,6.869999885559082,32517175.0,6.869999885559082
2020-07-01,6.900000095367432,6.730000019073486,6.809999942779541,6.809999942779541,24798484.0,6.809999942779541
2020-07-02,7.179999828338623,6.809999942779541,6.880000114440918,7.090000152587891,45037798.0,7.090000152587891
2020-07-03,7.369999885559082,6.949999809265137,7.050000190734863,7.300000190734863,66921521.0,7.300000190734863
2020-07-06,7.940000057220459,7.329999923706055,7.440000057220459,7.900000095367432,89453028.0,7.900000095367432
2020-07-07,8.010000228881836,7.670000076293945,8.0,7.690000057220459,80943782.0,7.690000057220459
2020-07-08,8.0600004196167,7.730000019073486,7.78000020980835,7.949999809265137,68054819.0,7.949999809265137
2020-07-09,8.5600004196167,7.699999809265137,7.949999809265137,8.130000114440918,108905133.0,8.130000114440918
2020-07-10,8.460000038146973,8.0,8.279999732971191,8.199999809265137,88205812.0,8.199999809265137
2020-07-13,8.229999542236328,7.869999885559082,8.100000381469727,8.180000305175781,70460104.0,8.180000305175781
2020-07-14,8.319999694824219,7.980000019073486,8.170000076293945,8.119999885559082,54315888.0,8.119999885559082
2020-07-15,8.739999771118164,8.079999923706055,8.1899995803833,8.329999923706055,96684451.0,8.329999923706055
2020-07-16,8.399999618530273,7.5,8.350000381469727,7.519999980926514,72680897.0,7.519999980926514
2020-07-17,7.619999885559082,7.179999828338623,7.53000020980835,7.269999980926514,42548922.0,7.269999980926514
2020-07-20,7.559999942779541,7.21999979019165,7.380000114440918,7.519999980926514,33965977.0,7.519999980926514
2020-07-21,7.639999866485596,7.380000114440918,7.599999904632568,7.429999828338623,28216242.0,7.429999828338623
2020-07-22,7.699999809265137,7.389999866485596,7.429999828338623,7.510000228881836,38209235.0,7.510000228881836
2020-07-23,7.570000171661377,7.190000057220459,7.429999828338623,7.429999828338623,31302831.0,7.429999828338623
2020-07-24,7.449999809265137,6.940000057220459,7.380000114440918,6.960000038146973,36070631.0,6.960000038146973
2020-07-27,7.050000190734863,6.849999904632568,7.010000228881836,6.920000076293945,16501751.0,6.920000076293945
2020-07-28,7.139999866485596,6.929999828338623,6.980000019073486,7.03000020980835,18999233.0,7.03000020980835
2020-07-29,7.210000038146973,6.960000038146973,7.019999980926514,7.170000076293945,20808500.0,7.170000076293945
2020-07-30,7.269999980926514,7.099999904632568,7.159999847412109,7.179999828338623,21862535.0,7.179999828338623
2020-07-31,7.349999904632568,7.170000076293945,7.170000076293945,7.309999942779541,28272878.0,7.309999942779541
2020-08-03,7.480000019073486,7.309999942779541,7.360000133514404,7.440000057220459,30153067.0,7.440000057220459
2020-08-04,7.489999771118164,7.300000190734863,7.440000057220459,7.380000114440918,29217828.0,7.380000114440918
2020-08-05,7.420000076293945,7.25,7.380000114440918,7.349999904632568,20095754.0,7.349999904632568
2020-08-06,7.389999866485596,7.150000095367432,7.369999885559082,7.360000133514404,23155503.0,7.360000133514404
2020-08-07,7.320000171661377,7.050000190734863,7.289999961853027,7.150000095367432,23511042.0,7.150000095367432
2020-08-10,7.25,7.130000114440918,7.150000095367432,7.210000038146973,18431374.0,7.210000038146973
2020-08-11,7.230000019073486,6.980000019073486,7.190000057220459,6.980000019073486,20385472.0,6.980000019073486
2020-08-12,7.039999961853027,6.820000171661377,6.980000019073486,6.920000076293945,17345820.0,6.920000076293945
2020-08-13,6.989999771118164,6.889999866485596,6.920000076293945,6.909999847412109,11539972.0,6.909999847412109
2020-08-14,7.090000152587891,6.909999847412109,6.960000038146973,7.070000171661377,13874466.0,7.070000171661377
2020-08-17,7.349999904632568,7.079999923706055,7.099999904632568,7.25,24074726.0,7.25
2020-08-18,7.320000171661377,7.210000038146973,7.28000020980835,7.289999961853027,23631579.0,7.289999961853027
2020-08-19,7.300000190734863,7.099999904632568,7.300000190734863,7.110000133514404,21407268.0,7.110000133514404
2020-08-20,7.340000152587891,7.039999961853027,7.070000171661377,7.159999847412109,29109529.0,7.159999847412109
2020-08-21,7.289999961853027,7.090000152587891,7.239999771118164,7.150000095367432,17354097.0,7.150000095367432
2020-08-24,7.170000076293945,6.980000019073486,7.130000114440918,7.070000171661377,20637688.0,7.070000171661377
2020-08-25,7.099999904632568,6.989999771118164,7.070000171661377,7.019999980926514,13215016.0,7.019999980926514
2020-08-26,7.050000190734863,6.829999923706055,7.0,6.849999904632568,15044951.0,6.849999904632568
2020-08-27,6.909999847412109,6.789999961853027,6.829999923706055,6.869999885559082,9332683.0,6.869999885559082
2020-08-28,6.980000019073486,6.820000171661377,6.869999885559082,6.949999809265137,11303285.0,6.949999809265137
2020-08-31,7.239999771118164,7.019999980926514,7.059999942779541,7.090000152587891,29025646.0,7.090000152587891
2020-09-01,7.170000076293945,7.059999942779541,7.110000133514404,7.130000114440918,10491917.0,7.130000114440918
2020-09-02,7.179999828338623,7.059999942779541,7.119999885559082,7.090000152587891,16843423.0,7.090000152587891
2020-09-03,7.150000095367432,7.059999942779541,7.110000133514404,7.079999923706055,11894359.0,7.079999923706055
2020-09-04,7.050000190734863,6.929999828338623,6.989999771118164,7.010000228881836,12065304.0,7.010000228881836
2020-09-07,7.059999942779541,6.820000171661377,7.0,6.860000133514404,16723856.0,6.860000133514404
2020-09-08,6.929999828338623,6.789999961853027,6.860000133514404,6.889999866485596,11720565.0,6.889999866485596
2020-09-09,6.869999885559082,6.690000057220459,6.820000171661377,6.71999979019165,18746345.0,6.71999979019165
2020-09-10,6.800000190734863,6.480000019073486,6.769999980926514,6.5,16043280.0,6.5
2020-09-11,6.570000171661377,6.449999809265137,6.449999809265137,6.550000190734863,9333337.0,6.550000190734863
2020-09-14,7.210000038146973,6.610000133514404,6.659999847412109,7.210000038146973,51623958.0,7.210000038146973
2020-09-15,7.349999904632568,6.980000019073486,7.21999979019165,7.070000171661377,39666745.0,7.070000171661377
2020-09-16,7.360000133514404,6.949999809265137,7.039999961853027,7.28000020980835,41536941.0,7.28000020980835
2020-09-17,7.300000190734863,7.090000152587891,7.21999979019165,7.110000133514404,23243500.0,7.110000133514404
2020-09-18,7.239999771118164,7.019999980926514,7.099999904632568,7.230000019073486,28430037.0,7.230000019073486
2020-09-21,7.480000019073486,7.230000019073486,7.300000190734863,7.25,42446847.0,7.25
2020-09-22,7.409999847412109,7.110000133514404,7.150000095367432,7.25,31016182.0,7.25
2020-09-23,7.329999923706055,7.150000095367432,7.269999980926514,7.179999828338623,16624302.0,7.179999828338623
2020-09-24,7.269999980926514,7.070000171661377,7.150000095367432,7.079999923706055,18234327.0,7.079999923706055
2020-09-25,7.190000057220459,7.03000020980835,7.070000171661377,7.139999866485596,15350886.0,7.139999866485596
2020-09-28,7.139999866485596,6.739999771118164,7.130000114440918,6.78000020980835,24459410.0,6.78000020980835
2020-09-29,7.239999771118164,6.809999942779541,6.840000152587891,7.190000057220459,31405904.0,7.190000057220459
2020-09-30,7.210000038146973,7.03000020980835,7.199999809265137,7.070000171661377,19813379.0,7.070000171661377
2020-10-09,7.260000228881836,7.110000133514404,7.179999828338623,7.190000057220459,24687238.0,7.190000057220459
2020-10-12,7.429999828338623,7.199999809265137,7.230000019073486,7.349999904632568,33488083.0,7.349999904632568
2020-10-13,7.659999847412109,7.260000228881836,7.320000171661377,7.659999847412109,54253388.0,7.659999847412109
2020-10-14,7.610000133514404,7.46999979019165,7.550000190734863,7.550000190734863,30000876.0,7.550000190734863
2020-10-15,7.739999771118164,7.480000019073486,7.550000190734863,7.5,29474009.0,7.5
2020-10-16,7.949999809265137,7.519999980926514,7.519999980926514,7.849999904632568,63728545.0,7.849999904632568
2020-10-19,8.619999885559082,7.869999885559082,8.619999885559082,7.889999866485596,149609162.0,7.889999866485596
2020-10-20,7.789999961853027,7.550000190734863,7.71999979019165,7.619999885559082,64645333.0,7.619999885559082
2020-10-21,7.610000133514404,7.349999904632568,7.590000152587891,7.489999771118164,48073050.0,7.489999771118164
2020-10-22,7.510000228881836,7.309999942779541,7.420000076293945,7.389999866485596,26279617.0,7.389999866485596
2020-10-23,7.46999979019165,7.340000152587891,7.389999866485596,7.400000095367432,19407955.0,7.400000095367432
2020-10-26,7.360000133514404,7.210000038146973,7.340000152587891,7.21999979019165,19083475.0,7.21999979019165
2020-10-27,7.260000228881836,7.110000133514404,7.179999828338623,7.119999885559082,9020855.0,7.119999885559082