Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,2.9804399013519287,2.8935201168060303,2.952500104904175,2.9183499813079834,29916037.0,2.842517375946045
2010-01-05,2.930769920349121,2.8407399654388428,2.930769920349121,2.8904099464416504,25055091.0,2.8153035640716553
2010-01-06,2.933880090713501,2.884200096130371,2.896620035171509,2.915250062942505,29129263.0,2.839498281478882
2010-01-07,2.912139892578125,2.7941699028015137,2.8935201168060303,2.819000005722046,34948150.0,2.7457492351531982
2010-01-08,2.800379991531372,2.735179901123047,2.7941699028015137,2.7941699028015137,25192247.0,2.721564292907715
2010-01-11,2.8252100944519043,2.732069969177246,2.8221099376678467,2.7662301063537598,22775534.0,2.694350481033325
2010-01-12,2.9090399742126465,2.7413899898529053,2.7693300247192383,2.8904099464416504,25654141.0,2.8153035640716553
2010-01-13,2.9090399742126465,2.819000005722046,2.8407399654388428,2.846950054168701,24332257.0,2.772972822189331
2010-01-14,2.9742400646209717,2.846950054168701,2.868680000305176,2.971129894256592,45725156.0,2.893925905227661
2010-01-15,3.0891098976135254,2.9804399013519287,3.005280017852783,2.989759922027588,50467090.0,2.912071943283081
2010-01-18,3.06427001953125,2.9649200439453125,2.989759922027588,3.0487499237060547,32915505.0,2.969529151916504
2010-01-19,3.0487499237060547,2.971129894256592,3.045639991760254,3.008389949798584,37193705.0,2.930217742919922
2010-01-20,3.166719913482666,2.989759922027588,3.0891098976135254,3.005280017852783,73286652.0,2.9271886348724365
2010-01-21,3.0021800994873047,2.8997199535369873,2.9835500717163086,2.958709955215454,26960863.0,2.881828784942627
2010-01-22,2.921459913253784,2.76311993598938,2.921459913253784,2.8717799186706543,29103286.0,2.7971575260162354
2010-01-25,2.8717799186706543,2.7848498821258545,2.8500499725341797,2.7879600524902344,16428375.0,2.715515613555908
2010-01-26,2.819000005722046,2.704129934310913,2.7941699028015137,2.732069969177246,15109004.0,2.6610779762268066
2010-01-27,2.7569100856781006,2.688610076904297,2.7289700508117676,2.7010300159454346,10814212.0,2.6308445930480957
2010-01-28,2.7476000785827637,2.669980049133301,2.7196600437164307,2.704129934310913,11034216.0,2.633863925933838
2010-01-29,2.7476000785827637,2.67618989944458,2.6855099201202393,2.7134499549865723,11274596.0,2.64294171333313
2010-02-01,2.7103400230407715,2.5488998889923096,2.7103400230407715,2.6234099864959717,13833661.0,2.555241584777832
2010-02-02,2.657560110092163,2.5768399238586426,2.610990047454834,2.5799500942230225,12066696.0,2.512910842895508
2010-02-03,2.697920083999634,2.5209600925445557,2.5488998889923096,2.694819927215576,20484269.0,2.624795913696289
2010-02-04,2.7134499549865723,2.648250102996826,2.6855099201202393,2.666879892349243,14671445.0,2.597581624984741
2010-02-05,2.5985798835754395,2.5147500038146973,2.59237003326416,2.573740005493164,14834334.0,2.506862163543701
2010-02-08,2.8311100006103516,2.8311100006103516,2.8311100006103516,2.8311100006103516,0.0,2.75754451751709
2010-02-09,2.8314199447631836,2.583050012588501,2.583050012588501,2.750699996948242,38580231.0,2.6792240142822266
2010-02-10,2.8407399654388428,2.732069969177246,2.750699996948242,2.8159000873565674,29344474.0,2.742729902267456
2010-02-11,2.8407399654388428,2.778640031814575,2.828320026397705,2.7879600524902344,13774559.0,2.715515613555908
2010-02-12,2.828320026397705,2.7755401134490967,2.8034799098968506,2.809689998626709,10394678.0,2.7366812229156494
2010-02-22,2.8159000873565674,2.76311993598938,2.8159000873565674,2.7693300247192383,8571014.0,2.6973698139190674
2010-02-23,2.809689998626709,2.704129934310913,2.7569100856781006,2.8065900802612305,14599385.0,2.7336618900299072
2010-02-24,3.033220052719116,2.809689998626709,2.8127899169921875,2.986649990081787,50782103.0,2.9090428352355957
2010-02-25,3.1356799602508545,2.949399948120117,2.9680299758911133,3.101530075073242,80450336.0,3.02093768119812
2010-02-26,3.3157498836517334,3.0797901153564453,3.101530075073242,3.231920003890991,89596043.0,3.147939443588257
2010-03-01,3.309540033340454,3.185349941253662,3.244339942932129,3.2691800594329834,51527741.0,3.1842315196990967
2010-03-02,3.337480068206787,3.2226099967956543,3.2753798961639404,3.262969970703125,49141637.0,3.178182601928711
2010-03-03,3.402669906616211,3.272279977798462,3.272279977798462,3.3343698978424072,75121257.0,3.247727394104004
2010-03-04,3.3219499588012695,3.082900047302246,3.3219499588012695,3.1170499324798584,75526967.0,3.0360543727874756
2010-03-05,3.166719913482666,3.0797901153564453,3.1356799602508545,3.120150089263916,27766016.0,3.039073944091797
2010-03-08,3.337480068206787,3.141890048980713,3.141890048980713,3.318850040435791,67031742.0,3.2326107025146484
2010-03-09,3.4182000160217285,3.2288200855255127,3.3064301013946533,3.405780076980591,86631494.0,3.31728196144104
2010-03-10,3.452349901199341,3.3157498836517334,3.402669906616211,3.3871500492095947,54308063.0,3.29913592338562
2010-03-11,3.4771900177001953,3.337480068206787,3.3871500492095947,3.470979928970337,67931602.0,3.3807876110076904
2010-03-12,3.5299599170684814,3.3995699882507324,3.4771900177001953,3.424410104751587,61145676.0,3.33542799949646
2010-03-15,3.4865000247955322,3.356110095977783,3.4088799953460693,3.433720111846924,50867450.0,3.344496011734009
2010-03-16,3.433720111846924,3.259860038757324,3.384049892425537,3.3529999256134033,50865981.0,3.2658731937408447
2010-03-17,3.5889499187469482,3.3592100143432617,3.384049892425537,3.545490026473999,68471933.0,3.4533615112304688
2010-03-18,3.564120054244995,3.4275100231170654,3.5330700874328613,3.467869997024536,42245992.0,3.377758502960205
2010-03-19,3.495810031890869,3.3902599811553955,3.470979928970337,3.4865000247955322,34194408.0,3.395904302597046
2010-03-22,3.53617000579834,3.4088799953460693,3.517549991607666,3.4275100231170654,34755505.0,3.338447332382202
2010-03-23,3.5237600803375244,3.3529999256134033,3.4150900840759277,3.467869997024536,45774631.0,3.377758502960205
2010-03-24,3.4927101135253906,3.36542010307312,3.458559989929199,3.4150900840759277,31316967.0,3.326350212097168
2010-03-25,3.424410104751587,3.2505500316619873,3.424410104751587,3.272279977798462,36922804.0,3.1872506141662598
2010-03-26,3.346790075302124,3.2350199222564697,3.2753798961639404,3.3343698978424072,23788160.0,3.247727394104004
2010-03-29,3.5144400596618652,3.290910005569458,3.3312699794769287,3.5051300525665283,65527045.0,3.4140501022338867
2010-03-30,3.601370096206665,3.4771900177001953,3.508229970932007,3.5672199726104736,59404505.0,3.474526882171631
2010-03-31,3.5796399116516113,3.4927101135253906,3.564120054244995,3.5765299797058105,30840611.0,3.4835948944091797
2010-04-01,3.706929922103882,3.554800033569336,3.570319890975952,3.5672199726104736,42092791.0,3.474526882171631
2010-04-02,3.694509983062744,3.508229970932007,3.564120054244995,3.604480028152466,49596593.0,3.5108187198638916
2010-04-06,3.778330087661743,3.604480028152466,3.7565999031066895,3.7131400108337402,59306059.0,3.616655111312866
2010-04-07,3.7379701137542725,3.604480028152466,3.7100300788879395,3.666569948196411,36084694.0,3.5712952613830566
2010-04-08,3.8031699657440186,3.610680103302002,3.6634600162506104,3.7472898960113525,45660401.0,3.6499176025390625
2010-04-09,3.80007004737854,3.7007200717926025,3.734869956970215,3.753499984741211,26565171.0,3.6559665203094482
2010-04-12,3.772130012512207,3.6355199813842773,3.772130012512207,3.6820900440216064,36815792.0,3.586412191390991
2010-04-13,3.75039005279541,3.5051300525665283,3.666569948196411,3.638629913330078,48251293.0,3.544081211090088
2010-04-14,3.7410800457000732,3.5889499187469482,3.638629913330078,3.722450017929077,30324072.0,3.625723361968994
2010-04-15,3.753499984741211,3.5858500003814697,3.7131400108337402,3.610680103302002,28981185.0,3.516857624053955
2010-04-16,3.971750020980835,3.971750020980835,3.971750020980835,3.971750020980835,0.0,3.8685452938079834
2010-04-19,3.5672199726104736,3.44923996925354,3.5237600803375244,3.44923996925354,27722084.0,3.359612464904785
2010-04-20,3.6448400020599365,3.424410104751587,3.452349901199341,3.6355199813842773,30835782.0,3.5410521030426025
2010-04-21,3.9242498874664307,3.651050090789795,3.651050090789795,3.9056200981140137,77539525.0,3.804133892059326
2010-04-22,4.166409969329834,3.8497400283813477,3.8807899951934814,4.039120197296143,86787748.0,3.9341647624969482
2010-04-23,4.085690021514893,3.921149969100952,3.9832398891448975,3.9739298820495605,55318450.0,3.870668411254883
2010-04-26,4.160200119018555,4.004970073699951,4.0111799240112305,4.063960075378418,60251875.0,3.958359479904175
2010-04-27,4.0608601570129395,3.846640110015869,4.0608601570129395,3.9646100997924805,50039954.0,3.86159086227417
2010-04-28,3.9956600666046143,3.7659199237823486,3.911829948425293,3.8497400283813477,46381463.0,3.7497055530548096
2010-04-29,3.949090003967285,3.734869956970215,3.8963100910186768,3.7690200805664062,41484249.0,3.671083450317383
2010-04-30,3.824899911880493,3.6231000423431396,3.7876501083374023,3.706929922103882,38024519.0,3.6106064319610596
2010-05-04,3.88700008392334,3.573430061340332,3.5858500003814697,3.8217999935150146,33520224.0,3.72249174118042
2010-05-05,3.9553000926971436,3.7597100734710693,3.7659199237823486,3.9459800720214844,60271816.0,3.843445062637329
2010-05-06,3.9987599849700928,3.8124899864196777,3.911829948425293,3.824899911880493,48363413.0,3.725511074066162
2010-05-07,3.8497400283813477,3.49891996383667,3.7317700386047363,3.5144400596618652,54805562.0,3.4231183528900146
2010-05-10,3.6075799465179443,3.2846999168395996,3.554800033569336,3.4771900177001953,43406500.0,3.386836290359497
2010-05-11,3.629309892654419,3.3219499588012695,3.573430061340332,3.3592100143432617,41977351.0,3.2719218730926514
2010-05-12,3.41198992729187,3.225709915161133,3.3436899185180664,3.328160047531128,30646178.0,3.2416789531707764
2010-05-13,3.405780076980591,3.107729911804199,3.328160047531128,3.3995699882507324,42481256.0,3.3112332820892334
2010-05-14,3.4275100231170654,3.262969970703125,3.3343698978424072,3.346790075302124,38731670.0,3.259824752807617
2010-05-17,3.300220012664795,3.045639991760254,3.2660698890686035,3.0704801082611084,29970575.0,2.990694761276245
2010-05-18,3.1931099891662598,3.005280017852783,3.0291900634765625,3.155550003051758,18128304.0,3.073554039001465
2010-05-19,3.3536200523376465,3.111150026321411,3.114569902420044,3.2853200435638428,39112941.0,3.1999521255493164
2010-05-20,3.30580997467041,3.16579008102417,3.227260112762451,3.1828699111938477,24212165.0,3.1001639366149902
2010-05-21,3.4048500061035156,3.0428500175476074,3.073580026626587,3.3843600749969482,40134585.0,3.2964184284210205
2010-05-24,3.6541500091552734,3.3911900520324707,3.3911900520324707,3.531209945678711,55711603.0,3.439452648162842
2010-05-25,3.674639940261841,3.476560115814209,3.4868099689483643,3.619999885559082,61034257.0,3.525935173034668
2010-05-26,3.633660078048706,3.517549991607666,3.619999885559082,3.568769931793213,28863209.0,3.476036548614502
2010-05-27,3.7839200496673584,3.5482800006866455,3.568769931793213,3.766849994659424,51879128.0,3.6689696311950684
2010-05-28,3.838560104370117,3.657560110092163,3.8078300952911377,3.763430118560791,50242572.0,3.6656386852264404
2010-05-31,3.7839200496673584,3.5072999000549316,3.6917200088500977,3.5209600925445557,45929334.0,3.429468870162964
2010-06-01,3.517549991607666,3.3843600749969482,3.4834001064300537,3.4697299003601074,49734905.0,3.3795700073242188
2010-06-02,3.736109972000122,3.3911900520324707,3.4834001064300537,3.684890031814575,43095783.0,3.589139223098755
2010-06-03,3.763430118560791,3.5755999088287354,3.6541500091552734,3.5858500003814697,58887832.0,3.4926726818084717
2010-06-04,3.7087900638580322,3.531209945678711,3.544869899749756,3.684890031814575,49439572.0,3.589139223098755
2010-06-07,3.8214900493621826,3.592679977416992,3.6029200553894043,3.7805099487304688,70421699.0,3.682274580001831
2010-06-08,3.7702600955963135,3.619999885559082,3.7429399490356445,3.7156200408935547,62903228.0,3.6190707683563232
2010-06-09,3.84197998046875,3.657560110092163,3.72586989402771,3.838560104370117,71190729.0,3.738816261291504
2010-06-10,3.855639934539795,3.763430118560791,3.790750026702881,3.790750026702881,52245973.0,3.692248582839966
2010-06-11,3.838560104370117,3.6780600547790527,3.8214900493621826,3.6814699172973633,48323459.0,3.585808038711548
2010-06-17,3.7736799716949463,3.572190046310425,3.722450017929077,3.582429885864258,37115238.0,3.4893414974212646
2010-06-18,3.616580009460449,3.350209951400757,3.5858500003814697,3.387769937515259,55365882.0,3.2997398376464844
2010-06-21,3.500469923019409,3.3160600662231445,3.387769937515259,3.466320037841797,38820208.0,3.376248836517334
2010-06-22,3.5072999000549316,3.435580015182495,3.44923996925354,3.476560115814209,26312687.0,3.3862228393554688
2010-06-23,3.44923996925354,3.2784900665283203,3.4150900840759277,3.346790075302124,44868086.0,3.259824752807617
2010-06-24,3.4082601070404053,3.3126399517059326,3.3126399517059326,3.360450029373169,19693852.0,3.27312970161438
2010-06-25,3.3638699054718018,3.2375099658966064,3.3638699054718018,3.281899929046631,21906227.0,3.1966207027435303
2010-06-28,3.281899929046631,3.281899929046631,3.281899929046631,3.281899929046631,0.0,3.1966207027435303
2010-06-29,3.2750699520111084,3.005280017852783,3.240920066833496,3.018939971923828,32163611.0,2.9404938220977783
2010-06-30,3.0838301181793213,2.971129894256592,3.0018699169158936,3.0530900955200195,23380082.0,2.9737563133239746
2010-07-01,3.0769999027252197,2.971129894256592,3.0667500495910645,2.995039939880371,18529766.0,2.9172146320343018
2010-07-02,3.254580020904541,3.008699893951416,3.1487200260162354,3.128230094909668,54500304.0,3.0469441413879395
2010-07-05,3.227260112762451,3.0121099948883057,3.0394299030303955,3.16579008102417,39850396.0,3.0835278034210205
2010-07-06,3.244339942932129,3.1350600719451904,3.141890048980713,3.2340900897979736,36780015.0,3.1500532627105713
2010-07-07,3.3843600749969482,3.1589601039886475,3.2340900897979736,3.3672800064086914,63162770.0,3.279782295227051
2010-07-08,3.377530097961426,3.268239974975586,3.3331298828125,3.295569896697998,41561779.0,3.209935426712036
2010-07-09,3.398020029067993,3.2648301124572754,3.2921500205993652,3.3536200523376465,40850079.0,3.266477108001709
2010-07-12,3.370699882507324,3.3126399517059326,3.3536200523376465,3.3399600982666016,43977229.0,3.2531723976135254
2010-07-13,3.3126399517059326,3.203360080718994,3.3126399517059326,3.2477500438690186,38168091.0,3.163358211517334
2010-07-14,3.360450029373169,3.2477500438690186,3.2477500438690186,3.2887299060821533,30385053.0,3.203273296356201
2010-07-15,3.370699882507324,3.213599920272827,3.309230089187622,3.2204298973083496,34076803.0,3.1367480754852295
2010-07-16,3.227260112762451,3.107729911804199,3.1931099891662598,3.2101900577545166,30289972.0,3.126774311065674
2010-07-19,3.3126399517059326,3.141890048980713,3.155550003051758,3.30580997467041,27502564.0,3.219909429550171
2010-07-20,3.462899923324585,3.2989799976348877,3.3024001121520996,3.435580015182495,60653453.0,3.3463075160980225
2010-07-21,3.466320037841797,3.3843600749969482,3.438999891281128,3.411679983139038,44714518.0,3.323028564453125
2010-07-22,3.4834001064300537,3.3843600749969482,3.398020029067993,3.4697299003601074,40224313.0,3.3795700073242188
2010-07-23,3.4697299003601074,3.387769937515259,3.452660083770752,3.438999891281128,35134349.0,3.3496387004852295
2010-07-26,3.517549991607666,3.42192006111145,3.44923996925354,3.514130115509033,39259472.0,3.422816514968872
2010-07-27,3.517549991607666,3.438999891281128,3.4970600605010986,3.44923996925354,32329515.0,3.359612464904785
2010-07-28,3.568769931793213,3.425339937210083,3.4458301067352295,3.5482800006866455,55963660.0,3.4560790061950684
2010-07-29,3.606339931488037,3.500469923019409,3.5482800006866455,3.5790200233459473,51470583.0,3.48602032661438
2010-07-30,3.6404900550842285,3.5380399227142334,3.5653600692749023,3.606339931488037,42452920.0,3.5126302242279053
2010-08-02,3.7053799629211426,3.5892601013183594,3.6029200553894043,3.660979986190796,49411620.0,3.5658504962921143
2010-08-03,3.6951301097869873,3.5755999088287354,3.6712300777435303,3.582429885864258,45998720.0,3.4893414974212646
2010-08-04,3.7565999031066895,3.544869899749756,3.568769931793213,3.7463600635528564,55684339.0,3.6490118503570557
2010-08-05,3.7975800037384033,3.674639940261841,3.722450017929077,3.7053799629211426,52582833.0,3.6090967655181885
2010-08-06,3.824899911880493,3.6541500091552734,3.712209939956665,3.804409980773926,52177512.0,3.7055537700653076
2010-08-09,3.86929988861084,3.7736799716949463,3.7975800037384033,3.828320026397705,39584272.0,3.728842258453369
2010-08-10,3.8317298889160156,3.606339931488037,3.8180699348449707,3.616580009460449,48673312.0,3.522604465484619
2010-08-11,3.6882998943328857,3.582429885864258,3.6097500324249268,3.6814699172973633,30531386.0,3.585808038711548
2010-08-12,3.7600200176239014,3.6029200553894043,3.6131699085235596,3.6780600547790527,35817189.0,3.582486867904663
2010-08-13,3.790750026702881,3.6370699405670166,3.664400100708008,3.7839200496673584,42373428.0,3.685595989227295
2010-08-16,3.8317298889160156,3.72586989402771,3.8010001182556152,3.7839200496673584,76316630.0,3.685595989227295
2010-08-17,3.8897900581359863,3.7429399490356445,3.7805099487304688,3.86929988861084,76200569.0,3.7687573432922363
2010-08-18,3.8727200031280518,3.7600200176239014,3.838560104370117,3.804409980773926,46169181.0,3.7055537700653076
2010-08-19,3.8214900493621826,3.739530086517334,3.804409980773926,3.7600200176239014,56221097.0,3.6623170375823975
2010-08-20,3.7463600635528564,3.664400100708008,3.7463600635528564,3.6917200088500977,42482222.0,3.595791816711426
2010-08-23,4.012730121612549,3.6917200088500977,3.7087900638580322,3.9683399200439453,84544037.0,3.8652238845825195
2010-08-24,3.961509943008423,3.859060049057007,3.961509943008423,3.896620035171509,62720085.0,3.795367479324341
2010-08-25,4.050300121307373,3.8761301040649414,3.9000399112701416,3.9546799659729004,96843516.0,3.851918935775757
2010-08-26,4.091279983520508,3.9512600898742676,3.9785799980163574,3.9956600666046143,70322838.0,3.891834259033203
2010-08-27,3.999069929122925,3.893209934234619,3.999069929122925,3.95809006690979,34046171.0,3.8552401065826416
2010-08-30,4.118599891662598,3.9683399200439453,3.9922399520874023,4.067379951477051,47675489.0,3.9616904258728027
2010-08-31,4.135680198669434,4.022980213165283,4.033229827880859,4.067379951477051,38895292.0,3.9616904258728027
2010-09-01,4.098110198974609,3.896620035171509,4.063960075378418,3.9512600898742676,48693982.0,3.84858775138855
2010-09-02,4.077620029449463,3.9512600898742676,3.98540997505188,4.016149997711182,48006809.0,3.9117915630340576
2010-09-03,4.255209922790527,4.036640167236328,4.063960075378418,4.1493401527404785,64959629.0,4.041521072387695
2010-09-06,4.3542399406433105,4.081039905548096,4.292769908905029,4.1083598136901855,82785435.0,4.001605033874512
2010-09-07,4.21081018447876,4.046889781951904,4.115190029144287,4.190320014953613,44490600.0,4.081435680389404
2010-09-08,4.190320014953613,4.190320014953613,4.190320014953613,4.190320014953613,0.0,4.081435680389404
2010-09-09,4.610380172729492,4.460110187530518,4.460110187530518,4.610380172729492,140281735.0,4.490581035614014
2010-09-10,5.071410179138184,4.702579975128174,4.781129837036133,5.071410179138184,202555499.0,4.93963098526001
2010-09-13,5.221680164337158,4.610380172729492,5.112390041351318,4.945059776306152,178533159.0,4.816564083099365
2010-09-14,5.0440897941589355,4.849430084228516,4.945059776306152,4.9416399002075195,76772805.0,4.813232898712158
2010-09-15,4.921150207519531,4.600130081176758,4.91772985458374,4.675260066986084,84538125.0,4.553774833679199
2010-09-16,4.733320236206055,4.531829833984375,4.634280204772949,4.712830066680908,72437290.0,4.590368270874023
2010-09-17,4.699170112609863,4.507919788360596,4.671850204467773,4.528409957885742,50206140.0,4.410740852355957
2010-09-20,4.6957502365112305,4.501090049743652,4.501090049743652,4.6172099113464355,54864792.0,4.497232913970947
2010-09-21,4.702579975128174,4.535240173339844,4.613790035247803,4.647940158843994,31527795.0,4.527164936065674
2010-09-27,4.866509914398193,4.641109943389893,4.688920021057129,4.808450222015381,46355282.0,4.683504104614258
2010-09-28,5.078239917755127,4.7743000984191895,4.811870098114014,4.907489776611328,68034874.0,4.779970169067383
2010-09-29,4.945059776306152,4.7572197914123535,4.88700008392334,4.767469882965088,36122346.0,4.643588542938232
2010-09-30,4.951889991760254,4.7469801902771,4.767469882965088,4.880169868469238,27011368.0,4.753360271453857
2010-10-08,5.05433988571167,4.89040994644165,4.9552998542785645,4.948470115661621,48975769.0,4.81988525390625
2010-10-11,4.986040115356445,4.805039882659912,4.9552998542785645,4.846020221710205,50801353.0,4.72009801864624
2010-10-12,5.033850193023682,4.849430084228516,4.866509914398193,5.013360023498535,49581814.0,4.883089542388916
2010-10-13,5.498300075531006,5.030429840087891,5.0440897941589355,5.457320213317871,83555411.0,5.3155131340026855
2010-10-14,5.361700057983398,5.108980178833008,5.361700057983398,5.19435977935791,72115799.0,5.059385776519775
2010-10-15,5.2660698890686035,5.05433988571167,5.187530040740967,5.112390041351318,49253595.0,4.979546070098877
2010-10-18,5.204599857330322,4.600130081176758,5.129469871520996,4.719659805297852,61898198.0,4.597021102905273
2010-10-19,4.883580207824707,4.65818977355957,4.733320236206055,4.8767499923706055,24575835.0,4.75002908706665
2010-10-20,5.013360023498535,4.72307014465332,4.767469882965088,4.91772985458374,34841731.0,4.789944171905518
2010-10-21,5.153379917144775,4.900660037994385,4.91431999206543,5.006529808044434,36597071.0,4.876436710357666
2010-10-22,5.0850701332092285,4.880169868469238,5.02701997756958,5.037260055541992,38980001.0,4.906368255615234
2010-10-25,5.498300075531006,5.033850193023682,5.037260055541992,5.375360012054443,68269857.0,5.235682487487793
2010-10-26,5.863719940185547,5.409510135650635,5.4641499519348145,5.662220001220703,69611947.0,5.51508903503418
2010-10-27,5.819320201873779,5.467559814453125,5.819320201873779,5.470980167388916,53773243.0,5.3288187980651855
2010-10-28,5.891039848327637,5.505129814147949,5.505129814147949,5.873960018157959,68773618.0,5.721327304840088
2010-10-29,6.447700023651123,5.505129814147949,5.505129814147949,6.198390007019043,86921079.0,6.037326812744141
2010-11-01,6.819940090179443,6.235960006713867,6.235960006713867,6.819940090179443,66498477.0,6.642726421356201
2010-11-02,7.502960205078125,6.628699779510498,6.864339828491211,6.669680118560791,168671912.0,6.496370792388916
2010-11-03,6.809700012207031,6.215469837188721,6.659430027008057,6.300849914550781,91041212.0,6.137124538421631
2010-11-04,6.932640075683594,6.2188801765441895,6.2188801765441895,6.847259998321533,92671803.0,6.669335842132568
2010-11-05,7.17510986328125,6.731150150299072,6.942880153656006,6.936049938201904,73412868.0,6.755818843841553
2010-11-08,6.963379859924316,6.710659980773926,6.925809860229492,6.874579906463623,45787227.0,6.695945739746094
2010-11-09,7.475639820098877,6.864339828491211,6.881410121917725,7.045340061187744,71528064.0,6.862269401550293
2010-11-10,7.192190170288086,6.891660213470459,6.966790199279785,7.110219955444336,42650209.0,6.92546272277832
2010-11-11,7.2741498947143555,6.929220199584961,7.021430015563965,6.977039813995361,50983571.0,6.795743465423584
2010-11-12,6.949709892272949,6.317920207977295,6.837019920349121,6.389639854431152,65854928.0,6.223607063293457
2010-11-15,6.60821008682251,6.2188801765441895,6.393050193786621,6.597959995269775,38777843.0,6.426514148712158
2010-11-16,6.785789966583252,6.082280158996582,6.676509857177734,6.164239883422852,49975748.0,6.004064083099365
2010-11-17,6.1778998374938965,5.73052978515625,6.04472017288208,5.82273006439209,32415115.0,5.671428203582764
2010-11-18,6.068620204925537,5.7749199867248535,5.897870063781738,5.96274995803833,24704333.0,5.807809829711914
2010-11-19,6.307680130004883,5.942259788513184,6.037879943847656,6.300849914550781,31905647.0,6.137124538421631
2010-11-22,6.475019931793213,6.150579929351807,6.212049961090088,6.287189960479736,33371537.0,6.123819351196289
2010-11-23,6.372560024261475,6.034470081329346,6.307680130004883,6.263279914855957,25970190.0,6.100530624389648
2010-11-24,6.744810104370117,6.184730052947998,6.184730052947998,6.717490196228027,46675788.0,6.542938232421875
2010-11-25,7.390260219573975,7.390260219573975,7.390260219573975,7.390260219573975,16986640.0,7.198226451873779
2010-11-26,8.127920150756836,7.701039791107178,8.127920150756836,7.923019886016846,227977996.0,7.717142581939697
2010-11-29,8.599200248718262,7.130710124969482,7.759089946746826,8.155240058898926,169225659.0,7.943328857421875
2010-11-30,8.022049903869629,7.359529972076416,7.953750133514404,7.557600021362305,110026752.0,7.361217975616455
2010-12-01,7.547359943389893,7.246829986572266,7.448319911956787,7.356110095977783,54046281.0,7.164963722229004
2010-12-02,7.6020002365112305,7.342450141906738,7.475639820098877,7.441490173339844,55881226.0,7.248125076293945
2010-12-03,7.421000003814697,7.082900047302246,7.421000003814697,7.192190170288086,43397553.0,7.005303382873535
2010-12-06,7.304880142211914,6.901899814605713,7.216090202331543,6.932640075683594,40919699.0,6.752497673034668
2010-12-07,7.065830230712891,6.7652997970581055,6.881410121917725,7.000939846038818,46330530.0,6.8190226554870605
2010-12-08,7.236579895019531,6.9087300300598145,6.949709892272949,7.0624098777771,41666888.0,6.878895282745361
2010-12-09,7.086319923400879,6.789209842681885,7.086319923400879,6.809700012207031,33693121.0,6.632752418518066
2010-12-10,7.301469802856445,6.7516398429870605,6.7516398429870605,7.199019908905029,57055724.0,7.011955738067627
2010-12-13,7.54394006729126,7.239999771118164,7.239999771118164,7.424409866333008,47626966.0,7.231489181518555
2010-12-14,7.718110084533691,7.383430004119873,7.444900035858154,7.499539852142334,48057709.0,7.304666519165039
2010-12-15,7.605410099029541,7.335619926452637,7.520040035247803,7.3765997886657715,36857699.0,7.1849212646484375
2010-12-16,7.455150127410889,7.277560234069824,7.393680095672607,7.332210063934326,22286422.0,7.1416850090026855
2010-12-17,7.393680095672607,7.205850124359131,7.342450141906738,7.383430004119873,18661859.0,7.191573619842529
2010-12-20,7.479050159454346,6.830190181732178,7.4175801277160645,7.103390216827393,34044499.0,6.918810844421387
2010-12-21,7.263899803161621,7.000939846038818,7.000939846038818,7.1580400466918945,21709884.0,6.97204065322876
2010-12-22,7.608829975128174,7.038509845733643,7.1717000007629395,7.390260219573975,61595902.0,7.198226451873779
2010-12-23,7.390260219573975,7.390260219573975,7.390260219573975,7.390260219573975,0.0,7.198226451873779
2010-12-30,7.383430004119873,7.000939846038818,7.342450141906738,7.291220188140869,47588194.0,7.101760387420654
2010-12-31,7.830810070037842,7.233170032501221,7.233170032501221,7.745429992675781,50152627.0,7.544167518615723
2011-01-04,7.888869762420654,7.591750144958496,7.854710102081299,7.830810070037842,48902758.0,7.627328872680664
2011-01-05,8.401129722595215,7.718110084533691,7.762509822845459,8.01863956451416,64958185.0,7.810277462005615
2011-01-06,8.250869750976562,7.967410087585449,8.004980087280273,8.124509811401367,46639180.0,7.91339635848999
2011-01-07,8.223540306091309,7.6839599609375,8.097189903259277,7.813729763031006,43370974.0,7.610692501068115
2011-01-10,7.940090179443359,7.622489929199219,7.707870006561279,7.625899791717529,26519618.0,7.427742958068848
2011-01-11,7.813729763031006,7.427830219268799,7.670300006866455,7.8069000244140625,29613985.0,7.604040145874023
2011-01-12,7.854710102081299,7.499539852142334,7.820559978485107,7.660049915313721,30763646.0,7.461006164550781
2011-01-13,7.803490161895752,7.509789943695068,7.649809837341309,7.701039791107178,26538851.0,7.5009307861328125
2011-01-14,7.964000225067139,7.530280113220215,7.899109840393066,7.578090190887451,40067120.0,7.381175994873047
2011-01-17,7.509789943695068,6.864339828491211,7.4175801277160645,6.9736199378967285,43340866.0,6.792412757873535
2011-01-19,7.335619926452637,7.03508996963501,7.12047004699707,7.226339817047119,24036852.0,7.038565635681152
2011-01-20,7.2878098487854,6.925809860229492,7.1717000007629395,6.932640075683594,22187570.0,6.752497673034668
2011-01-21,7.0760698318481445,6.843850135803223,6.864339828491211,6.98045015335083,22690244.0,6.799065113067627
2011-01-24,7.031680107116699,6.341829776763916,6.994110107421875,6.382810115814209,35998021.0,6.216954708099365
2011-01-25,6.447700023651123,5.867129802703857,6.352069854736328,5.976409912109375,29739489.0,5.821114540100098
2011-01-26,6.246210098266602,6.010560035705566,6.010560035705566,6.171070098876953,17559828.0,6.010716915130615
2011-01-27,6.587709903717041,6.034470081329346,6.147170066833496,6.515999794006348,26029178.0,6.346683502197266
2011-01-28,6.693580150604248,6.488679885864258,6.55355978012085,6.656020164489746,16847598.0,6.483065605163574
2011-01-31,6.758470058441162,6.594550132751465,6.628699779510498,6.731150150299072,15229470.0,6.556243419647217
2011-02-01,7.021430015563965,6.645770072937012,6.703829765319824,6.799449920654297,18108440.0,6.622768402099609
2011-02-09,6.915559768676758,6.6628499031066895,6.697000026702881,6.7652997970581055,15481276.0,6.589505672454834
2011-02-10,7.103390216827393,6.717490196228027,6.727729797363281,7.082900047302246,24640823.0,6.898853302001953
2011-02-11,7.789830207824707,7.414169788360596,7.414169788360596,7.789830207824707,63766651.0,7.587414264678955
2011-02-14,8.305509567260742,7.6839599609375,7.765920162200928,8.056209564208984,89550380.0,7.846871376037598
2011-02-15,8.315750122070312,7.895699977874756,7.9878997802734375,7.9264302253723145,45638865.0,7.72046422958374
2011-02-16,8.435279846191406,7.946919918060303,7.946919918060303,8.339659690856934,53325776.0,8.122956275939941
2011-02-17,9.172940254211426,8.230369567871094,8.39430046081543,9.172940254211426,91735170.0,8.934584617614746
2011-02-18,9.415410041809082,8.98169994354248,9.220749855041504,9.172940254211426,105549946.0,8.934584617614746
2011-02-21,9.562259674072266,9.18319034576416,9.18319034576416,9.336859703063965,78538801.0,9.094244956970215
2011-02-22,9.695449829101562,9.077320098876953,9.357359886169434,9.196849822998047,82228059.0,8.95787239074707
2011-02-23,9.306130409240723,8.81093978881836,9.087559700012207,9.00901985168457,68585319.0,8.774923324584961
2011-02-24,9.309539794921875,8.879240036010742,9.002189636230469,9.186599731445312,42374436.0,8.947888374328613
2011-02-25,9.285639762878418,8.84508991241455,9.21051025390625,9.087559700012207,34264397.0,8.851422309875488
2011-02-28,9.995980262756348,8.916810035705566,9.087559700012207,9.995980262756348,94657362.0,9.736238479614258
2011-03-01,10.180399894714355,9.709110260009766,9.903770446777344,9.852540016174316,67851737.0,9.596525192260742
2011-03-02,9.85595989227295,9.394920349121094,9.709110260009766,9.726189613342285,48990943.0,9.473457336425781
2011-03-03,9.777409553527832,8.947540283203125,9.695449829101562,8.978280067443848,75275297.0,8.744982719421387
2011-03-04,9.111470222473145,8.763130187988281,8.964619636535645,9.012430191040039,54132293.0,8.778244972229004
2011-03-07,9.517860412597656,9.032919883728027,9.032919883728027,9.442729949951172,53826076.0,9.197362899780273
2011-03-08,9.647640228271484,9.340279579162598,9.459810256958008,9.4939603805542,36817975.0,9.247262001037598
2011-03-09,10.211099624633789,9.429070472717285,9.4939603805542,9.978899955749512,78065815.0,9.71960163116455
2011-03-10,10.757499694824219,10.009599685668945,10.142800331115723,10.504799842834473,86003071.0,10.23183536529541
2011-03-14,10.484299659729004,9.893529891967773,10.265800476074219,10.16670036315918,55977637.0,9.902522087097168
2011-03-15,10.518500328063965,9.869620323181152,10.204299926757812,10.2076997756958,57401674.0,9.942456245422363
2011-03-16,11.218600273132324,10.252099990844727,10.337499618530273,11.177599906921387,74375319.0,10.887153625488281
2011-03-17,11.198100090026855,10.689200401306152,10.928299903869629,10.7746000289917,55446518.0,10.49462604522705
2011-03-18,11.28689956665039,10.586799621582031,10.842900276184082,10.883899688720703,46493541.0,10.60108470916748
2011-03-21,11.389300346374512,10.655099868774414,11.116100311279297,11.003399848937988,55204642.0,10.717479705810547
2011-03-22,11.440600395202637,10.69950008392334,10.931699752807617,11.334699630737305,66420798.0,11.040170669555664
2011-03-23,11.3996000289917,11.098999977111816,11.20829963684082,11.269800186157227,55069556.0,10.976958274841309
2011-03-24,12.355799674987793,11.218600273132324,11.314200401306152,11.935799598693848,85128243.0,11.625651359558105
2011-03-25,12.395400047302246,11.853799819946289,12.040200233459473,12.00469970703125,61596025.0,11.692761421203613
2011-03-28,12.422100067138672,11.498600006103516,11.898200035095215,12.097999572753906,85378533.0,11.783637046813965
2011-03-29,12.377699851989746,11.365400314331055,11.933699607849121,11.569600105285645,83562252.0,11.268967628479004
2011-03-30,11.489700317382812,10.877099990844727,11.458700180053711,11.11240005493164,63757788.0,10.823647499084473
2011-03-31,11.38759994506836,10.810500144958496,11.143400192260742,11.085700035095215,38421807.0,10.79764175415039
2011-04-01,12.053600311279297,11.125699996948242,11.232199668884277,11.880399703979492,79440838.0,11.571690559387207
2011-04-06,12.208999633789062,11.689499855041504,11.809399604797363,11.933699607849121,59314443.0,11.623605728149414
2011-04-07,12.319999694824219,11.756099700927734,11.915900230407715,11.982500076293945,46220130.0,11.671138763427734
2011-04-08,13.09689998626709,12.342100143432617,12.599699974060059,12.803899765014648,88411864.0,12.47119426727295
2011-04-11,13.296699523925781,12.69729995727539,12.821599960327148,13.252300262451172,70685769.0,12.907943725585938
2011-04-12,14.20680046081543,13.145700454711914,13.23009967803955,13.762800216674805,89002020.0,13.40517807006836
2011-04-13,13.962599754333496,13.318900108337402,13.611900329589844,13.78499984741211,57490238.0,13.426801681518555
2011-04-14,14.61520004272461,13.540800094604492,13.66510009765625,14.397700309753418,72340412.0,14.023580551147461
2011-04-15,15.65410041809082,14.20680046081543,14.402099609375,15.498700141906738,96270084.0,15.09597110748291
2011-04-18,15.592000007629395,14.650799751281738,15.49429988861084,15.201299667358398,100439861.0,14.806299209594727
2011-04-19,14.819499969482422,13.78499984741211,14.819499969482422,13.842700004577637,100806498.0,13.483001708984375
2011-04-20,14.446499824523926,13.833900451660156,13.85159969329834,13.962599754333496,64944027.0,13.599785804748535
2011-04-21,14.06029987335205,13.101300239562988,13.895999908447266,13.536399841308594,75846808.0,13.184660911560059
2011-04-22,14.06029987335205,13.452099800109863,13.496500015258789,13.705100059509277,51205674.0,13.348978042602539
2011-04-25,13.540800094604492,13.052499771118164,13.540800094604492,13.296699523925781,37025285.0,12.951188087463379
2011-04-26,13.949299812316895,13.207900047302246,13.207900047302246,13.891599655151367,60871690.0,13.530631065368652
2011-04-27,14.024800300598145,13.23009967803955,14.024800300598145,13.456500053405762,53186260.0,13.106837272644043
2011-04-28,13.598600387573242,12.430899620056152,13.46090030670166,12.524200439453125,53569784.0,12.198763847351074
2011-04-29,13.705100059509277,12.555299758911133,12.763899803161621,13.673999786376953,73155234.0,13.318684577941895
2011-05-03,14.717300415039062,13.478699684143066,13.78499984741211,14.650799751281738,106052108.0,14.270103454589844
2011-05-04,14.775099754333496,13.85159969329834,14.584199905395508,13.891599655151367,101541842.0,13.530631065368652
2011-05-05,13.736200332641602,13.36769962310791,13.562999725341797,13.496500015258789,53125863.0,13.145797729492188
2011-05-06,14.739500045776367,13.012499809265137,13.056900024414062,14.61970043182373,109328531.0,14.239811897277832
2011-05-09,14.735099792480469,13.776100158691406,14.712900161743164,13.975899696350098,95112433.0,13.612740516662598
2011-05-10,14.739500045776367,13.638500213623047,13.762800216674805,14.260100364685059,85695675.0,13.889555931091309
2011-05-11,14.118000030517578,13.669599533081055,14.118000030517578,13.842700004577637,53257415.0,13.483001708984375
2011-05-12,14.384400367736816,13.46090030670166,13.736200332641602,13.92710018157959,66539075.0,13.56520938873291
2011-05-13,14.375499725341797,13.611900329589844,14.06470012664795,13.940400123596191,45208685.0,13.578163146972656
2011-05-16,14.073599815368652,13.398799896240234,13.762800216674805,13.602999687194824,43015494.0,13.249529838562012
2011-05-17,13.64739990234375,12.879300117492676,13.58080005645752,12.923700332641602,51637466.0,12.587882041931152
2011-05-18,13.44320011138916,12.75059986114502,12.763899803161621,13.017000198364258,32123411.0,12.678757667541504
2011-05-19,13.36769962310791,12.763899803161621,13.021400451660156,12.910400390625,49638998.0,12.57492733001709
2011-05-20,12.95930004119873,12.453100204467773,12.906000137329102,12.4975004196167,50472686.0,12.17275619506836
2011-05-23,12.444299697875977,11.622900009155273,12.430899620056152,11.813799858093262,55525367.0,11.506821632385254
2011-05-24,12.186800003051758,11.813799858093262,11.844900131225586,12.084699630737305,42099389.0,11.770682334899902
2011-05-25,12.297800064086914,11.987000465393066,12.009200096130371,12.124600410461426,34538825.0,11.80954647064209
2011-05-26,13.318900108337402,12.031399726867676,12.208999633789062,12.652899742126465,80141848.0,12.324117660522461
2011-05-27,12.604100227355957,11.796099662780762,12.475299835205078,11.898200035095215,44011930.0,11.589029312133789
2011-05-30,12.12909984588623,11.401000022888184,11.809399604797363,11.991399765014648,31042499.0,11.67980670928955
2011-05-31,12.342100143432617,11.94260025024414,12.111300468444824,12.319999694824219,24689793.0,11.999868392944336
2011-06-01,12.439800262451172,12.142399787902832,12.302200317382812,12.324399948120117,23498135.0,12.004154205322266
2011-06-02,12.746199607849121,11.991399765014648,12.089099884033203,12.342100143432617,33024993.0,12.021394729614258
2011-06-03,12.519700050354004,12.213399887084961,12.279999732971191,12.386500358581543,22625878.0,12.064640998840332
2011-06-07,12.781700134277344,12.244500160217285,12.244500160217285,12.644000053405762,31491441.0,12.315449714660645
2011-06-08,13.39430046081543,12.652899742126465,12.67959976196289,13.176799774169922,58659707.0,12.834403991699219
2011-06-09,13.207900047302246,12.710599899291992,13.105799674987793,12.728400230407715,36568092.0,12.397656440734863
2011-06-10,12.95930004119873,12.652899742126465,12.652899742126465,12.910400390625,26351723.0,12.57492733001709
2011-06-13,13.23449993133545,12.701800346374512,12.706199645996094,13.18120002746582,29432831.0,12.838690757751465
2011-06-14,13.283300399780273,13.012499809265137,13.074700355529785,13.18120002746582,28870427.0,12.838690757751465
2011-06-15,13.847200393676758,13.052499771118164,13.252300262451172,13.11460018157959,47439691.0,12.773820877075195
2011-06-16,12.910400390625,12.661800384521484,12.675100326538086,12.786100387573242,28273432.0,12.453857421875
2011-06-17,12.888199806213379,12.488699913024902,12.870499610900879,12.595199584960938,19633727.0,12.26791763305664
2011-06-20,12.56410026550293,12.213399887084961,12.466500282287598,12.435400009155273,17667636.0,12.11227035522461
2011-06-21,12.621800422668457,11.720600128173828,12.559700012207031,12.239999771118164,29202978.0,11.921947479248047
2011-06-22,12.937100410461426,12.133500099182129,12.244500160217285,12.648500442504883,30776306.0,12.319832801818848
2011-06-23,13.478699684143066,12.572999954223633,12.688400268554688,13.37660026550293,64214460.0,13.029013633728027
2011-06-24,14.029199600219727,13.225600242614746,13.318900108337402,13.802800178527832,65440596.0,13.444138526916504
2011-06-27,14.118000030517578,13.576399803161621,13.753999710083008,13.76729965209961,36473310.0,13.409560203552246
2011-06-28,13.984800338745117,13.620800018310547,13.984800338745117,13.824999809265137,23635230.0,13.4657621383667
2011-06-29,14.308899879455566,13.642999649047852,13.811699867248535,13.904899597167969,43456509.0,13.543584823608398
2011-06-30,14.606300354003906,13.873800277709961,13.873800277709961,14.41100025177002,42380021.0,14.036534309387207
2011-07-01,14.650799751281738,14.20680046081543,14.428799629211426,14.251199722290039,33188349.0,13.88088607788086
2011-07-04,14.735099792480469,14.260100364685059,14.300000190734863,14.606300354003906,37216416.0,14.226759910583496
2011-07-05,15.623000144958496,14.61520004272461,14.650799751281738,15.041399955749512,64758880.0,14.650553703308105
2011-07-06,16.426599502563477,15.192399978637695,15.849499702453613,15.480999946594238,116456175.0,15.078730583190918
2011-07-07,15.663000106811523,15.174599647521973,15.538700103759766,15.378800392150879,47919633.0,14.97918701171875
2011-07-08,15.423199653625488,14.739500045776367,15.423199653625488,14.868300437927246,52415077.0,14.481951713562012
2011-07-11,15.183500289916992,14.872699737548828,14.957099914550781,15.045900344848633,29433067.0,14.654937744140625
2011-07-12,15.152400016784668,14.59749984741211,14.87720012664795,15.090299606323242,38937414.0,14.698182106018066
2011-07-13,15.44540023803711,15.041399955749512,15.125800132751465,15.334400177001953,36227980.0,14.935940742492676
2011-07-14,15.383299827575684,14.872699737548828,15.285599708557129,14.948200225830078,40510467.0,14.559775352478027
2011-07-15,15.090299606323242,14.73069953918457,14.899399757385254,14.810600280761719,29974320.0,14.425751686096191
2011-07-18,14.735099792480469,14.242300033569336,14.655200004577637,14.331100463867188,55901730.0,13.958710670471191
2011-07-19,14.610799789428711,14.171299934387207,14.286700248718262,14.371000289916992,38239573.0,13.997573852539062
2011-07-20,14.562000274658203,14.055800437927246,14.437600135803223,14.166799545288086,26259564.0,13.798680305480957
2011-07-21,14.33549976348877,14.055800437927246,14.109100341796875,14.189000129699707,18792873.0,13.820302963256836
2011-07-22,14.539799690246582,14.162400245666504,14.20680046081543,14.331100463867188,25189815.0,13.958710670471191
2011-07-25,14.517600059509277,13.678500175476074,14.362199783325195,13.76729965209961,32440596.0,13.409560203552246
2011-07-26,13.873800277709961,13.611900329589844,13.749500274658203,13.705100059509277,13376254.0,13.348978042602539
2011-07-27,13.962599754333496,13.318900108337402,13.660699844360352,13.935999870300293,24480464.0,13.573877334594727
2011-07-28,13.887100219726562,13.412099838256836,13.758399963378906,13.567500114440918,21005384.0,13.21495246887207
2011-07-29,13.91819953918457,13.407699584960938,13.496500015258789,13.687399864196777,21292503.0,13.33173656463623
2011-08-01,14.042499542236328,13.549699783325195,13.620800018310547,13.709500312805176,27196971.0,13.353262901306152
2011-08-02,13.571900367736816,13.008099555969238,13.531999588012695,13.167900085449219,32051687.0,12.825736999511719
2011-08-03,13.132399559020996,12.812700271606445,12.95479965209961,12.870499610900879,26587874.0,12.536064147949219
2011-08-04,13.50979995727539,12.8927001953125,12.8927001953125,13.341099739074707,39628802.0,12.99443531036377
2011-08-05,13.23009967803955,12.675100326538086,12.786100387573242,12.866000175476074,30337406.0,12.531682014465332
2011-08-08,12.737299919128418,11.578499794006348,12.586299896240234,11.760600090026855,47834945.0,11.455004692077637
2011-08-09,11.946999549865723,11.014699935913086,11.321000099182129,11.756099700927734,37884115.0,11.450621604919434
2011-08-10,12.324399948120117,11.765000343322754,12.01360034942627,11.884900093078613,47195846.0,11.576074600219727
2011-08-11,12.151200294494629,11.36989974975586,11.476400375366211,12.120200157165527,32888499.0,11.80526065826416
2011-08-12,12.422100067138672,12.044699668884277,12.413200378417969,12.160099983215332,31792804.0,11.844123840332031
2011-08-16,12.386500358581543,12.031399726867676,12.346599578857422,12.0625,26992881.0,11.749059677124023
2011-08-17,12.057999610900879,11.742799758911133,11.99590015411377,11.78279972076416,23545301.0,11.476627349853516
2011-08-18,11.946999549865723,11.543000221252441,11.840499877929688,11.565199851989746,18693034.0,11.264681816101074
2011-08-19,11.405400276184082,11.059100151062012,11.218899726867676,11.338800430297852,25749552.0,11.04416561126709
2011-08-22,11.773900032043457,11.33430004119873,11.33430004119873,11.538599967956543,24102914.0,11.23877239227295
2011-08-23,11.791600227355957,11.556300163269043,11.59630012512207,11.751700401306152,18023923.0,11.44633674621582
2011-08-24,11.964799880981445,11.658499717712402,11.889300346374512,11.6806001663208,17933057.0,11.377082824707031
2011-08-25,12.279999732971191,11.725000381469727,11.804900169372559,12.253399848937988,35520467.0,11.934999465942383
2011-08-26,12.604100227355957,12.142399787902832,12.208999633789062,12.5108003616333,36756827.0,12.185710906982422
2011-08-29,12.626299858093262,12.208999633789062,12.475299835205078,12.519700050354004,41765284.0,12.194379806518555
2011-08-30,12.684000015258789,12.164600372314453,12.577400207519531,12.173399925231934,25475196.0,11.857078552246094
2011-08-31,12.231200218200684,11.955900192260742,12.137900352478027,11.99590015411377,16857796.0,11.684189796447754
2011-09-01,12.097999572753906,11.556300163269043,12.0802001953125,11.702799797058105,17576515.0,11.398706436157227
2011-09-02,11.844900131225586,11.551899909973145,11.627400398254395,11.80049991607666,14867998.0,11.493866920471191
2011-09-05,11.720600128173828,11.38759994506836,11.654000282287598,11.401000022888184,16133115.0,11.104748725891113
2011-09-06,11.618499755859375,11.232199668884277,11.294400215148926,11.489700317382812,14836621.0,11.191143989562988
2011-09-07,12.14680004119873,11.640700340270996,11.654000282287598,12.133500099182129,34387566.0,11.818215370178223
2011-09-08,12.253399848937988,11.787199974060059,12.177900314331055,11.80049991607666,26012104.0,11.493866920471191
2011-09-09,12.053600311279297,11.43649959564209,11.822699546813965,11.605199813842773,19446240.0,11.303642272949219
2011-09-13,11.485300064086914,11.001399993896484,11.365400314331055,11.090200424194336,30931244.0,10.802024841308594
2011-09-14,11.272199630737305,10.943699836730957,11.18340015411377,11.267800331115723,21854966.0,10.97500991821289
2011-09-15,11.298800468444824,11.054699897766113,11.298800468444824,11.072400093078613,20327054.0,10.784687042236328
2011-09-16,11.267800331115723,11.059100151062012,11.143400192260742,11.085700035095215,15018511.0,10.79764175415039
2011-09-19,11.52970027923584,11.178999900817871,11.210000038146973,11.25,29342706.0,10.957672119140625
2011-09-20,11.298800468444824,10.8326997756958,11.143400192260742,11.210000038146973,26342934.0,10.91871166229248
2011-09-21,11.889300346374512,11.010299682617188,11.143400192260742,11.756099700927734,44128467.0,11.450621604919434
2011-09-22,11.627400398254395,11.143400192260742,11.583000183105469,11.192299842834473,33130842.0,10.901471138000488
2011-09-23,11.476400375366211,10.854900360107422,10.92590045928955,11.267800331115723,29573095.0,10.97500991821289
2011-09-26,11.374300003051758,11.019100189208984,11.161199569702148,11.11240005493164,18909003.0,10.823647499084473
2011-09-27,11.298800468444824,10.810500144958496,11.16569995880127,10.97029972076416,25513866.0,10.685239791870117
2011-09-28,11.085700035095215,9.984709739685059,11.054699897766113,9.993590354919434,50184317.0,9.73391056060791
2011-09-29,9.91366958618164,9.367600440979004,9.744970321655273,9.42531967163086,31660563.0,9.180405616760254
2011-09-30,9.54518985748291,9.185580253601074,9.460829734802246,9.305450439453125,20832563.0,9.063651084899902
2011-10-10,9.456390380859375,9.096779823303223,9.389800071716309,9.105660438537598,14843039.0,8.869051933288574
2011-10-11,9.456390380859375,8.781570434570312,9.345399856567383,8.901439666748047,25628375.0,8.670138359069824
2011-10-12,9.34984016418457,8.643939971923828,8.812649726867676,9.332079887390137,31938702.0,9.089588165283203
2011-10-13,9.740530014038086,9.225529670715332,9.278809547424316,9.585140228271484,35149627.0,9.33607292175293
2011-10-14,9.815999984741211,9.505229949951172,9.580699920654297,9.731650352478027,30312917.0,9.478775978088379
2011-10-17,9.82487964630127,9.483030319213867,9.811559677124023,9.580699920654297,26353807.0,9.331748008728027
2011-10-18,9.496350288391113,9.012430191040039,9.434200286865234,9.034629821777344,22996874.0,8.799867630004883
2011-10-19,9.185580253601074,8.870360374450684,9.092340469360352,9.074589729309082,16050581.0,8.838789939880371
2011-10-20,9.021309852600098,8.750490188598633,9.021309852600098,8.857040405273438,14104417.0,8.626893043518066
2011-10-21,9.154500007629395,8.843729972839355,8.879240036010742,8.954719543457031,13974190.0,8.722034454345703
2011-10-24,9.185580253601074,8.537389755249023,8.98134994506836,9.16781997680664,22631250.0,8.929596900939941
2011-10-25,9.736089706420898,9.13230037689209,9.190019607543945,9.669500350952148,40389923.0,9.418241500854492
2011-10-26,9.838199615478516,9.394240379333496,9.536310195922852,9.625100135803223,43726843.0,9.374994277954102
2011-10-27,9.713890075683594,9.278809547424316,9.589579582214355,9.32763957977295,32834411.0,9.085264205932617
2011-10-28,9.527429580688477,9.269929885864258,9.465270042419434,9.500789642333984,33079980.0,9.253914833068848
2011-10-31,9.62954044342041,9.420880317687988,9.496350288391113,9.522990226745605,22987774.0,9.275538444519043
2011-11-01,9.540749549865723,9.332079887390137,9.403120040893555,9.407560348510742,19929191.0,9.163107872009277
2011-11-02,9.394240379333496,8.968029975891113,9.172260284423828,9.385359764099121,27093084.0,9.141484260559082
2011-11-03,9.753849983215332,9.403120040893555,9.403120040893555,9.616220474243164,42572301.0,9.366345405578613
2011-11-04,9.75829029083252,9.47859001159668,9.633979797363281,9.665060043334961,25996537.0,9.41391658782959
2011-11-07,9.975830078125,9.500789642333984,9.642860412597656,9.887040138244629,42797495.0,9.630127906799316
2011-11-08,10.055700302124023,9.722769737243652,9.891480445861816,9.851519584655762,43562995.0,9.59553050994873
2011-11-09,9.971389770507812,9.660619735717773,9.815999984741211,9.962510108947754,32290023.0,9.70363712310791
2011-11-10,10.415300369262695,9.895919799804688,9.900360107421875,10.060199737548828,65331780.0,9.798789024353027
2011-11-11,10.246600151062012,9.90923023223877,10.033499717712402,9.984709739685059,33397333.0,9.725260734558105
2011-11-14,10.335399627685547,10.126799583435059,10.264399528503418,10.224499702453613,37834027.0,9.958819389343262
2011-11-15,10.273300170898438,10.109000205993652,10.211099624633789,10.162300109863281,22849172.0,9.898235321044922
2011-11-16,10.193400382995605,9.705010414123535,10.122300148010254,9.744970321655273,28434369.0,9.49174976348877
2011-11-17,9.842639923095703,9.51410961151123,9.749409675598145,9.585140228271484,21504839.0,9.33607292175293
2011-11-18,9.518549919128418,9.123419761657715,9.47859001159668,9.203330039978027,19920947.0,8.964184761047363
2011-11-21,9.278809547424316,9.105660438537598,9.181139945983887,9.2610502243042,13622669.0,9.020404815673828
2011-11-22,9.212209701538086,8.968029975891113,9.145620346069336,9.163379669189453,11349612.0,8.925271987915039
2011-11-23,9.221090316772461,8.914759635925293,9.16781997680664,8.941399574279785,17264901.0,8.709059715270996
2011-11-24,8.910320281982422,8.666139602661133,8.790450096130371,8.803770065307617,15329060.0,8.575006484985352
2011-11-25,9.003549575805664,8.790450096130371,8.812649726867676,8.825969696044922,13113740.0,8.596630096435547
2011-11-28,8.941399574279785,8.728300094604492,8.83041000366211,8.777130126953125,8647348.0,8.54905891418457
2011-11-29,9.087900161743164,8.794890403747559,8.870360374450684,9.083470344543457,19167254.0,8.847439765930176
2011-11-30,9.04794979095459,8.439720153808594,9.04794979095459,8.57291030883789,22294213.0,8.350146293640137
2011-12-01,8.932519912719727,8.746049880981445,8.901439666748047,8.763810157775879,19189117.0,8.53608512878418
2011-12-02,8.679459571838379,8.399760246276855,8.679459571838379,8.448599815368652,16176639.0,8.229065895080566
2011-12-05,8.426400184631348,8.040149688720703,8.426400184631348,8.07567024230957,12473413.0,7.86582612991333
2011-12-06,8.106749534606934,7.969120025634766,8.013520240783691,8.084549903869629,11189214.0,7.874475479125977
2011-12-07,8.164460182189941,8.066789627075195,8.128950119018555,8.111189842224121,7131126.0,7.900423049926758
2011-12-08,8.191100120544434,7.82705020904541,8.097869873046875,8.066789627075195,12385007.0,7.857176303863525
2011-12-09,8.124509811401367,7.902530193328857,7.964680194854736,7.946919918060303,7432688.0,7.740421772003174
2011-12-12,8.590669631958008,7.986879825592041,8.013520240783691,8.395319938659668,39838531.0,8.177169799804688
2011-12-13,8.546270370483398,8.23993968963623,8.279890060424805,8.524069786071777,42601567.0,8.302574157714844
2011-12-14,8.568470001220703,8.342049598693848,8.444160461425781,8.355369567871094,24914013.0,8.13825798034668
2011-12-15,8.253259658813477,7.867010116577148,8.248820304870605,7.9202799797058105,25198832.0,7.714473724365234
2011-12-16,8.652819633483887,7.938039779663086,7.946919918060303,8.630620002746582,36444005.0,8.406355857849121
2011-12-19,8.999110221862793,8.439720153808594,8.479680061340332,8.874799728393555,51432293.0,8.644190788269043
2011-12-20,8.91919994354248,8.67057991027832,8.812649726867676,8.7327299118042,28029314.0,8.505812644958496
2011-12-21,8.945839881896973,8.244379997253418,8.874799728393555,8.262140274047852,27134425.0,8.047451972961426
2011-12-22,8.262140274047852,8.262140274047852,8.262140274047852,8.262140274047852,0.0,8.047451972961426
2011-12-23,8.954719543457031,8.084549903869629,8.168899536132812,8.897000312805176,48193740.0,8.665814399719238
2011-12-26,8.990229606628418,8.70166015625,8.897000312805176,8.754929542541504,34315375.0,8.527435302734375
2011-12-27,8.825969696044922,8.524069786071777,8.790450096130371,8.58178997039795,21876429.0,8.358795166015625
2011-12-28,8.994669914245605,8.493000030517578,8.546270370483398,8.959159851074219,38848875.0,8.726358413696289
2011-12-29,8.923640251159668,8.754929542541504,8.870360374450684,8.834850311279297,26253800.0,8.605278968811035
2011-12-30,8.994669914245605,8.803770065307617,8.88368034362793,8.901439666748047,28103798.0,8.670138359069824
2012-01-04,9.118980407714844,8.710539817810059,8.990229606628418,8.714980125427246,36822483.0,8.488523483276367
2012-01-05,8.692779541015625,8.106749534606934,8.626179695129395,8.17333984375,35428311.0,7.960958480834961
2012-01-06,8.457480430603027,8.084549903869629,8.124509811401367,8.417519569396973,20651246.0,8.198793411254883
2012-01-09,8.963600158691406,8.266570091247559,8.457480430603027,8.879240036010742,34396878.0,8.648515701293945
2012-01-10,9.411999702453613,8.781570434570312,8.803770065307617,9.2610502243042,58037886.0,9.020404815673828
2012-01-11,9.314330101013184,9.110099792480469,9.194459915161133,9.185580253601074,42495170.0,8.946895599365234
2012-01-12,9.736089706420898,9.150059700012207,9.150059700012207,9.363160133361816,53006188.0,9.119861602783203
2012-01-13,9.447509765625,9.025750160217285,9.358719825744629,9.207770347595215,33891049.0,8.968509674072266
2012-01-16,9.292130470275879,8.70166015625,9.056830406188965,8.728300094604492,25917639.0,8.501498222351074
2012-01-17,9.456390380859375,8.763810157775879,8.82153034210205,9.447509765625,41537005.0,9.202019691467285
2012-01-18,9.673930168151855,9.234410285949707,9.54518985748291,9.309889793395996,40944308.0,9.067975044250488
2012-01-19,9.527429580688477,9.225529670715332,9.278809547424316,9.460829734802246,30285523.0,9.21499252319336
2012-01-20,9.536310195922852,9.269929885864258,9.50967025756836,9.451950073242188,29805948.0,9.206343650817871
2012-01-30,9.536310195922852,9.287690162658691,9.438630104064941,9.42531967163086,25414154.0,9.180405616760254
2012-01-31,9.447509765625,9.141180038452148,9.38092041015625,9.305450439453125,16539623.0,9.063651084899902
2012-02-01,9.4164400100708,9.083470344543457,9.212209701538086,9.16781997680664,18791335.0,8.929596900939941
2012-02-02,9.42531967163086,9.181139945983887,9.247730255126953,9.4164400100708,21904724.0,9.171756744384766
2012-02-03,9.669500350952148,9.38092041015625,9.38092041015625,9.602899551391602,39914912.0,9.353371620178223
2012-02-06,9.678370475769043,9.456390380859375,9.660619735717773,9.585140228271484,30454235.0,9.33607292175293
2012-02-07,9.536310195922852,9.190019607543945,9.487469673156738,9.243289947509766,28503220.0,9.003105163574219
2012-02-08,9.616220474243164,9.207770347595215,9.225529670715332,9.558500289916992,31828470.0,9.310125350952148
2012-02-09,9.767169952392578,9.456390380859375,9.558500289916992,9.571820259094238,43549717.0,9.323100090026855
2012-02-10,9.665060043334961,9.42531967163086,9.540749549865723,9.50967025756836,29367201.0,9.262564659118652
2012-02-13,9.665060043334961,9.354280471801758,9.403120040893555,9.536310195922852,29559657.0,9.288512229919434
2012-02-14,9.740530014038086,9.531869888305664,9.536310195922852,9.562939643859863,31737926.0,9.31445026397705
2012-02-15,9.84708023071289,9.389800071716309,9.540749549865723,9.829319953918457,53427312.0,9.573907852172852
2012-02-16,9.820440292358398,9.549630165100098,9.72721004486084,9.633979797363281,36976305.0,9.38364315032959
2012-02-17,9.744970321655273,9.500789642333984,9.713890075683594,9.571820259094238,17962523.0,9.323100090026855
2012-02-20,9.75829029083252,9.500789642333984,9.736089706420898,9.50967025756836,24924973.0,9.262564659118652
2012-02-21,9.580699920654297,9.354280471801758,9.47859001159668,9.56737995147705,20866269.0,9.318774223327637
2012-02-22,9.789360046386719,9.522990226745605,9.54518985748291,9.709449768066406,39304024.0,9.4571533203125
2012-02-23,10.153400421142578,9.736089706420898,9.736089706420898,10.015800476074219,73127716.0,9.755542755126953
2012-02-24,10.135700225830078,9.895919799804688,10.077899932861328,10.02910041809082,47069988.0,9.768497467041016
2012-02-27,10.322099685668945,10.024700164794922,10.100099563598633,10.02910041809082,52341298.0,9.768497467041016
2012-02-28,10.02910041809082,9.815999984741211,9.935870170593262,9.895919799804688,33101157.0,9.638777732849121
2012-02-29,10.268799781799316,9.91366958618164,9.918109893798828,9.962510108947754,40719154.0,9.70363712310791
2012-03-01,10.14900016784668,9.882599830627441,9.922550201416016,10.042400360107422,25310119.0,9.781451225280762
2012-03-02,10.242199897766113,10.091300010681152,10.09570026397705,10.180000305175781,28515295.0,9.91547679901123
2012-03-05,10.211099624633789,10.042400360107422,10.184499740600586,10.086799621582031,33117915.0,9.824697494506836
2012-03-06,10.077899932861328,9.820440292358398,10.077899932861328,9.860400199890137,27174201.0,9.604180335998535
2012-03-07,9.891480445861816,9.682809829711914,9.722769737243652,9.700570106506348,22430625.0,9.448504447937012
2012-03-08,9.975830078125,9.753849983215332,9.75829029083252,9.918109893798828,23554253.0,9.660390853881836
2012-03-09,10.606300354003906,9.989150047302246,9.998029708862305,10.521900177001953,72730472.0,10.248492240905762
2012-03-12,10.894800186157227,10.344300270080566,10.544099807739258,10.743900299072266,81407138.0,10.464723587036133
2012-03-13,10.877099990844727,10.601799964904785,10.655099868774414,10.743900299072266,47970700.0,10.464723587036133
2012-03-14,10.863800048828125,10.08240032196045,10.8326997756958,10.157899856567383,58626215.0,9.893949508666992
2012-03-15,10.78380012512207,10.16670036315918,10.16670036315918,10.641799926757812,68480603.0,10.365276336669922
2012-03-16,10.726099967956543,10.4375,10.655099868774414,10.69950008392334,47667364.0,10.421476364135742
2012-03-19,11.321000099182129,10.588500022888184,10.663999557495117,11.005800247192383,63555453.0,10.719818115234375
2012-03-20,11.170100212097168,10.734999656677246,11.010299682617188,10.930399894714355,42387298.0,10.646376609802246
2012-03-21,11.409799575805664,10.797200202941895,11.04580020904541,11.33430004119873,64848221.0,11.039782524108887
2012-03-22,11.38759994506836,10.863800048828125,11.276599884033203,10.899299621582031,45523325.0,10.616085052490234
2012-03-23,10.8193998336792,10.4375,10.8193998336792,10.703900337219238,35151573.0,10.425763130187988
2012-03-26,11.076899528503418,10.659500122070312,10.792699813842773,10.792699813842773,34216818.0,10.51225471496582
2012-03-27,10.88599967956543,10.499699592590332,10.739399909973145,10.548500061035156,31616871.0,10.27440071105957
2012-03-28,10.433099746704102,9.949190139770508,10.433099746704102,9.975830078125,31976863.0,9.7166109085083
2012-03-29,10.033499717712402,9.700570106506348,9.900360107421875,9.705010414123535,24189665.0,9.452828407287598
2012-03-30,9.869279861450195,9.323200225830078,9.731650352478027,9.447509765625,23738987.0,9.202019691467285
2012-04-05,9.811559677124023,9.451950073242188,9.500789642333984,9.75829029083252,23019216.0,9.504724502563477
2012-04-06,9.984709739685059,9.709449768066406,9.767169952392578,9.82487964630127,22929465.0,9.56958293914795
2012-04-09,9.793800354003906,9.500789642333984,9.793800354003906,9.549630165100098,17393964.0,9.301486015319824
2012-04-10,9.625100135803223,9.10122013092041,9.47859001159668,9.571820259094238,22559492.0,9.323100090026855
2012-04-11,9.811559677124023,9.309889793395996,9.411999702453613,9.718330383300781,20915446.0,9.465803146362305
2012-04-12,9.851519584655762,9.602899551391602,9.709449768066406,9.84708023071289,22731423.0,9.591207504272461
2012-04-13,10.184499740600586,9.749409675598145,9.864839553833008,10.038000106811523,30226583.0,9.777166366577148
2012-04-16,9.984709739685059,9.82487964630127,9.900360107421875,9.887040138244629,16440051.0,9.630127906799316
2012-04-17,9.891480445861816,9.62954044342041,9.887040138244629,9.633979797363281,17502592.0,9.38364315032959
2012-04-18,9.633979797363281,9.633979797363281,9.633979797363281,9.633979797363281,0.0,9.38364315032959
2012-04-19,9.85595989227295,9.394240379333496,9.767169952392578,9.487469673156738,33789556.0,9.24094009399414
2012-04-20,9.451950073242188,9.150059700012207,9.42531967163086,9.278809547424316,33110529.0,9.037702560424805
2012-04-23,9.358719825744629,9.1766996383667,9.190019607543945,9.221090316772461,18111845.0,8.981483459472656
2012-04-24,9.32763957977295,8.910320281982422,9.190019607543945,9.04794979095459,19185911.0,8.812841415405273
2012-04-25,9.10122013092041,8.834850311279297,9.012430191040039,9.074589729309082,21204791.0,8.838789939880371
2012-04-26,9.2610502243042,9.07903003692627,9.105660438537598,9.163379669189453,19614423.0,8.925271987915039
2012-04-27,9.203330039978027,8.923640251159668,9.163379669189453,9.007989883422852,13322954.0,8.773920059204102
2012-05-02,9.398679733276367,9.10122013092041,9.123419761657715,9.283249855041504,22968709.0,9.042027473449707
2012-05-03,9.398679733276367,9.225529670715332,9.292130470275879,9.323200225830078,16860465.0,9.080939292907715
2012-05-04,9.443070411682129,9.252169609069824,9.323200225830078,9.429759979248047,20859056.0,9.184730529785156
2012-05-07,9.438630104064941,9.29656982421875,9.345399856567383,9.429759979248047,17907392.0,9.184730529785156
2012-05-08,9.771610260009766,9.309889793395996,9.403120040893555,9.651740074157715,36221700.0,9.4009428024292
2012-05-09,9.633979797363281,9.323200225830078,9.633979797363281,9.32763957977295,22649407.0,9.085264205932617
2012-05-10,9.491909980773926,9.336520195007324,9.367600440979004,9.407560348510742,11244000.0,9.163107872009277
2012-05-11,9.438630104064941,9.234410285949707,9.398679733276367,9.238849639892578,12280072.0,8.998781204223633
2012-05-14,9.372039794921875,9.087900161743164,9.305450439453125,9.096779823303223,13185147.0,8.86040210723877
2012-05-15,9.531869888305664,8.976909637451172,9.012430191040039,9.4164400100708,26003365.0,9.171756744384766
2012-05-16,9.57625961303711,9.389800071716309,9.438630104064941,9.434200286865234,22502827.0,9.189055442810059
2012-05-17,9.69612979888916,9.394240379333496,9.491909980773926,9.669500350952148,22143119.0,9.418241500854492
2012-05-18,9.673930168151855,9.363160133361816,9.580699920654297,9.4164400100708,19684792.0,9.171756744384766
2012-05-21,9.163379669189453,8.928970336914062,9.149169921875,9.007100105285645,7127506.0,8.773053169250488
2012-05-22,9.007100105285645,9.007100105285645,9.007100105285645,9.007100105285645,0.0,8.773053169250488
2012-05-23,9.184690475463867,8.65192985534668,9.106550216674805,8.737170219421387,20155327.0,8.510137557983398
2012-05-24,8.78689956665039,8.381999969482422,8.63772964477539,8.460140228271484,17042132.0,8.240306854248047
2012-05-25,8.595109939575195,8.424630165100098,8.474349975585938,8.495659828186035,9861786.0,8.27490234375
2012-05-28,8.495659828186035,8.097869873046875,8.495659828186035,8.438830375671387,14563793.0,8.219550132751465
2012-05-29,8.65192985534668,8.374899864196777,8.438830375671387,8.588000297546387,16780341.0,8.364843368530273
2012-05-30,8.680350303649902,8.509869575500488,8.609310150146484,8.609310150146484,11890753.0,8.385600090026855
2012-05-31,8.588000297546387,8.4033203125,8.531180381774902,8.495659828186035,13015050.0,8.27490234375
2012-06-01,9.092340469360352,8.424630165100098,8.495659828186035,8.765589714050293,31028010.0,8.537818908691406
2012-06-04,8.630620002746582,8.360690116882324,8.552490234375,8.367799758911133,19045393.0,8.150364875793457
2012-06-05,8.559590339660645,8.296759605407715,8.438830375671387,8.45304012298584,12096657.0,8.233390808105469
2012-06-06,8.495659828186035,8.318070411682129,8.417519569396973,8.35359001159668,9157266.0,8.13652515411377
2012-06-07,8.545379638671875,8.25413990020752,8.509869575500488,8.289660453796387,8124235.0,8.07425594329834
2012-06-08,8.417519569396973,8.097869873046875,8.38910961151123,8.112079620361328,9492020.0,7.901289463043213
2012-06-11,8.275449752807617,8.097869873046875,8.168899536132812,8.218629837036133,7208989.0,8.005070686340332
2012-06-12,8.183110237121582,7.9558000564575195,8.168899536132812,7.970009803771973,10688172.0,7.762911796569824
2012-06-13,8.10496997833252,7.984210014343262,8.041040420532227,8.097869873046875,8289399.0,7.887449741363525
2012-06-14,8.374899864196777,8.10496997833252,8.14048957824707,8.15470027923584,15618306.0,7.942802429199219
2012-06-15,8.225729942321777,8.012630462646484,8.183110237121582,8.10496997833252,9761525.0,7.894365310668945
2012-06-18,8.20442008972168,8.112070083618164,8.176010131835938,8.15470027923584,6785849.0,7.942802429199219
2012-06-19,8.247039794921875,8.126279830932617,8.14048957824707,8.183110237121582,7701618.0,7.9704742431640625
2012-06-20,8.218629837036133,8.062350273132324,8.20442008972168,8.076560020446777,6916395.0,7.866693496704102
2012-06-21,8.048150062561035,7.778220176696777,8.048150062561035,7.799530029296875,12199871.0,7.596861839294434
2012-06-25,7.8066301345825195,7.44435977935791,7.8066301345825195,7.451459884643555,8382593.0,7.25783634185791
2012-06-26,7.4230499267578125,7.131810188293457,7.4230499267578125,7.2738800048828125,10600665.0,7.0848708152771
2012-06-27,7.3520097732543945,7.174429893493652,7.2383599281311035,7.174429893493652,7909771.0,6.988004684448242
2012-06-28,7.280980110168457,7.032360076904297,7.195740222930908,7.039460182189941,8965109.0,6.856542110443115
2012-06-29,7.174429893493652,6.968430042266846,7.039460182189941,7.174429893493652,7273616.0,6.988004684448242
2012-07-02,7.4230499267578125,7.195740222930908,7.245460033416748,7.323599815368652,10112711.0,7.133297920227051
2012-07-03,7.4230499267578125,7.195740222930908,7.380430221557617,7.2383599281311035,8640106.0,7.050273418426514
2012-07-04,7.302289962768555,7.138909816741943,7.245460033416748,7.195740222930908,8127585.0,7.008760929107666
2012-07-05,7.1673197746276855,6.87608003616333,7.146009922027588,6.932909965515137,9634929.0,6.752760410308838
2012-07-06,7.011050224304199,6.279399871826172,6.947120189666748,6.641670227050781,29212505.0,6.469088554382324
2012-07-09,6.535120010375977,6.314919948577881,6.535120010375977,6.322020053863525,14162550.0,6.157744407653809
2012-07-10,6.314919948577881,6.130229949951172,6.236780166625977,6.137330055236816,10756340.0,5.977853298187256
2012-07-11,6.5209197998046875,6.144430160522461,6.172850131988525,6.456980228424072,18941012.0,6.2891974449157715
2012-07-12,6.49960994720459,6.286499977111816,6.364640235900879,6.464089870452881,13631230.0,6.2961225509643555
2012-07-13,6.506710052490234,6.3362298011779785,6.428569793701172,6.364640235900879,7674078.0,6.1992573738098145
2012-07-16,6.378849983215332,6.037879943847656,6.357540130615234,6.059189796447754,10563283.0,5.9017438888549805
2012-07-17,6.385950088500977,6.044990062713623,6.059189796447754,6.243879795074463,8447236.0,6.081634521484375
2012-07-18,6.549330234527588,6.158639907836914,6.236780166625977,6.528019905090332,23284923.0,6.358391284942627
2012-07-19,6.613259792327881,6.464089870452881,6.528019905090332,6.485400199890137,15412354.0,6.3168792724609375
2012-07-20,6.599050045013428,6.414360046386719,6.471189975738525,6.449880123138428,9727236.0,6.282281875610352
2012-07-23,6.464089870452881,6.3362298011779785,6.385950088500977,6.385950088500977,6298755.0,6.22001314163208
2012-07-24,6.563539981842041,6.3362298011779785,6.371739864349365,6.47829008102417,7325330.0,6.309953689575195
2012-07-25,6.485400199890137,6.314919948577881,6.464089870452881,6.3362298011779785,6831205.0,6.1715850830078125
2012-07-26,6.393050193786621,6.25098991394043,6.350430011749268,6.279399871826172,6710751.0,6.116231441497803
2012-07-27,6.3362298011779785,6.172850131988525,6.314919948577881,6.201260089874268,5979374.0,6.0401225090026855
2012-07-30,6.293610095977783,6.094709873199463,6.236780166625977,6.137330055236816,5866307.0,5.977853298187256
2012-07-31,6.194159984588623,5.981060028076172,6.17995023727417,6.023680210113525,5530797.0,5.867156982421875
2012-08-01,6.1870598793029785,6.037879943847656,6.037879943847656,6.137330055236816,5566810.0,5.977853298187256
2012-08-02,6.144430160522461,5.93133020401001,6.108920097351074,6.009469985961914,7136791.0,5.853315830230713
2012-08-03,6.464089870452881,6.0023698806762695,6.009469985961914,6.314919948577881,15542323.0,6.150828838348389
2012-08-06,6.464089870452881,6.215469837188721,6.243879795074463,6.428569793701172,15106670.0,6.2615251541137695
2012-08-07,6.634570121765137,6.385950088500977,6.435669898986816,6.535120010375977,18952728.0,6.365306854248047
2012-08-08,6.670090198516846,6.464089870452881,6.47829008102417,6.563539981842041,16459500.0,6.392988681793213
2012-08-09,6.662980079650879,6.464089870452881,6.5209197998046875,6.634570121765137,18810123.0,6.462172985076904
2012-08-10,6.82636022567749,6.591949939727783,6.627470016479492,6.677189826965332,21298882.0,6.503684997558594
2012-08-13,6.641670227050781,6.442780017852783,6.641670227050781,6.485400199890137,12022221.0,6.3168792724609375
2012-08-14,6.528019905090332,6.265190124511719,6.456980228424072,6.528019905090332,12416905.0,6.358391284942627
2012-08-15,6.49960994720459,6.32912015914917,6.49960994720459,6.343329906463623,8271650.0,6.178500652313232
2012-08-16,6.407259941101074,6.272299766540527,6.300710201263428,6.364640235900879,7183415.0,6.1992573738098145
2012-08-17,6.485400199890137,6.322020053863525,6.357540130615234,6.456980228424072,8322531.0,6.2891974449157715
2012-08-20,6.456980228424072,6.279399871826172,6.4214701652526855,6.40015983581543,7648966.0,6.233853340148926
2012-08-21,6.5209197998046875,6.357540130615234,6.393050193786621,6.471189975738525,10520544.0,6.303038120269775
2012-08-22,6.485400199890137,6.279399871826172,6.471189975738525,6.322020053863525,9662223.0,6.157744407653809
2012-08-23,6.542220115661621,6.293610095977783,6.322020053863525,6.449880123138428,12266697.0,6.282281875610352
2012-08-24,6.4214701652526855,6.300710201263428,6.414360046386719,6.307809829711914,7382954.0,6.1439032554626465
2012-08-27,6.428569793701172,6.165740013122559,6.300710201263428,6.172850131988525,10974175.0,6.012450695037842
2012-08-28,6.272299766540527,6.116020202636719,6.137330055236816,6.17995023727417,6294081.0,6.019366264343262
2012-08-29,6.194159984588623,6.0023698806762695,6.1515398025512695,6.016570091247559,7031567.0,5.860231399536133
2012-08-30,6.066299915313721,5.8531999588012695,6.0023698806762695,5.902919769287109,8323707.0,5.7495341300964355
2012-08-31,6.009469985961914,5.881609916687012,5.910019874572754,5.910019874572754,4472334.0,5.7564496994018555
2012-09-03,6.144430160522461,5.895820140838623,5.895820140838623,6.08050012588501,9388353.0,5.922500133514404
2012-09-04,6.130229949951172,5.995259761810303,6.066299915313721,6.009469985961914,7625014.0,5.853315830230713
2012-09-05,6.087609767913818,5.959750175476074,5.959750175476074,6.059189796447754,5044847.0,5.9017438888549805
2012-09-06,6.137330055236816,6.037879943847656,6.059189796447754,6.130229949951172,7455365.0,5.970937728881836
2012-09-07,6.528019905090332,6.158639907836914,6.201260089874268,6.350430011749268,25565458.0,6.185416221618652
2012-09-10,6.613259792327881,6.350430011749268,6.350430011749268,6.506710052490234,22943438.0,6.337635040283203
2012-09-11,6.613259792327881,6.428569793701172,6.456980228424072,6.556429862976074,20882072.0,6.386063098907471
2012-09-12,6.677189826965332,6.449880123138428,6.6061601638793945,6.57774019241333,18588858.0,6.406819820404053
2012-09-13,6.549330234527588,6.364640235900879,6.549330234527588,6.364640235900879,16436550.0,6.1992573738098145
2012-09-14,6.492499828338623,6.3362298011779785,6.456980228424072,6.40015983581543,12716296.0,6.233853340148926
2012-09-17,6.456980228424072,6.279399871826172,6.393050193786621,6.293610095977783,14046702.0,6.130072593688965
2012-09-18,6.25098991394043,6.066299915313721,6.236780166625977,6.116020202636719,10671213.0,5.957097053527832
2012-09-19,6.172850131988525,5.93133020401001,6.123129844665527,6.016570091247559,13355961.0,5.860231399536133
2012-09-20,5.995259761810303,5.803470134735107,5.995259761810303,5.8176798820495605,12189032.0,5.66650915145874
2012-09-21,5.860300064086914,5.675610065460205,5.789269924163818,5.68271017074585,10891702.0,5.5350470542907715
2012-09-24,5.775060176849365,5.540649890899658,5.625889778137207,5.732439994812012,7070017.0,5.583484172821045
2012-09-25,6.307809829711914,5.760849952697754,5.760849952697754,6.25098991394043,58485376.0,6.088559627532959
2012-09-26,6.208370208740234,5.888710021972656,6.172850131988525,5.945539951324463,33377289.0,5.791047096252441
2012-09-27,6.378849983215332,5.860300064086914,5.902919769287109,6.364640235900879,42765896.0,6.1992573738098145
2012-09-28,6.464089870452881,6.229680061340332,6.286499977111816,6.449880123138428,47935336.0,6.282281875610352
2012-10-08,6.5209197998046875,6.350430011749268,6.435669898986816,6.449880123138428,24643355.0,6.282281875610352
2012-10-09,6.64877986907959,6.40015983581543,6.464089870452881,6.641670227050781,42488160.0,6.469088554382324
2012-10-10,6.662980079650879,6.542220115661621,6.591949939727783,6.627470016479492,29263033.0,6.455256938934326
2012-10-11,6.79794979095459,6.442780017852783,6.5706400871276855,6.591949939727783,38515380.0,6.420660018920898
2012-10-12,6.783740043640137,6.549330234527588,6.584849834442139,6.627470016479492,36848499.0,6.455256938934326
2012-10-15,6.591949939727783,6.364640235900879,6.5706400871276855,6.456980228424072,27078846.0,6.2891974449157715
2012-10-16,6.783740043640137,6.385950088500977,6.442780017852783,6.769529819488525,40459498.0,6.593626022338867
2012-10-17,7.44435977935791,6.705599784851074,6.72691011428833,7.330699920654297,112905164.0,7.140213966369629
2012-10-18,7.437250137329102,7.188630104064941,7.245460033416748,7.37332010269165,71373917.0,7.181726455688477
2012-10-19,7.415939807891846,7.2028398513793945,7.316490173339844,7.2738800048828125,43335464.0,7.0848708152771
2012-10-22,7.437250137329102,7.195740222930908,7.217050075531006,7.380430221557617,33057652.0,7.188652038574219
2012-10-23,7.380430221557617,6.982639789581299,7.37332010269165,7.0181498527526855,50772155.0,6.835785388946533
2012-10-24,7.138909816741943,6.762430191040039,6.932909965515137,7.110499858856201,49935690.0,6.925735950469971
2012-10-25,7.082079887390137,6.82636022567749,6.996840000152588,6.833459854125977,26748777.0,6.6558942794799805
2012-10-26,7.011050224304199,6.783740043640137,6.812150001525879,6.790840148925781,25321538.0,6.614382266998291
2012-10-29,6.861879825592041,6.528019905090332,6.748219966888428,6.57774019241333,22719343.0,6.406819820404053
2012-10-30,6.783740043640137,6.435669898986816,6.5209197998046875,6.591949939727783,20718275.0,6.420660018920898
2012-10-31,6.812150001525879,6.563539981842041,6.591949939727783,6.79794979095459,22026826.0,6.621306896209717
2012-11-01,6.932909965515137,6.7553300857543945,6.783740043640137,6.87608003616333,20873042.0,6.697407245635986
2012-11-02,7.160220146179199,6.87608003616333,6.961329936981201,6.890289783477783,35256660.0,6.71124792098999
2012-11-05,6.925809860229492,6.698500156402588,6.861879825592041,6.734020233154297,18186187.0,6.559039115905762
2012-11-06,6.712709903717041,6.485400199890137,6.712709903717041,6.634570121765137,18209995.0,6.462172985076904
2012-11-07,6.712709903717041,6.556429862976074,6.641670227050781,6.64877986907959,12415281.0,6.47601318359375
2012-11-08,6.57774019241333,6.407259941101074,6.49960994720459,6.4214701652526855,15471302.0,6.254610061645508
2012-11-09,6.471189975738525,6.279399871826172,6.4214701652526855,6.300710201263428,14423882.0,6.136988162994385
2012-11-12,6.414360046386719,6.265190124511719,6.307809829711914,6.307809829711914,10374091.0,6.1439032554626465
2012-11-13,6.4214701652526855,6.165740013122559,6.322020053863525,6.172850131988525,12864678.0,6.012450695037842
2012-11-14,6.215469837188721,5.995259761810303,6.172850131988525,6.1515398025512695,10962344.0,5.99169397354126
2012-11-15,6.393050193786621,6.009469985961914,6.108920097351074,6.265190124511719,17048750.0,6.102390766143799
2012-11-16,6.3362298011779785,6.116020202636719,6.243879795074463,6.243879795074463,8677916.0,6.081634521484375
2012-11-19,6.279399871826172,6.087609767913818,6.243879795074463,6.272299766540527,7688125.0,6.109315872192383
2012-11-20,6.3362298011779785,6.10181999206543,6.307809829711914,6.108920097351074,7895112.0,5.950181484222412
2012-11-21,6.293610095977783,5.881609916687012,6.10181999206543,6.272299766540527,15753386.0,6.109315872192383
2012-11-22,6.229680061340332,6.0023698806762695,6.229680061340332,6.044990062713623,11640586.0,5.887912750244141
2012-11-23,6.130229949951172,5.988160133361816,6.066299915313721,6.0023698806762695,8887551.0,5.846400260925293
2012-11-26,6.066299915313721,5.973949909210205,6.023680210113525,5.988160133361816,5664565.0,5.832559585571289
2012-11-27,5.9668498039245605,5.725339889526367,5.959750175476074,5.753749847412109,9644349.0,5.604240417480469
2012-11-28,5.739540100097656,5.618780136108398,5.725339889526367,5.68271017074585,7138447.0,5.5350470542907715
2012-11-29,5.760849952697754,5.412789821624756,5.704020023345947,5.476719856262207,9149491.0,5.334409236907959
2012-11-30,5.604579925537109,5.441199779510498,5.469610214233398,5.5690598487854,8204340.0,5.424349308013916
2012-12-03,5.796370029449463,5.561960220336914,5.604579925537109,5.583270072937012,10995845.0,5.438190460205078
2012-12-04,5.725339889526367,5.512229919433594,5.554850101470947,5.725339889526367,8777013.0,5.576568603515625
2012-12-05,6.052090167999268,5.675610065460205,5.68271017074585,5.917129993438721,20285386.0,5.763375282287598
2012-12-06,6.016570091247559,5.846089839935303,5.874509811401367,5.867400169372559,9783009.0,5.714937686920166
2012-12-07,6.378849983215332,5.838990211486816,5.874509811401367,6.236780166625977,32964327.0,6.074718952178955
2012-12-10,6.343329906463623,6.116020202636719,6.215469837188721,6.265190124511719,27133620.0,6.102390766143799
2012-12-11,6.300710201263428,6.137330055236816,6.215469837188721,6.158639907836914,13691603.0,5.99860954284668
2012-12-12,6.215469837188721,6.0023698806762695,6.144430160522461,6.10181999206543,12342417.0,5.943265914916992
2012-12-13,6.1870598793029785,6.009469985961914,6.094709873199463,6.066299915313721,10333335.0,5.9086689949035645
2012-12-14,6.3362298011779785,6.044990062713623,6.10181999206543,6.307809829711914,24671446.0,6.1439032554626465
2012-12-17,6.528019905090332,6.314919948577881,6.3362298011779785,6.357540130615234,24318229.0,6.192341327667236
2012-12-18,6.506710052490234,6.3362298011779785,6.364640235900879,6.4214701652526855,20188386.0,6.254610061645508
2012-12-19,6.449880123138428,6.293610095977783,6.428569793701172,6.350430011749268,13968652.0,6.185416221618652
2012-12-20,6.64877986907959,6.17995023727417,6.307809829711914,6.549330234527588,30199163.0,6.379148006439209
2012-12-21,6.591949939727783,6.32912015914917,6.49960994720459,6.364640235900879,22803532.0,6.1992573738098145
2012-12-24,6.428569793701172,6.286499977111816,6.3362298011779785,6.314919948577881,13099081.0,6.150828838348389
2012-12-25,6.492499828338623,6.229680061340332,6.258090019226074,6.428569793701172,20974723.0,6.2615251541137695
2012-12-26,6.620359897613525,6.435669898986816,6.449880123138428,6.556429862976074,24021826.0,6.386063098907471
2012-12-27,6.691400051116943,6.47829008102417,6.591949939727783,6.549330234527588,28633944.0,6.379148006439209
2012-12-28,6.6061601638793945,6.449880123138428,6.49960994720459,6.549330234527588,16784222.0,6.379148006439209
2012-12-31,6.627470016479492,6.492499828338623,6.528019905090332,6.563539981842041,20375807.0,6.392988681793213
2013-01-04,6.684289932250977,6.47829008102417,6.620359897613525,6.528019905090332,18050153.0,6.358391284942627
2013-01-07,6.5706400871276855,6.435669898986816,6.485400199890137,6.535120010375977,14129473.0,6.365306854248047
2013-01-08,6.741119861602783,6.464089870452881,6.556429862976074,6.677189826965332,30231977.0,6.503684997558594
2013-01-09,6.805049896240234,6.6061601638793945,6.670090198516846,6.72691011428833,31973131.0,6.5521135330200195
2013-01-10,6.961329936981201,6.72691011428833,6.762430191040039,6.840569972991943,34315183.0,6.662819862365723
2013-01-11,6.8689799308776855,6.485400199890137,6.840569972991943,6.535120010375977,26417873.0,6.365306854248047
2013-01-14,6.996840000152588,6.449880123138428,6.449880123138428,6.954219818115234,41642519.0,6.773516654968262
2013-01-15,7.0891900062561035,6.82636022567749,6.82636022567749,7.060770034790039,40470090.0,6.877298355102539
2013-01-16,7.011050224304199,6.805049896240234,6.996840000152588,6.883190155029297,35180424.0,6.7043328285217285
2013-01-17,7.04656982421875,6.783740043640137,6.883190155029297,6.79794979095459,20928652.0,6.621306896209717
2013-01-18,7.0181498527526855,6.64877986907959,6.819260120391846,6.982639789581299,34178600.0,6.8011980056762695
2013-01-21,6.989739894866943,6.847670078277588,6.954219818115234,6.940010070800781,21558517.0,6.759675979614258
2013-01-22,6.996840000152588,6.698500156402588,6.940010070800781,6.812150001525879,22029648.0,6.635138034820557
2013-01-23,6.861879825592041,6.556429862976074,6.861879825592041,6.741119861602783,19359589.0,6.565954208374023
2013-01-24,6.819260120391846,6.485400199890137,6.72691011428833,6.556429862976074,22657850.0,6.386063098907471
2013-01-25,6.641670227050781,6.449880123138428,6.57774019241333,6.49960994720459,10998012.0,6.330719470977783
2013-01-28,6.641670227050781,6.528019905090332,6.528019905090332,6.634570121765137,14692412.0,6.462172985076904
2013-01-29,6.911600112915039,6.599050045013428,6.627470016479492,6.82636022567749,32367093.0,6.648979187011719
2013-01-30,6.996840000152588,6.783740043640137,6.883190155029297,6.918700218200684,35824107.0,6.738920211791992
2013-01-31,6.918700218200684,6.783740043640137,6.87608003616333,6.833459854125977,18594649.0,6.6558942794799805
2013-02-01,6.940010070800781,6.783740043640137,6.861879825592041,6.8689799308776855,20230116.0,6.690491676330566
2013-02-04,6.940010070800781,6.712709903717041,6.925809860229492,6.748219966888428,21237309.0,6.572869777679443
2013-02-05,6.883190155029297,6.627470016479492,6.748219966888428,6.819260120391846,16215684.0,6.642063617706299
2013-02-06,7.0536699295043945,6.833459854125977,6.847670078277588,6.961329936981201,29975919.0,6.780441761016846
2013-02-07,7.04656982421875,6.9045000076293945,6.954219818115234,7.025259971618652,22378770.0,6.842710971832275
2013-02-08,7.131810188293457,6.9045000076293945,7.025259971618652,7.039460182189941,26613153.0,6.856542110443115
2013-02-18,7.0891900062561035,6.918700218200684,7.060770034790039,6.961329936981201,17883450.0,6.780441761016846
2013-02-19,6.996840000152588,6.691400051116943,6.982639789581299,6.805049896240234,18046176.0,6.628222465515137
2013-02-20,6.8689799308776855,6.691400051116943,6.783740043640137,6.847670078277588,15949793.0,6.669735431671143
2013-02-21,6.769529819488525,6.506710052490234,6.769529819488525,6.542220115661621,22953487.0,6.372222423553467
2013-02-22,6.705599784851074,6.464089870452881,6.549330234527588,6.599050045013428,17238921.0,6.427575588226318
2013-02-25,6.64877986907959,6.528019905090332,6.599050045013428,6.563539981842041,10090714.0,6.392988681793213
2013-02-26,6.599050045013428,6.393050193786621,6.535120010375977,6.40015983581543,16991067.0,6.233853340148926
2013-02-27,6.47829008102417,6.243879795074463,6.428569793701172,6.322020053863525,15679557.0,6.157744407653809
2013-02-28,6.485400199890137,6.286499977111816,6.32912015914917,6.47829008102417,13687648.0,6.309953689575195
2013-03-01,6.705599784851074,6.47829008102417,6.542220115661621,6.528019905090332,24940589.0,6.358391284942627
2013-03-04,6.513810157775879,6.215469837188721,6.506710052490234,6.40015983581543,20822645.0,6.233853340148926
2013-03-05,7.039460182189941,6.748219966888428,6.748219966888428,7.039460182189941,92239176.0,6.856542110443115
2013-03-06,7.515389919281006,7.039460182189941,7.096290111541748,7.1673197746276855,128240934.0,6.9810791015625
2013-03-07,7.060770034790039,6.819260120391846,6.996840000152588,6.989739894866943,52602134.0,6.8081135749816895
2013-03-08,7.12470006942749,6.833459854125977,6.961329936981201,6.854770183563232,28404548.0,6.6766510009765625
2013-03-11,7.003950119018555,6.833459854125977,6.996840000152588,6.883190155029297,20589571.0,6.7043328285217285
2013-03-12,6.819260120391846,6.393050193786621,6.819260120391846,6.506710052490234,43509612.0,6.337635040283203
2013-03-13,6.442780017852783,6.243879795074463,6.435669898986816,6.350430011749268,22861859.0,6.185416221618652
2013-03-14,6.414360046386719,6.322020053863525,6.322020053863525,6.378849983215332,12170423.0,6.21309757232666
2013-03-15,6.492499828338623,6.229680061340332,6.40015983581543,6.279399871826172,19834931.0,6.116231441497803
2013-03-18,6.258090019226074,6.037879943847656,6.25098991394043,6.044990062713623,19741845.0,5.887912750244141
2013-03-19,6.165740013122559,5.988160133361816,6.037879943847656,6.158639907836914,12503049.0,5.99860954284668
2013-03-20,6.350430011749268,6.108920097351074,6.108920097351074,6.286499977111816,19044361.0,6.123147010803223
2013-03-21,6.4214701652526855,6.236780166625977,6.286499977111816,6.364640235900879,20626874.0,6.1992573738098145
2013-03-22,6.5209197998046875,6.350430011749268,6.407259941101074,6.364640235900879,20021284.0,6.1992573738098145
2013-03-25,6.378849983215332,6.258090019226074,6.357540130615234,6.314919948577881,12049047.0,6.150828838348389
2013-03-26,6.322020053863525,6.137330055236816,6.307809829711914,6.194159984588623,12114232.0,6.033206939697266
2013-03-27,6.25098991394043,6.116020202636719,6.194159984588623,6.158639907836914,13110699.0,5.99860954284668
2013-03-28,6.108920097351074,5.973949909210205,6.108920097351074,6.016570091247559,13306029.0,5.860231399536133
2013-03-29,6.10181999206543,6.0023698806762695,6.059189796447754,6.009469985961914,7678833.0,5.853315830230713
2013-04-01,6.08050012588501,5.952640056610107,5.981060028076172,6.030779838562012,6204331.0,5.874072074890137
2013-04-02,6.108920097351074,6.016570091247559,6.037879943847656,6.023680210113525,6945784.0,5.867156982421875
2013-04-03,6.087609767913818,5.917129993438721,6.066299915313721,5.952640056610107,8884868.0,5.797962665557861
2013-04-08,5.888710021972656,5.68271017074585,5.888710021972656,5.8531999588012695,10086978.0,5.701106548309326
2013-04-09,6.023680210113525,5.8531999588012695,5.874509811401367,5.988160133361816,9836748.0,5.832559585571289
2013-04-10,5.981060028076172,5.881609916687012,5.959750175476074,5.938439846038818,8023483.0,5.7841315269470215
2013-04-11,6.087609767913818,5.959750175476074,5.9668498039245605,5.995259761810303,11571620.0,5.839474678039551
2013-04-12,6.044990062713623,5.895820140838623,5.973949909210205,5.902919769287109,7830217.0,5.7495341300964355
2013-04-15,5.888710021972656,5.689819812774658,5.888710021972656,5.8176798820495605,12770871.0,5.66650915145874
2013-04-16,5.725339889526367,5.505129814147949,5.711130142211914,5.675610065460205,19401719.0,5.528131484985352
2013-04-17,5.689819812774658,5.554850101470947,5.6685099601745605,5.625889778137207,9180811.0,5.479702949523926
2013-04-18,5.68271017074585,5.561960220336914,5.590370178222656,5.6685099601745605,7813655.0,5.521215915679932
2013-04-19,5.838990211486816,5.6685099601745605,5.675610065460205,5.789269924163818,12479135.0,5.638837814331055
2013-04-22,5.760849952697754,5.6685099601745605,5.753749847412109,5.7182297706604,11403571.0,5.569643020629883
2013-04-23,5.753749847412109,5.547749996185303,5.725339889526367,5.547749996185303,9657614.0,5.403593063354492
2013-04-24,5.654300212860107,5.526440143585205,5.583270072937012,5.632989883422852,8354140.0,5.486618518829346
2013-04-25,5.647200107574463,5.526440143585205,5.647200107574463,5.533539772033691,8610639.0,5.389752388000488
2013-04-26,5.590370178222656,5.455410003662109,5.547749996185303,5.490920066833496,8159537.0,5.348240375518799
2013-05-02,5.455410003662109,5.242300033569336,5.455410003662109,5.277820110321045,9199706.0,5.140677452087402
2013-05-03,5.441199779510498,5.2707200050354,5.299129962921143,5.405680179595947,8055645.0,5.2652153968811035
2013-05-06,5.597469806671143,5.384369850158691,5.441199779510498,5.576159954071045,12733440.0,5.431264877319336
2013-05-07,5.618780136108398,5.505129814147949,5.576159954071045,5.540649890899658,10108009.0,5.396677494049072
2013-05-08,5.611680030822754,5.498030185699463,5.604579925537109,5.561960220336914,7697844.0,5.417434215545654
2013-05-09,5.604579925537109,5.462510108947754,5.526440143585205,5.483819961547852,9472210.0,5.341324806213379
2013-05-10,5.5690598487854,5.4198899269104,5.4198899269104,5.547749996185303,7839364.0,5.403593063354492
2013-05-13,5.583270072937012,5.434100151062012,5.554850101470947,5.490920066833496,8840805.0,5.348240375518799
2013-05-14,5.540649890899658,5.426990032196045,5.476719856262207,5.526440143585205,11782068.0,5.382837295532227
2013-05-15,5.533539772033691,5.448299884796143,5.526440143585205,5.483819961547852,6869693.0,5.341324806213379
2013-05-16,5.583270072937012,5.434100151062012,5.434100151062012,5.554850101470947,13125375.0,5.41050910949707
2013-05-17,5.640089988708496,5.483819961547852,5.547749996185303,5.632989883422852,15647581.0,5.486618518829346
2013-05-20,5.775060176849365,5.483819961547852,5.597469806671143,5.760849952697754,19202776.0,5.611155986785889
2013-05-21,5.838990211486816,5.68271017074585,5.760849952697754,5.789269924163818,20017809.0,5.638837814331055
2013-05-22,5.867400169372559,5.696919918060303,5.782159805297852,5.746640205383301,17087278.0,5.597315311431885
2013-05-23,5.746640205383301,5.746640205383301,5.746640205383301,5.746640205383301,0.0,5.597315311431885
2013-05-24,5.746640205383301,5.746640205383301,5.746640205383301,5.746640205383301,0.0,5.597315311431885
2013-05-27,5.746640205383301,5.746640205383301,5.746640205383301,5.746640205383301,0.0,5.597315311431885
2013-05-28,5.746640205383301,5.746640205383301,5.746640205383301,5.746640205383301,0.0,5.597315311431885
2013-05-29,6.108920097351074,5.775060176849365,5.8531999588012695,5.824779987335205,33748772.0,5.673425197601318
2013-05-30,5.753749847412109,5.625889778137207,5.732439994812012,5.704020023345947,21437292.0,5.555802822113037
2013-05-31,5.789269924163818,5.647200107574463,5.704020023345947,5.696919918060303,15011521.0,5.548886775970459
2013-06-03,5.711130142211914,5.554850101470947,5.6685099601745605,5.561960220336914,13072413.0,5.417434215545654
2013-06-04,5.640089988708496,5.469610214233398,5.547749996185303,5.547749996185303,11689785.0,5.403593063354492
2013-06-05,5.5690598487854,5.476719856262207,5.540649890899658,5.526440143585205,6749432.0,5.382837295532227
2013-06-06,5.590370178222656,5.441199779510498,5.526440143585205,5.455410003662109,8345166.0,5.313652992248535
2013-06-07,5.5690598487854,5.292029857635498,5.469610214233398,5.327549934387207,10854158.0,5.189115047454834
2013-06-13,5.292029857635498,4.958169937133789,5.292029857635498,5.149960041046143,18463713.0,5.016139507293701
2013-06-14,5.256509780883789,5.057620048522949,5.149960041046143,5.242300033569336,16568000.0,5.106080532073975
2013-06-17,5.213890075683594,5.093130111694336,5.206789970397949,5.157060146331787,11833094.0,5.023055076599121
2013-06-18,5.220990180969238,5.100240230560303,5.149960041046143,5.206789970397949,12773332.0,5.071493148803711
2013-06-19,5.327549934387207,5.17126989364624,5.292029857635498,5.199679851531982,16046293.0,5.064567565917969
2013-06-20,5.164169788360596,5.000790119171143,5.100240230560303,5.014999866485596,11405080.0,4.884686470031738
2013-06-21,4.936860084533691,4.737959861755371,4.92264986038208,4.844510078430176,10791644.0,4.718626976013184
2013-06-24,4.865819931030273,4.361480236053467,4.830309867858887,4.361480236053467,14489833.0,4.248148441314697
2013-06-25,4.318860054016113,3.956589937210083,4.269139766693115,4.219419956207275,18915538.0,4.1097798347473145
2013-06-26,4.27623987197876,4.141280174255371,4.240729808807373,4.22652006149292,12766065.0,4.116695404052734
2013-06-27,4.283349990844727,4.119969844818115,4.262040138244629,4.12706995010376,12103625.0,4.019829273223877
2013-06-28,4.2336201667785645,4.013420104980469,4.084449768066406,4.141280174255371,8476300.0,4.033670425415039
2013-07-01,4.2336201667785645,4.084449768066406,4.148379802703857,4.183899879455566,6820866.0,4.0751824378967285
2013-07-02,4.212309837341309,4.155489921569824,4.190999984741211,4.205210208892822,8610363.0,4.0959391593933105
2013-07-03,4.183899879455566,4.091549873352051,4.183899879455566,4.141280174255371,7662390.0,4.033670425415039
2013-07-04,4.496449947357178,4.063139915466309,4.091549873352051,4.404099941253662,25679967.0,4.289660930633545
2013-07-05,4.503550052642822,4.32597017288208,4.361480236053467,4.333069801330566,19655188.0,4.220476150512695
2013-07-08,4.269139766693115,4.07735013961792,4.269139766693115,4.119969844818115,12668482.0,4.012913703918457
2013-07-09,4.176799774169922,4.056039810180664,4.063139915466309,4.141280174255371,9980495.0,4.033670425415039
2013-07-10,4.354380130767822,4.105760097503662,4.12706995010376,4.32597017288208,14823781.0,4.213561058044434
2013-07-11,4.553279876708984,4.304659843444824,4.311759948730469,4.546170234680176,27183315.0,4.42803955078125
2013-07-12,4.588789939880371,4.37568998336792,4.560379981994629,4.389900207519531,19908391.0,4.275830268859863
2013-07-15,4.510650157928467,4.368589878082275,4.3827900886535645,4.489339828491211,15786709.0,4.372685432434082
2013-07-16,4.688240051269531,4.47514009475708,4.510650157928467,4.539070129394531,14125301.0,4.42112398147583
2013-07-17,4.553279876708984,4.396999835968018,4.5319600105285645,4.42540979385376,9801723.0,4.310417175292969
2013-07-18,4.603000164031982,4.347280025482178,4.389900207519531,4.567480087280273,17900739.0,4.448795795440674
2013-07-19,4.560379981994629,4.3827900886535645,4.510650157928467,4.389900207519531,15708019.0,4.275830268859863
2013-07-22,4.37568998336792,4.247829914093018,4.347280025482178,4.340169906616211,10031804.0,4.227391719818115
2013-07-23,4.52485990524292,4.340169906616211,4.340169906616211,4.47514009475708,14115492.0,4.3588547706604
2013-07-24,4.67402982711792,4.354380130767822,4.47514009475708,4.5319600105285645,18880230.0,4.414198398590088
2013-07-25,4.560379981994629,4.404099941253662,4.510650157928467,4.42540979385376,10650114.0,4.310417175292969
2013-07-26,4.439620018005371,4.333069801330566,4.404099941253662,4.340169906616211,8831608.0,4.227391719818115
2013-07-29,4.283349990844727,4.141280174255371,4.283349990844727,4.148379802703857,11244528.0,4.040585517883301
2013-07-30,4.27623987197876,4.098659992218018,4.176799774169922,4.269139766693115,10760435.0,4.158207416534424
2013-07-31,4.432519912719727,4.304659843444824,4.37568998336792,4.340169906616211,13008221.0,4.227391719818115
2013-08-01,4.432519912719727,4.311759948730469,4.311759948730469,4.411210060119629,13888181.0,4.296586513519287
2013-08-02,4.496449947357178,4.361480236053467,4.411210060119629,4.42540979385376,20016756.0,4.310417175292969
2013-08-05,4.567480087280273,4.37568998336792,4.404099941253662,4.517759799957275,19637116.0,4.400367259979248
2013-08-06,4.567480087280273,4.432519912719727,4.468029975891113,4.5319600105285645,17183131.0,4.414198398590088
2013-08-07,4.652719974517822,4.510650157928467,4.553279876708984,4.610099792480469,28271480.0,4.490307331085205
2013-08-08,4.67402982711792,4.52485990524292,4.581689834594727,4.560379981994629,22073374.0,4.441880226135254
2013-08-09,4.638519763946533,4.482240200042725,4.560379981994629,4.631410121917725,23137484.0,4.511064052581787
2013-08-12,4.745069980621338,4.567480087280273,4.603000164031982,4.716650009155273,30816357.0,4.594089508056641
2013-08-13,4.730860233306885,4.666930198669434,4.702449798583984,4.709549903869629,16675059.0,4.587173938751221
2013-08-14,4.837409973144531,4.67402982711792,4.72376012802124,4.77347993850708,31356886.0,4.649442672729492
2013-08-15,4.958169937133789,4.638519763946533,4.880030155181885,4.645619869232178,36695548.0,4.524904727935791
2013-08-16,4.972370147705078,4.510650157928467,4.553279876708984,4.539070129394531,26167134.0,4.42112398147583
2013-08-19,4.631410121917725,4.482240200042725,4.510650157928467,4.588789939880371,12291293.0,4.469552040100098
2013-08-20,4.631410121917725,4.503550052642822,4.588789939880371,4.5319600105285645,12410978.0,4.414198398590088
2013-08-21,4.588789939880371,4.482240200042725,4.503550052642822,4.581689834594727,13364461.0,4.4626359939575195
2013-08-22,4.574580192565918,4.496449947357178,4.546170234680176,4.503550052642822,8735579.0,4.386526584625244
2013-08-23,4.581689834594727,4.389900207519531,4.5319600105285645,4.468029975891113,12276964.0,4.351929664611816
2013-08-26,4.574580192565918,4.42540979385376,4.47514009475708,4.553279876708984,12215363.0,4.434964656829834
2013-08-27,4.752170085906982,4.610099792480469,4.631410121917725,4.638519763946533,22027341.0,4.517989158630371
2013-08-28,4.865819931030273,4.560379981994629,4.610099792480469,4.752170085906982,36605833.0,4.628686428070068
2013-08-29,4.737959861755371,4.631410121917725,4.709549903869629,4.681139945983887,15553336.0,4.559502124786377
2013-08-30,4.77347993850708,4.631410121917725,4.688240051269531,4.659830093383789,15628819.0,4.538745880126953
2013-09-02,4.688240051269531,4.546170234680176,4.62431001663208,4.652719974517822,12512574.0,4.531820297241211
2013-09-03,4.695340156555176,4.62431001663208,4.688240051269531,4.659830093383789,11017101.0,4.538745880126953
2013-09-04,4.681139945983887,4.567480087280273,4.659830093383789,4.62431001663208,13146462.0,4.504148483276367
2013-09-05,4.681139945983887,4.574580192565918,4.638519763946533,4.610099792480469,12854345.0,4.490307331085205
2013-09-06,4.666930198669434,4.567480087280273,4.595890045166016,4.652719974517822,17367618.0,4.531820297241211
2013-09-09,4.709549903869629,4.62431001663208,4.652719974517822,4.688240051269531,19649575.0,4.566417694091797
2013-09-10,4.816100120544434,4.666930198669434,4.681139945983887,4.745069980621338,30135350.0,4.621770858764648
2013-09-11,4.87293004989624,4.730860233306885,4.759270191192627,4.858719825744629,36351334.0,4.7324676513671875
2013-09-12,4.943960189819336,4.801889896392822,4.844510078430176,4.865819931030273,21798120.0,4.739383220672607
2013-09-13,5.043409824371338,4.801889896392822,4.894239902496338,4.801889896392822,25568910.0,4.677114009857178
2013-09-16,4.830309867858887,4.72376012802124,4.801889896392822,4.759270191192627,14001048.0,4.635601997375488
2013-09-17,4.7663798332214355,4.603000164031982,4.745069980621338,4.6172099113464355,11337724.0,4.497232913970947
2013-09-18,4.659830093383789,4.546170234680176,4.62431001663208,4.603000164031982,9489285.0,4.483392238616943
2013-09-23,4.716650009155273,4.603000164031982,4.6172099113464355,4.709549903869629,8485960.0,4.587173938751221
2013-09-24,4.759270191192627,4.595890045166016,4.737959861755371,4.709549903869629,13516184.0,4.587173938751221
2013-09-25,4.780580043792725,4.681139945983887,4.716650009155273,4.695340156555176,13995898.0,4.573333263397217
2013-09-26,4.688240051269531,4.546170234680176,4.666930198669434,4.631410121917725,12511091.0,4.511064052581787
2013-09-27,4.958169937133789,4.581689834594727,4.62431001663208,4.844510078430176,41047810.0,4.718626976013184
2013-09-30,4.894239902496338,4.745069980621338,4.809000015258789,4.880030155181885,27720476.0,4.753223896026611
2013-10-08,4.92264986038208,4.801889896392822,4.830309867858887,4.87293004989624,22673710.0,4.746308326721191
2013-10-09,4.929759979248047,4.816100120544434,4.844510078430176,4.865819931030273,17296416.0,4.739383220672607
2013-10-10,4.901340007781982,4.7663798332214355,4.901340007781982,4.780580043792725,15564091.0,4.656358242034912
2013-10-11,4.901340007781982,4.780580043792725,4.787690162658691,4.858719825744629,21200722.0,4.7324676513671875
2013-10-14,4.823200225830078,4.659830093383789,4.794789791107178,4.794789791107178,24564123.0,4.670198440551758
2013-10-15,5.014999866485596,4.730860233306885,4.7663798332214355,4.972370147705078,40152618.0,4.843164920806885
2013-10-16,4.943960189819336,4.709549903869629,4.92264986038208,4.716650009155273,25749484.0,4.594089508056641
2013-10-17,4.958169937133789,4.759270191192627,4.759270191192627,4.816100120544434,25785545.0,4.69095516204834
2013-10-18,4.830309867858887,4.737959861755371,4.7663798332214355,4.759270191192627,13442585.0,4.635601997375488
2013-10-21,4.823200225830078,4.688240051269531,4.745069980621338,4.816100120544434,16639514.0,4.69095516204834
2013-10-22,4.830309867858887,4.695340156555176,4.809000015258789,4.72376012802124,16695996.0,4.601014614105225
2013-10-23,4.759270191192627,4.574580192565918,4.730860233306885,4.62431001663208,15123231.0,4.504148483276367
2013-10-24,4.666930198669434,4.567480087280273,4.595890045166016,4.631410121917725,7654286.0,4.511064052581787
2013-10-25,4.652719974517822,4.52485990524292,4.6172099113464355,4.567480087280273,11572438.0,4.448795795440674
2013-10-28,4.567480087280273,4.47514009475708,4.546170234680176,4.5319600105285645,8724210.0,4.414198398590088
2013-10-29,4.553279876708984,4.304659843444824,4.5319600105285645,4.460929870605469,17342583.0,4.345013618469238
2013-10-30,4.553279876708984,4.460929870605469,4.482240200042725,4.546170234680176,7842005.0,4.42803955078125
2013-10-31,4.546170234680176,4.47514009475708,4.539070129394531,4.503550052642822,5561441.0,4.386526584625244
2013-11-01,4.581689834594727,4.482240200042725,4.52485990524292,4.560379981994629,6586126.0,4.441880226135254
2013-11-04,4.610099792480469,4.553279876708984,4.610099792480469,4.610099792480469,6986256.0,4.490307331085205
2013-11-05,4.638519763946533,4.560379981994629,4.581689834594727,4.631410121917725,7196309.0,4.511064052581787
2013-11-06,4.709549903869629,4.581689834594727,4.6172099113464355,4.62431001663208,8753905.0,4.504148483276367
2013-11-07,4.659830093383789,4.5319600105285645,4.610099792480469,4.567480087280273,5932752.0,4.448795795440674
2013-11-08,4.588789939880371,4.482240200042725,4.546170234680176,4.503550052642822,5966926.0,4.386526584625244
2013-11-11,4.553279876708984,4.489339828491211,4.496449947357178,4.546170234680176,3975049.0,4.42803955078125
2013-11-12,4.638519763946533,4.517759799957275,4.588789939880371,4.62431001663208,7204139.0,4.504148483276367
2013-11-13,4.6172099113464355,4.539070129394531,4.610099792480469,4.546170234680176,7317068.0,4.42803955078125
2013-11-14,4.659830093383789,4.5319600105285645,4.546170234680176,4.638519763946533,8296582.0,4.517989158630371
2013-11-15,4.787690162658691,4.62431001663208,4.631410121917725,4.745069980621338,25721530.0,4.621770858764648
2013-11-18,4.887129783630371,4.695340156555176,4.72376012802124,4.816100120544434,33537180.0,4.69095516204834
2013-11-19,4.830309867858887,4.737959861755371,4.830309867858887,4.801889896392822,24888198.0,4.677114009857178
2013-11-20,4.87293004989624,4.702449798583984,4.809000015258789,4.787690162658691,14093443.0,4.663283348083496
2013-11-21,4.965270042419434,4.794789791107178,4.823200225830078,4.87293004989624,34348650.0,4.746308326721191
2013-11-22,4.943960189819336,4.77347993850708,4.887129783630371,4.780580043792725,16076773.0,4.656358242034912
2013-11-25,4.7663798332214355,4.659830093383789,4.72376012802124,4.702449798583984,12842072.0,4.580258369445801
2013-11-26,4.730860233306885,4.666930198669434,4.702449798583984,4.72376012802124,7986058.0,4.601014614105225
2013-11-27,4.7663798332214355,4.688240051269531,4.72376012802124,4.737959861755371,8895640.0,4.6148457527160645
2013-11-28,4.787690162658691,4.716650009155273,4.759270191192627,4.745069980621338,14507437.0,4.621770858764648
2013-11-29,4.780580043792725,4.716650009155273,4.759270191192627,4.72376012802124,10313136.0,4.601014614105225
2013-12-02,4.67402982711792,4.446720123291016,4.659830093383789,4.510650157928467,15403019.0,4.393442153930664
2013-12-03,4.581689834594727,4.460929870605469,4.482240200042725,4.560379981994629,7739007.0,4.441880226135254
2013-12-04,4.645619869232178,4.52485990524292,4.560379981994629,4.6172099113464355,11368446.0,4.497232913970947
2013-12-05,4.695340156555176,4.588789939880371,4.588789939880371,4.688240051269531,12034881.0,4.566417694091797
2013-12-06,4.688240051269531,4.6172099113464355,4.659830093383789,4.659830093383789,7090545.0,4.538745880126953
2013-12-09,4.780580043792725,4.62431001663208,4.631410121917725,4.737959861755371,13886125.0,4.6148457527160645
2013-12-10,5.02209997177124,4.709549903869629,4.709549903869629,4.844510078430176,40466427.0,4.718626976013184
2013-12-11,4.77347993850708,4.6172099113464355,4.759270191192627,4.645619869232178,27038924.0,4.524904727935791
2013-12-12,4.659830093383789,4.546170234680176,4.588789939880371,4.560379981994629,20225625.0,4.441880226135254
2013-12-13,4.631410121917725,4.489339828491211,4.546170234680176,4.496449947357178,25087429.0,4.379611015319824
2013-12-16,4.496449947357178,4.496449947357178,4.496449947357178,4.496449947357178,0.0,4.379611015319824
2013-12-17,4.496449947357178,4.496449947357178,4.496449947357178,4.496449947357178,0.0,4.379611015319824
2013-12-18,4.496449947357178,4.496449947357178,4.496449947357178,4.496449947357178,0.0,4.379611015319824
2013-12-19,4.496449947357178,4.496449947357178,4.496449947357178,4.496449947357178,0.0,4.379611015319824
2013-12-20,4.496449947357178,4.496449947357178,4.496449947357178,4.496449947357178,0.0,4.379611015319824
2013-12-23,4.496449947357178,4.496449947357178,4.496449947357178,4.496449947357178,0.0,4.379611015319824
2013-12-24,4.315380096435547,4.10768985748291,4.184619903564453,4.2153801918029785,16432631.0,4.105844974517822
2013-12-25,4.2153801918029785,4.123079776763916,4.184619903564453,4.184619903564453,7068257.0,4.075883865356445
2013-12-26,4.230770111083984,4.123079776763916,4.176919937133789,4.199999809265137,8998282.0,4.090864181518555
2013-12-27,4.223080158233643,4.138460159301758,4.192309856414795,4.176919937133789,8248211.0,4.068384170532227
2013-12-30,4.184619903564453,4.084619998931885,4.138460159301758,4.092309951782227,12212938.0,3.9859726428985596
2013-12-31,4.138460159301758,3.992310047149658,4.084619998931885,4.130770206451416,12361550.0,4.023433685302734
2014-01-02,4.123079776763916,4.053850173950195,4.123079776763916,4.061540126800537,8036398.0,3.9560024738311768
2014-01-03,4.046150207519531,3.9153800010681152,4.046150207519531,3.938460111618042,13186730.0,3.836120367050171
2014-01-06,3.992310047149658,3.7692298889160156,3.9230799674987793,3.7692298889160156,11436919.0,3.671287775039673
2014-01-07,3.876919984817505,3.738460063934326,3.761539936065674,3.8384599685668945,8912390.0,3.7387187480926514
2014-01-08,3.876919984817505,3.7846200466156006,3.8384599685668945,3.823080062866211,6544434.0,3.723738431930542
2014-01-09,3.9000000953674316,3.6692299842834473,3.823080062866211,3.684609889984131,31893405.0,3.5888662338256836
2014-01-10,3.684609889984131,3.5307700634002686,3.6538500785827637,3.553849935531616,16261832.0,3.4615042209625244
2014-01-13,3.5999999046325684,3.5153799057006836,3.553849935531616,3.5384600162506104,6831052.0,3.446514129638672
2014-01-14,3.7076900005340576,3.5,3.553849935531616,3.7076900005340576,16683005.0,3.61134672164917
2014-01-15,3.807689905166626,3.692310094833374,3.7307701110839844,3.761539936065674,15491724.0,3.663797378540039
2014-01-16,3.7923099994659424,3.7230799198150635,3.7692298889160156,3.7692298889160156,7827817.0,3.671287775039673
2014-01-17,3.7692298889160156,3.6615400314331055,3.7692298889160156,3.676919937133789,6874388.0,3.581376314163208
2014-01-20,3.761539936065674,3.615380048751831,3.676919937133789,3.753849983215332,11278599.0,3.6563072204589844
2014-01-21,3.9076900482177734,3.753849983215332,3.7692298889160156,3.8538498878479004,15803239.0,3.753708839416504
2014-01-22,3.8923099040985107,3.8307700157165527,3.876919984817505,3.876919984817505,13376387.0,3.776179552078247
2014-01-23,3.9153800010681152,3.8307700157165527,3.876919984817505,3.8461499214172363,11036281.0,3.746208906173706
2014-01-24,3.9769198894500732,3.815380096435547,3.8307700157165527,3.8846099376678467,19290714.0,3.7836694717407227
2014-01-27,3.876919984817505,3.7769200801849365,3.876919984817505,3.815380096435547,10029415.0,3.7162387371063232
2014-01-28,3.8384599685668945,3.684609889984131,3.8307700157165527,3.700000047683716,15022608.0,3.6038565635681152
2014-01-29,3.738460063934326,3.692310094833374,3.7230799198150635,3.7153799533843994,7703928.0,3.6188371181488037
2014-01-30,3.738460063934326,3.623080015182495,3.7153799533843994,3.630769968032837,8931806.0,3.5364255905151367
2014-02-07,3.738460063934326,3.553849935531616,3.5999999046325684,3.7153799533843994,12418140.0,3.6188371181488037
2014-02-10,3.8461499214172363,3.7230799198150635,3.7230799198150635,3.815380096435547,17658663.0,3.7162387371063232
2014-02-11,3.876919984817505,3.7846200466156006,3.815380096435547,3.8461499214172363,20274809.0,3.746208906173706
2014-02-12,3.9230799674987793,3.8384599685668945,3.8461499214172363,3.8923099040985107,17139398.0,3.7911694049835205
2014-02-13,3.9769198894500732,3.869230031967163,3.8923099040985107,3.8923099040985107,20127777.0,3.7911694049835205
2014-02-14,3.9153800010681152,3.8384599685668945,3.8846099376678467,3.9153800010681152,13266710.0,3.8136401176452637
2014-02-17,4.061540126800537,3.930769920349121,3.938460111618042,4.023079872131348,28316111.0,3.918541431427002
2014-02-18,4.0307698249816895,3.953850030899048,4.015379905700684,3.9692299365997314,19612149.0,3.866090774536133
2014-02-19,4.0307698249816895,3.938460111618042,3.992310047149658,3.9769198894500732,14944151.0,3.8735809326171875
2014-02-20,4.015379905700684,3.9076900482177734,3.9615399837493896,3.9153800010681152,16096761.0,3.8136401176452637
2014-02-21,3.953850030899048,3.8615400791168213,3.9153800010681152,3.8846099376678467,10294039.0,3.7836694717407227
2014-02-24,3.876919984817505,3.7846200466156006,3.8615400791168213,3.823080062866211,10120922.0,3.723738431930542
2014-02-25,3.8461499214172363,3.6615400314331055,3.8384599685668945,3.761539936065674,15030607.0,3.663797378540039
2014-02-26,3.7692298889160156,3.676919937133789,3.7307701110839844,3.761539936065674,9068840.0,3.663797378540039
2014-02-27,3.823080062866211,3.746150016784668,3.746150016784668,3.799999952316284,14597057.0,3.7012581825256348
2014-02-28,3.9076900482177734,3.761539936065674,3.7846200466156006,3.9076900482177734,19275122.0,3.806149959564209
2014-03-03,4.1461501121521,3.876919984817505,3.8846099376678467,4.138460159301758,53127978.0,4.030923843383789
2014-03-04,4.138460159301758,3.992310047149658,4.069230079650879,4.069230079650879,41981778.0,3.9634926319122314
2014-03-05,4.069230079650879,3.9769198894500732,4.069230079650879,3.9846200942993164,17575223.0,3.8810811042785645
2014-03-06,4.053850173950195,3.930769920349121,3.9769198894500732,3.9769198894500732,15881990.0,3.8735809326171875
2014-03-07,4.0,3.9153800010681152,3.9615399837493896,3.930769920349121,13194339.0,3.828630208969116
2014-03-10,4.0307698249816895,3.8461499214172363,3.9076900482177734,3.8846099376678467,22378707.0,3.7836694717407227
2014-03-11,4.046150207519531,3.8538498878479004,3.8615400791168213,4.0,22414966.0,3.8960611820220947
2014-03-12,3.9615399837493896,3.8615400791168213,3.938460111618042,3.9153800010681152,17255349.0,3.8136401176452637
2014-03-13,3.9615399837493896,3.8923099040985107,3.9153800010681152,3.938460111618042,10950020.0,3.836120367050171
2014-03-14,4.0307698249816895,3.9076900482177734,3.938460111618042,3.9692299365997314,14858847.0,3.866090774536133
2014-03-17,4.130770206451416,3.9230799674987793,3.992310047149658,4.10768985748291,34003782.0,4.000953197479248
2014-03-18,4.10768985748291,4.0307698249816895,4.069230079650879,4.038459777832031,24563488.0,3.9335217475891113
2014-03-19,4.199999809265137,4.015379905700684,4.046150207519531,4.1615400314331055,32990942.0,4.053403854370117
2014-03-20,4.300000190734863,4.076920032501221,4.123079776763916,4.092309951782227,43028343.0,3.9859726428985596
2014-03-21,4.176919937133789,3.992310047149658,4.046150207519531,4.153850078582764,28385353.0,4.0459136962890625
2014-03-24,4.192309856414795,4.084619998931885,4.138460159301758,4.1461501121521,23951501.0,4.038414001464844
2014-03-25,4.1615400314331055,4.076920032501221,4.115379810333252,4.076920032501221,16979116.0,3.970982789993286
2014-03-26,4.192309856414795,4.084619998931885,4.099999904632568,4.10768985748291,17672788.0,4.000953197479248
2014-03-27,4.099999904632568,3.9769198894500732,4.092309951782227,3.9846200942993164,18475047.0,3.8810811042785645
2014-03-28,4.069230079650879,3.946150064468384,3.9846200942993164,3.9615399837493896,13064125.0,3.858600616455078
2014-03-31,4.0,3.9076900482177734,3.9615399837493896,3.946150064468384,9126543.0,3.8436105251312256
2014-04-01,3.992310047149658,3.9076900482177734,3.9076900482177734,3.9846200942993164,6224073.0,3.8810811042785645
2014-04-02,4.061540126800537,3.953850030899048,3.9846200942993164,4.023079872131348,9958838.0,3.918541431427002
2014-04-03,4.0307698249816895,3.938460111618042,4.015379905700684,3.953850030899048,9373465.0,3.8511104583740234
2014-04-04,4.0,3.9230799674987793,3.930769920349121,3.992310047149658,4226686.0,3.88857102394104
2014-04-08,4.053850173950195,3.953850030899048,3.992310047149658,4.038459777832031,11034814.0,3.9335217475891113
2014-04-09,4.084619998931885,4.023079872131348,4.046150207519531,4.053850173950195,9207578.0,3.948511838912964
2014-04-10,4.076920032501221,4.015379905700684,4.046150207519531,4.038459777832031,13861701.0,3.9335217475891113
2014-04-11,4.1615400314331055,4.076920032501221,4.084619998931885,4.099999904632568,22349628.0,3.9934628009796143
2014-04-14,4.099999904632568,4.0307698249816895,4.076920032501221,4.069230079650879,11471785.0,3.9634926319122314
2014-04-15,4.061540126800537,3.9769198894500732,4.046150207519531,3.9846200942993164,10906299.0,3.8810811042785645
2014-04-16,4.046150207519531,3.9615399837493896,3.9692299365997314,4.0,8602720.0,3.8960611820220947
2014-04-17,4.069230079650879,4.0,4.0,4.007689952850342,6310740.0,3.9035513401031494
2014-04-18,4.0307698249816895,3.9846200942993164,3.9846200942993164,4.015379905700684,5279293.0,3.911041498184204
2014-04-21,4.046150207519531,3.9615399837493896,4.007689952850342,3.992310047149658,8768618.0,3.88857102394104
2014-04-22,4.015379905700684,3.938460111618042,3.992310047149658,3.992310047149658,7169823.0,3.88857102394104
2014-04-23,4.061540126800537,3.946150064468384,4.0,4.053850173950195,12339432.0,3.948511838912964
2014-04-24,4.092309951782227,4.015379905700684,4.038459777832031,4.0307698249816895,9639819.0,3.9260315895080566
2014-04-25,4.130770206451416,4.007689952850342,4.0307698249816895,4.015379905700684,19390690.0,3.911041498184204
2014-04-28,3.9076900482177734,3.615380048751831,3.869230031967163,3.615380048751831,28378985.0,3.521435499191284
2014-04-29,3.6692299842834473,3.5230801105499268,3.561539888381958,3.6461501121520996,12467046.0,3.551405906677246
2014-04-30,3.7076900005340576,3.5769200325012207,3.6384599208831787,3.6538500785827637,10456095.0,3.558905839920044
2014-05-05,3.684609889984131,3.623080015182495,3.6692299842834473,3.6538500785827637,7625231.0,3.558905839920044
2014-05-06,3.676919937133789,3.5999999046325684,3.6461501121520996,3.615380048751831,8359748.0,3.521435499191284
2014-05-07,3.6538500785827637,3.5846099853515625,3.5999999046325684,3.5846099853515625,8136287.0,3.491464853286743
2014-05-08,3.6538500785827637,3.569230079650879,3.569230079650879,3.5769200325012207,6619646.0,3.4839749336242676
2014-05-09,3.700000047683716,3.561539888381958,3.615380048751831,3.684609889984131,14310697.0,3.5888662338256836
2014-05-12,4.053850173950195,4.007689952850342,4.007689952850342,4.053850173950195,18761488.0,3.948511838912964
2014-05-13,4.461540222167969,4.3538498878479,4.461540222167969,4.461540222167969,179692895.0,4.345608711242676
2014-05-14,4.461540222167969,4.461540222167969,4.461540222167969,4.461540222167969,0.0,4.345608711242676
2014-05-15,4.461540222167969,4.461540222167969,4.461540222167969,4.461540222167969,0.0,4.345608711242676
2014-05-16,4.323080062866211,4.10768985748291,4.169229984283447,4.2846198081970215,99770183.0,4.173285484313965
2014-05-19,4.346149921417236,4.1461501121521,4.307690143585205,4.238460063934326,48488242.0,4.12832498550415
2014-05-20,4.6615400314331055,4.315380096435547,4.415380001068115,4.361539840698242,117388281.0,4.248206615447998
2014-05-21,4.438459873199463,4.246150016784668,4.3538498878479,4.361539840698242,64964389.0,4.248206615447998
2014-05-22,4.3538498878479,4.192309856414795,4.315380096435547,4.2153801918029785,63447235.0,4.105844974517822
2014-05-23,4.269229888916016,4.1615400314331055,4.192309856414795,4.2153801918029785,32298448.0,4.105844974517822
2014-05-26,4.361539840698242,4.2076897621154785,4.223080158233643,4.276919841766357,54667763.0,4.165785312652588
2014-05-27,4.261539936065674,4.092309951782227,4.261539936065674,4.123079776763916,38119792.0,4.0159430503845215
2014-05-28,4.169229984283447,4.069230079650879,4.099999904632568,4.153850078582764,24445313.0,4.0459136962890625
2014-05-29,4.199999809265137,4.084619998931885,4.1615400314331055,4.092309951782227,31970746.0,3.9859726428985596
2014-05-30,4.192309856414795,4.084619998931885,4.099999904632568,4.1615400314331055,28387992.0,4.053403854370117
2014-06-03,4.199999809265137,4.099999904632568,4.169229984283447,4.10768985748291,26625959.0,4.000953197479248
2014-06-04,4.10768985748291,3.9000000953674316,4.076920032501221,3.946150064468384,33132269.0,3.8436105251312256
2014-06-05,3.9769198894500732,3.9076900482177734,3.9230799674987793,3.9692299365997314,16880520.0,3.866090774536133
2014-06-06,3.9846200942993164,3.8615400791168213,3.9769198894500732,3.953850030899048,21624814.0,3.8511104583740234
2014-06-09,3.9615399837493896,3.876919984817505,3.9230799674987793,3.8923099040985107,16361959.0,3.7911694049835205
2014-06-10,3.930769920349121,3.807689905166626,3.876919984817505,3.9230799674987793,28491290.0,3.8211400508880615
2014-06-11,4.038459777832031,3.946150064468384,3.9615399837493896,3.9846200942993164,32088122.0,3.8810811042785645
2014-06-12,4.023079872131348,3.8923099040985107,4.023079872131348,3.9076900482177734,20965332.0,3.806149959564209
2014-06-13,3.9846200942993164,3.876919984817505,3.9076900482177734,3.946150064468384,24546622.0,3.8436105251312256
2014-06-16,3.9769198894500732,3.9230799674987793,3.946150064468384,3.9692299365997314,15749418.0,3.866090774536133
2014-06-17,3.9692299365997314,3.9230799674987793,3.946150064468384,3.9692299365997314,17934343.0,3.866090774536133
2014-06-18,3.8307700157165527,3.692310094833374,3.823080062866211,3.7153799533843994,20381740.0,3.6188371181488037
2014-06-19,3.7846200466156006,3.5923099517822266,3.7076900005340576,3.6076900959014893,17594814.0,3.5139453411102295
2014-06-20,3.623080015182495,3.546149969100952,3.615380048751831,3.6076900959014893,10416974.0,3.5139453411102295
2014-06-23,3.6461501121520996,3.5999999046325684,3.5999999046325684,3.623080015182495,10926363.0,3.528935432434082
2014-06-24,3.7153799533843994,3.5999999046325684,3.615380048751831,3.700000047683716,13605142.0,3.6038565635681152
2014-06-25,3.7307701110839844,3.623080015182495,3.6615400314331055,3.630769968032837,12095625.0,3.5364255905151367
2014-06-26,3.692310094833374,3.623080015182495,3.6461501121520996,3.6692299842834473,11552892.0,3.5738861560821533
2014-06-27,3.761539936065674,3.6461501121520996,3.6692299842834473,3.700000047683716,19435007.0,3.6038565635681152
2014-06-30,3.753849983215332,3.6692299842834473,3.692310094833374,3.7230799198150635,11921748.0,3.6263368129730225
2014-07-01,3.7692298889160156,3.692310094833374,3.7076900005340576,3.761539936065674,14279800.0,3.663797378540039
2014-07-02,3.7923099994659424,3.7307701110839844,3.761539936065674,3.7769200801849365,18547205.0,3.6787781715393066
2014-07-03,3.7846200466156006,3.7307701110839844,3.7769200801849365,3.761539936065674,14836203.0,3.663797378540039
2014-07-04,3.9000000953674316,3.753849983215332,3.7692298889160156,3.7923099994659424,26552429.0,3.693767786026001
2014-07-07,3.799999952316284,3.7153799533843994,3.7692298889160156,3.738460063934326,14376467.0,3.641317129135132
2014-07-08,3.8384599685668945,3.7307701110839844,3.7307701110839844,3.823080062866211,18536917.0,3.723738431930542
2014-07-09,3.869230031967163,3.753849983215332,3.799999952316284,3.753849983215332,17749275.0,3.6563072204589844
2014-07-10,3.761539936065674,3.7076900005340576,3.738460063934326,3.7307701110839844,10479119.0,3.6338272094726562
2014-07-11,3.8307700157165527,3.7076900005340576,3.7307701110839844,3.799999952316284,12675897.0,3.7012581825256348
2014-07-14,3.8615400791168213,3.7846200466156006,3.815380096435547,3.8384599685668945,14284916.0,3.7387187480926514
2014-07-15,3.8846099376678467,3.799999952316284,3.8384599685668945,3.8615400791168213,16606655.0,3.7611992359161377
2014-07-16,3.953850030899048,3.8384599685668945,3.8615400791168213,3.869230031967163,24113995.0,3.7686893939971924
2014-07-17,3.9153800010681152,3.807689905166626,3.8538498878479004,3.9153800010681152,22443900.0,3.8136401176452637
2014-07-18,3.9153800010681152,3.8615400791168213,3.8923099040985107,3.876919984817505,14836915.0,3.776179552078247
2014-07-21,3.9076900482177734,3.8307700157165527,3.8615400791168213,3.8461499214172363,12948223.0,3.746208906173706
2014-07-22,3.946150064468384,3.8384599685668945,3.8384599685668945,3.938460111618042,32730262.0,3.836120367050171
2014-07-23,3.930769920349121,3.8461499214172363,3.930769920349121,3.869230031967163,22404397.0,3.7686893939971924
2014-07-24,3.930769920349121,3.8384599685668945,3.8538498878479004,3.9076900482177734,21565317.0,3.806149959564209
2014-07-25,3.9769198894500732,3.8846099376678467,3.9076900482177734,3.9615399837493896,27523502.0,3.858600616455078
2014-07-28,4.038459777832031,3.953850030899048,3.953850030899048,4.007689952850342,35686820.0,3.9035513401031494
2014-07-29,4.092309951782227,3.992310047149658,4.053850173950195,4.069230079650879,39820922.0,3.9634926319122314
2014-07-30,4.176919937133789,4.015379905700684,4.069230079650879,4.076920032501221,41182506.0,3.970982789993286
2014-07-31,4.123079776763916,4.046150207519531,4.061540126800537,4.10768985748291,24583166.0,4.000953197479248
2014-08-01,4.1461501121521,4.015379905700684,4.115379810333252,4.038459777832031,27212178.0,3.9335217475891113
2014-08-04,4.123079776763916,4.0307698249816895,4.046150207519531,4.115379810333252,29770367.0,4.0084428787231445
2014-08-05,4.1615400314331055,4.092309951782227,4.130770206451416,4.1461501121521,28728606.0,4.038414001464844
2014-08-06,4.192309856414795,4.092309951782227,4.123079776763916,4.176919937133789,23823452.0,4.068384170532227
2014-08-07,4.184619903564453,4.076920032501221,4.153850078582764,4.092309951782227,21123109.0,3.9859726428985596
2014-08-08,4.130770206451416,4.038459777832031,4.084619998931885,4.084619998931885,24870320.0,3.978482723236084
2014-08-11,4.1615400314331055,4.076920032501221,4.076920032501221,4.153850078582764,27428031.0,4.0459136962890625
2014-08-12,4.169229984283447,4.10768985748291,4.153850078582764,4.138460159301758,18990510.0,4.030923843383789
2014-08-13,4.138460159301758,4.053850173950195,4.138460159301758,4.099999904632568,24215452.0,3.9934628009796143
2014-08-14,4.230770111083984,4.076920032501221,4.099999904632568,4.176919937133789,47391731.0,4.068384170532227
2014-08-15,4.238460063934326,4.138460159301758,4.169229984283447,4.184619903564453,29406141.0,4.075883865356445
2014-08-18,4.246150016784668,4.169229984283447,4.184619903564453,4.2076897621154785,26254142.0,4.098354339599609
2014-08-19,4.230770111083984,4.1615400314331055,4.223080158233643,4.192309856414795,20701131.0,4.0833740234375
2014-08-20,4.3384599685668945,4.192309856414795,4.2076897621154785,4.261539936065674,45462370.0,4.150805473327637
2014-08-21,4.2846198081970215,4.176919937133789,4.261539936065674,4.238460063934326,21528695.0,4.12832498550415
2014-08-22,4.246150016784668,4.192309856414795,4.238460063934326,4.230770111083984,14311828.0,4.120834827423096
2014-08-25,4.315380096435547,4.1461501121521,4.2076897621154785,4.2076897621154785,32428506.0,4.098354339599609
2014-08-26,4.269229888916016,4.10768985748291,4.176919937133789,4.123079776763916,26617624.0,4.0159430503845215
2014-08-27,4.169229984283447,4.10768985748291,4.123079776763916,4.169229984283447,13888417.0,4.060894012451172
2014-08-28,4.199999809265137,4.10768985748291,4.1615400314331055,4.123079776763916,14314835.0,4.0159430503845215
2014-08-29,4.1461501121521,4.092309951782227,4.115379810333252,4.1461501121521,10817307.0,4.038414001464844
2014-09-01,4.176919937133789,4.123079776763916,4.1461501121521,4.176919937133789,18467906.0,4.068384170532227
2014-09-02,4.2153801918029785,4.153850078582764,4.176919937133789,4.2076897621154785,24601170.0,4.098354339599609
2014-09-03,4.246150016784668,4.192309856414795,4.2076897621154785,4.230770111083984,23085442.0,4.120834827423096
2014-09-04,4.2923102378845215,4.2153801918029785,4.230770111083984,4.2846198081970215,33740405.0,4.173285484313965
2014-09-05,4.300000190734863,4.230770111083984,4.2923102378845215,4.2846198081970215,29328843.0,4.173285484313965
2014-09-09,4.323080062866211,4.238460063934326,4.2846198081970215,4.276919841766357,25530584.0,4.165785312652588
2014-09-10,4.407690048217773,4.238460063934326,4.261539936065674,4.39231014251709,42749120.0,4.278177261352539
2014-09-11,4.415380001068115,4.307690143585205,4.39231014251709,4.3384599685668945,34573398.0,4.22572660446167
2014-09-12,4.384610176086426,4.300000190734863,4.315380096435547,4.376920223236084,26353451.0,4.263187408447266
2014-09-15,4.438459873199463,4.361539840698242,4.384610176086426,4.400000095367432,24473268.0,4.285667419433594
2014-09-16,4.430769920349121,4.230770111083984,4.39231014251709,4.230770111083984,34671846.0,4.120834827423096
2014-09-17,4.261539936065674,4.115379810333252,4.246150016784668,4.2076897621154785,27878623.0,4.098354339599609
2014-09-18,4.246150016784668,4.169229984283447,4.199999809265137,4.223080158233643,19962980.0,4.113344669342041
2014-09-19,4.6461501121521,4.192309856414795,4.223080158233643,4.6461501121521,112073613.0,4.525421142578125
2014-09-22,4.753849983215332,4.538459777832031,4.60768985748291,4.653850078582764,123140752.0,4.532921314239502
2014-09-23,4.684619903564453,4.507689952850342,4.623079776763916,4.669229984283447,59810734.0,4.547901153564453
2014-09-24,4.692309856414795,4.592309951782227,4.638460159301758,4.676919937133789,51261622.0,4.555391311645508
2014-09-25,4.930769920349121,4.653850078582764,4.676919937133789,4.676919937133789,81956898.0,4.555391311645508
2014-09-26,4.769229888916016,4.553850173950195,4.669229984283447,4.692309856414795,38112259.0,4.5703816413879395
2014-09-29,4.8538498878479,4.723080158233643,4.746150016784668,4.769229888916016,41024685.0,4.645302772521973
2014-09-30,4.884610176086426,4.676919937133789,4.7846198081970215,4.8384599685668945,51570382.0,4.712733745574951
2014-10-08,4.861539840698242,4.761539936065674,4.8384599685668945,4.846149921417236,29693831.0,4.720224380493164
2014-10-09,4.89231014251709,4.730770111083984,4.830770015716553,4.823080062866211,34570837.0,4.697753429412842
2014-10-10,4.7923102378845215,4.684619903564453,4.7923102378845215,4.7076897621154785,36212387.0,4.585361957550049
2014-10-13,4.730770111083984,4.630770206451416,4.676919937133789,4.730770111083984,27849864.0,4.607842445373535
2014-10-14,4.761539936065674,4.615379810333252,4.7153801918029785,4.6615400314331055,33373917.0,4.540411472320557
2014-10-15,5.130770206451416,4.8384599685668945,4.976920127868652,5.023079872131348,103733654.0,4.892556667327881
2014-10-16,5.446149826049805,5.0,5.153850078582764,5.2153801918029785,151124634.0,5.079860210418701
2014-10-17,5.10768985748291,4.8538498878479,5.046150207519531,4.992310047149658,74381464.0,4.862586498260498
2014-10-20,5.153850078582764,4.9692301750183105,4.984610080718994,5.023079872131348,46195540.0,4.892556667327881
2014-10-21,5.076920032501221,4.884610176086426,5.0,4.953849792480469,33119279.0,4.825125694274902
2014-10-22,4.976920127868652,4.800000190734863,4.938459873199463,4.823080062866211,31033306.0,4.697753429412842
2014-10-23,4.876920223236084,4.6615400314331055,4.7923102378845215,4.692309856414795,32111297.0,4.5703816413879395
2014-10-24,4.776919841766357,4.684619903564453,4.692309856414795,4.7076897621154785,17593771.0,4.585361957550049
2014-10-27,4.746150016784668,4.623079776763916,4.7153801918029785,4.746150016784668,18880205.0,4.6228227615356445
2014-10-28,4.869229793548584,4.7153801918029785,4.746150016784668,4.8384599685668945,28028527.0,4.712733745574951
2014-10-29,4.869229793548584,4.723080158233643,4.846149921417236,4.861539840698242,57691533.0,4.7352142333984375
2014-10-30,4.938459873199463,4.815380096435547,4.846149921417236,4.846149921417236,43272892.0,4.720224380493164
2014-10-31,5.038459777832031,4.846149921417236,4.869229793548584,4.9692301750183105,61847086.0,4.84010648727417
2014-11-03,5.023079872131348,4.907690048217773,4.976920127868652,4.961540222167969,40437228.0,4.832616329193115
2014-11-04,5.261539936065674,4.946149826049805,4.9692301750183105,5.199999809265137,103271014.0,5.064879417419434
2014-11-05,5.599999904632568,5.223080158233643,5.230770111083984,5.307690143585205,164387174.0,5.169771671295166
2014-11-06,5.430769920349121,5.1461501121521,5.246150016784668,5.369229793548584,72710870.0,5.229712009429932
2014-11-07,5.730770111083984,5.123079776763916,5.584619998931885,5.269229888916016,91908206.0,5.132310390472412
2014-11-10,5.361539840698242,5.0,5.253849983215332,5.2153801918029785,73323099.0,5.079860210418701
2014-11-11,5.246150016784668,4.923079967498779,5.176919937133789,5.053850173950195,60066359.0,4.92252779006958
2014-11-12,5.561540126800537,4.953849792480469,5.046150207519531,5.561540126800537,137083845.0,5.417025089263916
2014-11-13,5.515379905700684,5.253849983215332,5.446149826049805,5.300000190734863,125389756.0,5.162281513214111
2014-11-14,5.2923102378845215,5.115379810333252,5.2923102378845215,5.138460159301758,47557151.0,5.004939079284668
2014-11-17,5.2153801918029785,5.053850173950195,5.138460159301758,5.1615400314331055,40320103.0,5.027419090270996
2014-11-18,5.192309856414795,5.015379905700684,5.1615400314331055,5.076920032501221,48720844.0,4.944997787475586
2014-11-19,5.269229888916016,5.130770206451416,5.138460159301758,5.130770206451416,47054529.0,4.997448921203613
2014-11-20,5.169229984283447,5.061540126800537,5.084619998931885,5.10768985748291,24230011.0,4.974968433380127
2014-11-21,5.2076897621154785,5.084619998931885,5.10768985748291,5.176919937133789,30797267.0,5.0423994064331055
2014-11-24,5.369229793548584,5.169229984283447,5.269229888916016,5.307690143585205,58786531.0,5.169771671295166
2014-11-25,5.415380001068115,5.2076897621154785,5.2923102378845215,5.376920223236084,53928836.0,5.2372026443481445
2014-11-26,5.438459873199463,5.223080158233643,5.376920223236084,5.315380096435547,47220297.0,5.1772613525390625
2014-11-27,5.346149921417236,5.2076897621154785,5.323080062866211,5.261539936065674,51106537.0,5.124820709228516
2014-11-28,5.300000190734863,5.2153801918029785,5.276919841766357,5.2923102378845215,41434585.0,5.154791355133057
2014-12-01,5.269229888916016,5.115379810333252,5.269229888916016,5.138460159301758,49886491.0,5.004939079284668
2014-12-02,5.230770111083984,5.099999904632568,5.123079776763916,5.184619903564453,46148005.0,5.049899101257324
2014-12-03,5.300000190734863,5.130770206451416,5.192309856414795,5.276919841766357,58829746.0,5.139800548553467
2014-12-04,5.3384599685668945,5.269229888916016,5.276919841766357,5.330770015716553,71433581.0,5.192251682281494
2014-12-05,5.3384599685668945,4.9692301750183105,5.307690143585205,5.038459777832031,72966561.0,4.90753698348999
2014-12-08,5.115379810333252,4.953849792480469,4.992310047149658,5.069230079650879,46646294.0,4.937507629394531
2014-12-09,5.115379810333252,4.7923102378845215,5.0307698249816895,4.8538498878479,63884415.0,4.727724075317383
2014-12-10,5.046150207519531,4.730770111083984,4.846149921417236,5.007689952850342,48575244.0,4.877566814422607
2014-12-11,5.153850078582764,5.015379905700684,5.015379905700684,5.115379810333252,49694529.0,4.982458114624023
2014-12-12,5.507689952850342,5.246150016784668,5.246150016784668,5.276919841766357,87380122.0,5.139800548553467
2014-12-15,5.376920223236084,5.238460063934326,5.346149921417236,5.346149921417236,62669014.0,5.2072319984436035
2014-12-16,5.400000095367432,5.315380096435547,5.376920223236084,5.3384599685668945,45832928.0,5.199741840362549
2014-12-17,5.592309951782227,5.307690143585205,5.361539840698242,5.5,98303332.0,5.357084274291992
2014-12-18,5.507689952850342,5.384610176086426,5.446149826049805,5.423079967498779,57980283.0,5.282162666320801
2014-12-19,5.407690048217773,5.138460159301758,5.407690048217773,5.253849983215332,54778179.0,5.117330551147461
2014-12-22,5.346149921417236,5.007689952850342,5.2076897621154785,5.069230079650879,50122134.0,4.937507629394531
2014-12-23,5.169229984283447,5.007689952850342,5.099999904632568,5.038459777832031,25614872.0,4.90753698348999
2014-12-24,5.246150016784668,5.0307698249816895,5.076920032501221,5.230770111083984,29705215.0,5.094850063323975
2014-12-25,5.2846198081970215,5.192309856414795,5.238460063934326,5.269229888916016,34996510.0,5.132310390472412
2014-12-26,5.276919841766357,5.1461501121521,5.276919841766357,5.223080158233643,33726446.0,5.08735990524292
2014-12-29,5.2153801918029785,5.046150207519531,5.199999809265137,5.099999904632568,34984059.0,4.967478275299072
2014-12-30,5.253849983215332,5.084619998931885,5.084619998931885,5.184619903564453,32788138.0,5.049899101257324
2014-12-31,5.123079776763916,4.923079967498779,5.123079776763916,5.015379905700684,34744641.0,4.885056972503662
2015-01-05,5.153850078582764,4.923079967498779,4.961540222167969,5.123079776763916,38121752.0,4.9899582862854
2015-01-06,5.3538498878479,5.123079776763916,5.123079776763916,5.346149921417236,67367103.0,5.2072319984436035
2015-01-07,5.423079967498779,5.238460063934326,5.2923102378845215,5.376920223236084,50233610.0,5.2372026443481445
2015-01-08,5.507689952850342,5.276919841766357,5.376920223236084,5.3384599685668945,63795585.0,5.199741840362549
2015-01-09,5.5,5.315380096435547,5.3384599685668945,5.323080062866211,55361420.0,5.1847615242004395
2015-01-12,5.446149826049805,5.192309856414795,5.300000190734863,5.2923102378845215,44154797.0,5.154791355133057
2015-01-13,5.515379905700684,5.199999809265137,5.246150016784668,5.507689952850342,70963915.0,5.364574432373047
2015-01-14,5.523079872131348,5.376920223236084,5.507689952850342,5.446149826049805,48409372.0,5.304633140563965
2015-01-15,5.584619998931885,5.361539840698242,5.4692301750183105,5.5,70526160.0,5.357084274291992
2015-01-16,5.561540126800537,5.423079967498779,5.461540222167969,5.461540222167969,41388782.0,5.319623947143555
2015-01-19,5.323080062866211,4.915380001068115,5.230770111083984,4.915380001068115,65758322.0,4.787655353546143
2015-01-20,5.123079776763916,4.923079967498779,4.961540222167969,5.084619998931885,37282034.0,4.952497959136963
2015-01-21,5.223080158233643,5.069230079650879,5.084619998931885,5.2153801918029785,30660691.0,5.079860210418701
2015-01-22,5.376920223236084,5.184619903564453,5.192309856414795,5.346149921417236,36550820.0,5.2072319984436035
2015-01-23,5.453849792480469,5.276919841766357,5.346149921417236,5.323080062866211,44618446.0,5.1847615242004395
2015-01-26,5.523079872131348,5.307690143585205,5.346149921417236,5.5,58545899.0,5.357084274291992
2015-01-27,5.869229793548584,5.4692301750183105,5.515379905700684,5.730770111083984,123872010.0,5.581857681274414
2015-01-28,5.7076897621154785,5.576920032501221,5.653850078582764,5.599999904632568,64500454.0,5.4544854164123535
2015-01-29,5.676919937133789,5.484610080718994,5.546150207519531,5.546150207519531,42870612.0,5.402035236358643
2015-01-30,5.623079776763916,5.423079967498779,5.553850173950195,5.446149826049805,34924971.0,5.304633140563965
2015-02-02,5.638460159301758,5.369229793548584,5.407690048217773,5.592309951782227,43141113.0,5.446995258331299
2015-02-03,5.6615400314331055,5.561540126800537,5.599999904632568,5.599999904632568,38948365.0,5.4544854164123535
2015-02-04,5.7153801918029785,5.546150207519531,5.584619998931885,5.569230079650879,41895717.0,5.424515247344971
2015-02-05,5.630770206451416,5.384610176086426,5.615379810333252,5.39231014251709,38424167.0,5.252192497253418
2015-02-06,5.430769920349121,5.199999809265137,5.376920223236084,5.238460063934326,30954661.0,5.102340221405029
2015-02-09,5.2923102378845215,5.153850078582764,5.2076897621154785,5.238460063934326,14527570.0,5.102340221405029
2015-02-10,5.323080062866211,5.230770111083984,5.230770111083984,5.276919841766357,14862364.0,5.139800548553467
2015-02-11,5.3384599685668945,5.192309856414795,5.276919841766357,5.2153801918029785,27940725.0,5.079860210418701
2015-02-12,5.246150016784668,5.1461501121521,5.2153801918029785,5.2076897621154785,20252749.0,5.072369575500488
2015-02-13,5.3384599685668945,5.230770111083984,5.230770111083984,5.330770015716553,26607699.0,5.192251682281494
2015-02-16,5.423079967498779,5.3384599685668945,5.3384599685668945,5.415380001068115,25742674.0,5.274662971496582
2015-02-17,5.723080158233643,5.415380001068115,5.415380001068115,5.576920032501221,61796621.0,5.432005405426025
2015-02-25,5.730770111083984,5.538459777832031,5.584619998931885,5.699999809265137,40426850.0,5.551887035369873
2015-02-26,5.746150016784668,5.60768985748291,5.692309856414795,5.699999809265137,45537931.0,5.551887035369873
2015-02-27,5.8384599685668945,5.6461501121521,5.7076897621154785,5.746150016784668,58774355.0,5.596838474273682
2015-03-02,5.946149826049805,5.692309856414795,5.7846198081970215,5.861539840698242,60989702.0,5.709229946136475
2015-03-03,5.869229793548584,5.630770206451416,5.861539840698242,5.653850078582764,60741831.0,5.506936550140381
2015-03-04,6.223080158233643,5.615379810333252,5.692309856414795,6.2153801918029785,159074700.0,6.05387544631958
2015-03-05,6.2076897621154785,6.023079872131348,6.061540126800537,6.123079776763916,89369610.0,5.963973522186279
2015-03-06,6.2076897621154785,5.984610080718994,6.1461501121521,6.076920032501221,57585897.0,5.919013023376465
2015-03-09,6.138460159301758,5.946149826049805,6.084619998931885,6.099999904632568,39497244.0,5.941493511199951
2015-03-10,6.269229888916016,6.084619998931885,6.115379810333252,6.123079776763916,63955121.0,5.963973522186279
2015-03-11,6.099999904632568,5.976920127868652,6.092309951782227,6.015379905700684,40329471.0,5.859072208404541
2015-03-12,6.184619903564453,5.976920127868652,6.007689952850342,6.053850173950195,34909202.0,5.896543025970459
2015-03-13,6.115379810333252,5.984610080718994,6.076920032501221,6.046150207519531,29362177.0,5.889042854309082
2015-03-16,6.269229888916016,6.046150207519531,6.046150207519531,6.246150016784668,50330334.0,6.083845615386963
2015-03-17,6.361539840698242,6.1615400314331055,6.269229888916016,6.246150016784668,52757439.0,6.083845615386963
2015-03-18,6.346149921417236,6.2076897621154785,6.2076897621154785,6.330770015716553,52869999.0,6.166266918182373
2015-03-19,6.5307698249816895,6.2923102378845215,6.346149921417236,6.376920223236084,64632514.0,6.211217880249023
2015-03-20,6.430769920349121,6.2846198081970215,6.376920223236084,6.3384599685668945,46673576.0,6.173757076263428
2015-03-23,6.6615400314331055,6.261539936065674,6.3384599685668945,6.538459777832031,88044322.0,6.368559837341309
2015-03-24,6.599999904632568,6.307690143585205,6.5,6.446149826049805,74774727.0,6.278648376464844
2015-03-25,6.6461501121521,6.330770015716553,6.438459873199463,6.5,64980435.0,6.331099510192871
2015-03-26,6.7076897621154785,6.384610176086426,6.453849792480469,6.584619998931885,61529132.0,6.413520336151123
2015-03-27,6.584619998931885,6.423079967498779,6.561540126800537,6.492310047149658,40817783.0,6.323609352111816
2015-03-30,6.6461501121521,6.484610080718994,6.492310047149658,6.599999904632568,56530949.0,6.428500652313232
2015-03-31,6.9692301750183105,6.561540126800537,6.630770206451416,6.761539936065674,115837952.0,6.585843563079834
2015-04-01,7.015379905700684,6.730770111083984,6.776919841766357,6.938459873199463,73836587.0,6.758166313171387
2015-04-02,7.184619903564453,6.89231014251709,6.984610080718994,7.115379810333252,75940783.0,6.930488586425781
2015-04-03,7.2153801918029785,6.984610080718994,7.092309951782227,7.099999904632568,57306141.0,6.91550874710083
2015-04-07,7.538459777832031,7.138460159301758,7.138460159301758,7.400000095367432,77158005.0,7.2077131271362305
2015-04-08,7.400000095367432,7.015379905700684,7.400000095367432,7.169229984283447,70290148.0,6.982939720153809
2015-04-09,7.1615400314331055,6.769229888916016,7.1615400314331055,7.007689952850342,73214952.0,6.825597286224365
2015-04-10,7.2076897621154785,6.938459873199463,6.976920127868652,7.115379810333252,47355046.0,6.930488586425781
2015-04-13,7.330770015716553,7.0307698249816895,7.130770206451416,7.300000190734863,64927765.0,7.110311985015869
2015-04-14,7.2846198081970215,7.10768985748291,7.238460063934326,7.153850078582764,48402875.0,6.967959403991699
2015-04-15,7.076920032501221,6.769229888916016,7.076920032501221,6.776919841766357,59709777.0,6.600823879241943
2015-04-16,6.992310047149658,6.546150207519531,6.6461501121521,6.884610176086426,47538197.0,6.705715656280518
2015-04-17,6.984610080718994,6.738460063934326,6.900000095367432,6.907690048217773,62932746.0,6.728196144104004
2015-04-20,6.9692301750183105,6.6461501121521,6.800000190734863,6.6615400314331055,64107646.0,6.4884419441223145
2015-04-21,6.930769920349121,6.653850078582764,6.6615400314331055,6.89231014251709,49348977.0,6.7132158279418945
2015-04-22,7.1615400314331055,6.907690048217773,6.976920127868652,7.099999904632568,69952110.0,6.91550874710083
2015-04-23,7.807690143585205,7.053850173950195,7.115379810333252,7.776919841766357,144650669.0,7.574839115142822
2015-04-24,7.761539936065674,7.407690048217773,7.584619998931885,7.561540126800537,105749133.0,7.365055561065674
2015-04-27,7.684619903564453,7.423079967498779,7.569230079650879,7.538459777832031,86831522.0,7.342575550079346
2015-04-28,7.823080062866211,7.39231014251709,7.523079872131348,7.538459777832031,88586745.0,7.342575550079346
2015-04-29,7.984610080718994,7.400000095367432,7.615379810333252,7.823080062866211,108994076.0,7.619800090789795
2015-04-30,7.923079967498779,7.553850173950195,7.769229888916016,7.569230079650879,63447595.0,7.372546195983887
2015-05-04,7.653850078582764,7.423079967498779,7.569230079650879,7.515379905700684,40936741.0,7.320095062255859
2015-05-05,7.515379905700684,7.023079872131348,7.461540222167969,7.061540126800537,65907283.0,6.878048419952393
2015-05-06,7.192309856414795,6.7846198081970215,7.069230079650879,6.876920223236084,51986160.0,6.698225498199463
2015-05-07,6.961540222167969,6.6615400314331055,6.876920223236084,6.692309856414795,34128850.0,6.518412113189697
2015-05-08,6.900000095367432,6.699999809265137,6.738460063934326,6.869229793548584,34532821.0,6.69073486328125
2015-05-11,7.384610176086426,6.876920223236084,6.938459873199463,7.238460063934326,58408162.0,7.050370693206787
2015-05-12,7.415380001068115,7.069230079650879,7.2923102378845215,7.238460063934326,54004234.0,7.050370693206787
2015-05-13,7.5307698249816895,7.130770206451416,7.192309856414795,7.415380001068115,68143216.0,7.22269344329834
2015-05-14,7.538459777832031,7.2076897621154785,7.3538498878479,7.484610080718994,62924876.0,7.290124893188477
2015-05-15,7.523079872131348,7.153850078582764,7.5,7.1615400314331055,49321873.0,6.975449562072754
2015-05-18,7.269229888916016,7.007689952850342,7.015379905700684,7.10768985748291,36037987.0,6.922998905181885
2015-05-19,7.5,7.138460159301758,7.138460159301758,7.361539840698242,56030214.0,7.170252323150635
2015-05-20,7.830770015716553,7.2923102378845215,7.384610176086426,7.476920127868652,94614032.0,7.282634258270264
2015-05-21,7.938459873199463,7.400000095367432,7.515379905700684,7.869229793548584,107313646.0,7.664750576019287
2015-05-22,8.60768985748291,7.630770206451416,7.869229793548584,8.269229888916016,154601080.0,8.054356575012207
2015-05-25,8.807689666748047,8.153849601745605,8.223079681396484,8.600000381469727,115236039.0,8.376532554626465
2015-05-26,8.761540412902832,8.399999618530273,8.630769729614258,8.584609985351562,93034380.0,8.361541748046875
2015-05-27,8.669230461120605,8.315380096435547,8.584609985351562,8.623080253601074,95495790.0,8.399012565612793
2015-05-28,9.261540412902832,8.5076904296875,8.753849983215332,8.592309951782227,177682272.0,8.369041442871094
2015-05-29,8.984620094299316,7.846149921417236,8.692310333251953,8.39231014251709,91042320.0,8.174239158630371
2015-06-01,9.230770111083984,8.446149826049805,8.61538028717041,9.100000381469727,185497226.0,8.863539695739746
2015-06-02,9.315380096435547,8.853850364685059,8.9923095703125,9.300000190734863,133267902.0,9.058341979980469
2015-06-03,9.307689666748047,8.923080444335938,9.300000190734863,9.030770301818848,92576205.0,8.79610824584961
2015-06-04,9.030770301818848,8.153849601745605,9.0,8.761540412902832,93470916.0,8.53387451171875
2015-06-05,9.361539840698242,8.846150398254395,8.846150398254395,9.169230461120605,110784107.0,8.930971145629883
2015-06-08,10.084600448608398,9.092309951782227,9.192310333251953,10.076899528503418,188749861.0,9.815054893493652
2015-06-09,10.307700157165527,9.484620094299316,9.9923095703125,9.976920127868652,157025560.0,9.717673301696777
2015-06-10,10.338500022888184,9.61538028717041,9.769229888916016,10.176899909973145,123052546.0,9.912456512451172
2015-06-11,10.746199607849121,10.007699966430664,10.192299842834473,10.592300415039062,103057748.0,10.317062377929688
2015-06-12,10.976900100708008,10.46150016784668,10.46150016784668,10.576899528503418,91942043.0,10.302062034606934
2015-06-15,10.769200325012207,10.0,10.646200180053711,10.069199562072754,105322854.0,9.807554244995117
2015-06-16,9.9923095703125,9.399999618530273,9.876919746398926,9.446149826049805,66454975.0,9.20069408416748
2015-06-17,10.361499786376953,9.292309761047363,9.346150398254395,10.253800392150879,74011464.0,9.987358093261719
2015-06-18,10.569199562072754,9.830769538879395,10.199999809265137,9.907690048217773,75890267.0,9.65024185180664
2015-06-19,9.838459968566895,8.915379524230957,9.576919555664062,8.915379524230957,77942620.0,8.6837158203125
2015-06-23,9.138460159301758,8.061539649963379,8.884610176086426,9.030770301818848,61363402.0,8.79610824584961
2015-06-24,9.846150398254395,9.053850173950195,9.146149635314941,9.761540412902832,95480036.0,9.507889747619629
2015-06-25,9.807689666748047,9.076919555664062,9.600000381469727,9.238459587097168,81472341.0,8.998400688171387
2015-06-26,9.015379905700684,8.315380096435547,8.853850364685059,8.315380096435547,74247811.0,8.099308013916016
2015-06-29,8.638460159301758,7.484610080718994,8.638460159301758,7.953849792480469,89317875.0,7.747171401977539
2015-06-30,8.561539649963379,7.2153801918029785,7.946149826049805,8.476920127868652,86149508.0,8.2566499710083
2015-07-01,9.038459777832031,7.915380001068115,8.369230270385742,8.030770301818848,79025157.0,7.8220930099487305
2015-07-02,8.292309761047363,7.230770111083984,8.076919555664062,7.246150016784668,97296924.0,7.057860851287842
2015-07-03,7.423079967498779,6.523079872131348,6.884610176086426,6.523079872131348,78197902.0,6.353579521179199
2015-07-06,7.169229984283447,5.869229793548584,7.169229984283447,6.084619998931885,104399048.0,5.926513195037842
2015-07-07,5.815380096435547,5.476920127868652,5.776919841766357,5.476920127868652,50164142.0,5.334603786468506
2015-07-08,5.476920127868652,5.476920127868652,5.476920127868652,5.476920127868652,0.0,5.334603786468506
2015-07-09,5.476920127868652,5.476920127868652,5.476920127868652,5.476920127868652,0.0,5.334603786468506
2015-07-10,5.476920127868652,5.476920127868652,5.476920127868652,5.476920127868652,0.0,5.334603786468506
2015-07-13,6.023079872131348,6.023079872131348,6.023079872131348,6.023079872131348,2469119.0,5.86657190322876
2015-07-14,6.623079776763916,6.623079776763916,6.623079776763916,6.623079776763916,12140406.0,6.4509806632995605
2015-07-15,6.923079967498779,5.961540222167969,6.923079967498779,5.961540222167969,121205692.0,5.806631565093994
2015-07-16,6.361539840698242,5.5,5.961540222167969,6.1461501121521,81291847.0,5.986444473266602
2015-07-17,6.692309856414795,6.169229984283447,6.169229984283447,6.638460159301758,60717898.0,6.465961456298828
2015-07-20,6.953849792480469,6.599999904632568,6.6615400314331055,6.807690143585205,61887563.0,6.630794525146484
2015-07-21,7.123079776763916,6.546150207519531,6.692309856414795,7.092309951782227,65829734.0,6.908018589019775
2015-07-22,7.415380001068115,6.976920127868652,7.092309951782227,7.315380096435547,67961507.0,7.12529182434082
2015-07-23,7.815380096435547,6.953849792480469,7.307690143585205,7.761539936065674,61642722.0,7.559858798980713
2015-07-24,7.884610176086426,7.407690048217773,7.699999809265137,7.669229984283447,62921957.0,7.469947338104248
2015-07-27,8.430769920349121,7.484610080718994,7.569230079650879,7.738460063934326,106303406.0,7.537378787994385
2015-07-28,8.223079681396484,7.230770111083984,7.569230079650879,8.092309951782227,96115840.0,7.8820343017578125
2015-07-29,8.89231014251709,8.169230461120605,8.184619903564453,8.89231014251709,99571799.0,8.661246299743652
2015-07-30,9.600000381469727,8.861539840698242,8.938460350036621,9.238459587097168,115402259.0,8.998400688171387
2015-07-31,9.238459587097168,8.830769538879395,9.023079872131348,9.076919555664062,67473900.0,8.841058731079102
2015-08-03,9.415379524230957,8.7846097946167,8.976920127868652,9.11538028717041,64031791.0,8.878520011901855
2015-08-04,9.5,8.230770111083984,9.169230461120605,9.330769538879395,75156703.0,9.088312149047852
2015-08-05,10.2076997756958,9.146149635314941,9.338459968566895,10.015399932861328,89077946.0,9.75515365600586
2015-08-06,10.0,9.538459777832031,9.823080062866211,9.930769920349121,57542841.0,9.672721862792969
2015-08-07,10.223099708557129,9.769229888916016,9.969229698181152,10.123100280761719,51381197.0,9.860054016113281
2015-08-10,10.984600067138672,10.053799629211426,10.123100280761719,10.969200134277344,75263175.0,10.684168815612793
2015-08-11,12.069199562072754,10.846199989318848,10.984600067138672,12.06149959564209,103935955.0,11.748085021972656
2015-08-12,12.276900291442871,11.5,11.761500358581543,12.007699966430664,82793218.0,11.695683479309082
2015-08-13,13.2076997756958,12.0,12.153800010681152,13.2076997756958,122661760.0,12.864500999450684
2015-08-14,13.2076997756958,13.2076997756958,13.2076997756958,13.2076997756958,0.0,12.864500999450684
2015-08-17,13.2076997756958,13.2076997756958,13.2076997756958,13.2076997756958,0.0,12.864500999450684
2015-08-18,13.2076997756958,13.2076997756958,13.2076997756958,13.2076997756958,0.0,12.864500999450684
2015-08-19,13.2076997756958,13.2076997756958,13.2076997756958,13.2076997756958,0.0,12.864500999450684
2015-08-20,13.2076997756958,13.2076997756958,13.2076997756958,13.2076997756958,0.0,12.864500999450684
2015-08-21,13.2076997756958,13.2076997756958,13.2076997756958,13.2076997756958,0.0,12.864500999450684
2015-08-24,13.2076997756958,13.2076997756958,13.2076997756958,13.2076997756958,0.0,12.864500999450684
2015-08-25,11.884599685668945,11.884599685668945,11.884599685668945,11.884599685668945,14837420.0,11.57578182220459
2015-08-26,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,3838380.0,10.421963691711426
2015-08-27,9.907690048217773,9.630769729614258,9.630769729614258,9.630769729614258,57775062.0,9.38051700592041
2015-08-28,10.584600448608398,8.684619903564453,9.153849601745605,10.515399932861328,138768364.0,10.24216079711914
2015-08-31,10.284600257873535,9.461540222167969,10.0,9.461540222167969,66937276.0,9.21568489074707
2015-09-01,9.015379905700684,8.515379905700684,9.0,8.515379905700684,56603142.0,8.294110298156738
2015-09-02,8.5076904296875,7.6615400314331055,7.769229888916016,7.676919937133789,108087127.0,7.477437496185303
2015-09-07,8.423080444335938,7.476920127868652,8.0076904296875,7.984610080718994,62508351.0,7.777132511138916
2015-09-08,8.2846097946167,7.699999809265137,7.730770111083984,8.138460159301758,42737099.0,7.926985263824463
2015-09-09,8.953849792480469,8.138460159301758,8.138460159301758,8.89231014251709,58987279.0,8.661246299743652
2015-09-10,9.7846097946167,8.638460159301758,8.769229888916016,9.769229888916016,56994013.0,9.515379905700684
2015-09-11,10.715399742126465,9.661540031433105,9.753849983215332,10.684599876403809,60556932.0,10.406963348388672
2015-09-14,11.069199562072754,9.61538028717041,10.769200325012207,9.830769538879395,84880406.0,9.57532024383545
2015-09-15,9.61538028717041,8.846150398254395,9.423080444335938,8.846150398254395,58396369.0,8.616286277770996
2015-09-16,9.730770111083984,8.946149826049805,8.946149826049805,9.730770111083984,46703411.0,9.47791862487793
2015-09-17,10.7076997756958,9.823080062866211,9.961540222167969,10.084600448608398,70381073.0,9.822555541992188
2015-09-18,10.923100471496582,10.176899909973145,10.446200370788574,10.769200325012207,75006730.0,10.489365577697754
2015-09-21,10.730799674987793,10.100000381469727,10.523099899291992,10.569199562072754,67281667.0,10.294562339782715
2015-09-22,11.423100471496582,10.446200370788574,10.446200370788574,11.261500358581543,75022299.0,10.968873977661133
2015-09-23,11.138500213623047,10.315400123596191,11.03849983215332,10.546199798583984,69486406.0,10.272160530090332
2015-09-24,10.930800437927246,10.16919994354248,10.576899528503418,10.699999809265137,55753280.0,10.421963691711426
2015-09-25,10.615400314331055,9.630769729614258,10.546199798583984,9.884610176086426,57505735.0,9.627761840820312
2015-09-28,10.130800247192383,9.384610176086426,10.10770034790039,9.853850364685059,36591261.0,9.597801208496094
2015-09-29,9.646149635314941,9.11538028717041,9.576919555664062,9.169230461120605,45667242.0,8.930971145629883
2015-09-30,9.61538028717041,9.076919555664062,9.192310333251953,9.453849792480469,38145989.0,9.2081937789917
2015-10-08,9.9923095703125,9.61538028717041,9.861539840698242,9.638460159301758,44341176.0,9.388007164001465
2015-10-09,9.661540031433105,9.238459587097168,9.661540031433105,9.376919746398926,37948812.0,9.133262634277344
2015-10-12,9.969229698181152,9.376919746398926,9.523079872131348,9.646149635314941,86939646.0,9.39549732208252
2015-10-13,10.60770034790039,9.692310333251953,9.792309761047363,10.60770034790039,109964107.0,10.332062721252441
2015-10-14,11.0,10.315400123596191,10.907699584960938,10.492300033569336,103801259.0,10.219660758972168
2015-10-15,10.923100471496582,10.346199989318848,10.530799865722656,10.846199989318848,75633850.0,10.56436538696289
2015-10-16,11.346199989318848,10.476900100708008,10.923100471496582,10.776900291442871,88534599.0,10.496865272521973
2015-10-19,10.907699584960938,10.384599685668945,10.769200325012207,10.623100280761719,66704432.0,10.347062110900879
2015-10-20,11.684599876403809,10.46150016784668,10.46150016784668,11.161499977111816,111040590.0,10.871472358703613
2015-10-21,11.123100280761719,10.046199798583984,11.06149959564209,10.046199798583984,91549471.0,9.785152435302734
2015-10-22,10.43850040435791,9.769229888916016,9.807689666748047,10.230799674987793,69155296.0,9.96495532989502
2015-10-23,10.569199562072754,10.092300415039062,10.230799674987793,10.253800392150879,58246588.0,9.987358093261719
2015-10-26,10.66919994354248,10.015399932861328,10.384599685668945,10.623100280761719,75214828.0,10.347062110900879
2015-10-27,11.576899528503418,10.300000190734863,10.53849983215332,11.2076997756958,151829581.0,10.916470527648926
2015-10-28,11.43850040435791,10.269200325012207,10.923100471496582,10.453800201416016,110082571.0,10.182161331176758
2015-10-29,10.623100280761719,10.123100280761719,10.576899528503418,10.376899719238281,55222078.0,10.107258796691895
2015-10-30,10.746199607849121,10.16919994354248,10.269200325012207,10.315400123596191,54965695.0,10.047357559204102
2015-11-02,10.415399551391602,9.923080444335938,10.10770034790039,10.023099899291992,60853253.0,9.762652397155762
2015-11-03,10.138500213623047,9.469229698181152,10.023099899291992,9.707690238952637,58338693.0,9.455438613891602
2015-11-04,10.253800392150879,9.776920318603516,9.7846097946167,10.238499641418457,49406372.0,9.972455024719238
2015-11-05,10.369199752807617,10.053799629211426,10.230799674987793,10.138500213623047,61746616.0,9.875054359436035
2015-11-06,10.546199798583984,10.076899528503418,10.146200180053711,10.469200134277344,60609277.0,10.197160720825195
2015-11-09,10.946200370788574,10.399999618530273,10.43850040435791,10.753800392150879,66216592.0,10.474366188049316
2015-11-10,11.130800247192383,10.592300415039062,10.615400314331055,10.838500022888184,56215187.0,10.556864738464355
2015-11-11,11.230799674987793,10.730799674987793,10.861499786376953,11.10770034790039,64202923.0,10.819069862365723
2015-11-12,12.215399742126465,10.923100471496582,11.138500213623047,12.215399742126465,114230149.0,11.89798641204834
2015-11-13,13.43850040435791,12.123100280761719,12.307700157165527,13.43850040435791,137738552.0,13.08930492401123
2015-11-16,13.923100471496582,12.930800437927246,13.43850040435791,13.446200370788574,118139758.0,13.09680461883545
2015-11-17,14.39229965209961,13.215399742126465,13.769200325012207,13.315400123596191,113305920.0,12.969403266906738
2015-11-18,13.546199798583984,12.776900291442871,13.123100280761719,13.084600448608398,79471824.0,12.744600296020508
2015-11-19,13.600000381469727,12.699999809265137,13.223099708557129,13.446200370788574,68243333.0,13.09680461883545
2015-11-20,13.89229965209961,13.261500358581543,13.507699966430664,13.553799629211426,59401951.0,13.201608657836914
2015-11-23,14.907699584960938,13.584600448608398,13.584600448608398,14.907699584960938,90686727.0,14.5203275680542
2015-11-24,15.284600257873535,14.238499641418457,15.030799865722656,15.146200180053711,80795438.0,14.752631187438965
2015-11-25,15.553799629211426,14.753800392150879,15.076899528503418,15.215399742126465,50027357.0,14.820032119750977
2015-11-26,15.369199752807617,14.138500213623047,15.33080005645752,14.223099708557129,53852700.0,13.853516578674316
2015-11-27,13.923100471496582,12.800000190734863,13.615400314331055,13.03849983215332,62952871.0,12.699698448181152
2015-11-30,14.115400314331055,13.115400314331055,13.192299842834473,13.89229965209961,57652124.0,13.531312942504883
2015-12-01,13.861499786376953,13.46150016784668,13.861499786376953,13.846199989318848,39443402.0,13.486410140991211
2015-12-02,15.230799674987793,13.738499641418457,13.738499641418457,15.230799674987793,78594938.0,14.835031509399414
2015-12-03,15.823100090026855,14.907699584960938,15.076899528503418,15.776900291442871,57466172.0,15.366942405700684
2015-12-04,16.0,15.269200325012207,15.676899909973145,15.699999809265137,45933882.0,15.29203987121582
2015-12-07,16.26919937133789,15.553799629211426,15.600000381469727,15.976900100708008,34499545.0,15.561744689941406
2015-12-08,15.992300033569336,15.076899528503418,15.769200325012207,15.476900100708008,35710142.0,15.074737548828125
2015-12-09,15.615400314331055,15.076899528503418,15.384599685668945,15.323100090026855,19137227.0,14.924933433532715
2015-12-10,16.12310028076172,15.384599685668945,15.584600448608398,15.630800247192383,30223758.0,15.224638938903809
2015-12-11,15.7923002243042,14.423100471496582,15.7923002243042,14.884599685668945,39944476.0,14.497828483581543
2015-12-14,15.761500358581543,14.446200370788574,14.576899528503418,15.753800392150879,29411846.0,15.344442367553711
2015-12-15,16.5,15.615400314331055,15.753800392150879,16.253799438476562,36327742.0,15.831448554992676
2015-12-16,16.984600067138672,16.14620018005371,16.153799057006836,16.746200561523438,36828052.0,16.31105613708496
2015-12-17,17.130800247192383,16.561500549316406,16.67690086364746,16.89229965209961,31410402.0,16.453359603881836
2015-12-18,17.515399932861328,16.523099899291992,16.71540069580078,16.984600067138672,28517695.0,16.54326057434082
2015-12-21,17.14620018005371,16.592300415039062,16.907699584960938,16.815399169921875,16607462.0,16.378456115722656
2015-12-22,18.100000381469727,17.0,17.23080062866211,17.815399169921875,30476696.0,17.35247230529785
2015-12-23,18.46150016784668,17.30769920349121,17.738500595092773,17.630800247192383,22147938.0,17.172670364379883
2015-12-24,17.976900100708008,17.246200561523438,17.46150016784668,17.73080062866211,20708932.0,17.270071029663086
2015-12-25,18.138500213623047,17.384599685668945,18.138500213623047,17.64620018005371,19011058.0,17.18766975402832
2015-12-28,18.73080062866211,17.546199798583984,17.661500930786133,17.64620018005371,45530097.0,17.18766975402832
2015-12-29,18.115400314331055,16.761499404907227,17.346200942993164,17.076900482177734,35393053.0,16.633163452148438
2015-12-30,18.19230079650879,16.93079948425293,17.023099899291992,17.984600067138672,29159003.0,17.517274856567383
2015-12-31,18.5846004486084,17.669200897216797,18.092300415039062,18.053800582885742,29457747.0,17.584678649902344
2016-01-04,18.346200942993164,16.30769920349121,18.076900482177734,16.407699584960938,22725714.0,15.98134994506836
2016-01-05,16.923099517822266,15.046199798583984,15.307700157165527,16.78459930419922,35502469.0,16.34845733642578
2016-01-06,17.553800582885742,16.438499450683594,16.78459930419922,17.515399932861328,26301449.0,17.060266494750977
2016-01-07,17.338499069213867,15.96150016784668,17.338499069213867,16.100000381469727,5304131.0,15.681646347045898
2016-01-08,17.076900482177734,15.076899528503418,16.69230079650879,16.35379981994629,24549190.0,15.928852081298828
2016-01-11,16.061500549316406,14.715399742126465,15.846199989318848,14.715399742126465,25001752.0,14.333024024963379
2016-01-12,14.692299842834473,13.246199607849121,14.253800392150879,13.246199607849121,34265143.0,12.90200138092041
2016-01-13,13.546199798583984,12.076899528503418,12.769200325012207,12.261500358581543,33555528.0,11.942889213562012
2016-01-14,12.923100471496582,11.192299842834473,11.546199798583984,12.800000190734863,42163648.0,12.467395782470703
2016-01-15,12.776900291442871,11.615400314331055,12.230799674987793,12.007699966430664,25181408.0,11.695683479309082
2016-01-18,12.253800392150879,11.469200134277344,11.784600257873535,11.769200325012207,53616054.0,11.46338176727295
2016-01-19,11.769200325012207,11.769200325012207,11.769200325012207,11.769200325012207,0.0,11.46338176727295
2016-01-20,12.946200370788574,11.923100471496582,12.307700157165527,12.800000190734863,54820715.0,12.467395782470703
2016-01-21,12.653800010681152,11.653800010681152,12.346199989318848,11.723099708557129,42247375.0,11.418478012084961
2016-01-22,12.076899528503418,10.876899719238281,11.815400123596191,11.692299842834473,39462152.0,11.388479232788086
2016-01-25,12.230799674987793,11.661499977111816,12.03849983215332,11.992300033569336,28044875.0,11.680684089660645
2016-01-26,11.807700157165527,10.7923002243042,11.692299842834473,10.7923002243042,27001925.0,10.511865615844727
2016-01-27,10.5,9.71537971496582,10.46150016784668,9.71537971496582,49350728.0,9.462928771972656
2016-01-28,9.776920318603516,8.746150016784668,9.653849601745605,8.753849983215332,78068898.0,8.526384353637695
2016-01-29,9.630769729614258,8.738459587097168,9.0,9.576919555664062,76550922.0,9.328065872192383
2016-02-01,9.438460350036621,8.623080253601074,9.346150398254395,8.623080253601074,93842186.0,8.399012565612793
2016-02-02,9.023079872131348,8.623080253601074,8.653849601745605,8.923080444335938,77748888.0,8.691217422485352
2016-02-03,9.184619903564453,8.60768985748291,8.646149635314941,9.061539649963379,57094107.0,8.826078414916992
2016-02-04,9.915379524230957,9.092309951782227,9.092309951782227,9.515379905700684,73131623.0,9.268125534057617
2016-02-05,9.553850173950195,9.076919555664062,9.461540222167969,9.138460159301758,46716449.0,8.901000022888184
2016-02-15,9.138460159301758,8.676919937133789,8.692310333251953,9.0076904296875,33715856.0,8.773628234863281
2016-02-16,9.846150398254395,9.100000381469727,9.138460159301758,9.684619903564453,58627142.0,9.432967185974121
2016-02-17,10.053799629211426,9.5076904296875,9.669230461120605,9.969229698181152,72511199.0,9.710183143615723
2016-02-18,10.184599876403809,9.699999809265137,10.06149959564209,9.846150398254395,71960305.0,9.590301513671875
2016-02-19,9.876919746398926,9.638460159301758,9.761540412902832,9.776920318603516,40186252.0,9.522870063781738
2016-02-22,10.123100280761719,9.769229888916016,9.923080444335938,10.092300415039062,64448980.0,9.830055236816406
2016-02-23,10.276900291442871,9.699999809265137,10.115400314331055,9.923080444335938,56155086.0,9.66523265838623
2016-02-24,10.638500213623047,9.815380096435547,9.899999618530273,10.446200370788574,90907020.0,10.174758911132812
2016-02-25,10.384599685668945,9.399999618530273,10.384599685668945,9.399999618530273,68453174.0,9.155743598937988
2016-02-26,9.5,8.546150207519531,9.361539840698242,8.884610176086426,65086635.0,8.653746604919434
2016-02-29,8.815380096435547,8.0,8.684619903564453,8.0,51277853.0,7.7921223640441895
2016-03-01,8.092309951782227,7.446149826049805,7.938459873199463,7.915380001068115,59831164.0,7.709701061248779
2016-03-02,8.461540222167969,7.876920223236084,7.961540222167969,8.39231014251709,58218646.0,8.174239158630371
2016-03-03,9.100000381469727,8.346150398254395,8.407690048217773,8.530770301818848,69334527.0,8.309101104736328
2016-03-04,8.838459968566895,7.9692301750183105,8.61538028717041,8.138460159301758,65461210.0,7.926985263824463
2016-03-07,8.469229698181152,8.153849601745605,8.253849983215332,8.323080062866211,45426559.0,8.106807708740234
2016-03-08,8.338459968566895,7.7153801918029785,8.246150016784668,8.21537971496582,46290218.0,8.001906394958496
2016-03-09,8.076919555664062,7.769229888916016,7.807690143585205,7.8384599685668945,33308493.0,7.634779930114746
2016-03-10,7.9692301750183105,7.5,7.861539840698242,7.599999904632568,35767747.0,7.4025163650512695
2016-03-11,7.599999904632568,7.3384599685668945,7.461540222167969,7.453849792480469,37155359.0,7.2601637840271
2016-03-14,8.192310333251953,7.5307698249816895,7.584619998931885,8.038459777832031,55786871.0,7.829582691192627
2016-03-15,8.100000381469727,7.7846198081970215,8.100000381469727,7.846149921417236,36968318.0,7.642270088195801
2016-03-16,8.069230079650879,7.723080158233643,7.861539840698242,7.830770015716553,32741753.0,7.627289772033691
2016-03-17,8.184619903564453,7.823080062866211,7.89231014251709,8.11538028717041,56287004.0,7.904504776000977
2016-03-18,8.761540412902832,8.130769729614258,8.169230461120605,8.684619903564453,81665316.0,8.458952903747559
2016-03-21,9.446149826049805,8.684619903564453,8.89231014251709,9.415379524230957,108830458.0,9.170723915100098
2016-03-22,9.369230270385742,9.053850173950195,9.230770111083984,9.146149635314941,67917249.0,8.908489227294922
2016-03-23,9.307689666748047,8.907690048217773,9.130769729614258,9.292309761047363,55029458.0,9.050851821899414
2016-03-24,9.153849601745605,8.869230270385742,9.11538028717041,8.89231014251709,59017461.0,8.661246299743652
2016-03-25,9.0,8.7846097946167,8.884610176086426,8.969229698181152,40052407.0,8.736166954040527
2016-03-28,9.230770111083984,8.592309951782227,9.061539649963379,8.623080253601074,67224748.0,8.399012565612793
2016-03-29,8.684619903564453,8.076919555664062,8.584609985351562,8.246150016784668,60604290.0,8.031876564025879
2016-03-30,9.069230079650879,8.276920318603516,8.338459968566895,9.069230079650879,82927006.0,8.833568572998047
2016-03-31,9.5,8.976920127868652,9.076919555664062,9.261540412902832,117230334.0,9.020881652832031
2016-04-01,9.323080062866211,8.807689666748047,9.192310333251953,8.9923095703125,82272430.0,8.758646965026855
2016-04-05,9.453849792480469,8.930769920349121,9.069230079650879,9.376919746398926,86679216.0,9.133262634277344
2016-04-06,9.61538028717041,9.161540031433105,9.384610176086426,9.361539840698242,77802870.0,9.11828327178955
2016-04-07,9.4923095703125,9.0,9.399999618530273,9.061539649963379,74618172.0,8.826078414916992
2016-04-08,8.984620094299316,8.676919937133789,8.946149826049805,8.869230270385742,53853074.0,8.638766288757324
2016-04-11,9.207690238952637,8.976920127868652,9.0,9.10768985748291,51966645.0,8.871028900146484
2016-04-12,9.10768985748291,8.769229888916016,9.076919555664062,8.961540222167969,42985832.0,8.728677749633789
2016-04-13,9.653849601745605,9.030770301818848,9.030770301818848,9.384610176086426,112075837.0,9.140753746032715
2016-04-14,9.646149635314941,9.346150398254395,9.646149635314941,9.561539649963379,89621148.0,9.313085556030273
2016-04-15,9.538459777832031,9.376919746398926,9.538459777832031,9.5,52193134.0,9.253145217895508
2016-04-18,9.907690048217773,9.246150016784668,9.423080444335938,9.769229888916016,84173714.0,9.515379905700684
2016-04-19,9.938460350036621,9.592309951782227,9.7846097946167,9.661540031433105,64535738.0,9.410487174987793
2016-04-20,9.769229888916016,8.815380096435547,9.730770111083984,8.976920127868652,85577104.0,8.743657112121582
2016-04-21,9.430769920349121,8.961540222167969,9.069230079650879,9.11538028717041,67794095.0,8.878520011901855
2016-04-22,9.307689666748047,8.923080444335938,9.076919555664062,9.176919937133789,45408342.0,8.938460350036621
2016-04-25,9.0,8.523079872131348,9.0,8.71537971496582,54841953.0,8.488913536071777
2016-04-26,8.830769538879395,8.5,8.71537971496582,8.730770111083984,44739929.0,8.50390338897705
2016-04-27,8.761540412902832,8.546150207519531,8.753849983215332,8.569230079650879,33729497.0,8.346561431884766
2016-04-28,8.630769729614258,8.230770111083984,8.600000381469727,8.5076904296875,38533914.0,8.28662109375
2016-04-29,8.60768985748291,8.346150398254395,8.476920127868652,8.39231014251709,26427651.0,8.174239158630371
2016-05-03,8.723079681396484,8.361539840698242,8.453849792480469,8.707690238952637,41164671.0,8.481423377990723
2016-05-04,8.753849983215332,8.538459777832031,8.653849601745605,8.600000381469727,42223478.0,8.376532554626465
2016-05-05,8.684619903564453,8.538459777832031,8.600000381469727,8.623080253601074,30419675.0,8.399012565612793
2016-05-06,8.653849601745605,7.9692301750183105,8.630769729614258,7.976920127868652,59863719.0,7.769642353057861
2016-05-09,7.915380001068115,7.523079872131348,7.915380001068115,7.630770206451416,40172055.0,7.4324870109558105
2016-05-10,7.723080158233643,7.523079872131348,7.584619998931885,7.6615400314331055,23542959.0,7.462457656860352
2016-05-11,7.746150016784668,7.523079872131348,7.7076897621154785,7.546150207519531,22712964.0,7.350066184997559
2016-05-12,7.4692301750183105,7.192309856414795,7.415380001068115,7.461540222167969,23474443.0,7.2676544189453125
2016-05-13,7.7846198081970215,7.400000095367432,7.461540222167969,7.761539936065674,37337686.0,7.559858798980713
2016-05-16,7.869229793548584,7.6615400314331055,7.761539936065674,7.8538498878479,30039018.0,7.649770259857178
2016-05-17,7.846149921417236,7.6615400314331055,7.830770015716553,7.684619903564453,27962200.0,7.48493766784668
2016-05-18,7.599999904632568,7.2153801918029785,7.546150207519531,7.3538498878479,27720174.0,7.16276216506958
2016-05-19,7.569230079650879,7.3538498878479,7.423079967498779,7.384610176086426,21794081.0,7.192723274230957
2016-05-20,7.807690143585205,7.269229888916016,7.369229793548584,7.738460063934326,37695637.0,7.537378787994385
2016-05-23,7.915380001068115,7.6615400314331055,7.907690048217773,7.723080158233643,33274166.0,7.522398471832275
2016-05-24,7.823080062866211,7.60768985748291,7.692309856414795,7.684619903564453,25450422.0,7.48493766784668
2016-05-25,7.800000190734863,7.5,7.769229888916016,7.569230079650879,22840035.0,7.372546195983887
2016-05-26,7.653850078582764,7.384610176086426,7.569230079650879,7.615379810333252,23507952.0,7.417496681213379
2016-05-27,7.60768985748291,7.461540222167969,7.599999904632568,7.5307698249816895,19834534.0,7.335084915161133
2016-05-30,7.446149826049805,7.261539936065674,7.39231014251709,7.3538498878479,14150731.0,7.16276216506958
2016-05-31,7.738460063934326,7.39231014251709,7.415380001068115,7.730770111083984,40375292.0,7.52988862991333
2016-06-01,7.900000095367432,7.676919937133789,7.738460063934326,7.753849983215332,36920595.0,7.552368640899658
2016-06-02,8.10768985748291,7.7076897621154785,7.753849983215332,8.0,49424550.0,7.7921223640441895
2016-06-03,8.0076904296875,7.815380096435547,8.0,7.89231014251709,35101587.0,7.687231063842773
2016-06-06,8.076919555664062,7.876920223236084,7.930769920349121,8.0076904296875,30891866.0,7.799612998962402
2016-06-07,8.023079872131348,7.884610176086426,8.0076904296875,7.915380001068115,24723735.0,7.709701061248779
2016-06-08,7.953849792480469,7.776919841766357,7.915380001068115,7.823080062866211,20906103.0,7.619800090789795
2016-06-13,7.7076897621154785,7.230770111083984,7.6615400314331055,7.246150016784668,35390282.0,7.057860851287842
2016-06-14,7.3538498878479,7.230770111083984,7.246150016784668,7.315380096435547,16615120.0,7.12529182434082
2016-06-15,7.769229888916016,7.153850078582764,7.238460063934326,7.599999904632568,31473222.0,7.4025163650512695
2016-06-16,7.8538498878479,7.553850173950195,7.615379810333252,7.638460159301758,35557831.0,7.439977169036865
2016-06-17,8.300000190734863,7.684619903564453,7.692309856414795,7.992310047149658,67773737.0,7.784632205963135
2016-06-20,8.130769729614258,7.769229888916016,8.0,8.023079872131348,46288269.0,7.814602851867676
2016-06-21,8.430769920349121,7.953849792480469,8.038459777832031,8.300000190734863,78029603.0,8.084327697753906
2016-06-22,8.338459968566895,8.076919555664062,8.192310333251953,8.300000190734863,50235608.0,8.084327697753906
2016-06-23,8.292309761047363,8.038459777832031,8.292309761047363,8.084609985351562,37787681.0,7.8745341300964355
2016-06-24,8.176919937133789,7.461540222167969,8.100000381469727,7.846149921417236,52008772.0,7.642270088195801
2016-06-27,8.292309761047363,7.738460063934326,7.807690143585205,8.230770111083984,44405777.0,8.01689624786377
2016-06-28,8.292309761047363,8.038459777832031,8.153849601745605,8.246150016784668,36918156.0,8.031876564025879
2016-06-29,8.5,8.169230461120605,8.261540412902832,8.261540412902832,45183327.0,8.046867370605469
2016-06-30,8.346150398254395,8.123080253601074,8.315380096435547,8.176919937133789,27323730.0,7.9644455909729
2016-07-01,8.269229888916016,8.023079872131348,8.192310333251953,8.069230079650879,22359545.0,7.859553813934326
2016-07-04,8.307689666748047,7.946149826049805,8.0,8.199999809265137,33665154.0,7.9869256019592285
2016-07-05,8.630769729614258,8.199999809265137,8.21537971496582,8.553850173950195,72733762.0,8.331581115722656
2016-07-06,8.546150207519531,8.369230270385742,8.469229698181152,8.515379905700684,35539970.0,8.294110298156738
2016-07-07,8.5,8.307689666748047,8.469229698181152,8.39231014251709,32363318.0,8.174239158630371
2016-07-08,8.661540031433105,8.353850364685059,8.361539840698242,8.469229698181152,44195093.0,8.249159812927246
2016-07-11,8.538459777832031,8.307689666748047,8.538459777832031,8.330769538879395,44897899.0,8.114296913146973
2016-07-12,8.39231014251709,8.146149635314941,8.276920318603516,8.384610176086426,38900184.0,8.166738510131836
2016-07-13,8.561539649963379,8.315380096435547,8.407690048217773,8.530770301818848,42438856.0,8.309101104736328
2016-07-14,8.553850173950195,8.399999618530273,8.553850173950195,8.5076904296875,23493104.0,8.28662109375
2016-07-15,8.653849601745605,8.407690048217773,8.515379905700684,8.530770301818848,40030420.0,8.309101104736328
2016-07-18,8.676919937133789,8.2846097946167,8.476920127868652,8.60768985748291,47281154.0,8.384021759033203
2016-07-19,8.638460159301758,8.461540222167969,8.623080253601074,8.60768985748291,34103039.0,8.384021759033203
2016-07-20,8.638460159301758,8.461540222167969,8.584609985351562,8.461540222167969,30344941.0,8.241669654846191
2016-07-21,8.538459777832031,8.39231014251709,8.430769920349121,8.438460350036621,24455834.0,8.219189643859863
2016-07-22,8.5,8.307689666748047,8.461540222167969,8.307689666748047,26304145.0,8.091816902160645
2016-07-25,8.376919746398926,8.230770111083984,8.300000190734863,8.269229888916016,18488147.0,8.054356575012207
2016-07-26,8.461540222167969,8.261540412902832,8.261540412902832,8.446149826049805,21418572.0,8.226679801940918
2016-07-27,8.4923095703125,7.846149921417236,8.469229698181152,7.907690048217773,45034059.0,7.702211380004883
2016-07-28,7.976920127868652,7.615379810333252,7.923079967498779,7.730770111083984,27990053.0,7.52988862991333
2016-07-29,7.900000095367432,7.676919937133789,7.7846198081970215,7.7076897621154785,20114972.0,7.507408142089844
2016-08-01,7.900000095367432,7.546150207519531,7.746150016784668,7.876920223236084,25811968.0,7.672240734100342
2016-08-02,7.900000095367432,7.769229888916016,7.769229888916016,7.884610176086426,16214944.0,7.6797308921813965
2016-08-03,7.930769920349121,7.807690143585205,7.869229793548584,7.830770015716553,14241136.0,7.627289772033691
2016-08-04,7.938459873199463,7.7076897621154785,7.869229793548584,7.8538498878479,15971317.0,7.649770259857178
2016-08-05,7.876920223236084,7.776919841766357,7.846149921417236,7.7923102378845215,12235975.0,7.589829444885254
2016-08-08,7.884610176086426,7.699999809265137,7.7923102378845215,7.884610176086426,14466960.0,7.6797308921813965
2016-08-09,7.9692301750183105,7.815380096435547,7.884610176086426,7.923079967498779,21325044.0,7.717201232910156
2016-08-10,7.961540222167969,7.8384599685668945,7.938459873199463,7.930769920349121,18673315.0,7.724691390991211
2016-08-11,7.976920127868652,7.869229793548584,7.876920223236084,7.907690048217773,19292586.0,7.702211380004883
2016-08-12,8.0,7.807690143585205,7.900000095367432,7.961540222167969,20508036.0,7.754662036895752
2016-08-15,8.176919937133789,7.8538498878479,7.953849792480469,8.10768985748291,28873252.0,7.897014617919922
2016-08-16,8.238459587097168,8.061539649963379,8.130769729614258,8.076919555664062,22825259.0,7.867043495178223
2016-08-17,8.092309951782227,7.976920127868652,8.038459777832031,8.030770301818848,20256966.0,7.8220930099487305
2016-08-18,8.069230079650879,7.961540222167969,8.046150207519531,8.030770301818848,23033816.0,7.8220930099487305
2016-08-19,8.030770301818848,7.953849792480469,8.0076904296875,8.0076904296875,12810002.0,7.799612998962402
2016-08-22,8.030770301818848,7.884610176086426,8.023079872131348,7.89231014251709,12808971.0,7.687231063842773
2016-08-23,8.023079872131348,7.869229793548584,7.907690048217773,7.938459873199463,11354045.0,7.732181549072266
2016-08-24,8.046150207519531,7.930769920349121,7.938459873199463,7.953849792480469,11096458.0,7.747171401977539
2016-08-25,7.884610176086426,7.653850078582764,7.884610176086426,7.7076897621154785,27953866.0,7.507408142089844
2016-08-26,7.800000190734863,7.7076897621154785,7.730770111083984,7.723080158233643,13944438.0,7.522398471832275
2016-08-29,7.861539840698242,7.7153801918029785,7.730770111083984,7.8384599685668945,12238636.0,7.634779930114746
2016-08-30,8.069230079650879,7.7923102378845215,7.876920223236084,7.976920127868652,32482031.0,7.769642353057861
2016-08-31,7.938459873199463,7.815380096435547,7.907690048217773,7.923079967498779,18741297.0,7.717201232910156
2016-09-01,8.161540031433105,7.900000095367432,7.953849792480469,8.0,41077383.0,7.7921223640441895
2016-09-02,8.169230461120605,8.0076904296875,8.038459777832031,8.11538028717041,39237043.0,7.904504776000977
2016-09-05,8.261540412902832,7.984610080718994,8.238459587097168,8.0076904296875,28659092.0,7.799612998962402
2016-09-06,8.100000381469727,7.884610176086426,8.0076904296875,8.069230079650879,22546561.0,7.859553813934326
2016-09-07,8.415379524230957,8.046150207519531,8.053850173950195,8.338459968566895,58981769.0,8.121788024902344
2016-09-08,8.346150398254395,8.21537971496582,8.307689666748047,8.338459968566895,28532511.0,8.121788024902344
2016-09-09,8.430769920349121,8.161540031433105,8.338459968566895,8.184619903564453,34033303.0,7.971945285797119
2016-09-12,8.100000381469727,7.807690143585205,8.015379905700684,7.884610176086426,28800454.0,7.6797308921813965
2016-09-13,7.961540222167969,7.830770015716553,7.961540222167969,7.900000095367432,14487743.0,7.694721221923828
2016-09-14,7.876920223236084,7.730770111083984,7.776919841766357,7.800000190734863,16434047.0,7.597319602966309
2016-09-19,7.907690048217773,7.815380096435547,7.823080062866211,7.8538498878479,10938501.0,7.649770259857178
2016-09-20,7.938459873199463,7.815380096435547,7.830770015716553,7.861539840698242,11013290.0,7.657260417938232
2016-09-21,7.915380001068115,7.776919841766357,7.846149921417236,7.823080062866211,11530507.0,7.619800090789795
2016-09-22,8.60768985748291,8.0,8.069230079650879,8.346150398254395,85776880.0,8.129278182983398
2016-09-23,8.561539649963379,8.21537971496582,8.300000190734863,8.446149826049805,70136604.0,8.226679801940918
2016-09-26,8.669230461120605,8.323080062866211,8.353850364685059,8.399999618530273,56170533.0,8.18172836303711
2016-09-27,8.600000381469727,8.238459587097168,8.438460350036621,8.584609985351562,50897609.0,8.361541748046875
2016-09-28,8.776920318603516,8.5,8.538459777832031,8.653849601745605,60643796.0,8.42898178100586
2016-09-29,8.676919937133789,8.5076904296875,8.623080253601074,8.523079872131348,40115002.0,8.301610946655273
2016-09-30,8.553850173950195,8.430769920349121,8.515379905700684,8.5,31189185.0,8.279129981994629
2016-10-10,8.738459587097168,8.453849792480469,8.546150207519531,8.723079681396484,50630924.0,8.496413230895996
2016-10-11,8.738459587097168,8.600000381469727,8.669230461120605,8.630769729614258,41563964.0,8.406501770019531
2016-10-12,8.61538028717041,8.484620094299316,8.600000381469727,8.5076904296875,30453954.0,8.28662109375
2016-10-13,8.653849601745605,8.399999618530273,8.476920127868652,8.569230079650879,35719814.0,8.346561431884766
2016-10-14,8.569230079650879,8.399999618530273,8.546150207519531,8.430769920349121,19813833.0,8.211699485778809
2016-10-17,8.515379905700684,8.238459587097168,8.461540222167969,8.261540412902832,31249168.0,8.046867370605469
2016-10-18,8.384610176086426,8.238459587097168,8.238459587097168,8.369230270385742,23674326.0,8.151759147644043
2016-10-19,8.430769920349121,8.2846097946167,8.346150398254395,8.300000190734863,20495927.0,8.084327697753906
2016-10-20,8.5,8.300000190734863,8.300000190734863,8.438460350036621,38448865.0,8.219189643859863
2016-10-21,8.423080444335938,8.161540031433105,8.399999618530273,8.230770111083984,30873317.0,8.01689624786377
2016-10-24,8.346150398254395,8.146149635314941,8.207690238952637,8.307689666748047,24527345.0,8.091816902160645
2016-10-25,8.423080444335938,8.307689666748047,8.307689666748047,8.338459968566895,19369460.0,8.121788024902344
2016-10-26,8.307689666748047,8.153849601745605,8.300000190734863,8.230770111083984,23456917.0,8.01689624786377
2016-10-27,8.292309761047363,8.199999809265137,8.238459587097168,8.276920318603516,15482682.0,8.061847686767578
2016-10-28,8.338459968566895,8.130769729614258,8.276920318603516,8.153849601745605,20476669.0,7.941974639892578
2016-10-31,8.399999618530273,8.11538028717041,8.153849601745605,8.361539840698242,33963408.0,8.144268035888672
2016-11-01,8.399999618530273,8.276920318603516,8.369230270385742,8.384610176086426,23307989.0,8.166738510131836
2016-11-02,8.361539840698242,8.199999809265137,8.346150398254395,8.230770111083984,21204222.0,8.01689624786377
2016-11-03,8.338459968566895,8.184619903564453,8.21537971496582,8.238459587097168,21438310.0,8.024386405944824
2016-11-04,8.553850173950195,8.21537971496582,8.238459587097168,8.399999618530273,54174130.0,8.18172836303711
2016-11-07,8.592309951782227,8.39231014251709,8.430769920349121,8.476920127868652,42651252.0,8.2566499710083
2016-11-08,8.515379905700684,8.415379524230957,8.5076904296875,8.446149826049805,23976608.0,8.226679801940918
2016-11-09,8.730770111083984,8.384610176086426,8.469229698181152,8.646149635314941,74756042.0,8.42148208618164
2016-11-10,8.761540412902832,8.584609985351562,8.71537971496582,8.676919937133789,50238263.0,8.45145320892334
2016-11-11,8.707690238952637,8.530770301818848,8.653849601745605,8.584609985351562,43494209.0,8.361541748046875
2016-11-14,8.884610176086426,8.5076904296875,8.600000381469727,8.807689666748047,61995944.0,8.578824996948242
2016-11-15,8.884610176086426,8.71537971496582,8.769229888916016,8.792309761047363,37142830.0,8.563844680786133
2016-11-16,8.800000190734863,8.592309951782227,8.7846097946167,8.661540031433105,35434755.0,8.43647289276123
2016-11-17,8.699999809265137,8.538459777832031,8.630769729614258,8.592309951782227,22242047.0,8.369041442871094
2016-11-18,8.61538028717041,8.476920127868652,8.592309951782227,8.4923095703125,22266453.0,8.271639823913574
2016-11-21,8.561539649963379,8.469229698181152,8.476920127868652,8.523079872131348,18609216.0,8.301610946655273
2016-11-22,8.600000381469727,8.4923095703125,8.530770301818848,8.584609985351562,18892660.0,8.361541748046875
2016-11-23,8.630769729614258,8.384610176086426,8.60768985748291,8.39231014251709,28784354.0,8.174239158630371
2016-11-24,8.453849792480469,8.315380096435547,8.399999618530273,8.338459968566895,21199181.0,8.121788024902344
2016-11-25,8.438460350036621,8.323080062866211,8.330769538879395,8.430769920349121,21554266.0,8.211699485778809
2016-11-28,8.646149635314941,8.407690048217773,8.415379524230957,8.592309951782227,34223477.0,8.369041442871094
2016-11-29,8.569230079650879,8.423080444335938,8.569230079650879,8.469229698181152,23632549.0,8.249159812927246
2016-11-30,8.584609985351562,8.39231014251709,8.476920127868652,8.569230079650879,21925308.0,8.346561431884766
2016-12-01,8.630769729614258,8.523079872131348,8.592309951782227,8.576919555664062,21199679.0,8.354050636291504
2016-12-02,8.600000381469727,8.253849983215332,8.584609985351562,8.276920318603516,26448835.0,8.061847686767578
2016-12-05,8.292309761047363,8.069230079650879,8.192310333251953,8.10768985748291,26629031.0,7.897014617919922
2016-12-06,8.161540031433105,8.023079872131348,8.123080253601074,8.084609985351562,18514174.0,7.8745341300964355
2016-12-07,8.176919937133789,8.076919555664062,8.076919555664062,8.169230461120605,12322070.0,7.956955909729004
2016-12-08,8.184619903564453,8.076919555664062,8.184619903564453,8.100000381469727,10775850.0,7.889524936676025
2016-12-09,8.138460159301758,8.015379905700684,8.076919555664062,8.061539649963379,12673449.0,7.852063179016113
2016-12-12,8.084609985351562,7.653850078582764,8.084609985351562,7.7153801918029785,26188059.0,7.514898300170898
2016-12-13,7.769229888916016,7.653850078582764,7.730770111083984,7.738460063934326,14260638.0,7.537378787994385
2016-12-14,7.930769920349121,7.7076897621154785,7.738460063934326,7.800000190734863,18331777.0,7.597319602966309
2016-12-15,7.89231014251709,7.692309856414795,7.769229888916016,7.815380096435547,10403380.0,7.612299919128418
2016-12-16,7.938459873199463,7.7923102378845215,7.8384599685668945,7.884610176086426,10424271.0,7.6797308921813965
2016-12-19,7.915380001068115,7.823080062866211,7.884610176086426,7.861539840698242,8469562.0,7.657260417938232
2016-12-20,7.915380001068115,7.769229888916016,7.900000095367432,7.861539840698242,7689251.0,7.657260417938232
2016-12-21,8.10768985748291,7.8538498878479,7.876920223236084,8.038459777832031,26054115.0,7.829582691192627
2016-12-22,8.161540031433105,8.023079872131348,8.069230079650879,8.053850173950195,19945389.0,7.844573497772217
2016-12-23,8.11538028717041,7.938459873199463,8.0076904296875,7.992310047149658,13261573.0,7.784632205963135
2016-12-26,8.076919555664062,7.807690143585205,7.946149826049805,8.046150207519531,12250578.0,7.83707332611084
2016-12-27,8.069230079650879,7.946149826049805,8.038459777832031,7.976920127868652,8624697.0,7.769642353057861
2016-12-28,8.023079872131348,7.923079967498779,7.9692301750183105,7.930769920349121,7977686.0,7.724691390991211
2016-12-29,8.21537971496582,7.938459873199463,7.9692301750183105,8.015379905700684,20969997.0,7.807102680206299
2016-12-30,8.199999809265137,7.961540222167969,8.015379905700684,8.138460159301758,31806989.0,7.926985263824463
2017-01-03,8.207690238952637,8.084609985351562,8.153849601745605,8.176919937133789,16905657.0,7.9644455909729
2017-01-04,8.5076904296875,8.146149635314941,8.192310333251953,8.430769920349121,45993584.0,8.211699485778809
2017-01-05,8.569230079650879,8.353850364685059,8.384610176086426,8.446149826049805,39740036.0,8.226679801940918
2017-01-06,8.61538028717041,8.407690048217773,8.453849792480469,8.423080444335938,32929715.0,8.204209327697754
2017-01-09,8.669230461120605,8.430769920349121,8.453849792480469,8.584609985351562,33867759.0,8.361541748046875
2017-01-10,8.576919555664062,8.438460350036621,8.546150207519531,8.461540222167969,27222581.0,8.241669654846191
2017-01-11,8.699999809265137,8.384610176086426,8.415379524230957,8.576919555664062,48317691.0,8.354050636291504
2017-01-12,8.61538028717041,8.346150398254395,8.553850173950195,8.369230270385742,25751490.0,8.151759147644043
2017-01-13,8.469229698181152,8.269229888916016,8.453849792480469,8.338459968566895,22220835.0,8.121788024902344
2017-01-16,8.469229698181152,7.923079967498779,8.315380096435547,8.430769920349121,40568814.0,8.211699485778809
2017-01-17,8.430769920349121,8.161540031433105,8.384610176086426,8.361539840698242,23778606.0,8.144268035888672
2017-01-18,8.476920127868652,8.300000190734863,8.315380096435547,8.376919746398926,16517978.0,8.159248352050781
2017-01-19,8.838459968566895,8.323080062866211,8.323080062866211,8.630769729614258,51170722.0,8.406501770019531
2017-01-20,8.669230461120605,8.538459777832031,8.546150207519531,8.638460159301758,31788647.0,8.413992881774902
2017-01-23,8.730770111083984,8.569230079650879,8.676919937133789,8.684619903564453,27972090.0,8.458952903747559
2017-01-24,8.792309761047363,8.538459777832031,8.692310333251953,8.561539649963379,24334371.0,8.339071273803711
2017-01-25,8.823080062866211,8.5076904296875,8.576919555664062,8.807689666748047,43189829.0,8.578824996948242
2017-01-26,8.846150398254395,8.669230461120605,8.823080062866211,8.707690238952637,30817915.0,8.481423377990723
2017-02-03,8.792309761047363,8.630769729614258,8.699999809265137,8.692310333251953,18788279.0,8.466443061828613
2017-02-06,8.730770111083984,8.546150207519531,8.653849601745605,8.630769729614258,28640757.0,8.406501770019531
2017-02-07,8.969229698181152,8.592309951782227,8.638460159301758,8.853850364685059,52658534.0,8.623785972595215
2017-02-08,8.846150398254395,8.661540031433105,8.815380096435547,8.800000190734863,32558476.0,8.571334838867188
2017-02-09,8.9923095703125,8.769229888916016,8.800000190734863,8.946149826049805,48553586.0,8.7136869430542
2017-02-10,8.961540222167969,8.846150398254395,8.961540222167969,8.884610176086426,33413775.0,8.653746604919434
2017-02-13,9.0,8.846150398254395,8.899999618530273,8.907690048217773,29024533.0,8.676226615905762
2017-02-14,8.899999618530273,8.71537971496582,8.876919746398926,8.769229888916016,31157310.0,8.541364669799805
2017-02-15,8.807689666748047,8.653849601745605,8.738459587097168,8.707690238952637,25046556.0,8.481423377990723
2017-02-16,8.753849983215332,8.653849601745605,8.661540031433105,8.738459587097168,20169423.0,8.511393547058105
2017-02-17,8.730770111083984,8.446149826049805,8.71537971496582,8.469229698181152,39777856.0,8.249159812927246
2017-02-20,8.576919555664062,8.423080444335938,8.5,8.576919555664062,22073580.0,8.354050636291504
2017-02-21,8.738459587097168,8.553850173950195,8.576919555664062,8.653849601745605,27208190.0,8.42898178100586
2017-02-22,9.438460350036621,8.653849601745605,8.653849601745605,9.123080253601074,105474479.0,8.886019706726074
2017-02-23,9.353850364685059,9.069230079650879,9.153849601745605,9.292309761047363,82271282.0,9.050851821899414
2017-02-24,9.307689666748047,9.092309951782227,9.253849983215332,9.246150016784668,45061060.0,9.005891799926758
2017-02-27,9.4923095703125,9.030770301818848,9.307689666748047,9.10768985748291,57020953.0,8.871028900146484
2017-02-28,9.261540412902832,9.046150207519531,9.123080253601074,9.161540031433105,35061614.0,8.923480033874512
2017-03-01,9.369230270385742,9.076919555664062,9.153849601745605,9.292309761047363,48976159.0,9.050851821899414
2017-03-02,9.353850364685059,9.092309951782227,9.269229888916016,9.11538028717041,32173975.0,8.878520011901855
2017-03-03,9.399999618530273,9.10768985748291,9.138460159301758,9.330769538879395,54257509.0,9.088312149047852
2017-03-06,9.523079872131348,9.276920318603516,9.461540222167969,9.399999618530273,45030950.0,9.155743598937988
2017-03-07,9.407690048217773,9.207690238952637,9.361539840698242,9.230770111083984,35788577.0,8.990911483764648
2017-03-08,9.269229888916016,9.123080253601074,9.253849983215332,9.169230461120605,22463187.0,8.930971145629883
2017-03-09,9.238459587097168,9.076919555664062,9.153849601745605,9.100000381469727,22780218.0,8.863539695739746
2017-03-10,9.169230461120605,9.053850173950195,9.076919555664062,9.100000381469727,18536121.0,8.863539695739746
2017-03-13,9.353850364685059,9.0,9.069230079650879,9.346150398254395,39416856.0,9.103293418884277
2017-03-14,9.338459968566895,9.238459587097168,9.2846097946167,9.2846097946167,30398672.0,9.043352127075195
2017-03-15,9.346150398254395,9.123080253601074,9.323080062866211,9.161540031433105,23484693.0,8.923480033874512
2017-03-16,9.576919555664062,9.199999809265137,9.21537971496582,9.476920127868652,61668172.0,9.23066520690918
2017-03-17,9.5076904296875,9.153849601745605,9.469229698181152,9.169230461120605,43288052.0,8.930971145629883
2017-03-20,9.261540412902832,9.038459777832031,9.184619903564453,9.21537971496582,32994819.0,8.975920677185059
2017-03-21,9.192310333251953,8.946149826049805,9.184619903564453,9.069230079650879,39166938.0,8.833568572998047
2017-03-22,9.176919937133789,8.915379524230957,9.069230079650879,9.100000381469727,32208021.0,8.863539695739746
2017-03-23,9.11538028717041,8.823080062866211,9.061539649963379,9.0,32927139.0,8.766138076782227
2017-03-24,9.138460159301758,8.930769920349121,8.969229698181152,9.046150207519531,29879103.0,8.811088562011719
2017-03-27,9.11538028717041,8.907690048217773,9.076919555664062,8.923080444335938,27049226.0,8.691217422485352
2017-03-28,9.0076904296875,8.71537971496582,8.961540222167969,8.807689666748047,30766924.0,8.578824996948242
2017-03-29,8.884610176086426,8.730770111083984,8.853850364685059,8.838459968566895,18554723.0,8.608795166015625
2017-03-30,8.876919746398926,8.515379905700684,8.869230270385742,8.546150207519531,26152087.0,8.324081420898438
2017-03-31,8.707690238952637,8.546150207519531,8.576919555664062,8.623080253601074,16285187.0,8.399012565612793
2017-04-05,8.946149826049805,8.653849601745605,8.653849601745605,8.861539840698242,25022064.0,8.631275177001953
2017-04-06,8.923080444335938,8.776920318603516,8.853850364685059,8.815380096435547,18939144.0,8.586315155029297
2017-04-07,8.861539840698242,8.730770111083984,8.815380096435547,8.738459587097168,15942456.0,8.511393547058105
2017-04-10,8.869230270385742,8.71537971496582,8.761540412902832,8.823080062866211,15738607.0,8.593814849853516
2017-04-11,8.984620094299316,8.800000190734863,8.946149826049805,8.946149826049805,27404001.0,8.7136869430542
2017-04-12,9.5,9.053850173950195,9.153849601745605,9.353850364685059,71446052.0,9.110793113708496
2017-04-13,9.369230270385742,9.169230461120605,9.253849983215332,9.323080062866211,32395220.0,9.080822944641113
2017-04-14,9.61538028717041,9.2846097946167,9.361539840698242,9.346150398254395,49439725.0,9.103293418884277
2017-04-17,9.669230461120605,9.361539840698242,9.384610176086426,9.453849792480469,56666240.0,9.2081937789917
2017-04-18,9.830769538879395,9.484620094299316,9.630769729614258,9.523079872131348,48349655.0,9.275625228881836
2017-04-19,9.476920127868652,9.153849601745605,9.461540222167969,9.369230270385742,38554864.0,9.125773429870605
2017-04-20,9.530770301818848,9.269229888916016,9.330769538879395,9.376919746398926,23045023.0,9.133262634277344
2017-04-21,9.746150016784668,9.423080444335938,9.600000381469727,9.630769729614258,61346742.0,9.38051700592041
2017-04-24,9.61538028717041,9.169230461120605,9.61538028717041,9.207690238952637,37082736.0,8.96843147277832
2017-04-25,9.653849601745605,9.192310333251953,9.323080062866211,9.646149635314941,44128074.0,9.39549732208252
2017-04-26,10.06149959564209,9.699999809265137,9.761540412902832,9.930769920349121,62465044.0,9.672721862792969
2017-04-27,10.192299842834473,9.7846097946167,9.961540222167969,10.046199798583984,63413376.0,9.785152435302734
2017-04-28,10.238499641418457,9.861539840698242,10.0,10.123100280761719,56192251.0,9.860054016113281
2017-05-02,11.10770034790039,10.153800010681152,10.238499641418457,10.907699584960938,96598957.0,10.624266624450684
2017-05-03,11.03849983215332,10.769200325012207,10.846199989318848,10.992300033569336,55559999.0,10.70666790008545
2017-05-04,11.384599685668945,10.623100280761719,11.03849983215332,10.684599876403809,76744822.0,10.406963348388672
2017-05-05,11.230799674987793,10.569199562072754,10.66919994354248,10.992300033569336,88630193.0,10.70666790008545
2017-05-08,11.146200180053711,10.653800010681152,10.946200370788574,10.684599876403809,56075988.0,10.406963348388672
2017-05-09,10.984600067138672,10.5,10.761500358581543,10.800000190734863,45103370.0,10.519365310668945
2017-05-10,10.846199989318848,10.2923002243042,10.769200325012207,10.323100090026855,50856958.0,10.054858207702637
2017-05-11,10.507699966430664,10.015399932861328,10.2923002243042,10.469200134277344,55043301.0,10.197160720825195
2017-05-12,10.53849983215332,10.100000381469727,10.43850040435791,10.16919994354248,39846669.0,9.904956817626953
2017-05-15,10.530799865722656,10.146200180053711,10.16919994354248,10.515399932861328,35902824.0,10.24216079711914
2017-05-16,10.823100090026855,10.346199989318848,10.39229965209961,10.738499641418457,48544113.0,10.459463119506836
2017-05-17,10.800000190734863,10.484600067138672,10.746199607849121,10.53849983215332,41813458.0,10.264660835266113
2017-05-18,10.715399742126465,10.323100090026855,10.39229965209961,10.446200370788574,36593969.0,10.174758911132812
2017-05-19,10.507699966430664,9.653849601745605,10.453800201416016,9.769229888916016,82156919.0,9.515379905700684
2017-05-22,9.899999618530273,9.576919555664062,9.7846097946167,9.699999809265137,32106376.0,9.44794750213623
2017-05-23,9.692310333251953,8.9923095703125,9.661540031433105,9.192310333251953,66249931.0,8.953451156616211
2017-05-24,9.276920318603516,8.846150398254395,9.130769729614258,9.230770111083984,32975313.0,8.990911483764648
2017-05-25,9.323080062866211,9.10768985748291,9.230770111083984,9.269229888916016,30402690.0,9.028371810913086
2017-05-26,9.430769920349121,9.176919937133789,9.2846097946167,9.184619903564453,21817451.0,8.94596004486084
2017-05-31,9.384610176086426,8.730770111083984,9.2846097946167,8.776920318603516,44530337.0,8.54885482788086
2017-06-01,8.907690048217773,8.384610176086426,8.730770111083984,8.530770301818848,36951579.0,8.309101104736328
2017-06-02,8.746150016784668,8.438460350036621,8.546150207519531,8.661540031433105,29685321.0,8.43647289276123
2017-06-05,8.884610176086426,8.638460159301758,8.638460159301758,8.753849983215332,24074882.0,8.526384353637695
2017-06-06,8.807689666748047,8.707690238952637,8.769229888916016,8.800000190734863,20444209.0,8.571334838867188
2017-06-07,8.876919746398926,8.600000381469727,8.730770111083984,8.846150398254395,34657925.0,8.616286277770996
2017-06-08,8.830769538879395,8.623080253601074,8.792309761047363,8.684619903564453,33905950.0,8.458952903747559
2017-06-09,8.730770111083984,8.61538028717041,8.661540031433105,8.684619903564453,17141803.0,8.458952903747559
2017-06-12,8.684619903564453,8.238459587097168,8.676919937133789,8.276920318603516,45544756.0,8.061847686767578
2017-06-13,8.538459777832031,8.246150016784668,8.276920318603516,8.5,29341926.0,8.279129981994629
2017-06-14,8.653849601745605,8.461540222167969,8.530770301818848,8.5,23376324.0,8.279129981994629
2017-06-15,8.769229888916016,8.484620094299316,8.5,8.761540412902832,34229404.0,8.53387451171875
2017-06-16,8.830769538879395,8.676919937133789,8.730770111083984,8.684619903564453,22674057.0,8.458952903747559
2017-06-19,8.684619903564453,8.684619903564453,8.684619903564453,8.684619903564453,0.0,8.458952903747559
2017-06-20,9.069230079650879,8.746150016784668,8.761540412902832,8.946149826049805,44391990.0,8.7136869430542
2017-06-21,9.11538028717041,8.846150398254395,9.0,8.984620094299316,29471707.0,8.751157760620117
2017-06-22,9.053850173950195,8.699999809265137,8.976920127868652,8.746150016784668,29976440.0,8.51888370513916
2017-06-23,8.953849792480469,8.738459587097168,8.753849983215332,8.923080444335938,26255769.0,8.691217422485352
2017-06-26,9.023079872131348,8.846150398254395,8.923080444335938,8.984620094299316,27812073.0,8.751157760620117
2017-06-27,9.192310333251953,9.0,9.023079872131348,9.130769729614258,34493815.0,8.893508911132812
2017-06-28,9.100000381469727,8.923080444335938,9.092309951782227,8.953849792480469,26248783.0,8.721186637878418
2017-06-29,9.038459777832031,8.915379524230957,8.938460350036621,8.961540222167969,19961418.0,8.728677749633789
2017-06-30,9.269229888916016,8.923080444335938,8.930769920349121,9.253849983215332,48167691.0,9.013391494750977
2017-07-03,9.484620094299316,9.061539649963379,9.253849983215332,9.453849792480469,52318581.0,9.2081937789917
2017-07-04,9.584609985351562,9.346150398254395,9.407690048217773,9.430769920349121,33667657.0,9.185713768005371
2017-07-05,9.5,9.346150398254395,9.407690048217773,9.469229698181152,30509719.0,9.223174095153809
2017-07-06,9.746150016784668,9.369230270385742,9.5076904296875,9.546150207519531,54508811.0,9.298095703125
2017-07-07,9.60768985748291,9.399999618530273,9.523079872131348,9.553850173950195,37705231.0,9.305596351623535
2017-07-10,9.653849601745605,9.446149826049805,9.561539649963379,9.453849792480469,39587013.0,9.2081937789917
2017-07-11,9.446149826049805,8.984620094299316,9.384610176086426,9.0,65058459.0,8.766138076782227
2017-07-12,9.123080253601074,8.899999618530273,8.961540222167969,9.11538028717041,42053139.0,8.878520011901855
2017-07-13,9.161540031433105,9.015379905700684,9.161540031433105,9.046150207519531,30432827.0,8.811088562011719
2017-07-14,9.2846097946167,8.89231014251709,9.269229888916016,8.907690048217773,59597811.0,8.676226615905762
2017-07-17,8.907690048217773,8.076919555664062,8.907690048217773,8.2846097946167,63244884.0,8.069336891174316
2017-07-18,8.5076904296875,8.169230461120605,8.253849983215332,8.476920127868652,34772329.0,8.2566499710083
2017-07-19,8.730770111083984,8.407690048217773,8.5076904296875,8.699999809265137,40750934.0,8.473933219909668
2017-07-20,8.846150398254395,8.653849601745605,8.699999809265137,8.738459587097168,37304060.0,8.511393547058105
2017-07-21,8.807689666748047,8.638460159301758,8.669230461120605,8.692310333251953,24729547.0,8.466443061828613
2017-07-24,8.9923095703125,8.638460159301758,8.646149635314941,8.961540222167969,42587789.0,8.728677749633789
2017-07-25,8.961540222167969,8.692310333251953,8.961540222167969,8.769229888916016,33124696.0,8.541364669799805
2017-07-26,9.415379524230957,8.653849601745605,8.807689666748047,9.384610176086426,89922318.0,9.140753746032715
2017-07-27,9.5076904296875,9.11538028717041,9.315380096435547,9.384610176086426,84373634.0,9.140753746032715
2017-07-28,9.5076904296875,9.207690238952637,9.315380096435547,9.423080444335938,57566815.0,9.178224563598633
2017-07-31,9.861539840698242,9.315380096435547,9.39231014251709,9.792309761047363,91130098.0,9.537858963012695
2017-08-01,10.16919994354248,9.553850173950195,9.769229888916016,10.123100280761719,117381793.0,9.860054016113281
2017-08-02,10.199999809265137,9.761540412902832,9.838459968566895,9.800000190734863,108445682.0,9.545351028442383
2017-08-03,9.838459968566895,9.546150207519531,9.761540412902832,9.653849601745605,68040135.0,9.402997016906738
2017-08-04,9.976920127868652,9.630769729614258,9.661540031433105,9.723079681396484,73656414.0,9.470428466796875
2017-08-07,9.923080444335938,9.584609985351562,9.638460159301758,9.746150016784668,51734590.0,9.492899894714355
2017-08-08,9.800000190734863,9.323080062866211,9.638460159301758,9.476920127868652,82678696.0,9.23066520690918
2017-08-09,9.569230079650879,9.353850364685059,9.461540222167969,9.538459777832031,42111911.0,9.290605545043945
2017-08-10,9.530770301818848,9.207690238952637,9.530770301818848,9.246150016784668,54519056.0,9.005891799926758
2017-08-11,9.223079681396484,8.723079681396484,9.138460159301758,8.800000190734863,59298868.0,8.571334838867188
2017-08-14,8.969229698181152,8.807689666748047,8.815380096435547,8.915379524230957,30876162.0,8.6837158203125
2017-08-15,9.100000381469727,8.853850364685059,8.899999618530273,9.076919555664062,32422092.0,8.841058731079102
2017-08-16,9.11538028717041,8.861539840698242,9.11538028717041,8.9923095703125,27019443.0,8.758646965026855
2017-08-17,9.161540031433105,8.9923095703125,8.9923095703125,9.100000381469727,30201178.0,8.863539695739746
2017-08-18,9.038459777832031,8.869230270385742,9.023079872131348,8.9923095703125,29405097.0,8.758646965026855
2017-08-21,9.146149635314941,9.015379905700684,9.030770301818848,9.100000381469727,29644184.0,8.863539695739746
2017-08-22,9.292309761047363,8.969229698181152,9.092309951782227,9.2846097946167,46304715.0,9.043352127075195
2017-08-23,9.323080062866211,9.123080253601074,9.276920318603516,9.169230461120605,34990372.0,8.930971145629883
2017-08-24,9.269229888916016,9.092309951782227,9.138460159301758,9.100000381469727,24923432.0,8.863539695739746
2017-08-25,9.199999809265137,8.923080444335938,9.100000381469727,9.153849601745605,34031411.0,8.915989875793457
2017-08-28,9.2846097946167,9.069230079650879,9.153849601745605,9.192310333251953,37546271.0,8.953451156616211
2017-08-29,9.2846097946167,9.100000381469727,9.192310333251953,9.130769729614258,27425442.0,8.893508911132812
2017-08-30,9.176919937133789,8.976920127868652,9.11538028717041,9.123080253601074,38288411.0,8.886019706726074
2017-08-31,9.11538028717041,8.969229698181152,9.076919555664062,8.9923095703125,29521228.0,8.758646965026855
2017-09-01,9.276920318603516,8.9923095703125,9.015379905700684,9.269229888916016,64028320.0,9.028371810913086
2017-09-04,9.39231014251709,9.238459587097168,9.292309761047363,9.338459968566895,51424850.0,9.095802307128906
2017-09-05,9.376919746398926,9.176919937133789,9.353850364685059,9.276920318603516,35494096.0,9.03586196899414
2017-09-06,9.5076904296875,9.192310333251953,9.2846097946167,9.484620094299316,59835815.0,9.238164901733398
2017-09-07,9.538459777832031,9.307689666748047,9.446149826049805,9.353850364685059,52040245.0,9.110793113708496
2017-09-08,9.369230270385742,9.223079681396484,9.315380096435547,9.261540412902832,32724686.0,9.020881652832031
2017-09-11,9.338459968566895,9.207690238952637,9.261540412902832,9.330769538879395,32136234.0,9.088312149047852
2017-09-12,9.653849601745605,9.276920318603516,9.361539840698242,9.538459777832031,82733060.0,9.290605545043945
2017-09-13,9.4923095703125,9.346150398254395,9.461540222167969,9.446149826049805,36758192.0,9.20069408416748
2017-09-14,9.399999618530273,9.138460159301758,9.369230270385742,9.21537971496582,49287893.0,8.975920677185059
2017-09-15,9.184619903564453,8.969229698181152,9.184619903564453,8.976920127868652,33280910.0,8.743657112121582
2017-09-18,9.207690238952637,8.976920127868652,9.0076904296875,9.138460159301758,23955730.0,8.901000022888184
2017-09-19,9.153849601745605,8.9923095703125,9.046150207519531,9.11538028717041,23463485.0,8.878520011901855
2017-09-20,9.446149826049805,9.038459777832031,9.038459777832031,9.353850364685059,47899130.0,9.110793113708496
2017-09-21,9.323080062866211,9.038459777832031,9.207690238952637,9.046150207519531,39268502.0,8.811088562011719
2017-09-22,9.10768985748291,8.753849983215332,9.046150207519531,8.7846097946167,37729182.0,8.556344032287598
2017-09-25,8.907690048217773,8.699999809265137,8.7846097946167,8.7846097946167,16089889.0,8.556344032287598
2017-09-26,8.907690048217773,8.684619903564453,8.769229888916016,8.899999618530273,20629746.0,8.66873550415039
2017-09-27,8.930769920349121,8.792309761047363,8.846150398254395,8.884610176086426,20173340.0,8.653746604919434
2017-09-28,9.600000381469727,8.769229888916016,8.907690048217773,9.269229888916016,77434167.0,9.028371810913086
2017-09-29,9.446149826049805,9.184619903564453,9.230770111083984,9.384610176086426,63982340.0,9.140753746032715
2017-10-09,9.738459587097168,9.323080062866211,9.638460159301758,9.453849792480469,69001284.0,9.2081937789917
2017-10-10,9.646149635314941,9.338459968566895,9.484620094299316,9.61538028717041,69242383.0,9.365527153015137
2017-10-11,9.984620094299316,9.515379905700684,9.569230079650879,9.876919746398926,109987406.0,9.620271682739258
2017-10-12,9.846150398254395,9.5,9.769229888916016,9.546150207519531,71560659.0,9.298095703125
2017-10-13,9.669230461120605,9.407690048217773,9.469229698181152,9.553850173950195,46404735.0,9.381190299987793
2017-10-16,9.723079681396484,9.369230270385742,9.538459777832031,9.407690048217773,50657049.0,9.237671852111816
2017-10-17,9.476920127868652,9.253849983215332,9.39231014251709,9.361539840698242,31111104.0,9.192355155944824
2017-10-18,9.5,9.0,9.376919746398926,9.076919555664062,46558361.0,8.91287899017334
2017-10-19,9.146149635314941,8.884610176086426,9.030770301818848,9.092309951782227,29493149.0,8.927990913391113
2017-10-20,9.184619903564453,8.9923095703125,9.030770301818848,9.161540031433105,19265711.0,8.995969772338867
2017-10-23,9.246150016784668,9.10768985748291,9.230770111083984,9.169230461120605,24173826.0,9.003520965576172
2017-10-24,9.199999809265137,8.923080444335938,9.169230461120605,9.046150207519531,28452216.0,8.882665634155273
2017-10-25,9.330769538879395,9.030770301818848,9.069230079650879,9.323080062866211,33059642.0,9.154590606689453
2017-10-26,9.430769920349121,9.199999809265137,9.323080062866211,9.399999618530273,57295938.0,9.230119705200195
2017-10-27,9.407690048217773,9.238459587097168,9.399999618530273,9.261540412902832,28671165.0,9.094162940979004
2017-10-30,9.292309761047363,8.846150398254395,9.230770111083984,8.899999618530273,42618712.0,8.739155769348145
2017-10-31,9.0076904296875,8.907690048217773,8.961540222167969,9.0,19622232.0,8.837348937988281
2017-11-01,9.100000381469727,8.776920318603516,9.0076904296875,8.853850364685059,44268389.0,8.693840980529785
2017-11-02,8.89231014251709,8.684619903564453,8.853850364685059,8.707690238952637,28758598.0,8.550322532653809
2017-11-03,8.746150016784668,8.461540222167969,8.676919937133789,8.538459777832031,32499374.0,8.384150505065918
2017-11-06,8.753849983215332,8.469229698181152,8.538459777832031,8.653849601745605,24888896.0,8.497454643249512
2017-11-07,8.646149635314941,8.530770301818848,8.630769729614258,8.60768985748291,22631245.0,8.452129364013672
2017-11-08,8.746150016784668,8.592309951782227,8.623080253601074,8.653849601745605,28222411.0,8.497454643249512
2017-11-09,8.71537971496582,8.630769729614258,8.653849601745605,8.684619903564453,19648824.0,8.527668952941895
2017-11-10,8.846150398254395,8.538459777832031,8.676919937133789,8.807689666748047,40132261.0,8.648514747619629
2017-11-13,8.823080062866211,8.669230461120605,8.761540412902832,8.707690238952637,29969019.0,8.550322532653809
2017-11-14,8.800000190734863,8.61538028717041,8.738459587097168,8.630769729614258,22537266.0,8.474791526794434
2017-11-15,8.623080253601074,8.461540222167969,8.576919555664062,8.469229698181152,24376630.0,8.316171646118164
2017-11-16,8.523079872131348,8.315380096435547,8.461540222167969,8.476920127868652,19443794.0,8.323722839355469
2017-11-17,8.538459777832031,8.123080253601074,8.469229698181152,8.153849601745605,29081406.0,8.006490707397461
2017-11-20,8.169230461120605,7.7846198081970215,8.11538028717041,8.061539649963379,24373142.0,7.915849208831787
2017-11-21,8.046150207519531,7.907690048217773,8.023079872131348,7.984610080718994,18995011.0,7.8403096199035645
2017-11-22,8.030770301818848,7.846149921417236,8.0,7.907690048217773,28515084.0,7.764780044555664
2017-11-23,7.907690048217773,7.538459777832031,7.900000095367432,7.592309951782227,33064527.0,7.455099582672119
2017-11-24,7.7923102378845215,7.538459777832031,7.546150207519531,7.723080158233643,19021602.0,7.583506107330322
2017-11-27,7.823080062866211,7.630770206451416,7.723080158233643,7.692309856414795,13414806.0,7.553292274475098
2017-11-28,7.807690143585205,7.692309856414795,7.692309856414795,7.800000190734863,10978975.0,7.659036159515381
2017-11-29,7.9692301750183105,7.815380096435547,7.876920223236084,7.923079967498779,21795022.0,7.779891490936279
2017-11-30,8.0,7.807690143585205,7.930769920349121,7.815380096435547,16148249.0,7.674138069152832
2017-12-01,7.884610176086426,7.776919841766357,7.815380096435547,7.8538498878479,11911640.0,7.711912631988525
2017-12-04,7.915380001068115,7.807690143585205,7.846149921417236,7.823080062866211,12941104.0,7.681698799133301
2017-12-05,7.876920223236084,7.553850173950195,7.830770015716553,7.584619998931885,22377923.0,7.4475483894348145
2017-12-06,7.7153801918029785,7.538459777832031,7.623079776763916,7.7076897621154785,15485423.0,7.568394184112549
2017-12-07,7.7846198081970215,7.6615400314331055,7.7076897621154785,7.723080158233643,11589685.0,7.583506107330322
2017-12-08,7.861539840698242,7.692309856414795,7.692309856414795,7.800000190734863,14788514.0,7.659036159515381
2017-12-11,7.884610176086426,7.800000190734863,7.815380096435547,7.846149921417236,13084839.0,7.704351902008057
2017-12-12,7.876920223236084,7.730770111083984,7.8538498878479,7.753849983215332,10689949.0,7.613719940185547
2017-12-13,7.807690143585205,7.730770111083984,7.730770111083984,7.800000190734863,9038454.0,7.659036159515381
2017-12-14,7.823080062866211,7.7076897621154785,7.807690143585205,7.7153801918029785,9720068.0,7.5759453773498535
2017-12-15,7.769229888916016,7.6615400314331055,7.761539936065674,7.692309856414795,9886667.0,7.553292274475098
2017-12-18,7.761539936065674,7.676919937133789,7.699999809265137,7.738460063934326,8340293.0,7.598608016967773
2017-12-19,7.953849792480469,7.746150016784668,7.769229888916016,7.923079967498779,22320659.0,7.779891490936279
2017-12-20,8.71537971496582,8.238459587097168,8.407690048217773,8.330769538879395,99640916.0,8.18021297454834
2017-12-21,8.515379905700684,8.276920318603516,8.276920318603516,8.361539840698242,68045018.0,8.210427284240723
2017-12-22,8.307689666748047,8.100000381469727,8.307689666748047,8.130769729614258,48135417.0,7.983828067779541
2017-12-25,8.146149635314941,7.961540222167969,8.10768985748291,8.076919555664062,30380461.0,7.930951118469238
2017-12-26,8.300000190734863,8.023079872131348,8.076919555664062,8.238459587097168,29051058.0,8.089571952819824
2017-12-27,8.315380096435547,7.984610080718994,8.230770111083984,8.061539649963379,30737348.0,7.915849208831787
2017-12-28,8.176919937133789,8.0076904296875,8.015379905700684,8.092309951782227,20278908.0,7.946063041687012
2017-12-29,8.2846097946167,8.076919555664062,8.076919555664062,8.176919937133789,24414708.0,8.029144287109375
2018-01-02,8.515379905700684,8.199999809265137,8.21537971496582,8.430769920349121,45985628.0,8.278406143188477
2018-01-03,8.523079872131348,8.376919746398926,8.423080444335938,8.453849792480469,36747837.0,8.301069259643555
2018-01-04,8.723079681396484,8.469229698181152,8.469229698181152,8.661540031433105,52367849.0,8.505005836486816
2018-01-05,8.846150398254395,8.561539649963379,8.684619903564453,8.684619903564453,54871375.0,8.527668952941895
2018-01-08,8.800000190734863,8.600000381469727,8.71537971496582,8.7846097946167,38147713.0,8.62585163116455
2018-01-09,8.792309761047363,8.600000381469727,8.792309761047363,8.60768985748291,34473305.0,8.452129364013672
2018-01-10,8.707690238952637,8.5,8.584609985351562,8.638460159301758,34735331.0,8.482343673706055
2018-01-11,8.707690238952637,8.523079872131348,8.669230461120605,8.569230079650879,19622506.0,8.414363861083984
2018-01-12,8.638460159301758,8.453849792480469,8.600000381469727,8.476920127868652,22400244.0,8.323722839355469
2018-01-15,8.553850173950195,8.238459587097168,8.430769920349121,8.300000190734863,27172774.0,8.149999618530273
2018-01-16,8.369230270385742,8.199999809265137,8.21537971496582,8.269229888916016,18764674.0,8.119786262512207
2018-01-17,8.569230079650879,8.192310333251953,8.246150016784668,8.530770301818848,29536119.0,8.376599311828613
2018-01-18,8.538459777832031,8.361539840698242,8.476920127868652,8.438460350036621,21216321.0,8.285958290100098
2018-01-19,8.584609985351562,8.330769538879395,8.453849792480469,8.353850364685059,20991024.0,8.202877044677734
2018-01-22,8.569230079650879,8.223079681396484,8.269229888916016,8.538459777832031,28297404.0,8.384150505065918
2018-01-23,8.669230461120605,8.446149826049805,8.600000381469727,8.476920127868652,23824496.0,8.323722839355469
2018-01-24,8.546150207519531,8.399999618530273,8.484620094299316,8.5076904296875,17870261.0,8.353937149047852
2018-01-25,8.71537971496582,8.461540222167969,8.469229698181152,8.646149635314941,32363826.0,8.489893913269043
2018-01-26,8.661540031433105,8.515379905700684,8.61538028717041,8.576919555664062,18750446.0,8.421915054321289
2018-01-29,8.669230461120605,8.407690048217773,8.453849792480469,8.576919555664062,29000778.0,8.421915054321289
2018-01-30,8.838459968566895,8.538459777832031,8.561539649963379,8.792309761047363,47207616.0,8.63341236114502
2018-01-31,8.884610176086426,8.661540031433105,8.846150398254395,8.800000190734863,43580539.0,8.640963554382324
2018-02-01,9.192310333251953,8.538459777832031,8.830769538879395,8.61538028717041,64797495.0,8.459680557250977
2018-02-02,8.699999809265137,7.923079967498779,8.661540031433105,8.469229698181152,43640392.0,8.316171646118164
2018-02-05,8.915379524230957,8.21537971496582,8.269229888916016,8.89231014251709,56139371.0,8.731605529785156
2018-02-06,8.830769538879395,8.353850364685059,8.761540412902832,8.423080444335938,56930333.0,8.270855903625488
2018-02-07,8.807689666748047,8.369230270385742,8.676919937133789,8.469229698181152,51150486.0,8.316171646118164
2018-02-08,8.530770301818848,8.238459587097168,8.423080444335938,8.307689666748047,32663494.0,8.157550811767578
2018-02-09,8.061539649963379,7.538459777832031,7.984610080718994,7.6615400314331055,51081213.0,7.523078441619873
2018-02-12,7.89231014251709,7.676919937133789,7.746150016784668,7.830770015716553,22347461.0,7.6892499923706055
2018-02-13,8.176919937133789,7.8538498878479,7.938459873199463,7.976920127868652,29635403.0,7.832758903503418
2018-02-14,8.015379905700684,7.876920223236084,7.976920127868652,7.930769920349121,13968128.0,7.787442684173584
2018-02-22,8.161540031433105,7.992310047149658,8.038459777832031,8.130769729614258,24272277.0,7.983828067779541
2018-02-23,8.469229698181152,8.046150207519531,8.11538028717041,8.39231014251709,46057896.0,8.240641593933105
2018-02-26,9.230770111083984,8.407690048217773,8.438460350036621,9.230770111083984,110525443.0,9.063948631286621
2018-02-27,9.746150016784668,9.230770111083984,9.384610176086426,9.461540222167969,156318938.0,9.290548324584961
2018-02-28,9.723079681396484,9.307689666748047,9.338459968566895,9.569230079650879,111994265.0,9.396291732788086
2018-03-01,9.823080062866211,9.469229698181152,9.484620094299316,9.71537971496582,104550707.0,9.539800643920898
2018-03-02,9.89231014251709,9.538459777832031,9.584609985351562,9.630769729614258,97469210.0,9.456719398498535
2018-03-05,9.823080062866211,9.384610176086426,9.776920318603516,9.669230461120605,89411210.0,9.494484901428223
2018-03-06,9.830769538879395,9.446149826049805,9.676919937133789,9.815380096435547,87509332.0,9.637993812561035
2018-03-07,9.984620094299316,9.561539649963379,9.838459968566895,9.653849601745605,108564830.0,9.479382514953613
2018-03-08,9.907690048217773,9.61538028717041,9.661540031433105,9.684619903564453,75230208.0,9.509596824645996
2018-03-09,9.638460159301758,9.2846097946167,9.553850173950195,9.423080444335938,129369851.0,9.25278377532959
2018-03-12,10.06149959564209,9.330769538879395,9.453849792480469,10.023099899291992,155637129.0,9.841958999633789
2018-03-13,9.946149826049805,9.646149635314941,9.915379524230957,9.699999809265137,93940002.0,9.524698257446289
2018-03-14,9.938460350036621,9.546150207519531,9.653849601745605,9.707690238952637,92722281.0,9.532249450683594
2018-03-15,9.89231014251709,9.530770301818848,9.61538028717041,9.676919937133789,70659923.0,9.502036094665527
2018-03-16,9.800000190734863,9.553850173950195,9.653849601745605,9.569230079650879,56742536.0,9.396291732788086
2018-03-19,9.769229888916016,9.461540222167969,9.469229698181152,9.669230461120605,54886273.0,9.494484901428223
2018-03-20,9.630769729614258,9.423080444335938,9.576919555664062,9.538459777832031,50966952.0,9.366077423095703
2018-03-21,10.33080005645752,9.484620094299316,9.5076904296875,9.930769920349121,141501682.0,9.751297950744629
2018-03-22,10.130800247192383,9.853850364685059,9.930769920349121,10.046199798583984,83389659.0,9.864642143249512
2018-03-23,9.7846097946167,9.038459777832031,9.692310333251953,9.038459777832031,124480271.0,8.875113487243652
2018-03-26,9.2846097946167,8.630769729614258,8.776920318603516,9.21537971496582,69862635.0,9.048836708068848
2018-03-27,9.538459777832031,9.21537971496582,9.338459968566895,9.353850364685059,77466938.0,9.184804916381836
2018-03-28,9.199999809265137,8.899999618530273,9.138460159301758,8.930769920349121,65759003.0,8.769370079040527
2018-03-29,9.276920318603516,8.884610176086426,8.9923095703125,9.146149635314941,57476214.0,8.980857849121094
2018-03-30,9.269229888916016,9.076919555664062,9.123080253601074,9.176919937133789,40126530.0,9.011072158813477
2018-04-02,9.453849792480469,9.076919555664062,9.21537971496582,9.084609985351562,56240616.0,8.920430183410645
2018-04-03,8.969229698181152,8.723079681396484,8.846150398254395,8.930769920349121,43040102.0,8.769370079040527
2018-04-04,9.146149635314941,8.800000190734863,8.9923095703125,8.838459968566895,37190335.0,8.678729057312012
2018-04-09,8.938460350036621,8.638460159301758,8.769229888916016,8.707690238952637,45818516.0,8.550322532653809
2018-04-10,8.907690048217773,8.692310333251953,8.761540412902832,8.899999618530273,37262716.0,8.739155769348145
2018-04-11,9.015379905700684,8.761540412902832,8.938460350036621,8.846150398254395,37848378.0,8.686280250549316
2018-04-12,8.792309761047363,8.638460159301758,8.761540412902832,8.707690238952637,32120930.0,8.550322532653809
2018-04-13,8.769229888916016,8.676919937133789,8.738459587097168,8.707690238952637,20051435.0,8.550322532653809
2018-04-16,8.746150016784668,8.192310333251953,8.699999809265137,8.361539840698242,49598629.0,8.210427284240723
2018-04-17,8.423080444335938,8.153849601745605,8.353850364685059,8.161540031433105,31485876.0,8.014041900634766
2018-04-18,8.469229698181152,8.184619903564453,8.269229888916016,8.453849792480469,39101757.0,8.301069259643555
2018-04-19,8.7846097946167,8.530770301818848,8.61538028717041,8.699999809265137,55873229.0,8.542770385742188
2018-04-20,8.730770111083984,8.353850364685059,8.692310333251953,8.369230270385742,39981528.0,8.217979431152344
2018-04-23,8.546150207519531,8.330769538879395,8.353850364685059,8.4923095703125,24045864.0,8.338833808898926
2018-04-24,8.807689666748047,8.384610176086426,8.538459777832031,8.776920318603516,44307017.0,8.618301391601562
2018-04-25,8.769229888916016,8.638460159301758,8.699999809265137,8.730770111083984,26219559.0,8.57298469543457
2018-04-26,8.792309761047363,8.523079872131348,8.738459587097168,8.538459777832031,26058929.0,8.384150505065918
2018-04-27,8.746150016784668,8.584609985351562,8.676919937133789,8.676919937133789,29869591.0,8.520108222961426
2018-05-02,8.830769538879395,8.61538028717041,8.738459587097168,8.815380096435547,35790999.0,8.656065940856934
2018-05-03,9.030770301818848,8.692310333251953,8.730770111083984,9.0,52446615.0,8.837348937988281
2018-05-04,9.038459777832031,8.884610176086426,8.9923095703125,8.884610176086426,42105463.0,8.724044799804688
2018-05-07,9.169230461120605,8.884610176086426,8.938460350036621,9.100000381469727,52061649.0,8.935542106628418
2018-05-08,9.130769729614258,8.9923095703125,9.100000381469727,9.076919555664062,39410247.0,8.91287899017334
2018-05-09,9.069230079650879,8.876919746398926,9.069230079650879,8.946149826049805,37673636.0,8.784472465515137
2018-05-10,9.092309951782227,8.746150016784668,8.969229698181152,8.89231014251709,42393249.0,8.731605529785156
2018-05-11,8.899999618530273,8.769229888916016,8.846150398254395,8.830769538879395,25120872.0,8.67117691040039
2018-05-14,9.076919555664062,8.807689666748047,8.807689666748047,9.069230079650879,45608201.0,8.905327796936035
2018-05-15,9.130769729614258,8.89231014251709,9.053850173950195,9.038459777832031,35032877.0,8.875113487243652
2018-05-16,9.092309951782227,8.861539840698242,8.9923095703125,8.984620094299316,32863624.0,8.822247505187988
2018-05-17,9.407690048217773,8.923080444335938,8.923080444335938,9.261540412902832,81532510.0,9.094162940979004
2018-05-18,9.438460350036621,9.138460159301758,9.246150016784668,9.338459968566895,67911022.0,9.169692039489746
2018-05-21,9.661540031433105,9.2846097946167,9.461540222167969,9.576919555664062,82655558.0,9.40384292602539
2018-05-22,9.538459777832031,9.353850364685059,9.515379905700684,9.469229698181152,49885475.0,9.29809856414795
2018-05-23,9.484620094299316,9.192310333251953,9.476920127868652,9.223079681396484,52088986.0,9.056397438049316
2018-05-24,9.338459968566895,9.153849601745605,9.199999809265137,9.192310333251953,29417628.0,9.02618408203125
2018-05-25,9.338459968566895,8.938460350036621,9.153849601745605,8.953849792480469,55907034.0,8.792033195495605
2018-05-28,9.023079872131348,8.776920318603516,8.961540222167969,8.838459968566895,31726914.0,8.678729057312012
2018-05-29,9.0076904296875,8.846150398254395,8.89231014251709,8.869230270385742,25698826.0,8.708942413330078
2018-05-30,8.738459587097168,8.330769538879395,8.676919937133789,8.346150398254395,50213233.0,8.195316314697266
2018-05-31,8.530770301818848,8.346150398254395,8.5076904296875,8.5,23583582.0,8.34638500213623
2018-06-01,8.561539649963379,8.384610176086426,8.461540222167969,8.476920127868652,21143977.0,8.323722839355469
2018-06-04,8.60768985748291,8.423080444335938,8.592309951782227,8.461540222167969,20197031.0,8.30862045288086
2018-06-05,8.684619903564453,8.476920127868652,8.5,8.669230461120605,22529605.0,8.512557029724121
2018-06-06,8.710000038146973,8.449999809265137,8.59000015258789,8.529999732971191,17888436.0,8.375843048095703
2018-06-07,8.550000190734863,8.279999732971191,8.510000228881836,8.319999694824219,24794544.0,8.169637680053711
2018-06-08,8.319999694824219,7.960000038146973,8.3100004196167,8.029999732971191,32795446.0,7.884879112243652
2018-06-11,8.140000343322754,7.989999771118164,8.100000381469727,8.050000190734863,19827154.0,7.904518127441406
2018-06-12,8.210000038146973,8.020000457763672,8.079999923706055,8.180000305175781,18081782.0,8.0321683883667
2018-06-13,8.170000076293945,7.889999866485596,8.170000076293945,7.900000095367432,22373607.0,7.757228851318359
2018-06-14,8.050000190734863,7.849999904632568,7.849999904632568,8.0,15186732.0,7.855421543121338
2018-06-15,8.050000190734863,7.75,8.010000228881836,7.820000171661377,21841876.0,7.678674697875977
2018-06-19,7.690000057220459,7.039999961853027,7.690000057220459,7.050000190734863,47103692.0,6.922590255737305
2018-06-20,7.28000020980835,6.949999809265137,7.0,7.199999809265137,27922481.0,7.069879055023193
2018-06-21,7.329999923706055,7.0,7.179999828338623,7.039999961853027,21799872.0,6.912770748138428
2018-06-22,7.239999771118164,6.909999847412109,7.03000020980835,7.190000057220459,16446259.0,7.060060024261475
2018-06-25,7.340000152587891,7.159999847412109,7.300000190734863,7.210000038146973,15140606.0,7.07969856262207
2018-06-26,7.320000171661377,7.019999980926514,7.059999942779541,7.28000020980835,16205006.0,7.148433685302734
2018-06-27,7.320000171661377,7.130000114440918,7.230000019073486,7.159999847412109,13999169.0,7.030601978302002
2018-06-28,7.260000228881836,7.099999904632568,7.150000095367432,7.099999904632568,12271438.0,6.971686363220215
2018-06-29,7.340000152587891,7.110000133514404,7.159999847412109,7.320000171661377,19702441.0,7.187710762023926
2018-07-02,7.340000152587891,7.059999942779541,7.269999980926514,7.130000114440918,20609298.0,7.0011444091796875
2018-07-03,7.28000020980835,7.059999942779541,7.110000133514404,7.269999980926514,17473456.0,7.138614177703857
2018-07-04,7.25,7.019999980926514,7.230000019073486,7.070000171661377,21592404.0,6.9422287940979
2018-07-05,7.130000114440918,6.760000228881836,7.070000171661377,6.800000190734863,19621004.0,6.677108287811279
2018-07-06,7.119999885559082,6.690000057220459,6.809999942779541,6.980000019073486,27791196.0,6.853855133056641
2018-07-09,7.170000076293945,7.010000228881836,7.03000020980835,7.139999866485596,19394828.0,7.010963439941406
2018-07-10,7.300000190734863,7.150000095367432,7.210000038146973,7.239999771118164,24445976.0,7.109156131744385
2018-07-11,7.449999809265137,7.010000228881836,7.090000152587891,7.420000076293945,35555410.0,7.285903453826904
2018-07-12,7.579999923706055,7.329999923706055,7.429999828338623,7.510000228881836,45148153.0,7.374277114868164
2018-07-13,7.53000020980835,7.429999828338623,7.460000038146973,7.5,24563890.0,7.364457607269287
2018-07-16,7.519999980926514,7.329999923706055,7.46999979019165,7.380000114440918,21343138.0,7.246626377105713
2018-07-17,7.489999771118164,7.320000171661377,7.409999847412109,7.420000076293945,19580711.0,7.285903453826904
2018-07-18,7.71999979019165,7.510000228881836,7.710000038146973,7.519999980926514,40212350.0,7.384096145629883
2018-07-19,7.699999809265137,7.46999979019165,7.53000020980835,7.630000114440918,28766530.0,7.492108345031738
2018-07-20,7.860000133514404,7.539999961853027,7.559999942779541,7.809999942779541,33606288.0,7.6688551902771
2018-07-23,7.96999979019165,7.75,7.78000020980835,7.920000076293945,25509048.0,7.776867389678955
2018-07-24,8.039999961853027,7.849999904632568,7.900000095367432,7.869999885559082,33189597.0,7.727770805358887
2018-07-25,8.050000190734863,7.880000114440918,7.900000095367432,7.940000057220459,24795584.0,7.796505928039551
2018-07-26,7.980000019073486,7.840000152587891,7.920000076293945,7.860000133514404,18978471.0,7.717951774597168
2018-07-27,8.029999732971191,7.809999942779541,7.820000171661377,7.940000057220459,19114194.0,7.796505928039551
2018-07-30,7.989999771118164,7.800000190734863,7.989999771118164,7.840000152587891,15839757.0,7.698313236236572
2018-07-31,7.920000076293945,7.679999828338623,7.829999923706055,7.909999847412109,19062650.0,7.767047882080078
2018-08-01,8.079999923706055,7.71999979019165,7.909999847412109,7.739999771118164,29625205.0,7.6001200675964355
2018-08-02,7.860000133514404,7.519999980926514,7.75,7.840000152587891,30638459.0,7.698313236236572
2018-08-03,7.980000019073486,7.829999923706055,7.929999828338623,7.849999904632568,23567462.0,7.708132266998291
2018-08-06,7.869999885559082,7.260000228881836,7.869999885559082,7.320000171661377,35971432.0,7.187710762023926
2018-08-07,7.860000133514404,7.320000171661377,7.320000171661377,7.829999923706055,34632988.0,7.688493728637695
2018-08-08,7.900000095367432,7.659999847412109,7.829999923706055,7.71999979019165,27307957.0,7.58048152923584
2018-08-09,8.020000457763672,7.679999828338623,7.699999809265137,7.880000114440918,29796353.0,7.737590312957764
2018-08-10,8.050000190734863,7.860000133514404,7.889999866485596,7.989999771118164,23278319.0,7.845602035522461
2018-08-13,8.100000381469727,7.809999942779541,7.880000114440918,8.100000381469727,26773709.0,7.953614711761475
2018-08-14,8.100000381469727,7.909999847412109,8.100000381469727,7.949999809265137,21160781.0,7.8063249588012695
2018-08-15,7.980000019073486,7.71999979019165,7.929999828338623,7.739999771118164,20737574.0,7.6001200675964355
2018-08-16,7.809999942779541,7.550000190734863,7.599999904632568,7.670000076293945,14451096.0,7.53138542175293
2018-08-17,7.800000190734863,7.440000057220459,7.75,7.480000019073486,17568120.0,7.344819068908691
2018-08-20,7.550000190734863,7.28000020980835,7.489999771118164,7.480000019073486,19288696.0,7.344819068908691
2018-08-21,7.630000114440918,7.420000076293945,7.480000019073486,7.539999961853027,13560111.0,7.4037346839904785
2018-08-22,7.539999961853027,7.349999904632568,7.519999980926514,7.389999866485596,14027737.0,7.256445407867432
2018-08-23,7.539999961853027,7.369999885559082,7.380000114440918,7.5,14997580.0,7.364457607269287
2018-08-24,7.559999942779541,7.429999828338623,7.510000228881836,7.519999980926514,12441401.0,7.384096145629883
2018-08-27,7.650000095367432,7.409999847412109,7.539999961853027,7.639999866485596,26813619.0,7.501927375793457
2018-08-28,7.670000076293945,7.559999942779541,7.619999885559082,7.659999847412109,17059323.0,7.521565914154053
2018-08-29,7.659999847412109,7.539999961853027,7.659999847412109,7.550000190734863,11256461.0,7.4135541915893555
2018-08-30,7.679999828338623,7.53000020980835,7.53000020980835,7.539999961853027,13796585.0,7.4037346839904785
2018-08-31,7.550000190734863,7.420000076293945,7.539999961853027,7.440000057220459,11919924.0,7.3055419921875
2018-09-03,7.46999979019165,7.300000190734863,7.440000057220459,7.429999828338623,13527782.0,7.295722484588623
2018-09-04,7.559999942779541,7.409999847412109,7.429999828338623,7.519999980926514,11659826.0,7.384096145629883
2018-09-05,7.539999961853027,7.349999904632568,7.519999980926514,7.349999904632568,9871668.0,7.21716833114624
2018-09-06,7.460000038146973,7.300000190734863,7.349999904632568,7.349999904632568,8570681.0,7.21716833114624
2018-09-07,7.5,7.329999923706055,7.369999885559082,7.429999828338623,10777833.0,7.295722484588623
2018-09-10,7.420000076293945,7.110000133514404,7.420000076293945,7.179999828338623,17169135.0,7.050240516662598
2018-09-11,7.239999771118164,7.119999885559082,7.159999847412109,7.179999828338623,8441066.0,7.050240516662598
2018-09-12,7.179999828338623,7.010000228881836,7.179999828338623,7.090000152587891,8181733.0,6.961867332458496
2018-09-13,7.199999809265137,7.079999923706055,7.159999847412109,7.179999828338623,7600809.0,7.050240516662598
2018-09-14,7.230000019073486,7.090000152587891,7.179999828338623,7.090000152587891,7027006.0,6.961867332458496
2018-09-17,7.099999904632568,6.980000019073486,7.059999942779541,7.0,8357003.0,6.873493671417236
2018-09-18,7.179999828338623,6.980000019073486,7.0,7.150000095367432,8914771.0,7.020782947540283
2018-09-19,7.260000228881836,7.110000133514404,7.130000114440918,7.199999809265137,13415312.0,7.069879055023193
2018-09-20,7.25,7.150000095367432,7.199999809265137,7.159999847412109,7398073.0,7.030601978302002
2018-09-21,7.349999904632568,7.159999847412109,7.190000057220459,7.300000190734863,14565127.0,7.16807222366333
2018-09-25,7.320000171661377,7.21999979019165,7.25,7.21999979019165,8746686.0,7.089517593383789
2018-09-26,7.340000152587891,7.239999771118164,7.260000228881836,7.260000228881836,10983042.0,7.128795146942139
2018-09-27,7.320000171661377,7.170000076293945,7.28000020980835,7.190000057220459,10032342.0,7.060060024261475
2018-09-28,7.360000133514404,7.210000038146973,7.230000019073486,7.329999923706055,13760723.0,7.1975297927856445
2018-10-08,7.269999980926514,7.099999904632568,7.239999771118164,7.130000114440918,16650394.0,7.0011444091796875
2018-10-09,7.269999980926514,7.119999885559082,7.179999828338623,7.190000057220459,15651811.0,7.060060024261475
2018-10-10,7.25,7.119999885559082,7.21999979019165,7.190000057220459,10914813.0,7.060060024261475
2018-10-11,7.039999961853027,6.46999979019165,6.940000057220459,6.46999979019165,33592967.0,6.353072166442871
2018-10-12,6.599999904632568,6.269999980926514,6.400000095367432,6.550000190734863,20968175.0,6.431626796722412
2018-10-15,6.75,6.559999942779541,6.570000171661377,6.630000114440918,16465254.0,6.510180950164795
2018-10-16,6.739999771118164,6.429999828338623,6.630000114440918,6.489999771118164,14794543.0,6.372710704803467
2018-10-17,6.690000057220459,6.260000228881836,6.690000057220459,6.5,18109365.0,6.382530212402344
2018-10-18,6.489999771118164,6.289999961853027,6.480000019073486,6.329999923706055,11591089.0,6.215602397918701
2018-10-19,6.489999771118164,6.269999980926514,6.269999980926514,6.480000019073486,15189254.0,6.362891674041748
2018-10-22,6.880000114440918,6.519999980926514,6.539999961853027,6.760000228881836,22733254.0,6.637831211090088
2018-10-23,6.809999942779541,6.610000133514404,6.760000228881836,6.650000095367432,16517737.0,6.529819488525391
2018-10-24,6.789999961853027,6.619999885559082,6.630000114440918,6.710000038146973,11670533.0,6.5887346267700195
2018-10-25,6.699999809265137,6.349999904632568,6.480000019073486,6.670000076293945,13310445.0,6.549457550048828
2018-10-26,6.880000114440918,6.670000076293945,6.730000019073486,6.769999980926514,17783139.0,6.647650241851807
2018-10-29,6.909999847412109,6.730000019073486,6.769999980926514,6.78000020980835,16164801.0,6.657469749450684
2018-10-30,7.079999923706055,6.800000190734863,6.800000190734863,7.019999980926514,27393901.0,6.893132209777832
2018-10-31,7.099999904632568,6.960000038146973,7.050000190734863,7.050000190734863,21430903.0,6.922590255737305
2018-11-01,7.159999847412109,7.019999980926514,7.090000152587891,7.019999980926514,21744983.0,6.893132209777832
2018-11-02,7.25,7.090000152587891,7.139999866485596,7.210000038146973,23279253.0,7.07969856262207
2018-11-05,7.340000152587891,7.159999847412109,7.199999809265137,7.329999923706055,20251928.0,7.1975297927856445
2018-11-06,7.340000152587891,7.190000057220459,7.309999942779541,7.25,12651128.0,7.118975639343262
2018-11-07,7.449999809265137,7.25,7.269999980926514,7.289999961853027,18079875.0,7.158252716064453
2018-11-08,7.389999866485596,7.179999828338623,7.369999885559082,7.190000057220459,11423257.0,7.060060024261475
2018-11-09,7.320000171661377,7.139999866485596,7.139999866485596,7.25,11258850.0,7.118975639343262
2018-11-12,7.369999885559082,7.210000038146973,7.25,7.360000133514404,12307146.0,7.226987838745117
2018-11-13,7.460000038146973,7.25,7.269999980926514,7.409999847412109,18822343.0,7.276083946228027
2018-11-14,7.440000057220459,7.320000171661377,7.409999847412109,7.369999885559082,13556775.0,7.236806869506836
2018-11-15,7.429999828338623,7.309999942779541,7.329999923706055,7.409999847412109,12784317.0,7.276083946228027
2018-11-16,7.46999979019165,7.340000152587891,7.389999866485596,7.380000114440918,18675623.0,7.246626377105713
2018-11-19,7.519999980926514,7.369999885559082,7.380000114440918,7.480000019073486,19564780.0,7.344819068908691
2018-11-20,7.46999979019165,7.170000076293945,7.420000076293945,7.170000076293945,17753770.0,7.040421485900879
2018-11-21,7.260000228881836,7.059999942779541,7.090000152587891,7.260000228881836,13769919.0,7.128795146942139
2018-11-22,7.329999923706055,7.210000038146973,7.260000228881836,7.239999771118164,11308581.0,7.109156131744385
2018-11-23,7.260000228881836,6.840000152587891,7.260000228881836,6.880000114440918,18152830.0,6.755662441253662
2018-11-26,6.920000076293945,6.800000190734863,6.880000114440918,6.869999885559082,9056131.0,6.745842933654785
2018-11-27,6.960000038146973,6.769999980926514,6.920000076293945,6.800000190734863,10067504.0,6.677108287811279
2018-11-28,6.940000057220459,6.820000171661377,6.829999923706055,6.929999828338623,10479720.0,6.804758548736572
2018-11-29,7.050000190734863,6.900000095367432,6.96999979019165,6.920000076293945,14121382.0,6.7949395179748535
2018-11-30,7.010000228881836,6.820000171661377,6.920000076293945,6.989999771118164,9568477.0,6.863674163818359
2018-12-03,7.239999771118164,7.070000171661377,7.190000057220459,7.139999866485596,17379880.0,7.010963439941406
2018-12-04,7.269999980926514,7.130000114440918,7.170000076293945,7.239999771118164,16307289.0,7.109156131744385
2018-12-05,7.210000038146973,7.099999904632568,7.130000114440918,7.150000095367432,11369036.0,7.020782947540283
2018-12-06,7.159999847412109,7.010000228881836,7.110000133514404,7.010000228881836,10897045.0,6.883313179016113
2018-12-07,7.099999904632568,7.010000228881836,7.079999923706055,7.039999961853027,5158677.0,6.912770748138428
2018-12-10,7.079999923706055,6.929999828338623,7.019999980926514,6.960000038146973,7029554.0,6.834216594696045
2018-12-11,7.139999866485596,6.960000038146973,7.010000228881836,7.130000114440918,9002786.0,7.0011444091796875
2018-12-12,7.150000095367432,7.050000190734863,7.139999866485596,7.090000152587891,6924215.0,6.961867332458496
2018-12-13,7.21999979019165,7.090000152587891,7.139999866485596,7.159999847412109,13227751.0,7.030601978302002
2018-12-14,7.199999809265137,7.059999942779541,7.150000095367432,7.079999923706055,10415189.0,6.952047824859619
2018-12-17,7.340000152587891,7.050000190734863,7.079999923706055,7.300000190734863,21095939.0,7.16807222366333
2018-12-18,7.329999923706055,7.070000171661377,7.260000228881836,7.119999885559082,20209821.0,6.9913249015808105
2018-12-19,7.179999828338623,7.079999923706055,7.139999866485596,7.090000152587891,8793322.0,6.961867332458496
2018-12-20,7.130000114440918,6.940000057220459,7.059999942779541,7.039999961853027,14840233.0,6.912770748138428
2018-12-21,7.019999980926514,6.880000114440918,7.0,6.909999847412109,10225320.0,6.785120010375977
2018-12-24,6.980000019073486,6.840000152587891,6.909999847412109,6.909999847412109,10586277.0,6.785120010375977
2018-12-25,6.880000114440918,6.510000228881836,6.869999885559082,6.679999828338623,20770803.0,6.559277057647705
2018-12-26,6.730000019073486,6.610000133514404,6.690000057220459,6.630000114440918,8112668.0,6.510180950164795
2018-12-27,6.78000020980835,6.559999942779541,6.730000019073486,6.570000171661377,12148300.0,6.451265335083008
2018-12-28,6.730000019073486,6.559999942779541,6.590000152587891,6.630000114440918,9965366.0,6.510180950164795
2019-01-02,6.730000019073486,6.570000171661377,6.71999979019165,6.610000133514404,6928752.0,6.490542411804199
2019-01-03,6.659999847412109,6.480000019073486,6.599999904632568,6.519999980926514,10565540.0,6.4021687507629395
2019-01-04,6.659999847412109,6.429999828338623,6.449999809265137,6.639999866485596,14946517.0,6.519999980926514
2019-01-07,6.75,6.420000076293945,6.449999809265137,6.710000038146973,13681226.0,6.5887346267700195
2019-01-08,6.730000019073486,6.670000076293945,6.71999979019165,6.699999809265137,7769159.0,6.578915119171143
2019-01-09,6.840000152587891,6.690000057220459,6.730000019073486,6.710000038146973,14085553.0,6.5887346267700195
2019-01-10,6.760000228881836,6.670000076293945,6.71999979019165,6.690000057220459,7951059.0,6.569096088409424
2019-01-11,6.75,6.650000095367432,6.679999828338623,6.730000019073486,8206263.0,6.608373165130615
2019-01-14,6.760000228881836,6.599999904632568,6.71999979019165,6.619999885559082,10032805.0,6.500361442565918
2019-01-15,6.699999809265137,6.590000152587891,6.619999885559082,6.699999809265137,9697833.0,6.578915119171143
2019-01-16,6.730000019073486,6.670000076293945,6.71999979019165,6.699999809265137,8209917.0,6.578915119171143
2019-01-17,6.710000038146973,6.619999885559082,6.699999809265137,6.639999866485596,7233871.0,6.519999980926514
2019-01-18,6.829999923706055,6.630000114440918,6.630000114440918,6.78000020980835,14691539.0,6.657469749450684
2019-01-21,6.920000076293945,6.739999771118164,6.809999942779541,6.880000114440918,15813919.0,6.755662441253662
2019-01-22,6.940000057220459,6.829999923706055,6.880000114440918,6.849999904632568,18174593.0,6.7262043952941895
2019-01-23,7.099999904632568,6.889999866485596,6.889999866485596,7.079999923706055,23818314.0,6.952047824859619
2019-01-24,7.139999866485596,7.03000020980835,7.079999923706055,7.079999923706055,17970085.0,6.952047824859619
2019-01-25,7.300000190734863,7.050000190734863,7.079999923706055,7.179999828338623,22981016.0,7.050240516662598
2019-01-28,7.329999923706055,7.139999866485596,7.260000228881836,7.190000057220459,16604734.0,7.060060024261475
2019-01-29,7.28000020980835,7.039999961853027,7.190000057220459,7.139999866485596,17593905.0,7.010963439941406
2019-01-30,7.230000019073486,7.059999942779541,7.159999847412109,7.070000171661377,14629918.0,6.9422287940979
2019-01-31,7.239999771118164,7.079999923706055,7.110000133514404,7.110000133514404,15348591.0,6.981505870819092
2019-02-01,7.21999979019165,7.119999885559082,7.190000057220459,7.210000038146973,15880929.0,7.07969856262207
2019-02-11,7.449999809265137,7.210000038146973,7.260000228881836,7.409999847412109,25925068.0,7.276083946228027
2019-02-12,7.429999828338623,7.340000152587891,7.389999866485596,7.409999847412109,21532321.0,7.276083946228027
2019-02-13,7.570000171661377,7.320000171661377,7.389999866485596,7.489999771118164,34815004.0,7.35463809967041
2019-02-14,7.46999979019165,7.340000152587891,7.449999809265137,7.389999866485596,24227794.0,7.256445407867432
2019-02-15,7.409999847412109,7.28000020980835,7.369999885559082,7.289999961853027,18830172.0,7.158252716064453
2019-02-18,7.559999942779541,7.329999923706055,7.329999923706055,7.559999942779541,33320315.0,7.423373222351074
2019-02-19,7.570000171661377,7.360000133514404,7.559999942779541,7.429999828338623,27217468.0,7.295722484588623
2019-02-20,7.519999980926514,7.380000114440918,7.420000076293945,7.480000019073486,17002799.0,7.344819068908691
2019-02-21,7.53000020980835,7.300000190734863,7.53000020980835,7.329999923706055,27489712.0,7.1975297927856445
2019-02-22,7.46999979019165,7.269999980926514,7.320000171661377,7.46999979019165,22491721.0,7.3349995613098145
2019-02-25,7.840000152587891,7.480000019073486,7.489999771118164,7.809999942779541,57669192.0,7.6688551902771
2019-02-26,7.980000019073486,7.710000038146973,7.809999942779541,7.78000020980835,46907534.0,7.639397621154785
2019-02-27,7.889999866485596,7.659999847412109,7.809999942779541,7.71999979019165,30576597.0,7.58048152923584
2019-02-28,7.849999904632568,7.679999828338623,7.730000019073486,7.809999942779541,23480287.0,7.6688551902771
2019-03-01,7.849999904632568,7.699999809265137,7.820000171661377,7.789999961853027,24302220.0,7.649216651916504
2019-03-04,8.0,7.789999961853027,7.829999923706055,7.849999904632568,41537368.0,7.708132266998291
2019-03-05,8.050000190734863,7.800000190734863,7.840000152587891,8.029999732971191,33080240.0,7.884879112243652
2019-03-06,8.119999885559082,7.929999828338623,8.050000190734863,8.039999961853027,36791969.0,7.894698619842529
2019-03-07,8.09000015258789,7.940000057220459,8.0,8.039999961853027,36644308.0,7.894698619842529
2019-03-08,8.029999732971191,7.53000020980835,7.880000114440918,7.53000020980835,56475574.0,7.39391565322876
2019-03-11,8.279999732971191,7.650000095367432,7.699999809265137,8.279999732971191,81774558.0,8.13036060333252
2019-03-12,8.550000190734863,8.109999656677246,8.350000381469727,8.270000457763672,73658118.0,8.120542526245117
2019-03-13,8.739999771118164,8.25,8.420000076293945,8.470000267028809,77753126.0,8.316927909851074
2019-03-14,8.4399995803833,8.149999618530273,8.34000015258789,8.260000228881836,39859701.0,8.110722541809082
2019-03-15,8.569999694824219,8.270000457763672,8.319999694824219,8.359999656677246,45255618.0,8.208914756774902
2019-03-18,8.670000076293945,8.369999885559082,8.449999809265137,8.649999618530273,49379218.0,8.493674278259277
2019-03-19,8.630000114440918,8.489999771118164,8.609999656677246,8.550000190734863,33820569.0,8.395482063293457
2019-03-20,8.600000381469727,8.270000457763672,8.569999694824219,8.420000076293945,34987679.0,8.267830848693848
2019-03-21,8.520000457763672,8.350000381469727,8.40999984741211,8.460000038146973,35031079.0,8.307107925415039
2019-03-22,8.859999656677246,8.449999809265137,8.510000228881836,8.770000457763672,65180694.0,8.611506462097168
2019-03-25,8.75,8.5,8.600000381469727,8.520000457763672,42796613.0,8.366024017333984
2019-03-26,8.59000015258789,8.210000038146973,8.550000190734863,8.25,37927303.0,8.100903511047363
2019-03-27,8.850000381469727,8.300000190734863,8.300000190734863,8.699999809265137,54496483.0,8.542770385742188
2019-03-28,8.630000114440918,8.329999923706055,8.619999885559082,8.359999656677246,35076806.0,8.208914756774902
2019-03-29,8.729999542236328,8.300000190734863,8.399999618530273,8.619999885559082,50039232.0,8.464216232299805
2019-04-01,9.050000190734863,8.619999885559082,8.720000267028809,9.020000457763672,80493207.0,8.856987953186035
2019-04-02,9.180000305175781,8.890000343322754,9.109999656677246,9.0,52677162.0,8.837348937988281
2019-04-03,9.020000457763672,8.850000381469727,8.899999618530273,8.979999542236328,37694712.0,8.817709922790527
2019-04-04,9.779999732971191,9.0600004196167,9.069999694824219,9.4399995803833,102046992.0,9.269396781921387
2019-04-08,10.380000114440918,9.899999618530273,10.359999656677246,10.130000114440918,148091091.0,9.946928024291992
2019-04-09,9.949999809265137,9.420000076293945,9.949999809265137,9.5600004196167,86553039.0,9.387228965759277
2019-04-10,9.819999694824219,9.229999542236328,9.460000038146973,9.529999732971191,64060061.0,9.357770919799805
2019-04-11,9.5,9.149999618530273,9.5,9.210000038146973,41550831.0,9.043554306030273
2019-04-12,9.34000015258789,9.100000381469727,9.199999809265137,9.210000038146973,24896501.0,9.043554306030273
2019-04-15,9.430000305175781,8.970000267028809,9.369999885559082,9.010000228881836,47740087.0,8.847168922424316
2019-04-16,9.180000305175781,8.850000381469727,8.989999771118164,9.140000343322754,36794918.0,8.97481918334961
2019-04-17,9.329999923706055,9.130000114440918,9.149999618530273,9.1899995803833,37307072.0,9.02391529083252
2019-04-18,9.289999961853027,9.069999694824219,9.1899995803833,9.25,32095500.0,9.082831382751465
2019-04-19,9.6899995803833,9.369999885559082,9.600000381469727,9.479999542236328,61592422.0,9.308673858642578
2019-04-22,9.579999923706055,9.15999984741211,9.550000190734863,9.220000267028809,38452451.0,9.053373336791992
2019-04-23,9.260000228881836,9.029999732971191,9.220000267028809,9.079999923706055,28295804.0,8.915903091430664
2019-04-24,9.1899995803833,8.949999809265137,9.15999984741211,9.1899995803833,26208259.0,9.02391529083252
2019-04-25,9.180000305175781,8.75,9.180000305175781,8.880000114440918,44860140.0,8.719517707824707
2019-04-26,8.699999809265137,8.279999732971191,8.699999809265137,8.300000190734863,58968754.0,8.149999618530273
2019-05-06,7.800000190734863,7.25,7.710000038146973,7.329999923706055,43899232.0,7.1975297927856445
2019-05-07,7.449999809265137,7.190000057220459,7.389999866485596,7.340000152587891,27374681.0,7.2073493003845215
2019-05-08,7.389999866485596,7.099999904632568,7.150000095367432,7.340000152587891,29050139.0,7.2073493003845215
2019-05-09,7.380000114440918,7.25,7.300000190734863,7.269999980926514,19371557.0,7.138614177703857
2019-05-10,7.519999980926514,7.190000057220459,7.340000152587891,7.510000228881836,33416353.0,7.374277114868164
2019-05-13,7.489999771118164,7.269999980926514,7.400000095367432,7.309999942779541,24343650.0,7.177891254425049
2019-05-14,7.400000095367432,7.199999809265137,7.210000038146973,7.309999942779541,19544149.0,7.177891254425049
2019-05-15,7.46999979019165,7.340000152587891,7.369999885559082,7.440000057220459,22458570.0,7.3055419921875
2019-05-16,7.550000190734863,7.389999866485596,7.440000057220459,7.539999961853027,26277000.0,7.4037346839904785
2019-05-17,7.550000190734863,7.090000152587891,7.550000190734863,7.099999904632568,38364754.0,6.971686363220215
2019-05-20,7.239999771118164,7.010000228881836,7.130000114440918,7.199999809265137,19257311.0,7.069879055023193
2019-05-21,7.409999847412109,7.21999979019165,7.25,7.309999942779541,22312552.0,7.177891254425049
2019-05-22,7.429999828338623,7.21999979019165,7.329999923706055,7.269999980926514,18213935.0,7.138614177703857
2019-05-23,7.300000190734863,7.119999885559082,7.300000190734863,7.139999866485596,16954593.0,7.010963439941406
2019-05-24,7.230000019073486,7.079999923706055,7.130000114440918,7.179999828338623,12402251.0,7.050240516662598
2019-05-27,7.440000057220459,7.130000114440918,7.179999828338623,7.420000076293945,26854145.0,7.285903453826904
2019-05-28,7.449999809265137,7.309999942779541,7.369999885559082,7.349999904632568,24976622.0,7.21716833114624
2019-05-29,7.460000038146973,7.300000190734863,7.320000171661377,7.400000095367432,17447438.0,7.266264915466309
2019-05-30,7.420000076293945,7.269999980926514,7.389999866485596,7.409999847412109,19758301.0,7.276083946228027
2019-05-31,7.28000020980835,7.159999847412109,7.260000228881836,7.170000076293945,16283453.0,7.040421485900879
2019-06-03,7.269999980926514,7.079999923706055,7.179999828338623,7.230000019073486,21967334.0,7.099337100982666
2019-06-04,7.260000228881836,7.110000133514404,7.230000019073486,7.210000038146973,15878171.0,7.07969856262207
2019-06-05,7.369999885559082,7.070000171661377,7.320000171661377,7.090000152587891,28492282.0,6.961867332458496
2019-06-06,7.079999923706055,6.849999904632568,7.070000171661377,6.860000133514404,21084069.0,6.736023902893066
2019-06-10,6.940000057220459,6.809999942779541,6.900000095367432,6.900000095367432,11707368.0,6.775300979614258
2019-06-11,7.170000076293945,6.860000133514404,6.900000095367432,7.150000095367432,21981360.0,7.020782947540283
2019-06-12,7.309999942779541,7.110000133514404,7.150000095367432,7.179999828338623,25547799.0,7.050240516662598
2019-06-13,7.239999771118164,7.110000133514404,7.170000076293945,7.210000038146973,14652333.0,7.07969856262207
2019-06-14,7.239999771118164,7.039999961853027,7.210000038146973,7.070000171661377,15641483.0,6.9422287940979
2019-06-17,7.139999866485596,7.050000190734863,7.110000133514404,7.099999904632568,9691982.0,6.971686363220215
2019-06-18,7.130000114440918,7.050000190734863,7.079999923706055,7.099999904632568,7654388.0,6.971686363220215
2019-06-19,7.28000020980835,7.130000114440918,7.25,7.150000095367432,18724195.0,7.020782947540283
2019-06-20,7.289999961853027,7.099999904632568,7.150000095367432,7.28000020980835,24256237.0,7.148433685302734
2019-06-21,7.400000095367432,7.269999980926514,7.300000190734863,7.320000171661377,28465659.0,7.187710762023926
2019-06-24,7.349999904632568,7.239999771118164,7.320000171661377,7.28000020980835,13860505.0,7.148433685302734
2019-06-25,7.300000190734863,7.139999866485596,7.289999961853027,7.230000019073486,16549323.0,7.099337100982666
2019-06-26,7.28000020980835,7.150000095367432,7.170000076293945,7.210000038146973,9441235.0,7.07969856262207
2019-06-27,7.28000020980835,7.210000038146973,7.230000019073486,7.25,14070188.0,7.118975639343262
2019-06-28,7.239999771118164,7.070000171661377,7.230000019073486,7.110000133514404,15694940.0,6.981505870819092
2019-07-01,7.539999961853027,7.179999828338623,7.21999979019165,7.539999961853027,51327931.0,7.4037346839904785
2019-07-02,7.650000095367432,7.449999809265137,7.480000019073486,7.550000190734863,36683303.0,7.4135541915893555
2019-07-03,7.71999979019165,7.409999847412109,7.489999771118164,7.679999828338623,47935955.0,7.541204452514648
2019-07-04,7.789999961853027,7.610000133514404,7.679999828338623,7.650000095367432,33281593.0,7.511746883392334
2019-07-05,7.739999771118164,7.599999904632568,7.639999866485596,7.670000076293945,25859983.0,7.53138542175293
2019-07-08,7.679999828338623,7.360000133514404,7.679999828338623,7.369999885559082,28349827.0,7.236806869506836
2019-07-09,8.0,7.349999904632568,7.409999847412109,7.900000095367432,49788091.0,7.757228851318359
2019-07-10,7.929999828338623,7.670000076293945,7.829999923706055,7.739999771118164,40183100.0,7.6001200675964355
2019-07-11,8.119999885559082,7.789999961853027,7.820000171661377,7.960000038146973,62779005.0,7.8161444664001465
2019-07-12,8.579999923706055,8.149999618530273,8.149999618530273,8.1899995803833,98099950.0,8.041987419128418
2019-07-15,8.359999656677246,8.029999732971191,8.15999984741211,8.170000076293945,72750557.0,8.02234935760498
2019-07-16,8.4399995803833,7.949999809265137,8.09000015258789,8.279999732971191,76401359.0,8.13036060333252
2019-07-17,8.479999542236328,8.15999984741211,8.210000038146973,8.399999618530273,72950946.0,8.248191833496094
2019-07-18,8.3100004196167,8.050000190734863,8.199999809265137,8.100000381469727,55930321.0,7.953614711761475
2019-07-19,8.170000076293945,7.949999809265137,8.15999984741211,7.989999771118164,42749702.0,7.845602035522461
2019-07-22,7.940000057220459,7.510000228881836,7.920000076293945,7.53000020980835,47449934.0,7.39391565322876
2019-07-23,7.630000114440918,7.5,7.559999942779541,7.590000152587891,23730227.0,7.452831268310547
2019-07-24,7.800000190734863,7.570000171661377,7.579999923706055,7.730000019073486,30199945.0,7.590301036834717
2019-07-25,7.699999809265137,7.559999942779541,7.690000057220459,7.610000133514404,25500656.0,7.472469806671143
2019-07-26,7.659999847412109,7.519999980926514,7.550000190734863,7.610000133514404,15035231.0,7.472469806671143
2019-07-29,7.699999809265137,7.570000171661377,7.590000152587891,7.599999904632568,14335793.0,7.462650299072266
2019-07-30,7.900000095367432,7.619999885559082,7.619999885559082,7.849999904632568,35140684.0,7.708132266998291
2019-07-31,7.849999904632568,7.71999979019165,7.760000228881836,7.730000019073486,21953405.0,7.590301036834717
2019-08-01,8.0600004196167,7.730000019073486,7.800000190734863,7.960000038146973,44774671.0,7.8161444664001465
2019-08-02,8.050000190734863,7.75,7.75,8.0,47665575.0,7.855421543121338
2019-08-05,8.069999694824219,7.849999904632568,8.0,7.889999866485596,44207070.0,7.747409343719482
2019-08-06,7.75,7.210000038146973,7.699999809265137,7.46999979019165,51603822.0,7.3349995613098145
2019-08-07,7.630000114440918,7.380000114440918,7.53000020980835,7.380000114440918,26869205.0,7.246626377105713
2019-08-08,7.460000038146973,7.28000020980835,7.420000076293945,7.340000152587891,21722112.0,7.2073493003845215
2019-08-09,7.429999828338623,7.090000152587891,7.380000114440918,7.099999904632568,29081893.0,6.971686363220215
2019-08-12,7.190000057220459,7.059999942779541,7.110000133514404,7.179999828338623,13734879.0,7.050240516662598
2019-08-13,7.380000114440918,7.059999942779541,7.099999904632568,7.25,22250026.0,7.118975639343262
2019-08-14,7.369999885559082,7.179999828338623,7.360000133514404,7.179999828338623,19042261.0,7.050240516662598
2019-08-15,7.199999809265137,6.940000057220459,7.0,7.150000095367432,20875713.0,7.020782947540283
2019-08-16,7.21999979019165,7.119999885559082,7.130000114440918,7.130000114440918,15926993.0,7.0011444091796875
2019-08-19,7.320000171661377,7.130000114440918,7.179999828338623,7.300000190734863,24151098.0,7.16807222366333
2019-08-20,7.329999923706055,7.199999809265137,7.309999942779541,7.21999979019165,21906540.0,7.089517593383789
2019-08-21,7.400000095367432,7.170000076293945,7.199999809265137,7.289999961853027,24636699.0,7.158252716064453
2019-08-22,7.289999961853027,7.179999828338623,7.289999961853027,7.230000019073486,16442338.0,7.099337100982666
2019-08-23,7.25,7.03000020980835,7.139999866485596,7.239999771118164,34203179.0,7.109156131744385
2019-08-26,7.159999847412109,7.03000020980835,7.059999942779541,7.110000133514404,15186040.0,6.981505870819092
2019-08-27,7.239999771118164,7.130000114440918,7.130000114440918,7.170000076293945,19433157.0,7.040421485900879
2019-08-28,7.210000038146973,7.110000133514404,7.159999847412109,7.179999828338623,17247966.0,7.050240516662598
2019-08-29,7.369999885559082,7.210000038146973,7.230000019073486,7.320000171661377,30745567.0,7.187710762023926
2019-08-30,7.340000152587891,7.150000095367432,7.320000171661377,7.170000076293945,18898928.0,7.040421485900879
2019-09-02,7.309999942779541,7.130000114440918,7.170000076293945,7.309999942779541,17903888.0,7.177891254425049
2019-09-03,7.329999923706055,7.25,7.329999923706055,7.300000190734863,14716776.0,7.16807222366333
2019-09-04,7.440000057220459,7.260000228881836,7.269999980926514,7.420000076293945,24103118.0,7.285903453826904
2019-09-05,7.630000114440918,7.409999847412109,7.480000019073486,7.480000019073486,34640034.0,7.344819068908691
2019-09-06,7.650000095367432,7.519999980926514,7.579999923706055,7.610000133514404,25671666.0,7.472469806671143
2019-09-09,7.659999847412109,7.5,7.659999847412109,7.650000095367432,28125152.0,7.511746883392334
2019-09-10,7.650000095367432,7.570000171661377,7.639999866485596,7.610000133514404,16981159.0,7.472469806671143
2019-09-11,7.650000095367432,7.480000019073486,7.630000114440918,7.489999771118164,18682431.0,7.35463809967041
2019-09-12,7.539999961853027,7.480000019073486,7.539999961853027,7.53000020980835,11439180.0,7.39391565322876
2019-09-16,7.579999923706055,7.440000057220459,7.559999942779541,7.480000019073486,16809564.0,7.344819068908691
2019-09-17,7.489999771118164,7.230000019073486,7.460000038146973,7.260000228881836,21511354.0,7.128795146942139
2019-09-18,7.309999942779541,7.230000019073486,7.269999980926514,7.260000228881836,11657705.0,7.128795146942139
2019-09-19,7.449999809265137,7.25,7.269999980926514,7.400000095367432,20195251.0,7.266264915466309
2019-09-20,7.380000114440918,7.309999942779541,7.369999885559082,7.380000114440918,14581618.0,7.246626377105713
2019-09-23,7.360000133514404,7.199999809265137,7.349999904632568,7.25,12281047.0,7.118975639343262
2019-09-24,7.320000171661377,7.190000057220459,7.25,7.210000038146973,10733882.0,7.07969856262207
2019-09-25,7.210000038146973,7.099999904632568,7.210000038146973,7.119999885559082,11270863.0,6.9913249015808105
2019-09-26,7.170000076293945,7.050000190734863,7.139999866485596,7.050000190734863,11656034.0,6.922590255737305
2019-09-27,7.119999885559082,7.050000190734863,7.050000190734863,7.070000171661377,7045073.0,6.9422287940979
2019-09-30,7.130000114440918,7.059999942779541,7.079999923706055,7.070000171661377,6282315.0,6.9422287940979
2019-10-08,7.159999847412109,7.039999961853027,7.059999942779541,7.099999904632568,7344058.0,6.971686363220215
2019-10-09,7.150000095367432,7.070000171661377,7.090000152587891,7.139999866485596,6925813.0,7.010963439941406
2019-10-10,7.179999828338623,7.119999885559082,7.139999866485596,7.170000076293945,7416647.0,7.040421485900879
2019-10-11,7.179999828338623,7.079999923706055,7.139999866485596,7.150000095367432,8282506.0,7.020782947540283
2019-10-14,7.25,7.170000076293945,7.25,7.199999809265137,12353466.0,7.069879055023193
2019-10-15,7.179999828338623,7.059999942779541,7.170000076293945,7.070000171661377,10795263.0,6.9422287940979
2019-10-16,7.110000133514404,7.050000190734863,7.090000152587891,7.050000190734863,7900475.0,6.922590255737305
2019-10-17,7.079999923706055,7.03000020980835,7.050000190734863,7.039999961853027,6276735.0,6.912770748138428
2019-10-18,7.070000171661377,6.909999847412109,7.050000190734863,6.920000076293945,11125704.0,6.7949395179748535
2019-10-21,6.980000019073486,6.849999904632568,6.920000076293945,6.960000038146973,7707596.0,6.834216594696045
2019-10-22,7.0,6.929999828338623,6.940000057220459,6.96999979019165,5738648.0,6.844035625457764
2019-10-23,6.940000057220459,6.800000190734863,6.800000190734863,6.860000133514404,10518596.0,6.736023902893066
2019-10-24,6.900000095367432,6.829999923706055,6.829999923706055,6.840000152587891,5375979.0,6.716385364532471
2019-10-25,6.960000038146973,6.840000152587891,6.840000152587891,6.940000057220459,7306916.0,6.814578056335449
2019-10-28,7.260000228881836,6.949999809265137,6.949999809265137,7.21999979019165,26187191.0,7.089517593383789
2019-10-29,7.179999828338623,7.039999961853027,7.150000095367432,7.130000114440918,17211685.0,7.0011444091796875
2019-10-30,7.170000076293945,7.03000020980835,7.110000133514404,7.079999923706055,9744736.0,6.952047824859619
2019-10-31,7.150000095367432,6.960000038146973,7.090000152587891,6.989999771118164,9007970.0,6.863674163818359
2019-11-01,7.03000020980835,6.889999866485596,6.960000038146973,6.980000019073486,8195856.0,6.853855133056641
2019-11-04,7.039999961853027,6.940000057220459,6.980000019073486,6.960000038146973,6120479.0,6.834216594696045
2019-11-05,7.019999980926514,6.929999828338623,6.96999979019165,6.96999979019165,6035877.0,6.844035625457764
2019-11-06,7.019999980926514,6.940000057220459,6.949999809265137,6.96999979019165,7917458.0,6.844035625457764
2019-11-07,7.0,6.929999828338623,6.96999979019165,6.989999771118164,5835876.0,6.863674163818359
2019-11-08,7.070000171661377,6.980000019073486,7.010000228881836,7.010000228881836,8256590.0,6.883313179016113
2019-11-11,6.989999771118164,6.800000190734863,6.989999771118164,6.820000171661377,11118051.0,6.696746826171875
2019-11-12,6.840000152587891,6.690000057220459,6.820000171661377,6.769999980926514,8365868.0,6.647650241851807
2019-11-13,6.809999942779541,6.71999979019165,6.769999980926514,6.769999980926514,5250432.0,6.647650241851807
2019-11-14,6.789999961853027,6.699999809265137,6.769999980926514,6.71999979019165,5495479.0,6.598553657531738
2019-11-15,6.739999771118164,6.599999904632568,6.599999904632568,6.630000114440918,6209006.0,6.510180950164795
2019-11-18,6.840000152587891,6.619999885559082,6.639999866485596,6.829999923706055,10607775.0,6.706565856933594
2019-11-19,6.860000133514404,6.789999961853027,6.800000190734863,6.820000171661377,6236314.0,6.696746826171875
2019-11-20,6.840000152587891,6.769999980926514,6.820000171661377,6.789999961853027,5587530.0,6.667288780212402
2019-11-21,6.800000190734863,6.71999979019165,6.800000190734863,6.760000228881836,6064792.0,6.637831211090088
2019-11-22,6.829999923706055,6.659999847412109,6.75,6.670000076293945,7834978.0,6.549457550048828
2019-11-25,6.78000020980835,6.650000095367432,6.679999828338623,6.78000020980835,7095058.0,6.657469749450684
2019-11-26,6.829999923706055,6.639999866485596,6.769999980926514,6.639999866485596,16229363.0,6.519999980926514
2019-11-27,6.71999979019165,6.630000114440918,6.679999828338623,6.659999847412109,8847626.0,6.539638519287109
2019-11-28,6.690000057220459,6.570000171661377,6.630000114440918,6.570000171661377,6906482.0,6.451265335083008
2019-11-29,6.619999885559082,6.550000190734863,6.590000152587891,6.579999923706055,5798238.0,6.461084365844727
2019-12-02,6.619999885559082,6.570000171661377,6.579999923706055,6.590000152587891,4331424.0,6.4709038734436035
2019-12-03,6.619999885559082,6.53000020980835,6.550000190734863,6.610000133514404,4164304.0,6.490542411804199
2019-12-04,6.650000095367432,6.570000171661377,6.579999923706055,6.639999866485596,4097207.0,6.519999980926514
2019-12-05,6.690000057220459,6.630000114440918,6.650000095367432,6.679999828338623,5565425.0,6.559277057647705
2019-12-06,7.059999942779541,6.679999828338623,6.679999828338623,6.960000038146973,30563327.0,6.834216594696045
2019-12-09,7.019999980926514,6.889999866485596,6.929999828338623,6.929999828338623,17423312.0,6.804758548736572
2019-12-10,6.929999828338623,6.800000190734863,6.920000076293945,6.860000133514404,13590612.0,6.736023902893066
2019-12-11,6.880000114440918,6.75,6.860000133514404,6.789999961853027,12098009.0,6.667288780212402
2019-12-12,6.949999809265137,6.760000228881836,6.789999961853027,6.869999885559082,17504785.0,6.745842933654785
2019-12-13,6.929999828338623,6.829999923706055,6.889999866485596,6.900000095367432,13446904.0,6.775300979614258
2019-12-16,6.940000057220459,6.840000152587891,6.940000057220459,6.900000095367432,13519661.0,6.775300979614258
2019-12-17,7.019999980926514,6.909999847412109,6.940000057220459,7.0,18444902.0,6.873493671417236
2019-12-18,7.039999961853027,6.940000057220459,7.0,6.980000019073486,13701384.0,6.853855133056641
2019-12-19,7.03000020980835,6.949999809265137,6.980000019073486,7.010000228881836,12003229.0,6.883313179016113
2019-12-20,7.039999961853027,6.880000114440918,7.010000228881836,6.880000114440918,13663445.0,6.755662441253662
2019-12-23,6.920000076293945,6.730000019073486,6.880000114440918,6.739999771118164,10976186.0,6.618192195892334
2019-12-24,6.960000038146973,6.75,6.760000228881836,6.920000076293945,14813778.0,6.7949395179748535
2019-12-25,7.190000057220459,6.860000133514404,6.900000095367432,7.039999961853027,36767230.0,6.912770748138428
2019-12-26,7.369999885559082,6.989999771118164,7.059999942779541,7.309999942779541,59109053.0,7.177891254425049
2019-12-27,7.369999885559082,7.170000076293945,7.28000020980835,7.179999828338623,37851928.0,7.050240516662598
2019-12-30,7.329999923706055,7.170000076293945,7.210000038146973,7.289999961853027,27452982.0,7.158252716064453
2019-12-31,7.340000152587891,7.239999771118164,7.260000228881836,7.28000020980835,19192478.0,7.148433685302734
2020-01-02,7.460000038146973,7.260000228881836,7.349999904632568,7.329999923706055,42800323.0,7.1975297927856445
2020-01-03,7.349999904632568,7.230000019073486,7.340000152587891,7.269999980926514,26704059.0,7.138614177703857
2020-01-06,7.340000152587891,7.179999828338623,7.239999771118164,7.21999979019165,29294284.0,7.089517593383789
2020-01-07,7.300000190734863,7.199999809265137,7.25,7.25,25868482.0,7.118975639343262
2020-01-08,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,29356941.0,6.912770748138428
2020-01-09,7.179999828338623,7.079999923706055,7.099999904632568,7.170000076293945,24793938.0,7.040421485900879
2020-01-10,7.179999828338623,7.079999923706055,7.179999828338623,7.090000152587891,18320512.0,6.961867332458496
2020-01-13,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,19010908.0,7.089517593383789
2020-01-14,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,17874767.0,7.010963439941406
2020-01-15,7.179999828338623,7.039999961853027,7.150000095367432,7.050000190734863,17917364.0,6.922590255737305
2020-01-16,7.159999847412109,7.019999980926514,7.059999942779541,7.090000152587891,19212407.0,6.961867332458496
2020-01-17,7.369999885559082,7.119999885559082,7.119999885559082,7.269999980926514,47655218.0,7.138614177703857
2020-01-20,7.179999828338623,6.829999923706055,7.159999847412109,7.079999923706055,54948155.0,6.952047824859619
2020-01-21,7.110000133514404,6.960000038146973,7.010000228881836,7.050000190734863,21653317.0,6.922590255737305
2020-01-22,7.309999942779541,6.929999828338623,7.050000190734863,7.269999980926514,31729838.0,7.138614177703857
2020-01-23,7.28000020980835,6.909999847412109,7.25,6.96999979019165,28573303.0,6.844035625457764
2020-02-03,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,6943200.0,6.156686782836914
2020-02-04,6.519999980926514,6.019999980926514,6.019999980926514,6.380000114440918,35909542.0,6.2646989822387695
2020-02-05,6.679999828338623,6.320000171661377,6.409999847412109,6.599999904632568,38567711.0,6.480722904205322
2020-02-06,7.03000020980835,6.559999942779541,6.610000133514404,6.900000095367432,51531114.0,6.775300979614258
2020-02-07,7.090000152587891,6.699999809265137,6.960000038146973,6.78000020980835,42845396.0,6.657469749450684
2020-02-10,6.900000095367432,6.650000095367432,6.809999942779541,6.71999979019165,32566931.0,6.598553657531738
2020-02-11,6.71999979019165,6.53000020980835,6.71999979019165,6.570000171661377,28571858.0,6.451265335083008
2020-02-12,6.650000095367432,6.559999942779541,6.590000152587891,6.639999866485596,18781525.0,6.519999980926514
2020-02-13,6.659999847412109,6.53000020980835,6.630000114440918,6.539999961853027,21635660.0,6.421807289123535
2020-02-14,6.699999809265137,6.460000038146973,6.550000190734863,6.619999885559082,24918678.0,6.500361442565918
2020-02-17,6.800000190734863,6.659999847412109,6.679999828338623,6.78000020980835,32898049.0,6.657469749450684
2020-02-18,7.079999923706055,6.730000019073486,6.75,7.010000228881836,57658067.0,6.883313179016113
2020-02-19,7.710000038146973,6.929999828338623,7.079999923706055,7.710000038146973,163834407.0,7.570662498474121
2020-02-20,7.690000057220459,7.389999866485596,7.690000057220459,7.53000020980835,108566787.0,7.39391565322876
2020-02-21,8.0600004196167,7.429999828338623,7.480000019073486,7.949999809265137,125976190.0,7.8063249588012695
2020-02-24,8.75,8.279999732971191,8.680000305175781,8.739999771118164,216769765.0,8.582047462463379
2020-02-25,9.609999656677246,8.449999809265137,8.529999732971191,9.609999656677246,248155500.0,9.436325073242188
2020-02-26,9.789999961853027,8.65999984741211,9.460000038146973,8.899999618530273,159832670.0,8.739155769348145
2020-02-27,9.069999694824219,8.289999961853027,8.899999618530273,8.489999771118164,118012060.0,8.336565971374512
2020-02-28,8.640000343322754,8.0600004196167,8.079999923706055,8.25,115638738.0,8.100903511047363
2020-03-02,8.619999885559082,8.15999984741211,8.5600004196167,8.449999809265137,105650474.0,8.29728889465332
2020-03-03,9.170000076293945,8.5,8.579999923706055,8.720000267028809,119082801.0,8.562409400939941
2020-03-04,8.710000038146973,8.100000381469727,8.550000190734863,8.279999732971191,91086021.0,8.13036060333252
2020-03-05,8.5600004196167,8.149999618530273,8.430000305175781,8.510000228881836,86232581.0,8.356204986572266
2020-03-06,8.449999809265137,8.25,8.329999923706055,8.25,47144288.0,8.100903511047363
2020-03-09,8.180000305175781,7.539999961853027,8.0600004196167,7.590000152587891,86488318.0,7.452831268310547
2020-03-10,7.880000114440918,7.409999847412109,7.449999809265137,7.840000152587891,73274206.0,7.698313236236572
2020-03-11,7.929999828338623,7.539999961853027,7.849999904632568,7.579999923706055,64615146.0,7.44301176071167
2020-03-12,7.71999979019165,7.239999771118164,7.440000057220459,7.590000152587891,67063022.0,7.452831268310547
2020-03-13,7.579999923706055,7.110000133514404,7.130000114440918,7.409999847412109,74774281.0,7.276083946228027
2020-03-16,7.940000057220459,7.420000076293945,7.480000019073486,7.519999980926514,97805809.0,7.384096145629883
2020-03-17,7.880000114440918,7.380000114440918,7.550000190734863,7.869999885559082,80678796.0,7.727770805358887
2020-03-18,8.109999656677246,7.599999904632568,7.960000038146973,7.610000133514404,97644400.0,7.472469806671143
2020-03-19,7.920000076293945,7.480000019073486,7.659999847412109,7.880000114440918,79087673.0,7.737590312957764
2020-03-20,8.300000190734863,7.929999828338623,7.96999979019165,8.010000228881836,97083506.0,7.865241050720215
2020-03-23,7.760000228881836,7.210000038146973,7.690000057220459,7.210000038146973,81061942.0,7.07969856262207
2020-03-24,7.389999866485596,6.949999809265137,7.349999904632568,7.239999771118164,67906064.0,7.109156131744385
2020-03-25,7.440000057220459,7.199999809265137,7.360000133514404,7.300000190734863,53599043.0,7.16807222366333
2020-03-26,7.260000228881836,7.079999923706055,7.199999809265137,7.099999904632568,32223554.0,6.971686363220215
2020-03-27,7.199999809265137,7.010000228881836,7.159999847412109,7.039999961853027,28494577.0,6.912770748138428
2020-03-30,6.949999809265137,6.679999828338623,6.889999866485596,6.769999980926514,34341398.0,6.647650241851807
2020-03-31,6.929999828338623,6.760000228881836,6.889999866485596,6.78000020980835,22078268.0,6.657469749450684
2020-04-01,6.960000038146973,6.710000038146973,6.710000038146973,6.849999904632568,27967565.0,6.7262043952941895
2020-04-02,7.079999923706055,6.760000228881836,6.789999961853027,7.070000171661377,28680455.0,6.9422287940979
2020-04-03,7.070000171661377,6.860000133514404,7.050000190734863,6.889999866485596,21437933.0,6.765481472015381
2020-04-07,7.150000095367432,6.980000019073486,7.03000020980835,7.090000152587891,28497747.0,6.961867332458496
2020-04-08,7.119999885559082,6.989999771118164,7.050000190734863,7.039999961853027,23595715.0,6.912770748138428
2020-04-09,7.110000133514404,7.019999980926514,7.070000171661377,7.059999942779541,19686469.0,6.932409286499023
2020-04-10,7.059999942779541,6.789999961853027,7.059999942779541,6.809999942779541,31855187.0,6.686927318572998
2020-04-13,6.829999923706055,6.699999809265137,6.800000190734863,6.789999961853027,19260879.0,6.667288780212402
2020-04-14,7.130000114440918,6.849999904632568,6.880000114440918,7.119999885559082,36830312.0,6.9913249015808105
2020-04-15,7.170000076293945,7.019999980926514,7.119999885559082,7.03000020980835,22691264.0,6.902951717376709
2020-04-16,7.070000171661377,6.949999809265137,7.010000228881836,6.949999809265137,20758446.0,6.824397087097168
2020-04-17,7.159999847412109,6.940000057220459,7.019999980926514,6.96999979019165,28994249.0,6.844035625457764
2020-04-20,7.010000228881836,6.900000095367432,7.010000228881836,6.949999809265137,22128636.0,6.824397087097168
2020-04-21,6.949999809265137,6.829999923706055,6.889999866485596,6.940000057220459,17371239.0,6.814578056335449
2020-04-22,7.010000228881836,6.849999904632568,6.880000114440918,6.980000019073486,17791472.0,6.853855133056641
2020-04-23,6.980000019073486,6.820000171661377,6.980000019073486,6.820000171661377,21984677.0,6.696746826171875
2020-04-24,6.860000133514404,6.690000057220459,6.820000171661377,6.71999979019165,21109163.0,6.598553657531738
2020-04-27,6.75,6.599999904632568,6.730000019073486,6.619999885559082,13993565.0,6.500361442565918
2020-04-28,6.53000020980835,6.099999904632568,6.5,6.28000020980835,34151498.0,6.166506290435791
2020-04-29,6.349999904632568,6.150000095367432,6.289999961853027,6.190000057220459,17046456.0,6.078132629394531
2020-04-30,6.449999809265137,6.199999809265137,6.21999979019165,6.440000057220459,21632500.0,6.323614597320557
2020-05-06,6.710000038146973,6.329999923706055,6.360000133514404,6.710000038146973,28724903.0,6.5887346267700195
2020-05-07,6.75,6.590000152587891,6.630000114440918,6.599999904632568,19680358.0,6.480722904205322
2020-05-08,6.760000228881836,6.610000133514404,6.670000076293945,6.710000038146973,19919366.0,6.5887346267700195
2020-05-11,6.849999904632568,6.619999885559082,6.75,6.690000057220459,21041538.0,6.569096088409424
2020-05-12,6.889999866485596,6.659999847412109,6.699999809265137,6.820000171661377,24783071.0,6.696746826171875
2020-05-13,6.820000171661377,6.670000076293945,6.78000020980835,6.710000038146973,17078228.0,6.5887346267700195
2020-05-14,6.699999809265137,6.53000020980835,6.690000057220459,6.550000190734863,19839677.0,6.431626796722412
2020-05-15,7.070000171661377,6.690000057220459,6.690000057220459,6.769999980926514,43529810.0,6.647650241851807
2020-05-18,7.039999961853027,6.78000020980835,6.869999885559082,6.960000038146973,43190733.0,6.834216594696045
2020-05-19,7.179999828338623,6.849999904632568,6.989999771118164,7.059999942779541,45792586.0,6.932409286499023
2020-05-20,7.139999866485596,6.840000152587891,7.079999923706055,6.900000095367432,33163764.0,6.775300979614258
2020-05-21,6.929999828338623,6.659999847412109,6.889999866485596,6.769999980926514,26529741.0,6.647650241851807
2020-05-22,6.809999942779541,6.590000152587891,6.760000228881836,6.610000133514404,20026419.0,6.490542411804199
2020-05-25,6.699999809265137,6.539999961853027,6.599999904632568,6.590000152587891,12421252.0,6.4709038734436035
2020-05-26,6.690000057220459,6.599999904632568,6.610000133514404,6.670000076293945,9708574.0,6.549457550048828
2020-05-27,6.690000057220459,6.550000190734863,6.679999828338623,6.559999942779541,14716679.0,6.441445827484131
2020-05-28,6.610000133514404,6.389999866485596,6.550000190734863,6.480000019073486,16979474.0,6.362891674041748
2020-05-29,6.619999885559082,6.400000095367432,6.449999809265137,6.570000171661377,12376840.0,6.451265335083008
2020-06-01,6.820000171661377,6.610000133514404,6.659999847412109,6.78000020980835,24252466.0,6.657469749450684
2020-06-02,6.929999828338623,6.769999980926514,6.849999904632568,6.900000095367432,26323275.0,6.775300979614258
2020-06-03,6.929999828338623,6.800000190734863,6.880000114440918,6.800000190734863,22626750.0,6.677108287811279
2020-06-04,6.900000095367432,6.75,6.789999961853027,6.789999961853027,15360503.0,6.667288780212402
2020-06-05,6.829999923706055,6.670000076293945,6.789999961853027,6.71999979019165,16719239.0,6.598553657531738
2020-06-08,6.860000133514404,6.710000038146973,6.75,6.730000019073486,15366089.0,6.608373165130615
2020-06-09,6.769999980926514,6.690000057220459,6.760000228881836,6.71999979019165,12339990.0,6.598553657531738
2020-06-10,6.71999979019165,6.579999923706055,6.71999979019165,6.619999885559082,18273535.0,6.500361442565918
2020-06-11,6.71999979019165,6.619999885559082,6.619999885559082,6.639999866485596,14683465.0,6.519999980926514
2020-06-12,6.519999980926514,6.400000095367432,6.400000095367432,6.460000038146973,12666781.0,6.460000038146973
2020-06-15,6.5,6.400000095367432,6.429999828338623,6.409999847412109,11485672.0,6.409999847412109
2020-06-16,6.519999980926514,6.440000057220459,6.449999809265137,6.510000228881836,11394300.0,6.510000228881836
2020-06-17,6.550000190734863,6.449999809265137,6.510000228881836,6.489999771118164,11561918.0,6.489999771118164
2020-06-18,6.860000133514404,6.579999923706055,6.579999923706055,6.730000019073486,36874140.0,6.730000019073486
2020-06-19,6.75,6.650000095367432,6.679999828338623,6.699999809265137,18564914.0,6.699999809265137
2020-06-22,6.889999866485596,6.690000057220459,6.690000057220459,6.769999980926514,30199681.0,6.769999980926514
2020-06-23,6.829999923706055,6.690000057220459,6.769999980926514,6.739999771118164,22139542.0,6.739999771118164
2020-06-24,6.909999847412109,6.699999809265137,6.769999980926514,6.849999904632568,32413192.0,6.849999904632568
2020-06-29,6.869999885559082,6.739999771118164,6.820000171661377,6.769999980926514,18671559.0,6.769999980926514
2020-06-30,6.929999828338623,6.78000020980835,6.829999923706055,6.889999866485596,27423057.0,6.889999866485596
2020-07-01,6.989999771118164,6.730000019073486,6.989999771118164,6.820000171661377,25918867.0,6.820000171661377
2020-07-02,7.019999980926514,6.760000228881836,6.829999923706055,7.0,39355032.0,7.0
2020-07-03,7.25,7.010000228881836,7.010000228881836,7.139999866485596,39737866.0,7.139999866485596
2020-07-06,7.550000190734863,7.239999771118164,7.239999771118164,7.539999961853027,60021402.0,7.539999961853027
2020-07-07,7.909999847412109,7.440000057220459,7.730000019073486,7.440000057220459,81418175.0,7.440000057220459
2020-07-08,7.71999979019165,7.329999923706055,7.400000095367432,7.659999847412109,54540523.0,7.659999847412109
2020-07-09,7.849999904632568,7.519999980926514,7.619999885559082,7.739999771118164,63101339.0,7.739999771118164
2020-07-10,7.849999904632568,7.53000020980835,7.710000038146973,7.599999904632568,50288012.0,7.599999904632568
2020-07-13,8.130000114440918,7.519999980926514,7.559999942779541,8.100000381469727,80358929.0,8.100000381469727
2020-07-14,8.100000381469727,7.75,8.010000228881836,7.889999866485596,60847419.0,7.889999866485596
2020-07-15,8.039999961853027,7.570000171661377,7.949999809265137,7.599999904632568,46247548.0,7.599999904632568
2020-07-16,7.789999961853027,7.159999847412109,7.699999809265137,7.210000038146973,53814398.0,7.210000038146973
2020-07-17,7.300000190734863,7.019999980926514,7.230000019073486,7.099999904632568,33898520.0,7.099999904632568
2020-07-20,7.46999979019165,7.110000133514404,7.170000076293945,7.449999809265137,39368143.0,7.449999809265137
2020-07-21,7.630000114440918,7.400000095367432,7.429999828338623,7.460000038146973,24296209.0,7.460000038146973
2020-07-22,7.599999904632568,7.400000095367432,7.46999979019165,7.429999828338623,29836665.0,7.429999828338623
2020-07-23,7.460000038146973,7.139999866485596,7.389999866485596,7.320000171661377,33069659.0,7.320000171661377
2020-07-24,7.389999866485596,6.920000076293945,7.28000020980835,7.079999923706055,38483034.0,7.079999923706055
2020-07-27,7.079999923706055,6.900000095367432,7.050000190734863,7.0,20953933.0,7.0
2020-07-28,7.159999847412109,6.980000019073486,7.099999904632568,7.03000020980835,16473738.0,7.03000020980835
2020-07-29,7.190000057220459,6.949999809265137,7.0,7.190000057220459,21044810.0,7.190000057220459
2020-07-30,7.28000020980835,7.130000114440918,7.179999828338623,7.170000076293945,20295676.0,7.170000076293945
2020-07-31,7.440000057220459,7.150000095367432,7.179999828338623,7.440000057220459,44110344.0,7.440000057220459
2020-08-03,7.5,7.389999866485596,7.400000095367432,7.5,41671615.0,7.5
2020-08-04,7.53000020980835,7.349999904632568,7.489999771118164,7.389999866485596,29951628.0,7.389999866485596
2020-08-05,7.559999942779541,7.380000114440918,7.510000228881836,7.440000057220459,29444794.0,7.440000057220459
2020-08-06,7.460000038146973,7.21999979019165,7.449999809265137,7.320000171661377,32908075.0,7.320000171661377
2020-08-07,7.309999942779541,7.070000171661377,7.300000190734863,7.110000133514404,28152917.0,7.110000133514404
2020-08-10,7.25,7.099999904632568,7.119999885559082,7.210000038146973,20248035.0,7.210000038146973
2020-08-11,7.239999771118164,7.050000190734863,7.239999771118164,7.070000171661377,20424745.0,7.070000171661377
2020-08-12,7.099999904632568,6.920000076293945,7.070000171661377,7.050000190734863,20734096.0,7.050000190734863
2020-08-13,7.320000171661377,7.090000152587891,7.099999904632568,7.170000076293945,23785590.0,7.170000076293945
2020-08-14,7.190000057220459,7.059999942779541,7.179999828338623,7.179999828338623,15544039.0,7.179999828338623
2020-08-17,7.320000171661377,7.130000114440918,7.179999828338623,7.300000190734863,26261615.0,7.300000190734863
2020-08-18,7.369999885559082,7.230000019073486,7.269999980926514,7.349999904632568,23981421.0,7.349999904632568
2020-08-19,7.389999866485596,7.260000228881836,7.340000152587891,7.300000190734863,24459097.0,7.300000190734863
2020-08-20,7.53000020980835,7.21999979019165,7.260000228881836,7.489999771118164,49288792.0,7.489999771118164
2020-08-21,7.389999866485596,7.090000152587891,7.340000152587891,7.139999866485596,52669555.0,7.139999866485596
2020-08-24,7.210000038146973,6.960000038146973,7.099999904632568,7.179999828338623,25732222.0,7.179999828338623
2020-08-25,7.190000057220459,7.079999923706055,7.150000095367432,7.130000114440918,16213608.0,7.130000114440918
2020-08-26,7.139999866485596,7.0,7.099999904632568,7.010000228881836,15815512.0,7.010000228881836
2020-08-27,7.090000152587891,7.0,7.03000020980835,7.039999961853027,10251682.0,7.039999961853027
2020-08-28,7.090000152587891,6.960000038146973,7.019999980926514,7.090000152587891,13964150.0,7.090000152587891
2020-08-31,7.159999847412109,7.0,7.110000133514404,7.0,16805825.0,7.0
2020-09-01,7.010000228881836,6.949999809265137,6.960000038146973,6.980000019073486,11460199.0,6.980000019073486
2020-09-02,7.090000152587891,6.920000076293945,7.0,7.050000190734863,17914251.0,7.050000190734863
2020-09-03,7.150000095367432,7.0,7.010000228881836,7.019999980926514,15864616.0,7.019999980926514
2020-09-04,6.980000019073486,6.909999847412109,6.909999847412109,6.940000057220459,14168408.0,6.940000057220459
2020-09-07,7.0,6.789999961853027,6.949999809265137,6.800000190734863,22676398.0,6.800000190734863
2020-09-08,6.860000133514404,6.75,6.829999923706055,6.820000171661377,13691138.0,6.820000171661377
2020-09-09,6.800000190734863,6.670000076293945,6.760000228881836,6.710000038146973,15431537.0,6.710000038146973
2020-09-10,6.78000020980835,6.5,6.75,6.559999942779541,18844261.0,6.559999942779541
2020-09-11,6.630000114440918,6.510000228881836,6.510000228881836,6.570000171661377,10066209.0,6.570000171661377
2020-09-14,6.639999866485596,6.519999980926514,6.590000152587891,6.559999942779541,11409759.0,6.559999942779541
2020-09-15,6.630000114440918,6.5,6.590000152587891,6.630000114440918,13798000.0,6.630000114440918
2020-09-16,6.659999847412109,6.559999942779541,6.630000114440918,6.650000095367432,14893556.0,6.650000095367432
2020-09-17,6.889999866485596,6.579999923706055,6.639999866485596,6.789999961853027,23607513.0,6.789999961853027
2020-09-18,6.920000076293945,6.75,6.800000190734863,6.829999923706055,19698514.0,6.829999923706055
2020-09-21,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.829999923706055
2020-09-22,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.829999923706055
2020-09-23,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.829999923706055
2020-09-24,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.829999923706055
2020-09-25,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.829999923706055
2020-09-28,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.829999923706055
2020-09-29,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.829999923706055
2020-09-30,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.829999923706055
2020-10-09,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.829999923706055
2020-10-12,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,0.0,6.829999923706055
2020-10-13,7.510000228881836,7.0,7.510000228881836,7.039999961853027,67016265.0,7.039999961853027
2020-10-14,7.25,6.860000133514404,7.010000228881836,7.110000133514404,33608059.0,7.110000133514404
2020-10-15,7.130000114440918,6.980000019073486,7.059999942779541,6.980000019073486,14819952.0,6.980000019073486
2020-10-16,7.0,6.800000190734863,6.96999979019165,6.829999923706055,17208362.0,6.829999923706055
2020-10-19,6.920000076293945,6.789999961853027,6.840000152587891,6.820000171661377,9574133.0,6.820000171661377
2020-10-20,6.829999923706055,6.730000019073486,6.800000190734863,6.820000171661377,6996253.0,6.820000171661377
2020-10-21,7.039999961853027,6.800000190734863,6.829999923706055,6.920000076293945,16406946.0,6.920000076293945
2020-10-22,6.900000095367432,6.760000228881836,6.869999885559082,6.849999904632568,8266715.0,6.849999904632568
2020-10-23,6.860000133514404,6.78000020980835,6.809999942779541,6.789999961853027,9689763.0,6.789999961853027
2020-10-26,6.820000171661377,6.679999828338623,6.760000228881836,6.730000019073486,8455462.0,6.730000019073486
2020-10-27,6.78000020980835,6.690000057220459,6.710000038146973,6.730000019073486,2848020.0,6.730000019073486