Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.069230079650879,7.699999809265137,7.769229888916016,7.907690048217773,11593769.0,6.953102111816406
2010-01-05,8.030770301818848,7.776919841766357,7.915380001068115,8.0,9179419.0,7.034269332885742
2010-01-06,8.138460159301758,7.869229793548584,8.0076904296875,8.030770301818848,9403028.0,7.0613250732421875
2010-01-07,8.0076904296875,7.669229984283447,8.0076904296875,7.692309856414795,7731806.0,6.763721942901611
2010-01-08,7.8538498878479,7.615379810333252,7.669229984283447,7.761539936065674,6470005.0,6.824594974517822
2010-01-11,7.907690048217773,7.684619903564453,7.776919841766357,7.869229793548584,6582333.0,6.919284820556641
2010-01-12,8.169230461120605,7.876920223236084,7.907690048217773,8.153849601745605,11270222.0,7.169546127319336
2010-01-13,8.153849601745605,7.89231014251709,8.015379905700684,7.907690048217773,8253178.0,6.953102111816406
2010-01-14,8.276920318603516,7.907690048217773,7.907690048217773,8.21537971496582,11093512.0,7.223648548126221
2010-01-15,8.5076904296875,8.246150016784668,8.307689666748047,8.476920127868652,18370914.0,7.453617572784424
2010-01-18,8.646149635314941,8.338459968566895,8.538459777832031,8.623080253601074,11964629.0,7.5821332931518555
2010-01-19,8.630769729614258,8.338459968566895,8.61538028717041,8.369230270385742,8657220.0,7.358927249908447
2010-01-20,8.399999618530273,7.9692301750183105,8.369230270385742,8.030770301818848,10530769.0,7.0613250732421875
2010-01-21,8.38461971282959,7.961540222167969,8.030770301818848,8.153849601745605,8521878.0,7.169546127319336
2010-01-22,8.207690238952637,7.769229888916016,8.0,7.89231014251709,6965642.0,6.939579010009766
2010-01-25,8.146149635314941,7.830770015716553,7.89231014251709,7.907690048217773,3983399.0,6.953102111816406
2010-01-26,7.984620094299316,7.230770111083984,7.923079967498779,7.39231014251709,5784538.0,6.499938011169434
2010-01-27,7.453849792480469,7.153850078582764,7.407690048217773,7.223080158233643,3597418.0,6.351135730743408
2010-01-28,7.361539840698242,7.176919937133789,7.223080158233643,7.2846198081970215,2668282.0,6.405247211456299
2010-01-29,7.453849792480469,7.246150016784668,7.307690143585205,7.3384599685668945,3325035.0,6.452587604522705
2010-02-01,7.453849792480469,7.0,7.346149921417236,7.007689952850342,5431148.0,6.161747455596924
2010-02-02,7.138460159301758,6.946149826049805,7.038459777832031,6.976920127868652,3286289.0,6.13469123840332
2010-02-03,7.046150207519531,6.7153801918029785,7.007689952850342,7.0307698249816895,4347942.0,6.182041168212891
2010-02-04,7.2076897621154785,6.976920127868652,7.046150207519531,7.176919937133789,4370898.0,6.310547351837158
2010-02-05,7.300000190734863,6.992310047149658,7.061540126800537,7.253849983215332,4731765.0,6.3781914710998535
2010-02-08,7.538459777832031,7.184619903564453,7.199999809265137,7.2076897621154785,3296622.0,6.337603569030762
2010-02-09,7.230770111083984,7.007689952850342,7.192309856414795,7.076920032501221,3153709.0,6.222619533538818
2010-02-10,7.300000190734863,7.053850173950195,7.092309951782227,7.253849983215332,3329267.0,6.3781914710998535
2010-02-11,7.230770111083984,7.115379810333252,7.192309856414795,7.138460159301758,2079889.0,6.276731491088867
2010-02-12,7.223080158233643,7.123079776763916,7.153850078582764,7.2076897621154785,1763934.0,6.337603569030762
2010-02-22,7.384620189666748,7.153850078582764,7.2076897621154785,7.2923102378845215,3278615.0,6.412009239196777
2010-02-23,7.453849792480469,7.2076897621154785,7.2923102378845215,7.446149826049805,4078968.0,6.547277450561523
2010-02-24,7.538459777832031,7.361539840698242,7.461540222167969,7.5307698249816895,4078385.0,6.621682643890381
2010-02-25,7.599999904632568,7.446149826049805,7.538459777832031,7.538459777832031,6125416.0,6.628443717956543
2010-02-26,7.653850078582764,7.423079967498779,7.5,7.615379810333252,7540984.0,6.696078777313232
2010-03-01,7.761539936065674,7.569230079650879,7.599999904632568,7.699999809265137,5845155.0,6.770483493804932
2010-03-02,7.800000190734863,7.599999904632568,7.7153801918029785,7.7846198081970215,5829812.0,6.844888210296631
2010-03-03,8.069230079650879,7.800000190734863,7.8384599685668945,7.915380001068115,10486673.0,6.959864139556885
2010-03-04,7.953849792480469,7.376920223236084,7.946149826049805,7.484620094299316,9522240.0,6.581103801727295
2010-03-05,7.638460159301758,7.430769920349121,7.515379905700684,7.592309951782227,6443302.0,6.675793647766113
2010-03-08,7.807690143585205,7.546150207519531,7.6615400314331055,7.800000190734863,4911011.0,6.858412742614746
2010-03-09,7.876920223236084,7.676919937133789,7.730770111083984,7.823080062866211,9206496.0,6.878705978393555
2010-03-10,7.900000095367432,7.599999904632568,7.846149921417236,7.776919841766357,7338223.0,6.838119029998779
2010-03-11,7.861539840698242,7.576920032501221,7.738460063934326,7.7153801918029785,4018262.0,6.784008026123047
2010-03-12,7.746150016784668,7.476920127868652,7.692309856414795,7.5,4289597.0,6.594627380371094
2010-03-15,7.538459777832031,7.261539936065674,7.461540222167969,7.315380096435547,3826042.0,6.4322943687438965
2010-03-16,7.369229793548584,7.238460063934326,7.276919841766357,7.369229793548584,3857118.0,6.479643821716309
2010-03-17,7.576920032501221,7.3384599685668945,7.3384599685668945,7.523079872131348,4948568.0,6.614920616149902
2010-03-18,7.769229888916016,7.5,7.538459777832031,7.7076897621154785,6759163.0,6.77724552154541
2010-03-19,7.753849983215332,7.599999904632568,7.723080158233643,7.699999809265137,3841877.0,6.770483493804932
2010-03-22,7.907690048217773,7.692309856414795,7.7076897621154785,7.815380096435547,7930403.0,6.871935844421387
2010-03-23,7.884620189666748,7.630770206451416,7.830770015716553,7.684619903564453,6826958.0,6.756960391998291
2010-03-24,7.869229793548584,7.669229984283447,7.730770111083984,7.800000190734863,8319525.0,6.858412742614746
2010-03-25,7.807690143585205,7.60768985748291,7.807690143585205,7.669229984283447,6225991.0,6.743429183959961
2010-03-26,7.907690048217773,7.599999904632568,7.630770206451416,7.8538498878479,10686322.0,6.905762195587158
2010-03-29,7.884620189666748,7.769229888916016,7.876920223236084,7.861539840698242,7338804.0,6.91252326965332
2010-03-30,7.900000095367432,7.800000190734863,7.876920223236084,7.8384599685668945,5910543.0,6.8922295570373535
2010-03-31,7.961540222167969,7.7153801918029785,7.846149921417236,7.884620189666748,10406805.0,6.932816505432129
2010-04-01,7.953849792480469,7.769229888916016,7.869229793548584,7.915380001068115,17286056.0,6.959864139556885
2010-04-02,7.915380001068115,7.776919841766357,7.915380001068115,7.846149921417236,10244295.0,6.898990631103516
2010-04-06,8.061539649963379,7.800000190734863,7.846149921417236,8.023079872131348,12862219.0,7.054563522338867
2010-04-07,8.015379905700684,7.815380096435547,7.976920127868652,7.900000095367432,7840072.0,6.946341514587402
2010-04-08,7.8538498878479,7.6461501121521,7.8538498878479,7.676919937133789,11099562.0,6.750190258026123
2010-04-09,7.876920223236084,7.653850078582764,7.676919937133789,7.815380096435547,9817256.0,6.871935844421387
2010-04-12,7.976920127868652,7.769229888916016,7.815380096435547,7.961540222167969,11451688.0,7.000452041625977
2010-04-13,8.0,7.615379810333252,7.961540222167969,7.800000190734863,9503403.0,6.858412742614746
2010-04-14,8.269229888916016,7.699999809265137,7.800000190734863,8.192310333251953,21675428.0,7.203363418579102
2010-04-15,8.292309761047363,7.984620094299316,8.292309761047363,8.123080253601074,14922475.0,7.142491817474365
2010-04-16,8.269229888916016,7.884620189666748,8.123080253601074,8.138460159301758,10415249.0,7.156014919281006
2010-04-19,8.230770111083984,7.776919841766357,8.046150207519531,7.953849792480469,14109013.0,6.993690490722656
2010-04-20,8.192310333251953,7.730770111083984,7.953849792480469,8.184619903564453,15960239.0,7.196602821350098
2010-04-21,8.430769920349121,8.100000381469727,8.138460159301758,8.330769538879395,22003664.0,7.325109004974365
2010-04-22,8.584620475769043,8.184619903564453,8.261540412902832,8.369230270385742,23457251.0,7.358927249908447
2010-04-23,8.369230270385742,8.369230270385742,8.369230270385742,8.369230270385742,0.0,7.358927249908447
2010-04-26,8.369230270385742,8.153849601745605,8.300000190734863,8.28462028503418,9985827.0,7.284531116485596
2010-04-27,8.223079681396484,7.738460063934326,8.21537971496582,7.953849792480469,10569872.0,6.993690490722656
2010-04-28,8.092309951782227,7.769229888916016,7.776919841766357,8.069230079650879,8905511.0,7.095141887664795
2010-04-29,8.123080253601074,7.415380001068115,8.023079872131348,7.5,10024831.0,6.594627380371094
2010-04-30,7.5,7.053850173950195,7.476920127868652,7.10768985748291,9104807.0,6.249675750732422
2010-05-04,7.199999809265137,6.930769920349121,7.038459777832031,7.0,4490005.0,6.1549859046936035
2010-05-05,7.2153801918029785,6.8538498878479,6.915380001068115,7.199999809265137,5004441.0,6.330841541290283
2010-05-06,7.261539936065674,6.961540222167969,7.169229984283447,6.984620094299316,6728553.0,6.141462326049805
2010-05-07,7.153850078582764,6.692309856414795,6.846149921417236,6.923079967498779,6106409.0,6.087351322174072
2010-05-10,7.123079776763916,6.676919937133789,6.8538498878479,7.10768985748291,5702029.0,6.249675750732422
2010-05-11,7.3538498878479,7.015379905700684,7.169229984283447,7.10768985748291,9583672.0,6.249675750732422
2010-05-12,7.138460159301758,6.400000095367432,6.938459873199463,6.415380001068115,11604307.0,5.640938758850098
2010-05-13,6.599999904632568,6.092309951782227,6.400000095367432,6.584619998931885,7443943.0,5.789748191833496
2010-05-14,6.553850173950195,6.384620189666748,6.446149826049805,6.415380001068115,4288991.0,5.640938758850098
2010-05-17,6.369229793548584,5.961540222167969,6.315380096435547,5.976920127868652,4212218.0,5.25540828704834
2010-05-18,6.138460159301758,5.846149921417236,5.976920127868652,6.084619998931885,3543151.0,5.350106239318848
2010-05-19,6.184619903564453,6.0,6.061540126800537,6.038459777832031,2823483.0,5.309518337249756
2010-05-20,6.300000190734863,5.930769920349121,5.953849792480469,6.223080158233643,6579072.0,5.471852779388428
2010-05-21,6.300000190734863,6.007689952850342,6.007689952850342,6.2923102378845215,7269394.0,5.532724857330322
2010-05-24,6.507689952850342,6.230770111083984,6.276919841766357,6.5,7887405.0,5.715343952178955
2010-05-25,6.5307698249816895,6.39231014251709,6.39231014251709,6.476920127868652,5364806.0,5.69504976272583
2010-05-26,6.507689952850342,6.2846198081970215,6.446149826049805,6.361539840698242,4379349.0,5.593597888946533
2010-05-27,6.461540222167969,6.1615400314331055,6.199999809265137,6.400000095367432,5153585.0,5.627414226531982
2010-05-28,6.569230079650879,6.384620189666748,6.461540222167969,6.523079872131348,7855031.0,5.735637664794922
2010-05-31,6.653850078582764,6.369229793548584,6.4692301750183105,6.384620189666748,5813080.0,5.613892078399658
2010-06-01,6.430769920349121,6.038459777832031,6.315380096435547,6.192309856414795,4522177.0,5.444796562194824
2010-06-02,6.276919841766357,6.092309951782227,6.192309856414795,6.276919841766357,2717302.0,5.519192695617676
2010-06-03,6.39231014251709,6.230770111083984,6.346149921417236,6.300000190734863,4664413.0,5.539486408233643
2010-06-04,6.2846198081970215,6.092309951782227,6.230770111083984,6.2076897621154785,2521220.0,5.458320140838623
2010-06-07,6.253849983215332,6.038459777832031,6.115379810333252,6.1615400314331055,3236329.0,5.417741298675537
2010-06-08,6.369229793548584,6.153850078582764,6.192309856414795,6.3384599685668945,3268325.0,5.573303699493408
2010-06-09,6.523079872131348,6.300000190734863,6.346149921417236,6.5,6651493.0,5.715343952178955
2010-06-10,6.830770015716553,6.461540222167969,6.638460159301758,6.476920127868652,11737804.0,5.69504976272583
2010-06-11,6.538459777832031,6.415380001068115,6.438459873199463,6.415380001068115,4080576.0,5.640938758850098
2010-06-17,6.507689952850342,6.346149921417236,6.438459873199463,6.400000095367432,2751820.0,5.627414226531982
2010-06-18,6.3538498878479,6.007689952850342,6.323080062866211,6.023079872131348,2955239.0,5.380058765411377
2010-06-21,6.230770111083984,5.9692301750183105,6.015379905700684,6.2076897621154785,2862953.0,5.544959545135498
2010-06-22,6.253849983215332,6.153850078582764,6.2153801918029785,6.199999809265137,2845676.0,5.538090229034424
2010-06-23,6.300000190734863,6.099999904632568,6.153850078582764,6.199999809265137,2465722.0,5.538090229034424
2010-06-24,6.300000190734863,6.192309856414795,6.223080158233643,6.269229888916016,3046539.0,5.599930763244629
2010-06-25,6.238460063934326,6.038459777832031,6.238460063934326,6.123079776763916,2332106.0,5.469383716583252
2010-06-28,6.130770206451416,5.923079967498779,6.123079776763916,6.015379905700684,2158851.0,5.373181343078613
2010-06-29,6.423079967498779,6.038459777832031,6.038459777832031,6.053850173950195,13713905.0,5.407544136047363
2010-06-30,5.876920223236084,5.446149826049805,5.876920223236084,5.453849792480469,8784704.0,4.871600151062012
2010-07-01,5.723080158233643,5.346149921417236,5.446149826049805,5.561540126800537,6211103.0,4.9677934646606445
2010-07-02,5.561540126800537,5.230770111083984,5.484620094299316,5.492310047149658,6071898.0,4.905953884124756
2010-07-05,5.376920223236084,5.230770111083984,5.376920223236084,5.2923102378845215,3198621.0,4.727306365966797
2010-07-06,5.453849792480469,5.230770111083984,5.238460063934326,5.438459873199463,3594220.0,4.857852935791016
2010-07-07,5.484620094299316,5.376920223236084,5.407690048217773,5.4692301750183105,3238756.0,4.885337829589844
2010-07-08,5.538459777832031,5.407690048217773,5.515379905700684,5.484620094299316,3218706.0,4.899084568023682
2010-07-09,5.630770206451416,5.438459873199463,5.484620094299316,5.599999904632568,5476094.0,5.002147197723389
2010-07-12,5.699999809265137,5.561540126800537,5.60768985748291,5.676919937133789,5225961.0,5.070854663848877
2010-07-13,5.669229984283447,5.5,5.669229984283447,5.5307698249816895,4272702.0,4.9403076171875
2010-07-14,5.6615400314331055,5.5307698249816895,5.5307698249816895,5.60768985748291,4121888.0,5.0090155601501465
2010-07-15,5.676919937133789,5.407690048217773,5.553850173950195,5.415380001068115,4135097.0,4.837237358093262
2010-07-16,5.523079872131348,5.261539936065674,5.415380001068115,5.492310047149658,4084102.0,4.905953884124756
2010-07-19,5.638460159301758,5.39231014251709,5.400000095367432,5.60768985748291,5010546.0,5.0090155601501465
2010-07-20,6.138460159301758,5.761539936065674,5.884620189666748,5.884620189666748,16123262.0,5.256381034851074
2010-07-21,5.900000095367432,5.7846198081970215,5.815380096435547,5.8384599685668945,9115776.0,5.215148448944092
2010-07-22,5.907690048217773,5.7846198081970215,5.7846198081970215,5.900000095367432,6872342.0,5.270118713378906
2010-07-23,6.023079872131348,5.823080062866211,5.884620189666748,5.961540222167969,9908756.0,5.325089454650879
2010-07-26,5.984620094299316,5.830770015716553,5.946149826049805,5.976920127868652,7235009.0,5.338827133178711
2010-07-27,5.976920127868652,5.861539840698242,5.938459873199463,5.900000095367432,5437125.0,5.270118713378906
2010-07-28,6.099999904632568,5.869229793548584,5.907690048217773,6.046150207519531,10088531.0,5.400666236877441
2010-07-29,6.138460159301758,5.961540222167969,6.099999904632568,6.130770206451416,10060969.0,5.476252555847168
2010-07-30,6.138460159301758,5.992310047149658,6.084619998931885,6.061540126800537,5393775.0,5.414412975311279
2010-08-02,6.238460063934326,6.046150207519531,6.069230079650879,6.223080158233643,10682968.0,5.5587077140808105
2010-08-03,6.323080062866211,6.084619998931885,6.2076897621154785,6.123079776763916,14357587.0,5.469383716583252
2010-08-04,6.130770206451416,5.915380001068115,6.053850173950195,6.115379810333252,8849449.0,5.462504863739014
2010-08-05,6.1615400314331055,6.015379905700684,6.099999904632568,6.084619998931885,7629710.0,5.43502950668335
2010-08-06,6.3538498878479,6.023079872131348,6.046150207519531,6.346149921417236,14822456.0,5.668638229370117
2010-08-09,6.484620094299316,6.300000190734863,6.3384599685668945,6.384620189666748,13430699.0,5.703001499176025
2010-08-10,6.415380001068115,6.092309951782227,6.39231014251709,6.10768985748291,8907585.0,5.455636024475098
2010-08-11,6.169229984283447,6.007689952850342,6.046150207519531,6.115379810333252,6435434.0,5.462504863739014
2010-08-12,6.192309856414795,6.007689952850342,6.069230079650879,6.115379810333252,5760396.0,5.462504863739014
2010-08-13,6.253849983215332,6.023079872131348,6.076920032501221,6.238460063934326,6093702.0,5.572445392608643
2010-08-16,6.415380001068115,6.2076897621154785,6.230770111083984,6.407690048217773,9920573.0,5.723608493804932
2010-08-17,6.584619998931885,6.346149921417236,6.415380001068115,6.515379905700684,11255648.0,5.8198018074035645
2010-08-18,7.038459777832031,6.561540126800537,6.846149921417236,6.592309951782227,29068615.0,5.888518333435059
2010-08-19,6.569230079650879,6.430769920349121,6.484620094299316,6.476920127868652,12178138.0,5.785447597503662
2010-08-20,6.9692301750183105,6.438459873199463,6.476920127868652,6.723080158233643,25410401.0,6.005327224731445
2010-08-23,6.769229888916016,6.476920127868652,6.730770111083984,6.569230079650879,12249200.0,5.8679022789001465
2010-08-24,6.615379810333252,6.423079967498779,6.576920032501221,6.60768985748291,8513545.0,5.902255535125732
2010-08-25,6.569230079650879,6.307690143585205,6.561540126800537,6.315380096435547,7399103.0,5.641153335571289
2010-08-26,6.400000095367432,6.269229888916016,6.315380096435547,6.346149921417236,4205150.0,5.668638229370117
2010-08-27,6.453849792480469,6.346149921417236,6.346149921417236,6.400000095367432,3613629.0,5.716738700866699
2010-08-30,6.653850078582764,6.407690048217773,6.461540222167969,6.584619998931885,7160018.0,5.881649494171143
2010-08-31,6.60768985748291,6.476920127868652,6.576920032501221,6.5307698249816895,6065310.0,5.833548069000244
2010-09-01,6.6461501121521,6.39231014251709,6.546150207519531,6.484620094299316,7331449.0,5.792325973510742
2010-09-02,6.669229984283447,6.523079872131348,6.546150207519531,6.6461501121521,9078420.0,5.936611175537109
2010-09-03,6.738460063934326,6.584619998931885,6.653850078582764,6.723080158233643,9978254.0,6.005327224731445
2010-09-06,6.807690143585205,6.592309951782227,6.753849983215332,6.699999809265137,8470191.0,5.984711647033691
2010-09-07,6.769229888916016,6.6461501121521,6.699999809265137,6.761539936065674,8386168.0,6.0396809577941895
2010-09-08,7.2923102378845215,6.869229793548584,6.869229793548584,6.953849792480469,21640990.0,6.211460590362549
2010-09-09,7.0307698249816895,6.815380096435547,6.846149921417236,6.823080062866211,11638396.0,6.094651699066162
2010-09-10,7.023079872131348,6.676919937133789,6.823080062866211,7.0,9437395.0,6.252683639526367
2010-09-13,7.115379810333252,6.961540222167969,6.984620094299316,7.084619998931885,13193753.0,6.328269958496094
2010-09-14,7.1461501121521,6.992310047149658,7.092309951782227,7.115379810333252,12476802.0,6.355745792388916
2010-09-15,7.084619998931885,6.923079967498779,7.076920032501221,6.930769920349121,7512445.0,6.1908440589904785
2010-09-16,6.984620094299316,6.638460159301758,6.946149826049805,6.815380096435547,6766197.0,6.087773323059082
2010-09-17,6.869229793548584,6.699999809265137,6.7846198081970215,6.753849983215332,4869418.0,6.032812118530273
2010-09-20,6.823080062866211,6.615379810333252,6.7076897621154785,6.630770206451416,3661621.0,5.922873020172119
2010-09-21,6.761539936065674,6.615379810333252,6.692309856414795,6.7076897621154785,2669935.0,5.991580009460449
2010-09-27,6.7076897621154785,6.7076897621154785,6.7076897621154785,6.7076897621154785,0.0,5.991580009460449
2010-09-28,7.276919841766357,6.830770015716553,6.861539840698242,7.238460063934326,18926643.0,6.465686321258545
2010-09-29,7.2153801918029785,6.961540222167969,7.1461501121521,7.153850078582764,16704109.0,6.390108585357666
2010-09-30,7.2923102378845215,7.046150207519531,7.069230079650879,7.2846198081970215,12061416.0,6.506917476654053
2010-10-08,7.592309951782227,7.315380096435547,7.538459777832031,7.3538498878479,17710382.0,6.568757057189941
2010-10-11,7.89231014251709,7.384620189666748,7.523079872131348,7.553850173950195,21503129.0,6.747405052185059
2010-10-12,7.592309951782227,7.376920223236084,7.453849792480469,7.584619998931885,12458126.0,6.774889945983887
2010-10-13,7.538459777832031,7.261539936065674,7.515379905700684,7.423079967498779,11436226.0,6.6305952072143555
2010-10-14,7.384620189666748,7.0,7.3538498878479,7.023079872131348,14309577.0,6.273299217224121
2010-10-15,7.176919937133789,7.0,7.046150207519531,7.169229984283447,11533329.0,6.403846740722656
2010-10-18,7.230770111083984,6.900000095367432,7.2076897621154785,7.053850173950195,8309364.0,6.300784587860107
2010-10-19,7.39231014251709,7.0,7.023079872131348,7.315380096435547,10116137.0,6.534394264221191
2010-10-20,7.300000190734863,6.992310047149658,7.153850078582764,7.192309856414795,10958273.0,6.42446231842041
2010-10-21,7.407690048217773,7.192309856414795,7.261539936065674,7.376920223236084,9660128.0,6.589364051818848
2010-10-22,7.423079967498779,7.276919841766357,7.361539840698242,7.3384599685668945,9838443.0,6.555009841918945
2010-10-25,7.515379905700684,7.323080062866211,7.3384599685668945,7.4692301750183105,12088625.0,6.67181921005249
2010-10-26,7.5307698249816895,7.315380096435547,7.476920127868652,7.400000095367432,10609629.0,6.609979629516602
2010-10-27,7.476920127868652,7.323080062866211,7.39231014251709,7.39231014251709,10375237.0,6.603111267089844
2010-10-28,7.461540222167969,7.253849983215332,7.384620189666748,7.3538498878479,11385754.0,6.568757057189941
2010-10-29,7.576920032501221,7.253849983215332,7.384620189666748,7.553850173950195,13023194.0,6.747405052185059
2010-11-01,7.8384599685668945,7.461540222167969,7.553850173950195,7.7846198081970215,19984423.0,6.9535369873046875
2010-11-02,8.407690048217773,7.653850078582764,7.776919841766357,8.146149635314941,34040114.0,7.2764716148376465
2010-11-03,8.176919937133789,7.846149921417236,8.069230079650879,7.846149921417236,18869940.0,7.008498191833496
2010-11-04,8.307689666748047,7.7076897621154785,7.776919841766357,8.184619903564453,22561110.0,7.310833930969238
2010-11-05,8.630769729614258,8.138460159301758,8.153849601745605,8.461540222167969,28189745.0,7.55819034576416
2010-11-08,9.307689666748047,8.369230270385742,8.5076904296875,9.307689666748047,27830482.0,8.314003944396973
2010-11-09,9.684619903564453,9.0076904296875,9.446149826049805,9.523079872131348,36839816.0,8.506401062011719
2010-11-10,9.661540031433105,9.230770111083984,9.38461971282959,9.423080444335938,16027758.0,8.41707706451416
2010-11-11,9.753849983215332,9.153849601745605,9.39231014251709,9.246150016784668,17207175.0,8.25903606414795
2010-11-12,9.346150398254395,8.323080062866211,9.092309951782227,8.376919746398926,18252145.0,7.482604026794434
2010-11-15,8.584620475769043,8.053850173950195,8.346150398254395,8.476920127868652,11779836.0,7.57192850112915
2010-11-16,8.71537971496582,8.092309951782227,8.453849792480469,8.361539840698242,14517239.0,7.468866348266602
2010-11-17,8.407690048217773,7.638460159301758,8.192310333251953,7.846149921417236,11255588.0,7.008498191833496
2010-11-18,8.015379905700684,7.753849983215332,7.976920127868652,7.930769920349121,9198389.0,7.084084987640381
2010-11-19,8.11538028717041,7.7923102378845215,7.961540222167969,8.10768985748291,12013939.0,7.242116928100586
2010-11-22,8.369230270385742,7.9692301750183105,8.0,8.269229888916016,12275987.0,7.386411190032959
2010-11-23,8.230770111083984,7.869229793548584,8.230770111083984,8.100000381469727,9544581.0,7.23524808883667
2010-11-24,8.28462028503418,7.976920127868652,7.976920127868652,8.261540412902832,10152983.0,7.379542827606201
2010-11-25,8.415379524230957,8.192310333251953,8.276920318603516,8.369230270385742,12962097.0,7.475735664367676
2010-11-26,8.361539840698242,8.030770301818848,8.307689666748047,8.246150016784668,9155256.0,7.365795135498047
2010-11-29,8.776920318603516,8.192310333251953,8.261540412902832,8.746150016784668,18782224.0,7.812416076660156
2010-11-30,8.730770111083984,8.038459777832031,8.61538028717041,8.176919937133789,21262270.0,7.303956031799316
2010-12-01,8.176919937133789,7.769229888916016,8.092309951782227,7.992310047149658,14290957.0,7.139054775238037
2010-12-02,8.230770111083984,7.984620094299316,8.030770301818848,8.0076904296875,9471338.0,7.152793884277344
2010-12-03,8.076919555664062,7.815380096435547,8.069230079650879,7.984620094299316,5999315.0,7.132185935974121
2010-12-06,8.10768985748291,7.7846198081970215,8.030770301818848,7.961540222167969,4518531.0,7.111570358276367
2010-12-07,8.015379905700684,7.815380096435547,7.884620189666748,7.9692301750183105,4682526.0,7.118439197540283
2010-12-08,8.184619903564453,7.907690048217773,7.953849792480469,7.961540222167969,10311994.0,7.111570358276367
2010-12-09,7.992310047149658,7.461540222167969,7.846149921417236,7.507689952850342,10707967.0,6.706173419952393
2010-12-10,7.538459777832031,7.230770111083984,7.461540222167969,7.430769920349121,8969525.0,6.63746452331543
2010-12-13,7.638460159301758,7.438459873199463,7.461540222167969,7.615379810333252,7369094.0,6.802365779876709
2010-12-14,7.776919841766357,7.623079776763916,7.653850078582764,7.753849983215332,8246721.0,6.926053524017334
2010-12-15,7.800000190734863,7.653850078582764,7.738460063934326,7.776919841766357,9601710.0,6.94666051864624
2010-12-16,8.038459777832031,7.723080158233643,7.723080158233643,7.992310047149658,11895903.0,7.139054775238037
2010-12-17,8.28462028503418,7.884620189666748,7.961540222167969,8.238459587097168,17290219.0,7.358925819396973
2010-12-20,8.38461971282959,7.738460063934326,8.21537971496582,8.253849983215332,22556203.0,7.372673034667969
2010-12-21,8.692310333251953,8.076919555664062,8.161540031433105,8.269229888916016,29167082.0,7.386411190032959
2010-12-22,8.300000190734863,7.923079967498779,8.176919937133789,7.953849792480469,13227397.0,7.104701042175293
2010-12-23,7.984620094299316,7.692309856414795,7.923079967498779,7.7076897621154785,8554128.0,6.884820461273193
2010-12-24,8.230770111083984,7.692309856414795,7.923079967498779,7.776919841766357,20658419.0,6.94666051864624
2010-12-27,7.830770015716553,7.384620189666748,7.630770206451416,7.476920127868652,11534376.0,6.678688049316406
2010-12-28,7.423079967498779,7.138460159301758,7.39231014251709,7.2153801918029785,5649382.0,6.445070266723633
2010-12-29,7.376920223236084,7.115379810333252,7.230770111083984,7.376920223236084,6246064.0,6.589364051818848
2010-12-30,7.484620094299316,7.276919841766357,7.423079967498779,7.307690143585205,6296630.0,6.527524948120117
2010-12-31,7.5307698249816895,7.276919841766357,7.3538498878479,7.438459873199463,6936886.0,6.644333362579346
2011-01-04,7.723080158233643,7.446149826049805,7.5,7.7153801918029785,10520399.0,6.891690254211426
2011-01-05,8.076919555664062,7.769229888916016,7.8384599685668945,7.846149921417236,21242049.0,7.008498191833496
2011-01-06,8.21537971496582,7.900000095367432,8.0,7.923079967498779,13047521.0,7.077215671539307
2011-01-07,7.915380001068115,7.761539936065674,7.869229793548584,7.823080062866211,7381467.0,6.987891674041748
2011-01-10,7.976920127868652,7.7153801918029785,7.7923102378845215,7.761539936065674,7788230.0,6.932921886444092
2011-01-11,7.684619903564453,7.538459777832031,7.615379810333252,7.6615400314331055,5689711.0,6.843597888946533
2011-01-12,7.7076897621154785,7.484620094299316,7.6461501121521,7.630770206451416,3977333.0,6.816112995147705
2011-01-13,7.638460159301758,7.523079872131348,7.623079776763916,7.523079872131348,4436555.0,6.719919204711914
2011-01-14,7.523079872131348,7.307690143585205,7.523079872131348,7.330770015716553,3772839.0,6.548140525817871
2011-01-17,7.261539936065674,7.038459777832031,7.261539936065674,7.061540126800537,4394932.0,6.307653427124023
2011-01-18,7.199999809265137,7.046150207519531,7.053850173950195,7.153850078582764,3225019.0,6.390108585357666
2011-01-19,7.269229888916016,7.092309951782227,7.153850078582764,7.246150016784668,3252697.0,6.472555160522461
2011-01-20,7.230770111083984,6.976920127868652,7.2153801918029785,6.984620094299316,4233034.0,6.238945484161377
2011-01-21,7.169229984283447,6.930769920349121,6.946149826049805,7.069230079650879,2873234.0,6.3145222663879395
2011-01-24,7.130770206451416,6.946149826049805,7.069230079650879,7.015379905700684,2216198.0,6.266421794891357
2011-01-25,7.1461501121521,6.89231014251709,7.046150207519531,6.915380001068115,5035494.0,6.177097797393799
2011-01-26,7.038459777832031,6.915380001068115,6.915380001068115,7.0,2161093.0,6.252683639526367
2011-01-27,7.230770111083984,7.0,7.007689952850342,7.223080158233643,4049766.0,6.451948165893555
2011-01-28,7.269229888916016,7.153850078582764,7.153850078582764,7.238460063934326,4086387.0,6.465686321258545
2011-01-31,7.2846198081970215,7.138460159301758,7.230770111083984,7.261539936065674,4076227.0,6.486301898956299
2011-02-01,7.2846198081970215,7.176919937133789,7.269229888916016,7.2076897621154785,2665571.0,6.438200950622559
2011-02-09,7.492310047149658,7.115379810333252,7.153850078582764,7.330770015716553,6309173.0,6.548140525817871
2011-02-10,7.599999904632568,7.300000190734863,7.330770015716553,7.576920032501221,8725341.0,6.768012523651123
2011-02-11,7.584619998931885,7.492310047149658,7.538459777832031,7.569230079650879,5723324.0,6.761143207550049
2011-02-14,7.738460063934326,7.538459777832031,7.538459777832031,7.669229984283447,8058383.0,6.850466728210449
2011-02-15,7.884620189666748,7.6615400314331055,7.684619903564453,7.7923102378845215,10518878.0,6.96040678024292
2011-02-16,7.884620189666748,7.7076897621154785,7.7846198081970215,7.869229793548584,7603814.0,7.029115200042725
2011-02-17,8.076919555664062,7.823080062866211,7.907690048217773,7.984620094299316,12300324.0,7.132185935974121
2011-02-18,7.984620094299316,7.738460063934326,7.930769920349121,7.7923102378845215,8501108.0,6.96040678024292
2011-02-21,8.046150207519531,7.7076897621154785,7.738460063934326,8.0076904296875,9818995.0,7.152793884277344
2011-02-22,8.038459777832031,7.761539936065674,8.038459777832031,7.807690143585205,10421652.0,6.974145412445068
2011-02-23,7.938459873199463,7.761539936065674,7.776919841766357,7.869229793548584,4976421.0,7.029115200042725
2011-02-24,8.261540412902832,7.830770015716553,7.846149921417236,8.138460159301758,16556664.0,7.2696027755737305
2011-02-25,8.307689666748047,8.0,8.061539649963379,8.207690238952637,13040415.0,7.331441402435303
2011-02-28,8.353850364685059,8.123080253601074,8.21537971496582,8.223079681396484,12206819.0,7.345188140869141
2011-03-01,8.238459587097168,8.076919555664062,8.21537971496582,8.153849601745605,8633341.0,7.28334903717041
2011-03-02,8.61538028717041,8.038459777832031,8.100000381469727,8.523079872131348,22305126.0,7.613160133361816
2011-03-03,8.5076904296875,8.230770111083984,8.453849792480469,8.315380096435547,12400488.0,7.4276347160339355
2011-03-04,8.399999618530273,8.169230461120605,8.28462028503418,8.369230270385742,7321648.0,7.475735664367676
2011-03-07,8.553850173950195,8.353850364685059,8.39231014251709,8.446149826049805,11009152.0,7.544443130493164
2011-03-08,8.692310333251953,8.407690048217773,8.407690048217773,8.60768985748291,12657650.0,7.688736915588379
2011-03-09,8.738459587097168,8.461540222167969,8.623080253601074,8.515379905700684,12251827.0,7.6062822341918945
2011-03-10,8.476920127868652,8.269229888916016,8.476920127868652,8.276920318603516,8424582.0,7.393280506134033
2011-03-11,8.461540222167969,8.192310333251953,8.207690238952637,8.276920318603516,9204994.0,7.393280506134033
2011-03-14,8.846150398254395,8.276920318603516,8.276920318603516,8.800000190734863,17750215.0,7.8605170249938965
2011-03-15,8.730770111083984,8.338459968566895,8.730770111083984,8.61538028717041,16001679.0,7.695605754852295
2011-03-16,8.730770111083984,8.469229698181152,8.553850173950195,8.561539649963379,11465305.0,7.647515296936035
2011-03-17,8.692310333251953,8.353850364685059,8.399999618530273,8.592309951782227,12289902.0,7.674999237060547
2011-03-18,8.753849983215332,8.523079872131348,8.638460159301758,8.592309951782227,7302283.0,7.674999237060547
2011-03-21,8.71537971496582,8.476920127868652,8.530770301818848,8.530770301818848,5933306.0,7.620029926300049
2011-03-22,8.584620475769043,8.21537971496582,8.546150207519531,8.346150398254395,6466096.0,7.455119609832764
2011-03-23,8.453849792480469,8.307689666748047,8.38461971282959,8.423080444335938,5666857.0,7.523836612701416
2011-03-24,8.60768985748291,8.307689666748047,8.423080444335938,8.584620475769043,9764418.0,7.668130397796631
2011-03-25,8.669230461120605,8.5076904296875,8.569230079650879,8.60768985748291,8089687.0,7.688736915588379
2011-03-28,8.761540412902832,8.576919555664062,8.61538028717041,8.692310333251953,9534113.0,7.764322280883789
2011-03-29,8.676919937133789,8.307689666748047,8.676919937133789,8.361539840698242,10850889.0,7.468866348266602
2011-03-30,8.800000190734863,8.230770111083984,8.369230270385742,8.71537971496582,19029453.0,7.784930229187012
2011-03-31,8.9923095703125,8.523079872131348,8.684619903564453,8.530770301818848,28964111.0,7.620029926300049
2011-04-01,8.753849983215332,8.269229888916016,8.38461971282959,8.430769920349121,13727690.0,7.53070592880249
2011-04-06,8.399999618530273,8.223079681396484,8.315380096435547,8.300000190734863,11520727.0,7.413896560668945
2011-04-07,8.300000190734863,8.076919555664062,8.300000190734863,8.223079681396484,10133550.0,7.345188140869141
2011-04-08,8.38461971282959,8.138460159301758,8.199999809265137,8.376919746398926,9317486.0,7.482604026794434
2011-04-11,8.39231014251709,8.153849601745605,8.346150398254395,8.161540031433105,6682457.0,7.290218353271484
2011-04-12,8.376919746398926,8.161540031433105,8.161540031433105,8.315380096435547,6344695.0,7.4276347160339355
2011-04-13,8.376919746398926,8.169230461120605,8.269229888916016,8.353850364685059,5814875.0,7.4619975090026855
2011-04-14,8.600000381469727,8.315380096435547,8.361539840698242,8.453849792480469,11946771.0,7.551321029663086
2011-04-15,8.230770111083984,7.692309856414795,8.230770111083984,7.8538498878479,26358812.0,7.015377044677734
2011-04-18,7.830770015716553,7.615379810333252,7.7846198081970215,7.723080158233643,11668286.0,6.898568153381348
2011-04-19,7.8538498878479,7.630770206451416,7.699999809265137,7.807690143585205,10050175.0,6.974145412445068
2011-04-20,7.884620189666748,7.746150016784668,7.807690143585205,7.823080062866211,6464408.0,6.987891674041748
2011-04-21,7.915380001068115,7.800000190734863,7.807690143585205,7.907690048217773,7684214.0,7.063469409942627
2011-04-22,8.269229888916016,7.846149921417236,7.907690048217773,8.138460159301758,23153634.0,7.2696027755737305
2011-04-25,8.28462028503418,7.961540222167969,8.153849601745605,8.230770111083984,30841842.0,7.352057456970215
2011-04-26,8.361539840698242,8.10768985748291,8.323080062866211,8.123080253601074,27791270.0,7.25586462020874
2011-04-27,8.346150398254395,7.738460063934326,8.176919937133789,7.961540222167969,25443286.0,7.111570358276367
2011-04-28,8.207690238952637,7.869229793548584,8.123080253601074,8.038459777832031,22834809.0,7.180278778076172
2011-04-29,8.438460350036621,8.038459777832031,8.138460159301758,8.361539840698242,30517824.0,7.468866348266602
2011-05-03,8.530770301818848,8.238459587097168,8.369230270385742,8.423080444335938,27513192.0,7.523836612701416
2011-05-04,8.399999618530273,7.738460063934326,8.399999618530273,8.10768985748291,21746515.0,7.242116928100586
2011-05-05,8.061539649963379,7.830770015716553,8.046150207519531,8.0,8587285.0,7.1459245681762695
2011-05-06,7.89231014251709,7.638460159301758,7.884620189666748,7.7076897621154785,8804902.0,6.884820461273193
2011-05-09,7.7923102378845215,7.676919937133789,7.7153801918029785,7.730770111083984,5913765.0,6.905437469482422
2011-05-10,7.746150016784668,7.546150207519531,7.699999809265137,7.6615400314331055,5827726.0,6.843597888946533
2011-05-11,7.769229888916016,7.630770206451416,7.630770206451416,7.738460063934326,5356533.0,6.91230583190918
2011-05-12,7.723080158233643,7.407690048217773,7.692309856414795,7.461540222167969,7474468.0,6.664949893951416
2011-05-13,7.515379905700684,7.2923102378845215,7.476920127868652,7.492310047149658,5292913.0,6.692435264587402
2011-05-16,7.592309951782227,7.461540222167969,7.492310047149658,7.553850173950195,4055780.0,6.747405052185059
2011-05-17,7.6615400314331055,7.546150207519531,7.576920032501221,7.599999904632568,4949026.0,6.788628101348877
2011-05-18,7.6615400314331055,7.546150207519531,7.623079776763916,7.623079776763916,2777272.0,6.809244155883789
2011-05-19,7.7076897621154785,7.592309951782227,7.60768985748291,7.60768985748291,3268110.0,6.795496940612793
2011-05-20,7.630770206451416,7.4692301750183105,7.60768985748291,7.523079872131348,2448359.0,6.719919204711914
2011-05-23,7.523079872131348,6.992310047149658,7.523079872131348,7.10768985748291,4501408.0,6.348876953125
2011-05-24,7.253849983215332,7.0307698249816895,7.092309951782227,7.246150016784668,3369313.0,6.472555160522461
2011-05-25,7.2846198081970215,7.115379810333252,7.2153801918029785,7.261539936065674,2977230.0,6.486301898956299
2011-05-26,7.39231014251709,7.223080158233643,7.246150016784668,7.384620189666748,4447295.0,6.596241474151611
2011-05-27,7.384620189666748,7.123079776763916,7.3538498878479,7.130770206451416,4136872.0,6.369492530822754
2011-05-30,7.2153801918029785,6.961540222167969,7.138460159301758,7.176919937133789,3286649.0,6.410715103149414
2011-05-31,7.407690048217773,7.138460159301758,7.176919937133789,7.400000095367432,3663777.0,6.609979629516602
2011-06-01,7.5,7.330770015716553,7.384620189666748,7.4692301750183105,3348905.0,6.67181921005249
2011-06-03,7.599999904632568,7.315380096435547,7.415380001068115,7.553850173950195,5185832.0,6.747405052185059
2011-06-07,7.599999904632568,7.476920127868652,7.561540126800537,7.5307698249816895,2758082.0,6.726788520812988
2011-06-08,7.669229984283447,7.507689952850342,7.669229984283447,7.60768985748291,4886262.0,6.795496940612793
2011-06-09,7.730770111083984,7.461540222167969,7.60768985748291,7.553850173950195,5729787.0,6.747405052185059
2011-06-10,7.753849983215332,7.415380001068115,7.669229984283447,7.653850078582764,9057661.0,6.836728572845459
2011-06-13,7.7846198081970215,7.5,7.592309951782227,7.738460063934326,9747066.0,6.91230583190918
2011-06-14,7.8384599685668945,7.538459777832031,7.769229888916016,7.561540126800537,20842774.0,6.754273891448975
2011-06-15,7.561540126800537,7.253849983215332,7.553850173950195,7.2846198081970215,10496378.0,6.506917476654053
2011-06-16,7.230770111083984,7.053850173950195,7.230770111083984,7.069230079650879,6567561.0,6.3145222663879395
2011-06-17,7.192309856414795,7.0,7.069230079650879,7.015379905700684,3342375.0,6.266421794891357
2011-06-20,7.007689952850342,6.830770015716553,6.984620094299316,6.869229793548584,4411127.0,6.135873794555664
2011-06-21,6.976920127868652,6.861539840698242,6.907690048217773,6.953849792480469,2250750.0,6.211460590362549
2011-06-22,7.0,6.923079967498779,6.953849792480469,6.992310047149658,3075988.0,6.245814800262451
2011-06-23,7.084619998931885,6.961540222167969,7.038459777832031,7.053850173950195,3461403.0,6.300784587860107
2011-06-24,7.192309856414795,7.0,7.0,7.130770206451416,4370406.0,6.369492530822754
2011-06-27,7.269229888916016,7.115379810333252,7.153850078582764,7.238460063934326,4588356.0,6.465686321258545
2011-06-28,7.538459777832031,7.330770015716553,7.446149826049805,7.384620189666748,11998780.0,6.596241474151611
2011-06-29,7.330770015716553,7.138460159301758,7.315380096435547,7.1461501121521,6141915.0,6.383231163024902
2011-06-30,7.323080062866211,7.192309856414795,7.192309856414795,7.261539936065674,3721172.0,6.486301898956299
2011-07-01,7.315380096435547,7.230770111083984,7.261539936065674,7.269229888916016,3604636.0,6.493170738220215
2011-07-04,7.484620094299316,7.253849983215332,7.253849983215332,7.423079967498779,7145380.0,6.6305952072143555
2011-07-05,7.523079872131348,7.39231014251709,7.438459873199463,7.507689952850342,11077963.0,6.706173419952393
2011-07-06,8.261540412902832,7.615379810333252,7.615379810333252,8.030770301818848,42664242.0,7.173409461975098
2011-07-07,7.930769920349121,7.769229888916016,7.830770015716553,7.8538498878479,14133380.0,7.015377044677734
2011-07-08,7.984620094299316,7.7923102378845215,7.8538498878479,7.884620189666748,7500250.0,7.0428619384765625
2011-07-11,8.11538028717041,7.846149921417236,7.923079967498779,8.069230079650879,8982744.0,7.207762718200684
2011-07-12,8.269229888916016,7.884620189666748,8.030770301818848,7.992310047149658,13378569.0,7.139054775238037
2011-07-13,8.253849983215332,7.915380001068115,7.915380001068115,8.130769729614258,8358870.0,7.262733459472656
2011-07-14,8.261540412902832,8.061539649963379,8.061539649963379,8.192310333251953,5602735.0,7.317702770233154
2011-07-15,8.430769920349121,8.10768985748291,8.161540031433105,8.338459968566895,9636317.0,7.4482502937316895
2011-07-18,8.5,8.192310333251953,8.39231014251709,8.307689666748047,9181189.0,7.420765399932861
2011-07-19,8.323080062866211,8.100000381469727,8.246150016784668,8.184619903564453,7161938.0,7.310833930969238
2011-07-20,8.276920318603516,8.038459777832031,8.230770111083984,8.184619903564453,3749596.0,7.310833930969238
2011-07-21,8.28462028503418,8.100000381469727,8.153849601745605,8.238459587097168,4134823.0,7.358925819396973
2011-07-22,8.184619903564453,7.930769920349121,8.184619903564453,7.961540222167969,3595585.0,7.198952674865723
2011-07-25,8.261540412902832,7.8384599685668945,8.153849601745605,7.846149921417236,8117390.0,7.094614028930664
2011-07-26,8.076919555664062,7.638460159301758,7.823080062866211,7.9692301750183105,4852051.0,7.205905914306641
2011-07-27,8.11538028717041,7.8538498878479,7.8538498878479,8.046150207519531,5377283.0,7.275457382202148
2011-07-28,8.300000190734863,7.9692301750183105,8.015379905700684,8.169230461120605,7140329.0,7.386749744415283
2011-07-29,8.230770111083984,7.946149826049805,8.10768985748291,7.984620094299316,3891057.0,7.219821453094482
2011-08-01,8.199999809265137,7.89231014251709,7.9692301750183105,8.153849601745605,3592420.0,7.372841835021973
2011-08-02,8.661540031433105,8.0,8.11538028717041,8.638460159301758,18944989.0,7.811034202575684
2011-08-03,8.692310333251953,8.407690048217773,8.476920127868652,8.546150207519531,15466304.0,7.727566242218018
2011-08-04,8.576919555664062,8.315380096435547,8.546150207519531,8.376919746398926,9416507.0,7.574545383453369
2011-08-05,8.630769729614258,8.0076904296875,8.015379905700684,8.569230079650879,17643722.0,7.748435974121094
2011-08-08,8.530770301818848,7.7846198081970215,8.453849792480469,7.915380001068115,11782364.0,7.1572136878967285
2011-08-09,8.346150398254395,7.576920032501221,7.6615400314331055,8.169230461120605,9722649.0,7.386749744415283
2011-08-10,8.646149635314941,8.123080253601074,8.192310333251953,8.446149826049805,13514078.0,7.637144088745117
2011-08-11,8.730770111083984,8.21537971496582,8.21537971496582,8.692310333251953,16867806.0,7.859724998474121
2011-08-12,8.761540412902832,8.523079872131348,8.730770111083984,8.584620475769043,13142931.0,7.7623515129089355
2011-08-15,8.907690048217773,8.553850173950195,8.584620475769043,8.623080253601074,20541116.0,7.797127723693848
2011-08-16,8.823080062866211,8.461540222167969,8.630769729614258,8.669230461120605,10809290.0,7.838857650756836
2011-08-17,8.692310333251953,8.430769920349121,8.653849601745605,8.469229698181152,8313290.0,7.65801477432251
2011-08-18,8.5,8.230770111083984,8.469229698181152,8.238459587097168,7941427.0,7.449347496032715
2011-08-19,8.230770111083984,7.984620094299316,8.084620475769043,8.100000381469727,7753622.0,7.324150085449219
2011-08-22,8.230770111083984,7.946149826049805,8.100000381469727,7.992310047149658,6864550.0,7.2267746925354
2011-08-23,8.161540031433105,7.9692301750183105,8.038459777832031,8.138460159301758,4061287.0,7.358926773071289
2011-08-24,8.292309761047363,8.076919555664062,8.207690238952637,8.10768985748291,5205670.0,7.331103324890137
2011-08-25,8.330769538879395,8.092309951782227,8.176919937133789,8.323080062866211,7047527.0,7.525862693786621
2011-08-26,8.346150398254395,8.207690238952637,8.292309761047363,8.238459587097168,6108546.0,7.449347496032715
2011-08-29,8.238459587097168,8.038459777832031,8.238459587097168,8.076919555664062,4420693.0,7.303280353546143
2011-08-30,8.21537971496582,7.930769920349121,8.10768985748291,8.161540031433105,6039275.0,7.379795551300049
2011-08-31,8.153849601745605,7.869229793548584,8.11538028717041,7.876920223236084,5218860.0,7.122437953948975
2011-09-01,7.938459873199463,7.6615400314331055,7.915380001068115,7.753849983215332,6116222.0,7.01115608215332
2011-09-02,7.7846198081970215,7.615379810333252,7.699999809265137,7.638460159301758,2946208.0,6.906818389892578
2011-09-05,7.653850078582764,7.307690143585205,7.60768985748291,7.430769920349121,6874227.0,6.719021320343018
2011-09-06,7.730770111083984,7.369229793548584,7.384620189666748,7.630770206451416,11793068.0,6.899864673614502
2011-09-07,7.815380096435547,7.630770206451416,7.653850078582764,7.753849983215332,10389587.0,7.01115608215332
2011-09-08,7.8384599685668945,7.676919937133789,7.769229888916016,7.753849983215332,5995168.0,7.01115608215332
2011-09-09,8.053850173950195,7.692309856414795,7.738460063934326,7.984620094299316,13392613.0,7.219821453094482
2011-09-13,8.023079872131348,7.730770111083984,7.884620189666748,7.915380001068115,6712759.0,7.1572136878967285
2011-09-14,8.207690238952637,7.830770015716553,7.961540222167969,8.146149635314941,18212647.0,7.365880012512207
2011-09-15,8.21537971496582,7.8384599685668945,8.123080253601074,7.8538498878479,16619817.0,7.101577281951904
2011-09-16,7.876920223236084,7.6461501121521,7.846149921417236,7.676919937133789,7650738.0,6.941595077514648
2011-09-19,7.738460063934326,7.569230079650879,7.684619903564453,7.576920032501221,4594608.0,6.851173400878906
2011-09-20,7.669229984283447,7.5,7.546150207519531,7.599999904632568,2888917.0,6.872042179107666
2011-09-21,7.7923102378845215,7.538459777832031,7.592309951782227,7.746150016784668,5861340.0,7.004193305969238
2011-09-22,7.730770111083984,7.430769920349121,7.692309856414795,7.438459873199463,5816491.0,6.7259745597839355
2011-09-23,7.384620189666748,7.230770111083984,7.300000190734863,7.300000190734863,4606374.0,6.600777626037598
2011-09-27,7.346149921417236,7.153850078582764,7.2846198081970215,7.246150016784668,2856868.0,6.5520853996276855
2011-09-28,7.361539840698242,7.053850173950195,7.3538498878479,7.076920032501221,2870113.0,6.399064540863037
2011-09-29,7.076920032501221,6.846149921417236,7.038459777832031,6.884620189666748,2982895.0,6.225184440612793
2011-09-30,6.992310047149658,6.861539840698242,6.907690048217773,6.9692301750183105,1796501.0,6.301689147949219
2011-10-10,7.038459777832031,6.946149826049805,6.953849792480469,6.953849792480469,1243219.0,6.287782669067383
2011-10-11,7.2153801918029785,6.915380001068115,7.099999904632568,6.992310047149658,2153463.0,6.322559356689453
2011-10-12,7.184619903564453,6.907690048217773,7.038459777832031,7.115379810333252,4075202.0,6.433840751647949
2011-10-13,7.3538498878479,7.053850173950195,7.138460159301758,7.138460159301758,9914841.0,6.454710483551025
2011-10-14,7.1461501121521,7.046150207519531,7.115379810333252,7.115379810333252,3096069.0,6.433840751647949
2011-10-17,7.192309856414795,7.069230079650879,7.115379810333252,7.1461501121521,2851324.0,6.461664199829102
2011-10-18,7.130770206451416,6.830770015716553,7.115379810333252,6.869229793548584,4740476.0,6.211267471313477
2011-10-19,6.946149826049805,6.723080158233643,6.869229793548584,6.807690143585205,3270597.0,6.155622959136963
2011-10-20,6.807690143585205,6.39231014251709,6.807690143585205,6.423079967498779,4740109.0,5.807852268218994
2011-10-21,6.461540222167969,6.276919841766357,6.407690048217773,6.2923102378845215,1918974.0,5.689607620239258
2011-10-24,6.361539840698242,6.099999904632568,6.323080062866211,6.3384599685668945,2636564.0,5.731337070465088
2011-10-25,6.523079872131348,6.3384599685668945,6.369229793548584,6.5,3528154.0,5.87740421295166
2011-10-26,6.592309951782227,6.430769920349121,6.4692301750183105,6.492310047149658,3297961.0,5.870450973510742
2011-10-27,6.669229984283447,6.461540222167969,6.5,6.523079872131348,4631960.0,5.898273468017578
2011-10-28,6.846149921417236,6.584619998931885,6.699999809265137,6.761539936065674,7629684.0,6.113892555236816
2011-10-31,6.807690143585205,6.676919937133789,6.769229888916016,6.730770111083984,4939398.0,6.086070537567139
2011-11-01,6.815380096435547,6.60768985748291,6.676919937133789,6.800000190734863,4357467.0,6.148669242858887
2011-11-02,6.8384599685668945,6.576920032501221,6.692309856414795,6.830770015716553,5302743.0,6.176491737365723
2011-11-03,6.984620094299316,6.815380096435547,6.846149921417236,6.861539840698242,7200797.0,6.204314708709717
2011-11-04,6.946149826049805,6.807690143585205,6.8538498878479,6.89231014251709,4870680.0,6.232137203216553
2011-11-07,6.946149826049805,6.800000190734863,6.869229793548584,6.900000095367432,5085392.0,6.239091396331787
2011-11-08,6.923079967498779,6.846149921417236,6.900000095367432,6.869229793548584,3480414.0,6.211267471313477
2011-11-09,7.0,6.846149921417236,6.869229793548584,6.984620094299316,6295849.0,6.315605640411377
2011-11-10,7.099999904632568,6.907690048217773,6.930769920349121,6.946149826049805,5850177.0,6.280820369720459
2011-11-11,7.199999809265137,6.915380001068115,6.923079967498779,7.076920032501221,7705387.0,6.399064540863037
2011-11-14,7.300000190734863,7.153850078582764,7.169229984283447,7.300000190734863,8717939.0,6.600777626037598
2011-11-15,8.023079872131348,7.538459777832031,7.615379810333252,7.6615400314331055,35626105.0,6.927687644958496
2011-11-16,7.6615400314331055,7.407690048217773,7.546150207519531,7.453849792480469,13822759.0,6.739891052246094
2011-11-17,7.6461501121521,7.430769920349121,7.507689952850342,7.561540126800537,7690252.0,6.837265968322754
2011-11-18,7.538459777832031,7.2846198081970215,7.5307698249816895,7.300000190734863,8041210.0,6.600777626037598
2011-11-21,7.430769920349121,7.2153801918029785,7.3538498878479,7.415380001068115,7051821.0,6.705105781555176
2011-11-22,7.507689952850342,7.2923102378845215,7.330770015716553,7.415380001068115,5433063.0,6.705105781555176
2011-11-23,7.507689952850342,7.2153801918029785,7.5,7.230770111083984,4969139.0,6.53817892074585
2011-11-24,7.300000190734863,7.084619998931885,7.138460159301758,7.276919841766357,4245467.0,6.5799078941345215
2011-11-25,7.638460159301758,7.3538498878479,7.39231014251709,7.453849792480469,11357140.0,6.739891052246094
2011-11-28,7.592309951782227,7.246150016784668,7.476920127868652,7.307690143585205,7577025.0,6.607730865478516
2011-11-29,7.376920223236084,7.238460063934326,7.369229793548584,7.2923102378845215,5591250.0,6.593823432922363
2011-11-30,7.3384599685668945,6.676919937133789,7.269229888916016,6.800000190734863,8481828.0,6.148669242858887
2011-12-01,7.092309951782227,6.8538498878479,7.007689952850342,6.869229793548584,6823539.0,6.211267471313477
2011-12-02,6.846149921417236,6.576920032501221,6.830770015716553,6.599999904632568,3948191.0,5.9678263664245605
2011-12-05,6.615379810333252,6.400000095367432,6.584619998931885,6.415380001068115,2745441.0,5.800889492034912
2011-12-06,6.4692301750183105,6.346149921417236,6.423079967498779,6.453849792480469,2552768.0,5.83567476272583
2011-12-07,6.515379905700684,6.430769920349121,6.492310047149658,6.4692301750183105,2056954.0,5.849581718444824
2011-12-08,6.538459777832031,6.330770015716553,6.4692301750183105,6.515379905700684,3334480.0,5.8913116455078125
2011-12-09,6.5,6.3538498878479,6.461540222167969,6.369229793548584,1906581.0,5.759160041809082
2011-12-12,6.438459873199463,6.323080062866211,6.323080062866211,6.346149921417236,1927943.0,5.738290786743164
2011-12-13,6.323080062866211,6.076920032501221,6.323080062866211,6.092309951782227,3746483.0,5.508764266967773
2011-12-14,6.1461501121521,5.930769920349121,6.053850173950195,5.946149826049805,2457772.0,5.376604080200195
2011-12-15,5.961540222167969,5.576920032501221,5.938459873199463,5.592309951782227,4637140.0,5.056656837463379
2011-12-16,5.807690143585205,5.546150207519531,5.638460159301758,5.7923102378845215,2935956.0,5.237499713897705
2011-12-19,5.800000190734863,5.553850173950195,5.800000190734863,5.730770111083984,2133091.0,5.181853771209717
2011-12-20,5.900000095367432,5.653850078582764,5.699999809265137,5.761539936065674,3150443.0,5.209677696228027
2011-12-21,5.869229793548584,5.461540222167969,5.807690143585205,5.569230079650879,2454596.0,5.035787105560303
2011-12-22,5.5307698249816895,5.199999809265137,5.507689952850342,5.369229793548584,2995219.0,4.854943752288818
2011-12-23,5.492310047149658,5.300000190734863,5.369229793548584,5.423079967498779,2208365.0,4.903635501861572
2011-12-26,5.492310047149658,5.39231014251709,5.461540222167969,5.423079967498779,1483560.0,4.903635501861572
2011-12-27,5.415380001068115,5.138460159301758,5.369229793548584,5.153850078582764,2371980.0,4.660194396972656
2011-12-28,5.123079776763916,4.930769920349121,5.115379810333252,5.076920032501221,2314733.0,4.59063196182251
2011-12-29,5.138460159301758,5.038459777832031,5.076920032501221,5.076920032501221,1602756.0,4.59063196182251
2011-12-30,5.2076897621154785,5.092309951782227,5.092309951782227,5.153850078582764,2143401.0,4.660194396972656
2012-01-04,5.261539936065674,5.061540126800537,5.192309856414795,5.069230079650879,2166999.0,4.58367919921875
2012-01-05,5.069230079650879,5.069230079650879,5.069230079650879,5.069230079650879,0.0,4.58367919921875
2012-01-06,4.807690143585205,4.60768985748291,4.807690143585205,4.800000190734863,3873609.0,4.340237617492676
2012-01-09,4.976920127868652,4.692309856414795,4.761539936065674,4.9692301750183105,3372799.0,4.493257999420166
2012-01-10,5.276919841766357,4.938459873199463,4.984620094299316,5.269229888916016,5641446.0,4.764522075653076
2012-01-11,5.330770015716553,5.184619903564453,5.276919841766357,5.246150016784668,3871188.0,4.743653297424316
2012-01-12,5.2846198081970215,5.1615400314331055,5.2153801918029785,5.199999809265137,2759030.0,4.701923370361328
2012-01-13,5.223080158233643,4.884620189666748,5.184619903564453,4.923079967498779,3497214.0,4.4515275955200195
2012-01-16,4.953849792480469,4.753849983215332,4.915380001068115,4.800000190734863,1997763.0,4.340237617492676
2012-01-17,5.099999904632568,4.7846198081970215,4.7923102378845215,5.099999904632568,3860159.0,4.611502170562744
2012-01-18,5.184619903564453,4.930769920349121,5.115379810333252,4.992310047149658,3918500.0,4.514127254486084
2012-01-19,5.023079872131348,4.8538498878479,4.992310047149658,5.0,3086165.0,4.52108097076416
2012-01-20,5.084619998931885,4.976920127868652,5.023079872131348,5.053850173950195,2802263.0,4.569772720336914
2012-01-30,5.099999904632568,4.976920127868652,5.061540126800537,4.984620094299316,3005714.0,4.507174015045166
2012-01-31,5.053850173950195,4.907690048217773,4.984620094299316,5.0,2258227.0,4.52108097076416
2012-02-01,5.0307698249816895,4.907690048217773,4.9692301750183105,4.9692301750183105,1883508.0,4.493257999420166
2012-02-02,5.1461501121521,4.984620094299316,5.0,5.1461501121521,5700658.0,4.653231620788574
2012-02-03,5.2846198081970215,5.092309951782227,5.153850078582764,5.246150016784668,6652131.0,4.743653297424316
2012-02-06,5.323080062866211,5.169229984283447,5.230770111083984,5.261539936065674,5710559.0,4.757568836212158
2012-02-07,5.2923102378845215,5.076920032501221,5.230770111083984,5.138460159301758,4908039.0,4.646277904510498
2012-02-08,5.307690143585205,5.099999904632568,5.138460159301758,5.300000190734863,5326130.0,4.79234504699707
2012-02-09,5.4692301750183105,5.269229888916016,5.300000190734863,5.361539840698242,8467271.0,4.847990989685059
2012-02-10,5.423079967498779,5.300000190734863,5.315380096435547,5.346149921417236,5328288.0,4.8340744972229
2012-02-13,5.438459873199463,5.276919841766357,5.300000190734863,5.400000095367432,4660770.0,4.882767677307129
2012-02-14,5.484620094299316,5.323080062866211,5.384620189666748,5.476920127868652,5799735.0,4.9523186683654785
2012-02-15,5.630770206451416,5.384620189666748,5.446149826049805,5.623079776763916,9372342.0,5.084478855133057
2012-02-16,5.976920127868652,5.561540126800537,5.584619998931885,5.669229984283447,16992099.0,5.126208782196045
2012-02-17,5.692309856414795,5.546150207519531,5.669229984283447,5.592309951782227,6754444.0,5.056656837463379
2012-02-20,5.684619903564453,5.546150207519531,5.653850078582764,5.553850173950195,5484275.0,5.021880626678467
2012-02-21,5.592309951782227,5.461540222167969,5.561540126800537,5.584619998931885,4062168.0,5.049703121185303
2012-02-22,5.692309856414795,5.553850173950195,5.576920032501221,5.684619903564453,6617294.0,5.140124797821045
2012-02-23,5.7846198081970215,5.653850078582764,5.676919937133789,5.7076897621154785,7251428.0,5.160984516143799
2012-02-24,5.776919841766357,5.676919937133789,5.699999809265137,5.761539936065674,8116651.0,5.209677696228027
2012-02-27,5.876920223236084,5.730770111083984,5.7846198081970215,5.738460063934326,8548798.0,5.188807964324951
2012-02-28,5.807690143585205,5.615379810333252,5.7076897621154785,5.769229888916016,7392134.0,5.216629981994629
2012-02-29,5.7923102378845215,5.669229984283447,5.761539936065674,5.676919937133789,4303524.0,5.133162021636963
2012-03-01,5.730770111083984,5.638460159301758,5.638460159301758,5.692309856414795,4154297.0,5.147078037261963
2012-03-02,5.938459873199463,5.692309856414795,5.692309856414795,5.876920223236084,9856548.0,5.3140058517456055
2012-03-05,5.946149826049805,5.861539840698242,5.876920223236084,5.907690048217773,10035868.0,5.3418288230896
2012-03-06,5.884620189666748,5.7076897621154785,5.884620189666748,5.776919841766357,5221040.0,5.223584175109863
2012-03-07,5.900000095367432,5.7076897621154785,5.7153801918029785,5.746150016784668,7433439.0,5.195760726928711
2012-03-08,5.953849792480469,5.776919841766357,5.776919841766357,5.938459873199463,8860666.0,5.369650363922119
2012-03-09,6.015379905700684,5.884620189666748,5.938459873199463,5.961540222167969,8554553.0,5.3905205726623535
2012-03-12,6.138460159301758,5.869229793548584,5.938459873199463,6.123079776763916,10389982.0,5.536587715148926
2012-03-13,6.076920032501221,5.984620094299316,6.069230079650879,6.053850173950195,8340623.0,5.4739885330200195
2012-03-14,6.10768985748291,5.615379810333252,6.084619998931885,5.669229984283447,10211613.0,5.126208782196045
2012-03-15,5.738460063934326,5.430769920349121,5.684619903564453,5.623079776763916,7652923.0,5.084478855133057
2012-03-16,5.961540222167969,5.6461501121521,5.653850078582764,5.930769920349121,13706968.0,5.362697124481201
2012-03-19,6.1461501121521,5.907690048217773,5.953849792480469,6.115379810333252,12586558.0,5.5296244621276855
2012-03-20,6.39231014251709,5.976920127868652,6.10768985748291,6.3384599685668945,22711067.0,5.731337070465088
2012-03-21,6.769229888916016,6.199999809265137,6.300000190734863,6.623079776763916,37937095.0,5.988694667816162
2012-03-22,6.653850078582764,6.315380096435547,6.538459777832031,6.576920032501221,30981494.0,5.946957111358643
2012-03-23,6.523079872131348,6.307690143585205,6.523079872131348,6.5,21072629.0,5.87740421295166
2012-03-26,6.869229793548584,6.369229793548584,6.484620094299316,6.561540126800537,27994407.0,5.933049201965332
2012-03-27,6.730770111083984,6.261539936065674,6.515379905700684,6.276919841766357,15932363.0,5.675691604614258
2012-03-28,6.430769920349121,5.684619903564453,6.300000190734863,5.738460063934326,13104418.0,5.188807964324951
2012-03-29,5.800000190734863,5.584619998931885,5.692309856414795,5.623079776763916,6536821.0,5.084478855133057
2012-03-30,5.730770111083984,5.553850173950195,5.60768985748291,5.623079776763916,4112078.0,5.084478855133057
2012-04-05,5.7846198081970215,5.623079776763916,5.638460159301758,5.7846198081970215,5265517.0,5.230545997619629
2012-04-06,5.876920223236084,5.7153801918029785,5.7923102378845215,5.7846198081970215,5460277.0,5.230545997619629
2012-04-09,5.761539936065674,5.584619998931885,5.761539936065674,5.592309951782227,4259170.0,5.056656837463379
2012-04-10,5.592309951782227,5.2846198081970215,5.569230079650879,5.5307698249816895,5866865.0,5.001010894775391
2012-04-11,5.523079872131348,5.3538498878479,5.461540222167969,5.5,3196524.0,4.973188400268555
2012-04-12,5.676919937133789,5.492310047149658,5.507689952850342,5.6615400314331055,4479241.0,5.119255542755127
2012-04-13,5.830770015716553,5.638460159301758,5.669229984283447,5.769229888916016,6051102.0,5.216629981994629
2012-04-16,5.815380096435547,5.699999809265137,5.730770111083984,5.753849983215332,4091973.0,5.202723503112793
2012-04-17,5.823080062866211,5.723080158233643,5.746150016784668,5.738460063934326,4095784.0,5.188807964324951
2012-04-18,5.884620189666748,5.738460063934326,5.738460063934326,5.869229793548584,5879289.0,5.307051658630371
2012-04-19,5.830770015716553,5.653850078582764,5.800000190734863,5.730770111083984,9512943.0,5.181853771209717
2012-04-20,5.807690143585205,5.684619903564453,5.7153801918029785,5.746150016784668,5612475.0,5.195760726928711
2012-04-23,5.7923102378845215,5.684619903564453,5.738460063934326,5.7153801918029785,5833934.0,5.167938232421875
2012-04-24,5.730770111083984,5.384620189666748,5.669229984283447,5.676919937133789,6594715.0,5.133162021636963
2012-04-25,5.746150016784668,5.630770206451416,5.630770206451416,5.730770111083984,5542649.0,5.181853771209717
2012-04-26,5.923079967498779,5.676919937133789,5.730770111083984,5.823080062866211,12360444.0,5.265323162078857
2012-04-27,5.876920223236084,5.692309856414795,5.7846198081970215,5.7076897621154785,6780665.0,5.160984516143799
2012-05-02,5.761539936065674,5.523079872131348,5.730770111083984,5.576920032501221,7269299.0,5.042740821838379
2012-05-03,5.584619998931885,5.446149826049805,5.523079872131348,5.515379905700684,5506671.0,4.987095355987549
2012-05-04,5.584619998931885,5.484620094299316,5.507689952850342,5.576920032501221,3405443.0,5.042740821838379
2012-05-07,5.60768985748291,5.515379905700684,5.546150207519531,5.599999904632568,3131870.0,5.063610076904297
2012-05-08,5.623079776763916,5.538459777832031,5.60768985748291,5.599999904632568,3650946.0,5.063610076904297
2012-05-09,5.599999904632568,5.484620094299316,5.576920032501221,5.492310047149658,4323580.0,4.966235160827637
2012-05-10,5.569230079650879,5.492310047149658,5.507689952850342,5.553850173950195,2368489.0,5.021880626678467
2012-05-11,5.6615400314331055,5.538459777832031,5.592309951782227,5.569230079650879,5028383.0,5.035787105560303
2012-05-14,5.669229984283447,5.553850173950195,5.623079776763916,5.623079776763916,5707648.0,5.084478855133057
2012-05-15,5.946149826049805,5.630770206451416,5.630770206451416,5.938459873199463,19929933.0,5.369650363922119
2012-05-16,6.053850173950195,5.823080062866211,5.861539840698242,5.830770015716553,14492528.0,5.272274971008301
2012-05-17,5.938459873199463,5.746150016784668,5.807690143585205,5.823080062866211,9290793.0,5.265323162078857
2012-05-18,5.823080062866211,5.823080062866211,5.823080062866211,5.823080062866211,0.0,5.265323162078857
2012-05-21,5.800000190734863,5.423079967498779,5.692309856414795,5.523079872131348,7587383.0,4.9940571784973145
2012-05-22,5.569230079650879,5.476920127868652,5.546150207519531,5.538459777832031,3732967.0,5.007964134216309
2012-05-23,5.576920032501221,5.446149826049805,5.546150207519531,5.523079872131348,5204268.0,4.9940571784973145
2012-05-24,5.569230079650879,5.423079967498779,5.5,5.5,4324917.0,4.973188400268555
2012-05-25,5.6461501121521,5.453849792480469,5.453849792480469,5.546150207519531,5261369.0,5.014918327331543
2012-05-28,5.553850173950195,5.369229793548584,5.523079872131348,5.546150207519531,4834504.0,5.014918327331543
2012-05-29,5.623079776763916,5.515379905700684,5.538459777832031,5.615379810333252,5539656.0,5.077516555786133
2012-05-30,5.738460063934326,5.569230079650879,5.599999904632568,5.684619903564453,6286333.0,5.140124797821045
2012-05-31,5.676919937133789,5.569230079650879,5.6461501121521,5.615379810333252,3916984.0,5.077516555786133
2012-06-01,5.653850078582764,5.5307698249816895,5.623079776763916,5.60768985748291,2737925.0,5.070562839508057
2012-06-04,5.746150016784668,5.461540222167969,5.553850173950195,5.5307698249816895,8252119.0,5.001010894775391
2012-06-05,5.569230079650879,5.423079967498779,5.4692301750183105,5.453849792480469,4442682.0,4.931458950042725
2012-06-06,5.569230079650879,5.461540222167969,5.484620094299316,5.492310047149658,3223940.0,4.966235160827637
2012-06-07,5.553850173950195,5.39231014251709,5.546150207519531,5.430769920349121,2390032.0,4.910589218139648
2012-06-08,5.507689952850342,5.384620189666748,5.5,5.453849792480469,2735018.0,4.931458950042725
2012-06-11,5.484620094299316,5.39231014251709,5.423079967498779,5.476920127868652,2038894.0,4.9523186683654785
2012-06-12,5.5307698249816895,5.430769920349121,5.461540222167969,5.4692301750183105,1996320.0,4.9453654289245605
2012-06-13,5.538459777832031,5.430769920349121,5.5,5.523079872131348,2668488.0,4.9940571784973145
2012-06-14,5.561540126800537,5.476920127868652,5.5,5.484620094299316,1808915.0,4.9592814445495605
2012-06-15,5.553850173950195,5.461540222167969,5.461540222167969,5.515379905700684,1779873.0,4.987095355987549
2012-06-18,5.638460159301758,5.523079872131348,5.546150207519531,5.584619998931885,3049566.0,5.049703121185303
2012-06-19,5.692309856414795,5.546150207519531,5.592309951782227,5.599999904632568,4450496.0,5.063610076904297
2012-06-20,5.676919937133789,5.584619998931885,5.599999904632568,5.623079776763916,3050433.0,5.084478855133057
2012-06-21,5.623079776763916,5.423079967498779,5.623079776763916,5.461540222167969,4184553.0,4.938412666320801
2012-06-25,5.453849792480469,5.269229888916016,5.446149826049805,5.276919841766357,2914795.0,4.771475315093994
2012-06-26,5.3384599685668945,5.192309856414795,5.230770111083984,5.2846198081970215,1592262.0,4.778437614440918
2012-06-27,5.323080062866211,5.192309856414795,5.261539936065674,5.199999809265137,1233102.0,4.701923370361328
2012-06-28,5.261539936065674,5.138460159301758,5.246150016784668,5.138460159301758,1291297.0,4.646277904510498
2012-06-29,5.184619903564453,5.061540126800537,5.138460159301758,5.184619903564453,1327979.0,4.688016891479492
2012-07-02,5.2846198081970215,5.2076897621154785,5.223080158233643,5.223080158233643,2251756.0,4.722792625427246
2012-07-03,5.276919841766357,5.176919937133789,5.223080158233643,5.2076897621154785,1747168.0,4.708876609802246
2012-07-04,5.230770111083984,5.069230079650879,5.184619903564453,5.1615400314331055,2428652.0,4.667147159576416
2012-07-05,5.123079776763916,4.8538498878479,5.123079776763916,4.8538498878479,2711020.0,4.3889288902282715
2012-07-06,5.0,4.823080062866211,4.869229793548584,4.9692301750183105,2177912.0,4.493257999420166
2012-07-09,5.007689952850342,4.900000095367432,4.961540222167969,4.900000095367432,1863683.0,4.43065881729126
2012-07-10,4.907690048217773,4.761539936065674,4.89231014251709,4.769229888916016,2084958.0,4.312414169311523
2012-07-11,4.861539840698242,4.738460063934326,4.7846198081970215,4.861539840698242,1414912.0,4.3958821296691895
2012-07-12,4.753849983215332,4.638460159301758,4.730770111083984,4.730770111083984,1390980.0,4.461167335510254
2012-07-13,4.615379810333252,4.507689952850342,4.538459777832031,4.584619998931885,2545866.0,4.323346138000488
2012-07-16,4.599999904632568,4.361539840698242,4.599999904632568,4.376920223236084,2120562.0,4.127483367919922
2012-07-17,4.423079967498779,4.361539840698242,4.376920223236084,4.415380001068115,795562.0,4.163750648498535
2012-07-18,4.492310047149658,4.400000095367432,4.415380001068115,4.4692301750183105,1414956.0,4.214531898498535
2012-07-19,4.684619903564453,4.453849792480469,4.4692301750183105,4.576920032501221,2907602.0,4.316084861755371
2012-07-20,4.569230079650879,4.5,4.553850173950195,4.507689952850342,1624355.0,4.250800609588623
2012-07-23,4.576920032501221,4.430769920349121,4.5,4.538459777832031,1242268.0,4.2798171043396
2012-07-24,4.60768985748291,4.4692301750183105,4.523079872131348,4.584619998931885,1246755.0,4.323346138000488
2012-07-25,4.684619903564453,4.5307698249816895,4.5307698249816895,4.630770206451416,2371053.0,4.366866588592529
2012-07-26,4.630770206451416,4.538459777832031,4.615379810333252,4.569230079650879,1158526.0,4.308833122253418
2012-07-27,4.615379810333252,4.5,4.576920032501221,4.569230079650879,833540.0,4.308833122253418
2012-07-30,4.60768985748291,4.346149921417236,4.553850173950195,4.376920223236084,1763192.0,4.127483367919922
2012-07-31,4.384610176086426,4.184619903564453,4.3538498878479,4.230770111083984,1573323.0,3.9896621704101562
2012-08-01,4.346149921417236,4.230770111083984,4.230770111083984,4.2923102378845215,771418.0,4.047695159912109
2012-08-02,4.346149921417236,4.230770111083984,4.276919841766357,4.3384599685668945,1388103.0,4.091214656829834
2012-08-03,4.5,4.384610176086426,4.407690048217773,4.453849792480469,2286577.0,4.200028896331787
2012-08-06,4.523079872131348,4.361539840698242,4.384610176086426,4.5,2012459.0,4.243548393249512
2012-08-07,4.653850078582764,4.476920127868652,4.5,4.546150207519531,2439070.0,4.287068843841553
2012-08-08,4.630770206451416,4.515379905700684,4.561540126800537,4.599999904632568,2013047.0,4.3378496170043945
2012-08-09,4.615379810333252,4.5,4.569230079650879,4.60768985748291,2597041.0,4.345101833343506
2012-08-10,4.653850078582764,4.576920032501221,4.599999904632568,4.60768985748291,2430000.0,4.345101833343506
2012-08-13,4.6615400314331055,4.507689952850342,4.60768985748291,4.523079872131348,2842496.0,4.265313625335693
2012-08-14,4.769229888916016,4.384610176086426,4.538459777832031,4.7153801918029785,4387176.0,4.446654319763184
2012-08-15,4.876920223236084,4.630770206451416,4.7923102378845215,4.6461501121521,4988618.0,4.381369590759277
2012-08-16,4.638460159301758,4.546150207519531,4.576920032501221,4.561540126800537,1857203.0,4.301581859588623
2012-08-17,4.576920032501221,4.507689952850342,4.553850173950195,4.561540126800537,1323676.0,4.301581859588623
2012-08-20,4.5307698249816895,4.415380001068115,4.5307698249816895,4.484610080718994,1315376.0,4.229034900665283
2012-08-21,4.615379810333252,4.515379905700684,4.599999904632568,4.553850173950195,1746284.0,4.29433012008667
2012-08-22,4.638460159301758,4.553850173950195,4.553850173950195,4.599999904632568,2100272.0,4.3378496170043945
2012-08-23,4.692309856414795,4.569230079650879,4.569230079650879,4.6615400314331055,2013048.0,4.395882606506348
2012-08-24,4.7076897621154785,4.553850173950195,4.669229984283447,4.615379810333252,1893499.0,4.352353096008301
2012-08-27,4.6615400314331055,4.476920127868652,4.60768985748291,4.615379810333252,2431202.0,4.352353096008301
2012-08-28,4.6615400314331055,4.507689952850342,4.60768985748291,4.623079776763916,2277454.0,4.359614372253418
2012-08-29,4.630770206451416,4.476920127868652,4.599999904632568,4.523079872131348,1858246.0,4.265313625335693
2012-08-30,4.538459777832031,4.3538498878479,4.4692301750183105,4.39231014251709,1905103.0,4.141995429992676
2012-08-31,4.446149826049805,4.369229793548584,4.39231014251709,4.430769920349121,944001.0,4.178264141082764
2012-09-03,4.538459777832031,4.39231014251709,4.39231014251709,4.5,1516282.0,4.243548393249512
2012-09-04,4.546150207519531,4.438459873199463,4.507689952850342,4.461540222167969,1108497.0,4.207280158996582
2012-09-05,4.569230079650879,4.430769920349121,4.4692301750183105,4.538459777832031,1396337.0,4.2798171043396
2012-09-06,4.60768985748291,4.523079872131348,4.538459777832031,4.592309951782227,1957852.0,4.330597877502441
2012-09-07,4.753849983215332,4.584619998931885,4.615379810333252,4.7076897621154785,4503248.0,4.4394025802612305
2012-09-10,4.746150016784668,4.669229984283447,4.699999809265137,4.7076897621154785,2656147.0,4.4394025802612305
2012-09-11,4.730770111083984,4.6615400314331055,4.684619903564453,4.692309856414795,1504811.0,4.424899101257324
2012-09-12,4.753849983215332,4.669229984283447,4.699999809265137,4.738460063934326,2646928.0,4.468419075012207
2012-09-13,4.807690143585205,4.699999809265137,4.7153801918029785,4.738460063934326,3853168.0,4.468419075012207
2012-09-14,4.769229888916016,4.630770206451416,4.730770111083984,4.684619903564453,2985187.0,4.417647361755371
2012-09-17,4.7076897621154785,4.515379905700684,4.684619903564453,4.523079872131348,2098652.0,4.265313625335693
2012-09-18,4.576920032501221,4.5,4.5,4.5307698249816895,1594708.0,4.272564888000488
2012-09-19,4.592309951782227,4.523079872131348,4.5307698249816895,4.584619998931885,1137368.0,4.323346138000488
2012-09-20,4.823080062866211,4.576920032501221,4.669229984283447,4.599999904632568,8116215.0,4.3378496170043945
2012-09-21,4.515379905700684,4.276919841766357,4.4692301750183105,4.346149921417236,4313285.0,4.098466396331787
2012-09-24,4.415380001068115,4.230770111083984,4.307690143585205,4.3538498878479,1908524.0,4.1057281494140625
2012-09-25,4.400000095367432,4.307690143585205,4.361539840698242,4.323080062866211,1233735.0,4.0767107009887695
2012-09-26,4.3384599685668945,4.1461501121521,4.307690143585205,4.153850078582764,2438720.0,3.917125940322876
2012-09-27,4.269229888916016,4.123079776763916,4.153850078582764,4.223080158233643,2240377.0,3.982410430908203
2012-09-28,4.307690143585205,4.184619903564453,4.199999809265137,4.2923102378845215,1634428.0,4.047695159912109
2012-10-08,4.3384599685668945,4.269229888916016,4.3384599685668945,4.2923102378845215,864371.0,4.047695159912109
2012-10-09,4.415380001068115,4.2923102378845215,4.2923102378845215,4.407690048217773,3108888.0,4.156498908996582
2012-10-10,4.453849792480469,4.376920223236084,4.415380001068115,4.446149826049805,1797519.0,4.19276762008667
2012-10-11,4.4692301750183105,4.361539840698242,4.423079967498779,4.369229793548584,1541683.0,4.1202311515808105
2012-10-12,4.461540222167969,4.323080062866211,4.369229793548584,4.423079967498779,2086579.0,4.1710124015808105
2012-10-15,4.676919937133789,4.384610176086426,4.461540222167969,4.400000095367432,4545587.0,4.149247169494629
2012-10-16,4.446149826049805,4.269229888916016,4.376920223236084,4.400000095367432,2997606.0,4.149247169494629
2012-10-17,4.400000095367432,4.315380096435547,4.369229793548584,4.361539840698242,1755014.0,4.112979412078857
2012-10-18,4.430769920349121,4.330770015716553,4.376920223236084,4.407690048217773,1714718.0,4.156498908996582
2012-10-19,4.438459873199463,4.369229793548584,4.407690048217773,4.430769920349121,1534149.0,4.178264141082764
2012-10-22,4.461540222167969,4.39231014251709,4.430769920349121,4.453849792480469,1224535.0,4.200028896331787
2012-10-23,4.484610080718994,4.400000095367432,4.476920127868652,4.407690048217773,1399009.0,4.156498908996582
2012-10-24,4.423079967498779,4.346149921417236,4.407690048217773,4.400000095367432,1693597.0,4.149247169494629
2012-10-25,4.423079967498779,4.3384599685668945,4.400000095367432,4.3384599685668945,1621724.0,4.091214656829834
2012-10-26,4.361539840698242,4.2076897621154785,4.3384599685668945,4.253849983215332,1558118.0,4.0114264488220215
2012-10-29,4.269229888916016,4.1615400314331055,4.269229888916016,4.192309856414795,1232947.0,3.9533936977386475
2012-10-30,4.230770111083984,4.153850078582764,4.192309856414795,4.192309856414795,852931.0,3.9533936977386475
2012-10-31,4.223080158233643,4.169229984283447,4.199999809265137,4.199999809265137,629189.0,3.9606449604034424
2012-11-01,4.2846198081970215,4.199999809265137,4.2076897621154785,4.269229888916016,1561766.0,4.025929927825928
2012-11-02,4.307690143585205,4.246150016784668,4.276919841766357,4.2923102378845215,1037263.0,4.047695159912109
2012-11-05,4.315380096435547,4.261539936065674,4.300000190734863,4.2846198081970215,1017640.0,4.040442943572998
2012-11-06,4.2923102378845215,4.192309856414795,4.2846198081970215,4.230770111083984,1246116.0,3.9896621704101562
2012-11-07,4.246150016784668,4.176919937133789,4.2076897621154785,4.199999809265137,794730.0,3.9606449604034424
2012-11-08,4.192309856414795,4.076920032501221,4.184619903564453,4.092309951782227,1926927.0,3.859092950820923
2012-11-09,4.176919937133789,4.069230079650879,4.076920032501221,4.10768985748291,1311060.0,3.87359619140625
2012-11-12,4.515379905700684,4.138460159301758,4.176919937133789,4.515379905700684,7068410.0,4.258052349090576
2012-11-13,4.900000095367432,4.453849792480469,4.900000095367432,4.461540222167969,19084899.0,4.207280158996582
2012-11-14,4.430769920349121,4.223080158233643,4.323080062866211,4.361539840698242,10088456.0,4.112979412078857
2012-11-15,4.60768985748291,4.269229888916016,4.3384599685668945,4.438459873199463,11766846.0,4.185515880584717
2012-11-16,4.400000095367432,4.176919937133789,4.346149921417236,4.2076897621154785,6815532.0,3.9678971767425537
2012-11-19,4.553850173950195,4.176919937133789,4.230770111083984,4.507689952850342,13436558.0,4.250800609588623
2012-11-20,4.7153801918029785,4.423079967498779,4.430769920349121,4.461540222167969,14179378.0,4.207280158996582
2012-11-21,4.507689952850342,4.2846198081970215,4.446149826049805,4.461540222167969,8475776.0,4.207280158996582
2012-11-22,4.907690048217773,4.423079967498779,4.476920127868652,4.907690048217773,16979667.0,4.628005027770996
2012-11-23,5.046150207519531,4.7076897621154785,4.907690048217773,4.830770015716553,27960263.0,4.555468559265137
2012-11-26,4.8384599685668945,4.6461501121521,4.776919841766357,4.7153801918029785,15064810.0,4.446654319763184
2012-11-27,4.6615400314331055,4.400000095367432,4.6461501121521,4.438459873199463,13337143.0,4.185515880584717
2012-11-28,4.407690048217773,4.276919841766357,4.384610176086426,4.361539840698242,6583697.0,4.112979412078857
2012-11-29,4.653850078582764,4.39231014251709,4.423079967498779,4.453849792480469,17196576.0,4.200028896331787
2012-11-30,4.446149826049805,4.007689952850342,4.376920223236084,4.3538498878479,15025897.0,4.1057281494140625
2012-12-03,4.4692301750183105,4.169229984283447,4.230770111083984,4.230770111083984,11819085.0,3.9896621704101562
2012-12-04,4.3538498878479,4.007689952850342,4.138460159301758,4.307690143585205,9893449.0,4.062198638916016
2012-12-05,4.569230079650879,4.2153801918029785,4.269229888916016,4.453849792480469,13765170.0,4.200028896331787
2012-12-06,4.730770111083984,4.369229793548584,4.384610176086426,4.60768985748291,17906957.0,4.345101833343506
2012-12-07,5.069230079650879,4.5307698249816895,4.538459777832031,5.069230079650879,27948701.0,4.780338287353516
2012-12-10,5.369229793548584,5.015379905700684,5.2923102378845215,5.192309856414795,41648886.0,4.89640474319458
2012-12-11,5.10768985748291,4.884610176086426,4.992310047149658,4.884610176086426,22950396.0,4.6062397956848145
2012-12-12,5.015379905700684,4.815380096435547,4.8384599685668945,4.930769920349121,15323509.0,4.649769306182861
2012-12-13,4.946149826049805,4.753849983215332,4.89231014251709,4.7923102378845215,11591138.0,4.519200325012207
2012-12-14,5.123079776763916,4.769229888916016,4.776919841766357,4.992310047149658,18193626.0,4.7078022956848145
2012-12-17,5.038459777832031,4.830770015716553,4.930769920349121,4.946149826049805,11871770.0,4.664272785186768
2012-12-18,5.1461501121521,4.89231014251709,4.923079967498779,4.961540222167969,15940987.0,4.678786277770996
2012-12-19,4.930769920349121,4.7846198081970215,4.89231014251709,4.884610176086426,8473738.0,4.6062397956848145
2012-12-20,4.961540222167969,4.830770015716553,4.876920223236084,4.946149826049805,6021665.0,4.664272785186768
2012-12-21,5.046150207519531,4.830770015716553,4.938459873199463,4.8538498878479,9479471.0,4.577232837677002
2012-12-24,4.984610080718994,4.776919841766357,4.830770015716553,4.830770015716553,7184667.0,4.555468559265137
2012-12-25,4.976920127868652,4.7846198081970215,4.800000190734863,4.938459873199463,10086836.0,4.657021522521973
2012-12-26,5.115379810333252,4.900000095367432,4.923079967498779,5.053850173950195,15474552.0,4.765834808349609
2012-12-27,5.076920032501221,4.869229793548584,5.015379905700684,4.953849792480469,11937487.0,4.671534061431885
2012-12-28,4.984610080718994,4.869229793548584,4.9692301750183105,4.930769920349121,7338315.0,4.649769306182861
2012-12-31,5.038459777832031,4.900000095367432,4.9692301750183105,4.953849792480469,6789749.0,4.671534061431885
2013-01-04,4.992310047149658,4.884610176086426,4.984610080718994,4.923079967498779,6399242.0,4.642517566680908
2013-01-07,5.076920032501221,4.900000095367432,4.923079967498779,5.038459777832031,10083343.0,4.7513227462768555
2013-01-08,5.023079872131348,4.930769920349121,5.015379905700684,4.976920127868652,7369657.0,4.693289756774902
2013-01-09,5.10768985748291,4.946149826049805,4.984610080718994,5.038459777832031,10414436.0,4.7513227462768555
2013-01-10,5.099999904632568,4.9692301750183105,5.061540126800537,5.092309951782227,10383828.0,4.802103519439697
2013-01-11,5.092309951782227,4.8538498878479,5.061540126800537,4.876920223236084,8402093.0,4.5989885330200195
2013-01-14,4.984610080718994,4.861539840698242,4.861539840698242,4.9692301750183105,6171799.0,4.686038017272949
2013-01-15,5.192309856414795,4.976920127868652,4.984610080718994,5.084619998931885,13536100.0,4.794851779937744
2013-01-16,5.223080158233643,5.038459777832031,5.046150207519531,5.115379810333252,10908358.0,4.823858261108398
2013-01-17,5.330770015716553,5.038459777832031,5.130770206451416,5.061540126800537,11639862.0,4.773087024688721
2013-01-18,5.138460159301758,5.023079872131348,5.076920032501221,5.084619998931885,7972645.0,4.794851779937744
2013-01-21,5.115379810333252,5.038459777832031,5.092309951782227,5.092309951782227,4910581.0,4.802103519439697
2013-01-22,5.2076897621154785,5.053850173950195,5.115379810333252,5.153850078582764,12170800.0,4.86013650894165
2013-01-23,5.176919937133789,5.023079872131348,5.1461501121521,5.169229984283447,9168035.0,4.874639511108398
2013-01-24,5.176919937133789,4.900000095367432,5.153850078582764,4.946149826049805,9030716.0,4.664272785186768
2013-01-25,4.992310047149658,4.869229793548584,4.984610080718994,4.884610176086426,4775202.0,4.6062397956848145
2013-01-28,4.961540222167969,4.846149921417236,4.89231014251709,4.946149826049805,5726773.0,4.664272785186768
2013-01-29,5.007689952850342,4.923079967498779,4.953849792480469,4.984610080718994,5206663.0,4.7005414962768555
2013-01-30,4.992310047149658,4.846149921417236,4.976920127868652,4.907690048217773,4860650.0,4.628005027770996
2013-01-31,5.0,4.876920223236084,4.900000095367432,4.9692301750183105,5401151.0,4.686038017272949
2013-02-01,5.015379905700684,4.907690048217773,4.961540222167969,4.930769920349121,5236414.0,4.649769306182861
2013-02-04,4.961540222167969,4.846149921417236,4.923079967498779,4.876920223236084,4539423.0,4.5989885330200195
2013-02-05,4.923079967498779,4.830770015716553,4.861539840698242,4.900000095367432,3245780.0,4.620753288269043
2013-02-06,4.953849792480469,4.884610176086426,4.900000095367432,4.915380001068115,2771939.0,4.635256767272949
2013-02-07,4.938459873199463,4.869229793548584,4.915380001068115,4.89231014251709,2746413.0,4.613502025604248
2013-02-08,4.938459873199463,4.869229793548584,4.869229793548584,4.930769920349121,2751466.0,4.649769306182861
2013-02-18,5.123079776763916,4.938459873199463,4.938459873199463,5.076920032501221,10452461.0,4.787590026855469
2013-02-19,5.176919937133789,5.046150207519531,5.076920032501221,5.123079776763916,12194666.0,4.831119537353516
2013-02-20,5.638460159301758,5.261539936065674,5.269229888916016,5.638460159301758,47799077.0,5.317128658294678
2013-02-21,5.60768985748291,5.415380001068115,5.446149826049805,5.438459873199463,29843268.0,5.12852668762207
2013-02-22,5.476920127868652,5.199999809265137,5.423079967498779,5.223080158233643,16140403.0,4.925421237945557
2013-02-25,5.484610080718994,5.2153801918029785,5.2153801918029785,5.4692301750183105,15355355.0,5.157543182373047
2013-02-26,5.446149826049805,5.253849983215332,5.423079967498779,5.2923102378845215,10271173.0,4.990705966949463
2013-02-27,5.438459873199463,5.269229888916016,5.269229888916016,5.300000190734863,8444155.0,4.997957229614258
2013-02-28,5.561540126800537,5.2153801918029785,5.315380096435547,5.484610080718994,14963403.0,5.172046661376953
2013-03-01,5.546150207519531,5.400000095367432,5.446149826049805,5.484610080718994,12457974.0,5.172046661376953
2013-03-04,5.846149921417236,5.39231014251709,5.446149826049805,5.576920032501221,24738743.0,5.259095668792725
2013-03-05,5.538459777832031,5.307690143585205,5.476920127868652,5.538459777832031,12347150.0,5.222827434539795
2013-03-06,5.653850078582764,5.4692301750183105,5.538459777832031,5.538459777832031,11834078.0,5.222827434539795
2013-03-07,5.599999904632568,5.3538498878479,5.538459777832031,5.407690048217773,9439991.0,5.099510192871094
2013-03-08,5.453849792480469,5.361539840698242,5.423079967498779,5.376920223236084,4994190.0,5.070493698120117
2013-03-11,5.5,5.323080062866211,5.384610176086426,5.384610176086426,3944482.0,5.077744960784912
2013-03-12,5.407690048217773,5.115379810333252,5.361539840698242,5.169229984283447,8303837.0,4.874639511108398
2013-03-13,5.2153801918029785,5.099999904632568,5.153850078582764,5.199999809265137,4756343.0,4.903656482696533
2013-03-14,5.2153801918029785,5.10768985748291,5.153850078582764,5.138460159301758,3961123.0,4.84562349319458
2013-03-15,5.1461501121521,5.0,5.138460159301758,5.038459777832031,6237078.0,4.7513227462768555
2013-03-18,5.038459777832031,4.938459873199463,5.007689952850342,4.946149826049805,3643294.0,4.664272785186768
2013-03-19,5.0,4.869229793548584,4.938459873199463,4.953849792480469,3284586.0,4.671534061431885
2013-03-20,5.076920032501221,4.953849792480469,4.961540222167969,5.069230079650879,4927618.0,4.780338287353516
2013-03-21,5.199999809265137,5.046150207519531,5.069230079650879,5.130770206451416,6176036.0,4.838371753692627
2013-03-22,5.138460159301758,5.061540126800537,5.130770206451416,5.092309951782227,3732037.0,4.802103519439697
2013-03-25,5.153850078582764,5.092309951782227,5.092309951782227,5.138460159301758,3703441.0,4.84562349319458
2013-03-26,5.138460159301758,5.015379905700684,5.123079776763916,5.038459777832031,3537660.0,4.7513227462768555
2013-03-27,5.084619998931885,4.976920127868652,5.0307698249816895,5.0,3269865.0,4.715053558349609
2013-03-28,4.992310047149658,4.861539840698242,4.992310047149658,4.861539840698242,4797191.0,4.584484577178955
2013-03-29,4.953849792480469,4.815380096435547,4.861539840698242,4.846149921417236,2234939.0,4.569972038269043
2013-04-01,4.946149826049805,4.823080062866211,4.846149921417236,4.930769920349121,2918212.0,4.649769306182861
2013-04-02,5.061540126800537,4.930769920349121,4.930769920349121,5.046150207519531,6901026.0,4.758574485778809
2013-04-03,5.053850173950195,4.884610176086426,5.015379905700684,4.89231014251709,4157214.0,4.613502025604248
2013-04-08,4.823080062866211,4.699999809265137,4.7846198081970215,4.807690143585205,3288946.0,4.533703804016113
2013-04-09,4.884610176086426,4.7923102378845215,4.7923102378845215,4.8384599685668945,1798248.0,4.56272029876709
2013-04-10,4.861539840698242,4.699999809265137,4.8384599685668945,4.761539936065674,2781160.0,4.4901838302612305
2013-04-11,4.900000095367432,4.753849983215332,4.761539936065674,4.7846198081970215,2921503.0,4.511948108673096
2013-04-12,4.7846198081970215,4.7076897621154785,4.769229888916016,4.7153801918029785,2700271.0,4.446654319763184
2013-04-15,4.692309856414795,4.561540126800537,4.692309856414795,4.584619998931885,3057223.0,4.323346138000488
2013-04-16,4.669229984283447,4.523079872131348,4.553850173950195,4.6615400314331055,2048541.0,4.395882606506348
2013-04-17,4.738460063934326,4.630770206451416,4.6615400314331055,4.676919937133789,2202109.0,4.410386085510254
2013-04-18,4.746150016784668,4.553850173950195,4.638460159301758,4.684619903564453,2043641.0,4.417647361755371
2013-04-19,4.761539936065674,4.6615400314331055,4.684619903564453,4.746150016784668,3065836.0,4.475670337677002
2013-04-22,4.776919841766357,4.7076897621154785,4.7153801918029785,4.769229888916016,2860958.0,4.497435092926025
2013-04-23,4.776919841766357,4.623079776763916,4.776919841766357,4.630770206451416,2544080.0,4.366866588592529
2013-04-24,4.684619903564453,4.615379810333252,4.638460159301758,4.6615400314331055,2077223.0,4.395882606506348
2013-04-25,4.6615400314331055,4.461540222167969,4.653850078582764,4.484610080718994,3059344.0,4.229034900665283
2013-04-26,4.5307698249816895,4.384610176086426,4.507689952850342,4.39231014251709,3133009.0,4.141995429992676
2013-05-02,4.446149826049805,4.384610176086426,4.415380001068115,4.423079967498779,1369210.0,4.1710124015808105
2013-05-03,4.515379905700684,4.430769920349121,4.461540222167969,4.507689952850342,1463282.0,4.250800609588623
2013-05-06,4.576920032501221,4.515379905700684,4.515379905700684,4.553850173950195,2183784.0,4.29433012008667
2013-05-07,4.569230079650879,4.507689952850342,4.553850173950195,4.553850173950195,1613855.0,4.29433012008667
2013-05-08,4.592309951782227,4.5307698249816895,4.584619998931885,4.576920032501221,2535910.0,4.316084861755371
2013-05-09,4.615379810333252,4.523079872131348,4.584619998931885,4.546150207519531,3021690.0,4.287068843841553
2013-05-10,4.592309951782227,4.507689952850342,4.538459777832031,4.584619998931885,2584804.0,4.323346138000488
2013-05-13,4.576920032501221,4.5307698249816895,4.576920032501221,4.561540126800537,1849672.0,4.301581859588623
2013-05-14,4.584619998931885,4.484610080718994,4.561540126800537,4.507689952850342,2735435.0,4.250800609588623
2013-05-15,4.6615400314331055,4.515379905700684,4.523079872131348,4.638460159301758,5504001.0,4.374118328094482
2013-05-16,4.8384599685668945,4.592309951782227,4.623079776763916,4.7846198081970215,10525476.0,4.511948108673096
2013-05-17,4.900000095367432,4.723080158233643,4.738460063934326,4.830770015716553,9615135.0,4.555468559265137
2013-05-20,4.846149921417236,4.730770111083984,4.7846198081970215,4.823080062866211,5466821.0,4.548217296600342
2013-05-21,4.869229793548584,4.769229888916016,4.830770015716553,4.861539840698242,5299128.0,4.584484577178955
2013-05-22,4.876920223236084,4.776919841766357,4.861539840698242,4.8538498878479,5545010.0,4.577232837677002
2013-05-23,4.846149921417236,4.723080158233643,4.830770015716553,4.738460063934326,4390370.0,4.468419075012207
2013-05-24,5.038459777832031,4.807690143585205,4.923079967498779,4.861539840698242,9157393.0,4.584484577178955
2013-05-27,4.869229793548584,4.769229888916016,4.830770015716553,4.846149921417236,5247413.0,4.569972038269043
2013-05-28,4.876920223236084,4.7846198081970215,4.846149921417236,4.869229793548584,4476310.0,4.591736316680908
2013-05-29,4.946149826049805,4.861539840698242,4.876920223236084,4.930769920349121,5910225.0,4.649769306182861
2013-05-30,4.984610080718994,4.884610176086426,4.915380001068115,4.946149826049805,4870911.0,4.664272785186768
2013-05-31,4.961540222167969,4.869229793548584,4.953849792480469,4.884610176086426,3922950.0,4.6062397956848145
2013-06-03,4.884610176086426,4.800000190734863,4.861539840698242,4.815380096435547,3536492.0,4.540955066680908
2013-06-04,4.907690048217773,4.776919841766357,4.815380096435547,4.900000095367432,5863877.0,4.620753288269043
2013-06-05,4.938459873199463,4.815380096435547,4.884610176086426,4.8538498878479,3806773.0,4.577232837677002
2013-06-06,4.876920223236084,4.807690143585205,4.846149921417236,4.8384599685668945,2833214.0,4.56272029876709
2013-06-07,5.0307698249816895,4.830770015716553,4.8384599685668945,5.015379905700684,13280482.0,4.729557514190674
2013-06-13,5.1615400314331055,4.599999904632568,4.938459873199463,5.153850078582764,14501032.0,4.86013650894165
2013-06-14,5.2153801918029785,5.0,5.092309951782227,5.184619903564453,10077776.0,4.889152526855469
2013-06-17,5.261539936065674,5.038459777832031,5.138460159301758,5.076920032501221,7366387.0,4.787590026855469
2013-06-18,5.1461501121521,4.961540222167969,5.076920032501221,5.053850173950195,4862547.0,4.765834808349609
2013-06-19,5.3384599685668945,5.0,5.053850173950195,5.2846198081970215,14139308.0,4.983453750610352
2013-06-20,5.307690143585205,5.138460159301758,5.223080158233643,5.153850078582764,8818812.0,4.86013650894165
2013-06-21,5.307690143585205,4.976920127868652,5.061540126800537,5.261539936065674,7359136.0,4.961688995361328
2013-06-24,5.315380096435547,4.992310047149658,5.2076897621154785,5.007689952850342,10166152.0,4.722305774688721
2013-06-25,5.007689952850342,4.507689952850342,5.007689952850342,4.869229793548584,12128846.0,4.591736316680908
2013-06-26,4.984610080718994,4.807690143585205,4.8538498878479,4.923079967498779,4731246.0,4.642517566680908
2013-06-27,5.169229984283447,4.907690048217773,4.907690048217773,5.1461501121521,8542320.0,4.852874755859375
2013-06-28,5.261539936065674,5.084619998931885,5.123079776763916,5.138460159301758,7271551.0,4.84562349319458
2013-07-01,5.223080158233643,5.076920032501221,5.138460159301758,5.199999809265137,5810157.0,4.903656482696533
2013-07-02,5.384610176086426,5.138460159301758,5.2153801918029785,5.169229984283447,6623555.0,4.874639511108398
2013-07-03,5.199999809265137,4.753849983215332,5.192309856414795,4.930769920349121,7084753.0,4.649769306182861
2013-07-04,4.946149826049805,4.807690143585205,4.807690143585205,4.8538498878479,5124822.0,4.577232837677002
2013-07-05,4.984610080718994,4.830770015716553,4.876920223236084,4.900000095367432,4691217.0,4.620753288269043
2013-07-08,4.89231014251709,4.723080158233643,4.846149921417236,4.769229888916016,3266023.0,4.497435092926025
2013-07-09,4.907690048217773,4.699999809265137,4.699999809265137,4.876920223236084,4056020.0,4.5989885330200195
2013-07-10,5.1461501121521,4.823080062866211,4.823080062866211,5.099999904632568,6423795.0,4.80935525894165
2013-07-11,5.184619903564453,5.061540126800537,5.084619998931885,5.076920032501221,7299290.0,4.787590026855469
2013-07-12,5.476920127868652,5.069230079650879,5.084619998931885,5.407690048217773,23893564.0,5.099510192871094
2013-07-15,5.6615400314331055,5.361539840698242,5.361539840698242,5.599999904632568,25714768.0,5.280860424041748
2013-07-16,5.6461501121521,5.5,5.538459777832031,5.5307698249816895,19657817.0,5.215576171875
2013-07-17,5.615379810333252,5.430769920349121,5.4692301750183105,5.561540126800537,23238761.0,5.341164588928223
2013-07-18,5.576920032501221,5.4692301750183105,5.4692301750183105,5.538459777832031,11792982.0,5.318998336791992
2013-07-19,5.7153801918029785,5.538459777832031,5.576920032501221,5.6461501121521,34063707.0,5.422421455383301
2013-07-22,5.846149921417236,5.553850173950195,5.576920032501221,5.692309856414795,35079723.0,5.466752529144287
2013-07-23,5.761539936065674,5.60768985748291,5.684619903564453,5.638460159301758,24329865.0,5.415036201477051
2013-07-24,5.638460159301758,5.515379905700684,5.615379810333252,5.592309951782227,21343088.0,5.3707146644592285
2013-07-25,5.769229888916016,5.438459873199463,5.576920032501221,5.730770111083984,25896881.0,5.503688335418701
2013-07-26,5.907690048217773,5.653850078582764,5.730770111083984,5.876920223236084,38738250.0,5.644047260284424
2013-07-29,6.261539936065674,5.8384599685668945,5.907690048217773,6.2153801918029785,42394530.0,5.969095706939697
2013-07-30,6.538459777832031,6.123079776763916,6.2153801918029785,6.5307698249816895,43850184.0,6.271988391876221
2013-07-31,6.461540222167969,6.115379810333252,6.438459873199463,6.153850078582764,33184656.0,5.910003662109375
2013-08-01,6.099999904632568,5.823080062866211,6.061540126800537,6.084619998931885,30336419.0,5.843516826629639
2013-08-02,6.015379905700684,5.830770015716553,5.992310047149658,5.846149921417236,20931240.0,5.61449670791626
2013-08-05,5.907690048217773,5.738460063934326,5.846149921417236,5.89231014251709,16670111.0,5.658827781677246
2013-08-06,5.938459873199463,5.7846198081970215,5.8538498878479,5.89231014251709,15517032.0,5.658827781677246
2013-08-07,5.907690048217773,5.561540126800537,5.830770015716553,5.576920032501221,17019496.0,5.3559346199035645
2013-08-08,5.699999809265137,5.515379905700684,5.576920032501221,5.684619903564453,13647548.0,5.459366798400879
2013-08-09,5.7076897621154785,5.538459777832031,5.6615400314331055,5.615379810333252,9947039.0,5.3928704261779785
2013-08-12,5.746150016784668,5.599999904632568,5.630770206451416,5.730770111083984,10488940.0,5.503688335418701
2013-08-13,5.7923102378845215,5.699999809265137,5.723080158233643,5.746150016784668,9628087.0,5.518458843231201
2013-08-14,5.938459873199463,5.6461501121521,5.807690143585205,5.653850078582764,13750893.0,5.429816246032715
2013-08-15,5.630770206451416,5.407690048217773,5.615379810333252,5.430769920349121,12814899.0,5.215575218200684
2013-08-16,5.5307698249816895,5.323080062866211,5.400000095367432,5.3384599685668945,8236738.0,5.126923561096191
2013-08-19,5.438459873199463,5.307690143585205,5.346149921417236,5.423079967498779,5773502.0,5.208190441131592
2013-08-20,5.453849792480469,5.3384599685668945,5.376920223236084,5.369229793548584,6126240.0,5.1564741134643555
2013-08-21,5.484610080718994,5.315380096435547,5.369229793548584,5.4692301750183105,7236203.0,5.252511978149414
2013-08-22,5.507689952850342,5.376920223236084,5.446149826049805,5.400000095367432,6327413.0,5.186025142669678
2013-08-23,5.423079967498779,5.123079776763916,5.407690048217773,5.2076897621154785,8630287.0,5.001335620880127
2013-08-26,5.376920223236084,5.230770111083984,5.253849983215332,5.3538498878479,6740597.0,5.141703128814697
2013-08-27,5.39231014251709,5.330770015716553,5.346149921417236,5.376920223236084,4512722.0,5.163859844207764
2013-08-28,5.461540222167969,5.369229793548584,5.384610176086426,5.430769920349121,7624416.0,5.215575218200684
2013-08-29,5.461540222167969,5.261539936065674,5.407690048217773,5.2846198081970215,6100985.0,5.075216770172119
2013-08-30,5.307690143585205,5.123079776763916,5.253849983215332,5.153850078582764,7336924.0,4.949628829956055
2013-09-02,5.576920032501221,5.153850078582764,5.169229984283447,5.561540126800537,15009126.0,5.341164588928223
2013-09-03,6.0,5.546150207519531,5.576920032501221,5.930769920349121,31979694.0,5.695763111114502
2013-09-04,5.907690048217773,5.653850078582764,5.900000095367432,5.7153801918029785,17831084.0,5.488908290863037
2013-09-05,6.061540126800537,5.576920032501221,5.653850078582764,5.961540222167969,22464990.0,5.725314617156982
2013-09-06,6.300000190734863,5.869229793548584,5.923079967498779,6.053850173950195,25168984.0,5.813966751098633
2013-09-09,6.3384599685668945,5.938459873199463,5.961540222167969,6.169229984283447,19847579.0,5.924773693084717
2013-09-10,6.2923102378845215,6.046150207519531,6.115379810333252,6.123079776763916,12724524.0,5.880452632904053
2013-09-11,6.199999809265137,5.815380096435547,6.092309951782227,5.923079967498779,13094797.0,5.688377857208252
2013-09-12,5.9692301750183105,5.830770015716553,5.884610176086426,5.869229793548584,8860660.0,5.636662006378174
2013-09-13,5.930769920349121,5.7846198081970215,5.869229793548584,5.884610176086426,5884002.0,5.651432514190674
2013-09-16,5.946149826049805,5.692309856414795,5.884610176086426,5.7153801918029785,7373325.0,5.488908290863037
2013-09-17,5.761539936065674,5.476920127868652,5.746150016784668,5.492310047149658,8524908.0,5.274677276611328
2013-09-18,5.546150207519531,5.446149826049805,5.461540222167969,5.507689952850342,3052595.0,5.289447784423828
2013-09-23,5.653850078582764,5.484610080718994,5.492310047149658,5.623079776763916,5973917.0,5.400265693664551
2013-09-24,5.692309856414795,5.561540126800537,5.630770206451416,5.653850078582764,5421699.0,5.429816246032715
2013-09-25,5.923079967498779,5.60768985748291,5.6461501121521,5.846149921417236,12218027.0,5.61449670791626
2013-09-26,5.9692301750183105,5.5,5.8384599685668945,5.576920032501221,9805075.0,5.3559346199035645
2013-09-27,5.592309951782227,5.39231014251709,5.523079872131348,5.476920127868652,5591652.0,5.259897232055664
2013-09-30,5.776919841766357,5.453849792480469,5.484610080718994,5.769229888916016,5932284.0,5.540624618530273
2013-10-08,6.084619998931885,5.807690143585205,5.846149921417236,5.907690048217773,11857080.0,5.673597812652588
2013-10-09,6.138460159301758,5.800000190734863,5.846149921417236,6.015379905700684,15618536.0,5.7770209312438965
2013-10-10,6.084619998931885,5.907690048217773,6.038459777832031,5.946149826049805,8700157.0,5.71053409576416
2013-10-11,6.192309856414795,5.961540222167969,5.9692301750183105,6.007689952850342,9836975.0,5.7696356773376465
2013-10-14,6.60768985748291,6.023079872131348,6.023079872131348,6.5,31559918.0,6.242437362670898
2013-10-15,6.415380001068115,6.153850078582764,6.384610176086426,6.261539936065674,19608381.0,6.013426303863525
2013-10-16,6.230770111083984,5.7846198081970215,6.184619903564453,5.907690048217773,13528300.0,5.673597812652588
2013-10-17,6.307690143585205,5.953849792480469,5.953849792480469,6.069230079650879,15939626.0,5.828736782073975
2013-10-18,6.046150207519531,5.846149921417236,6.046150207519531,5.923079967498779,8192570.0,5.688377857208252
2013-10-21,6.10768985748291,5.876920223236084,5.923079967498779,6.069230079650879,8674893.0,5.828736782073975
2013-10-22,6.423079967498779,6.015379905700684,6.038459777832031,6.2153801918029785,19295949.0,5.969095706939697
2013-10-23,6.230770111083984,5.830770015716553,6.138460159301758,5.900000095367432,10922831.0,5.666212558746338
2013-10-24,6.0,5.846149921417236,5.869229793548584,5.876920223236084,5572530.0,5.644047260284424
2013-10-25,5.900000095367432,5.6461501121521,5.89231014251709,5.6615400314331055,6443624.0,5.437201499938965
2013-10-28,5.946149826049805,5.753849983215332,5.769229888916016,5.776919841766357,5361171.0,5.548009872436523
2013-10-29,5.8384599685668945,5.461540222167969,5.738460063934326,5.8384599685668945,6937143.0,5.607110977172852
2013-10-30,6.138460159301758,5.7846198081970215,5.846149921417236,6.007689952850342,12294561.0,5.7696356773376465
2013-10-31,6.038459777832031,5.846149921417236,5.938459873199463,5.923079967498779,7229188.0,5.688377857208252
2013-11-01,6.038459777832031,5.7846198081970215,5.923079967498779,6.0307698249816895,5729708.0,5.7918009757995605
2013-11-04,6.269229888916016,6.023079872131348,6.076920032501221,6.223080158233643,11436490.0,5.9764909744262695
2013-11-05,6.384610176086426,6.069230079650879,6.169229984283447,6.269229888916016,13626841.0,6.020811557769775
2013-11-06,6.300000190734863,6.007689952850342,6.230770111083984,6.0307698249816895,10249098.0,5.7918009757995605
2013-11-07,6.176919937133789,5.900000095367432,5.953849792480469,5.946149826049805,8388017.0,5.71053409576416
2013-11-08,5.953849792480469,5.684619903564453,5.846149921417236,5.846149921417236,7083538.0,5.61449670791626
2013-11-11,5.953849792480469,5.692309856414795,5.876920223236084,5.861539840698242,4391192.0,5.629276752471924
2013-11-12,5.900000095367432,5.653850078582764,5.815380096435547,5.776919841766357,7374181.0,5.548009872436523
2013-11-13,6.038459777832031,5.723080158233643,5.7923102378845215,5.7846198081970215,9567418.0,5.555404186248779
2013-11-14,5.876920223236084,5.676919937133789,5.738460063934326,5.861539840698242,6078871.0,5.629276752471924
2013-11-15,6.1461501121521,5.861539840698242,5.884610176086426,6.092309951782227,12123592.0,5.850902080535889
2013-11-18,6.446149826049805,6.038459777832031,6.1461501121521,6.323080062866211,21623508.0,6.072527885437012
2013-11-19,6.376920223236084,6.1615400314331055,6.276919841766357,6.269229888916016,11808188.0,6.020811557769775
2013-11-20,6.592309951782227,6.176919937133789,6.276919841766357,6.453849792480469,20020040.0,6.198115825653076
2013-11-21,6.515379905700684,6.2846198081970215,6.39231014251709,6.346149921417236,13655590.0,6.094683647155762
2013-11-22,6.430769920349121,6.192309856414795,6.384610176086426,6.253849983215332,9690382.0,6.006041049957275
2013-11-25,6.653850078582764,6.192309856414795,6.2076897621154785,6.507689952850342,17716803.0,6.249823093414307
2013-11-26,6.615379810333252,6.400000095367432,6.4692301750183105,6.599999904632568,12793349.0,6.338475227355957
2013-11-27,6.576920032501221,6.346149921417236,6.538459777832031,6.507689952850342,11385267.0,6.249823093414307
2013-11-28,6.830770015716553,6.453849792480469,6.515379905700684,6.476920127868652,17974473.0,6.220272064208984
2013-11-29,6.523079872131348,6.2923102378845215,6.453849792480469,6.376920223236084,13741241.0,6.124235153198242
2013-12-02,6.230770111083984,5.823080062866211,6.230770111083984,5.946149826049805,14506300.0,5.71053409576416
2013-12-03,6.092309951782227,5.884610176086426,5.915380001068115,6.046150207519531,6357595.0,5.8065714836120605
2013-12-04,6.2846198081970215,6.023079872131348,6.053850173950195,6.246150016784668,8935992.0,5.9986467361450195
2013-12-05,6.307690143585205,6.130770206451416,6.276919841766357,6.184619903564453,5940582.0,5.939554214477539
2013-12-06,6.346149921417236,6.1615400314331055,6.184619903564453,6.2923102378845215,7014627.0,6.042978286743164
2013-12-09,6.430769920349121,6.238460063934326,6.2846198081970215,6.423079967498779,8071486.0,6.168565273284912
2013-12-10,6.446149826049805,6.276919841766357,6.446149826049805,6.346149921417236,6020521.0,6.094683647155762
2013-12-11,6.300000190734863,6.099999904632568,6.2923102378845215,6.199999809265137,6432429.0,5.954325199127197
2013-12-12,6.246150016784668,6.123079776763916,6.199999809265137,6.138460159301758,3992105.0,5.895223617553711
2013-12-13,6.269229888916016,6.015379905700684,6.084619998931885,6.261539936065674,5369569.0,6.013426303863525
2013-12-16,6.300000190734863,6.046150207519531,6.276919841766357,6.123079776763916,4087233.0,5.880452632904053
2013-12-17,6.246150016784668,6.053850173950195,6.130770206451416,6.10768985748291,2997221.0,5.865673065185547
2013-12-18,6.184619903564453,6.038459777832031,6.099999904632568,6.1615400314331055,4014182.0,5.917388916015625
2013-12-19,6.315380096435547,6.023079872131348,6.2076897621154785,6.038459777832031,5363316.0,5.799185752868652
2013-12-20,6.069230079650879,5.861539840698242,6.007689952850342,5.884610176086426,4837153.0,5.651432514190674
2013-12-23,5.89231014251709,5.7076897621154785,5.884610176086426,5.776919841766357,3068423.0,5.548009872436523
2013-12-24,5.869229793548584,5.7076897621154785,5.769229888916016,5.7923102378845215,2291640.0,5.562790393829346
2013-12-25,5.861539840698242,5.738460063934326,5.823080062866211,5.8538498878479,1680365.0,5.621891021728516
2013-12-26,5.861539840698242,5.538459777832031,5.815380096435547,5.576920032501221,3101417.0,5.3559346199035645
2013-12-27,5.89231014251709,5.599999904632568,5.615379810333252,5.884610176086426,5315986.0,5.651432514190674
2013-12-30,6.092309951782227,5.807690143585205,6.046150207519531,5.846149921417236,4731201.0,5.61449670791626
2013-12-31,5.830770015716553,5.723080158233643,5.800000190734863,5.761539936065674,3220640.0,5.533238887786865
2014-01-02,5.823080062866211,5.723080158233643,5.769229888916016,5.776919841766357,2048352.0,5.548009872436523
2014-01-03,5.776919841766357,5.615379810333252,5.738460063934326,5.6461501121521,3187251.0,5.422421455383301
2014-01-06,5.684619903564453,5.376920223236084,5.684619903564453,5.407690048217773,3763453.0,5.193410396575928
2014-01-07,5.484610080718994,5.330770015716553,5.407690048217773,5.453849792480469,2863742.0,5.237740993499756
2014-01-08,5.538459777832031,5.400000095367432,5.453849792480469,5.400000095367432,2540144.0,5.186025142669678
2014-01-09,5.461540222167969,5.2153801918029785,5.407690048217773,5.238460063934326,3443713.0,5.030886173248291
2014-01-10,5.330770015716553,5.2153801918029785,5.2923102378845215,5.246150016784668,2463412.0,5.038271427154541
2014-01-13,5.307690143585205,5.138460159301758,5.2846198081970215,5.169229984283447,2135822.0,4.9643988609313965
2014-01-14,5.2846198081970215,5.153850078582764,5.2076897621154785,5.276919841766357,2291998.0,5.067822456359863
2014-01-15,5.361539840698242,5.269229888916016,5.276919841766357,5.3538498878479,2104502.0,5.141703128814697
2014-01-16,5.384610176086426,5.2923102378845215,5.323080062866211,5.315380096435547,1809082.0,5.104757785797119
2014-01-17,5.323080062866211,5.1615400314331055,5.323080062866211,5.176919937133789,1765796.0,4.971785068511963
2014-01-20,5.269229888916016,5.192309856414795,5.199999809265137,5.223080158233643,1425819.0,5.016115665435791
2014-01-21,5.307690143585205,5.192309856414795,5.238460063934326,5.261539936065674,1803880.0,5.053051471710205
2014-01-22,5.407690048217773,5.269229888916016,5.2846198081970215,5.384610176086426,3182756.0,5.1712446212768555
2014-01-23,5.423079967498779,5.3538498878479,5.384610176086426,5.400000095367432,2417309.0,5.186025142669678
2014-01-24,5.446149826049805,5.361539840698242,5.415380001068115,5.438459873199463,2808637.0,5.22296142578125
2014-01-27,5.423079967498779,5.346149921417236,5.400000095367432,5.3538498878479,2589496.0,5.141703128814697
2014-01-28,5.407690048217773,5.323080062866211,5.361539840698242,5.3538498878479,1889085.0,5.141703128814697
2014-01-29,5.407690048217773,5.330770015716553,5.369229793548584,5.384610176086426,2108895.0,5.1712446212768555
2014-01-30,5.384610176086426,5.330770015716553,5.376920223236084,5.3384599685668945,1304680.0,5.126923561096191
2014-02-07,5.407690048217773,5.269229888916016,5.3384599685668945,5.400000095367432,2579929.0,5.186025142669678
2014-02-10,5.523079872131348,5.407690048217773,5.415380001068115,5.507689952850342,7128724.0,5.289447784423828
2014-02-11,5.576920032501221,5.484610080718994,5.523079872131348,5.5307698249816895,5667478.0,5.3116135597229
2014-02-12,5.730770111083984,5.5307698249816895,5.538459777832031,5.692309856414795,11187101.0,5.466752529144287
2014-02-13,5.6615400314331055,5.538459777832031,5.6615400314331055,5.538459777832031,6590870.0,5.318998336791992
2014-02-14,5.60768985748291,5.523079872131348,5.5307698249816895,5.584619998931885,5529622.0,5.3633294105529785
2014-02-17,5.638460159301758,5.576920032501221,5.592309951782227,5.638460159301758,6714762.0,5.415036201477051
2014-02-18,5.699999809265137,5.576920032501221,5.623079776763916,5.599999904632568,7276283.0,5.3780999183654785
2014-02-19,5.669229984283447,5.569230079650879,5.599999904632568,5.6461501121521,6363448.0,5.422421455383301
2014-02-20,5.730770111083984,5.576920032501221,5.684619903564453,5.584619998931885,5417471.0,5.3633294105529785
2014-02-21,5.6461501121521,5.546150207519531,5.584619998931885,5.60768985748291,4549144.0,5.385485649108887
2014-02-24,5.599999904632568,5.4692301750183105,5.592309951782227,5.5307698249816895,4004578.0,5.3116135597229
2014-02-25,5.599999904632568,5.323080062866211,5.5307698249816895,5.376920223236084,5566457.0,5.163859844207764
2014-02-26,5.384610176086426,5.192309856414795,5.346149921417236,5.330770015716553,3769181.0,5.119538307189941
2014-02-27,5.376920223236084,5.246150016784668,5.346149921417236,5.276919841766357,3771173.0,5.067822456359863
2014-02-28,5.346149921417236,5.169229984283447,5.276919841766357,5.323080062866211,3292010.0,5.11215353012085
2014-03-03,5.507689952850342,5.307690143585205,5.3384599685668945,5.476920127868652,4204018.0,5.259897232055664
2014-03-04,5.461540222167969,5.369229793548584,5.446149826049805,5.438459873199463,3306975.0,5.22296142578125
2014-03-05,5.5,5.415380001068115,5.446149826049805,5.430769920349121,3012084.0,5.215575218200684
2014-03-06,5.461540222167969,5.3538498878479,5.415380001068115,5.415380001068115,2642944.0,5.200795650482178
2014-03-07,5.5,5.369229793548584,5.438459873199463,5.430769920349121,3138904.0,5.215575218200684
2014-03-10,5.415380001068115,5.169229984283447,5.384610176086426,5.2076897621154785,3412425.0,5.001335620880127
2014-03-11,5.261539936065674,5.138460159301758,5.199999809265137,5.238460063934326,1769241.0,5.030886173248291
2014-03-12,5.269229888916016,5.138460159301758,5.253849983215332,5.2076897621154785,1846796.0,5.001335620880127
2014-03-13,5.323080062866211,5.192309856414795,5.2076897621154785,5.323080062866211,2878405.0,5.11215353012085
2014-03-14,5.438459873199463,5.269229888916016,5.276919841766357,5.423079967498779,4802124.0,5.208190441131592
2014-03-17,5.461540222167969,5.376920223236084,5.423079967498779,5.446149826049805,2762267.0,5.230346202850342
2014-03-18,5.515379905700684,5.430769920349121,5.446149826049805,5.476920127868652,11342714.0,5.259897232055664
2014-03-19,5.615379810333252,5.453849792480469,5.461540222167969,5.60768985748291,7754719.0,5.385485649108887
2014-03-20,5.6461501121521,5.538459777832031,5.60768985748291,5.546150207519531,6323198.0,5.3263840675354
2014-03-21,5.730770111083984,5.507689952850342,5.546150207519531,5.653850078582764,7239000.0,5.429816246032715
2014-03-24,5.6615400314331055,5.584619998931885,5.653850078582764,5.60768985748291,3962901.0,5.385485649108887
2014-03-25,5.730770111083984,5.546150207519531,5.584619998931885,5.615379810333252,14485051.0,5.3928704261779785
2014-03-26,5.623079776763916,5.384610176086426,5.615379810333252,5.400000095367432,12602643.0,5.186025142669678
2014-03-27,5.538459777832031,5.330770015716553,5.400000095367432,5.438459873199463,10307911.0,5.22296142578125
2014-03-28,5.461540222167969,5.230770111083984,5.438459873199463,5.2923102378845215,7582654.0,5.082602500915527
2014-03-31,5.307690143585205,5.230770111083984,5.2923102378845215,5.261539936065674,2425628.0,5.053051471710205
2014-04-01,5.407690048217773,5.261539936065674,5.261539936065674,5.39231014251709,4629504.0,5.178640365600586
2014-04-02,5.384610176086426,5.2923102378845215,5.346149921417236,5.323080062866211,3055650.0,5.11215353012085
2014-04-03,5.376920223236084,5.2846198081970215,5.2923102378845215,5.3384599685668945,2808340.0,5.126923561096191
2014-04-04,5.376920223236084,5.307690143585205,5.323080062866211,5.376920223236084,1930506.0,5.163859844207764
2014-04-08,5.538459777832031,5.346149921417236,5.369229793548584,5.461540222167969,4638514.0,5.245127201080322
2014-04-09,5.492310047149658,5.423079967498779,5.4692301750183105,5.4692301750183105,3354962.0,5.252511978149414
2014-04-10,5.5,5.438459873199463,5.4692301750183105,5.461540222167969,3853774.0,5.245127201080322
2014-04-11,5.484610080718994,5.430769920349121,5.4692301750183105,5.461540222167969,2978701.0,5.245127201080322
2014-04-14,5.484610080718994,5.430769920349121,5.4692301750183105,5.476920127868652,3319309.0,5.259897232055664
2014-04-15,5.523079872131348,5.461540222167969,5.476920127868652,5.507689952850342,5229792.0,5.289447784423828
2014-04-16,5.538459777832031,5.4692301750183105,5.5,5.5307698249816895,4177538.0,5.3116135597229
2014-04-17,5.576920032501221,5.492310047149658,5.538459777832031,5.515379905700684,3583477.0,5.296833038330078
2014-04-18,5.5307698249816895,5.461540222167969,5.507689952850342,5.492310047149658,2436566.0,5.274677276611328
2014-04-21,5.484610080718994,5.323080062866211,5.446149826049805,5.330770015716553,3848938.0,5.119538307189941
2014-04-22,5.346149921417236,5.230770111083984,5.330770015716553,5.330770015716553,3692296.0,5.119538307189941
2014-04-23,5.376920223236084,5.269229888916016,5.330770015716553,5.307690143585205,2112908.0,5.097373008728027
2014-04-24,5.400000095367432,5.276919841766357,5.323080062866211,5.2846198081970215,2818738.0,5.075216770172119
2014-04-25,5.346149921417236,5.230770111083984,5.307690143585205,5.261539936065674,2594325.0,5.053051471710205
2014-04-28,5.3384599685668945,5.1461501121521,5.1615400314331055,5.2076897621154785,3912227.0,5.001335620880127
2014-04-29,5.261539936065674,5.153850078582764,5.253849983215332,5.223080158233643,2233306.0,5.016115665435791
2014-04-30,5.261539936065674,5.192309856414795,5.2153801918029785,5.230770111083984,2009853.0,5.023500919342041
2014-05-05,5.2846198081970215,5.2076897621154785,5.230770111083984,5.269229888916016,1602766.0,5.060436725616455
2014-05-06,5.307690143585205,5.238460063934326,5.269229888916016,5.276919841766357,1594815.0,5.067822456359863
2014-05-07,5.315380096435547,5.223080158233643,5.300000190734863,5.2923102378845215,3255314.0,5.082602500915527
2014-05-08,5.346149921417236,5.261539936065674,5.269229888916016,5.276919841766357,2284886.0,5.067822456359863
2014-05-09,5.323080062866211,5.253849983215332,5.2923102378845215,5.315380096435547,1549294.0,5.104757785797119
2014-05-12,5.400000095367432,5.315380096435547,5.315380096435547,5.384610176086426,2666484.0,5.1712446212768555
2014-05-13,5.407690048217773,5.346149921417236,5.376920223236084,5.361539840698242,1848704.0,5.1490888595581055
2014-05-14,5.376920223236084,5.330770015716553,5.3538498878479,5.3384599685668945,1215184.0,5.126923561096191
2014-05-15,5.376920223236084,5.276919841766357,5.346149921417236,5.307690143585205,1667588.0,5.097373008728027
2014-05-16,5.400000095367432,5.269229888916016,5.276919841766357,5.39231014251709,9782593.0,5.178640365600586
2014-05-19,5.538459777832031,5.3538498878479,5.369229793548584,5.461540222167969,6175089.0,5.245127201080322
2014-05-20,5.638460159301758,5.438459873199463,5.446149826049805,5.553850173950195,12409835.0,5.3337788581848145
2014-05-21,5.592309951782227,5.507689952850342,5.538459777832031,5.584619998931885,3949370.0,5.3633294105529785
2014-05-22,5.623079776763916,5.538459777832031,5.584619998931885,5.546150207519531,13488152.0,5.3263840675354
2014-05-23,5.907690048217773,5.546150207519531,5.546150207519531,5.730770111083984,18711425.0,5.503688335418701
2014-05-26,6.153850078582764,5.676919937133789,5.730770111083984,6.115379810333252,29840376.0,5.873057842254639
2014-05-27,6.076920032501221,5.807690143585205,6.076920032501221,5.915380001068115,22627883.0,5.680983066558838
2014-05-28,5.953849792480469,5.669229984283447,5.846149921417236,5.861539840698242,25632805.0,5.629276752471924
2014-05-29,5.861539840698242,5.584619998931885,5.846149921417236,5.6615400314331055,17107147.0,5.437201499938965
2014-05-30,5.7076897621154785,5.569230079650879,5.615379810333252,5.623079776763916,15140153.0,5.400265693664551
2014-06-03,5.630770206451416,5.4692301750183105,5.630770206451416,5.5,9704462.0,5.28206205368042
2014-06-04,5.515379905700684,5.346149921417236,5.476920127868652,5.407690048217773,7477410.0,5.193410396575928
2014-06-05,5.476920127868652,5.39231014251709,5.400000095367432,5.4692301750183105,3676918.0,5.252511978149414
2014-06-06,5.492310047149658,5.376920223236084,5.492310047149658,5.407690048217773,3870204.0,5.193410396575928
2014-06-09,5.4692301750183105,5.3538498878479,5.400000095367432,5.407690048217773,2918290.0,5.193410396575928
2014-06-10,5.538459777832031,5.39231014251709,5.39231014251709,5.523079872131348,5554010.0,5.30422830581665
2014-06-11,5.569230079650879,5.476920127868652,5.507689952850342,5.553850173950195,6479136.0,5.3337788581848145
2014-06-12,5.576920032501221,5.5,5.5307698249816895,5.523079872131348,3881252.0,5.30422830581665
2014-06-13,5.553850173950195,5.484610080718994,5.507689952850342,5.5307698249816895,4997921.0,5.3116135597229
2014-06-16,5.553850173950195,5.484610080718994,5.523079872131348,5.538459777832031,3107893.0,5.318998336791992
2014-06-17,5.592309951782227,5.507689952850342,5.553850173950195,5.515379905700684,4251000.0,5.296833038330078
2014-06-18,5.538459777832031,5.461540222167969,5.507689952850342,5.484610080718994,2869036.0,5.267282485961914
2014-06-19,5.492310047149658,5.323080062866211,5.461540222167969,5.346149921417236,3015244.0,5.1343092918396
2014-06-20,5.430769920349121,5.307690143585205,5.307690143585205,5.415380001068115,1955766.0,5.200795650482178
2014-06-23,5.446149826049805,5.2923102378845215,5.446149826049805,5.323080062866211,6200541.0,5.11215353012085
2014-06-24,5.361539840698242,5.307690143585205,5.323080062866211,5.323080062866211,2142379.0,5.11215353012085
2014-06-25,5.330770015716553,5.276919841766357,5.323080062866211,5.315380096435547,2393093.0,5.104757785797119
2014-06-26,5.369229793548584,5.300000190734863,5.315380096435547,5.361539840698242,3178968.0,5.1490888595581055
2014-06-27,5.423079967498779,5.346149921417236,5.369229793548584,5.376920223236084,2384261.0,5.163859844207764
2014-06-30,5.407690048217773,5.361539840698242,5.361539840698242,5.384610176086426,4426100.0,5.1712446212768555
2014-07-01,5.492310047149658,5.361539840698242,5.384610176086426,5.4692301750183105,6243255.0,5.252511978149414
2014-07-02,5.484610080718994,5.407690048217773,5.446149826049805,5.4692301750183105,3876129.0,5.252511978149414
2014-07-03,5.430769920349121,5.376920223236084,5.430769920349121,5.39231014251709,3165873.0,5.275090217590332
2014-07-04,5.407690048217773,5.346149921417236,5.39231014251709,5.384610176086426,2207260.0,5.267557621002197
2014-07-07,5.415380001068115,5.369229793548584,5.376920223236084,5.407690048217773,2592391.0,5.290135860443115
2014-07-08,5.407690048217773,5.369229793548584,5.39231014251709,5.407690048217773,2285054.0,5.290135860443115
2014-07-09,5.407690048217773,5.261539936065674,5.407690048217773,5.2846198081970215,3729230.0,5.169740676879883
2014-07-10,5.3384599685668945,5.269229888916016,5.2923102378845215,5.2846198081970215,2584856.0,5.169740676879883
2014-07-11,5.3538498878479,5.276919841766357,5.2923102378845215,5.3384599685668945,2239305.0,5.222410678863525
2014-07-14,5.461540222167969,5.330770015716553,5.330770015716553,5.446149826049805,5494386.0,5.327759742736816
2014-07-15,5.561540126800537,5.446149826049805,5.446149826049805,5.523079872131348,11654470.0,5.403017520904541
2014-07-16,5.523079872131348,5.407690048217773,5.523079872131348,5.438459873199463,5884832.0,5.320237159729004
2014-07-17,5.507689952850342,5.415380001068115,5.430769920349121,5.453849792480469,2688219.0,5.335291862487793
2014-07-18,5.492310047149658,5.423079967498779,5.461540222167969,5.438459873199463,3045170.0,5.320237159729004
2014-07-21,5.492310047149658,5.423079967498779,5.438459873199463,5.438459873199463,3170676.0,5.320237159729004
2014-07-22,5.476920127868652,5.423079967498779,5.461540222167969,5.4692301750183105,3411090.0,5.350337982177734
2014-07-23,5.492310047149658,5.384610176086426,5.4692301750183105,5.407690048217773,3946153.0,5.290135860443115
2014-07-24,5.446149826049805,5.376920223236084,5.400000095367432,5.430769920349121,3480431.0,5.312713623046875
2014-07-25,5.5,5.407690048217773,5.438459873199463,5.492310047149658,4634696.0,5.372916221618652
2014-07-28,5.8384599685668945,5.492310047149658,5.5,5.7923102378845215,26261992.0,5.66639518737793
2014-07-29,5.738460063934326,5.6615400314331055,5.7076897621154785,5.684619903564453,19425504.0,5.561045169830322
2014-07-30,5.7153801918029785,5.615379810333252,5.669229984283447,5.669229984283447,10313196.0,5.545989990234375
2014-07-31,5.730770111083984,5.6461501121521,5.6615400314331055,5.699999809265137,7465901.0,5.576091289520264
2014-08-01,5.7846198081970215,5.584619998931885,5.7153801918029785,5.599999904632568,9949881.0,5.478265285491943
2014-08-04,5.669229984283447,5.592309951782227,5.599999904632568,5.6615400314331055,5593038.0,5.5384674072265625
2014-08-05,5.723080158233643,5.615379810333252,5.676919937133789,5.692309856414795,7212736.0,5.568568706512451
2014-08-06,5.723080158233643,5.6615400314331055,5.669229984283447,5.7076897621154785,5552301.0,5.583614349365234
2014-08-07,5.769229888916016,5.630770206451416,5.692309856414795,5.6461501121521,6823072.0,5.523412227630615
2014-08-08,5.692309856414795,5.623079776763916,5.6615400314331055,5.692309856414795,4272988.0,5.568568706512451
2014-08-11,5.815380096435547,5.692309856414795,5.699999809265137,5.800000190734863,10666085.0,5.673917770385742
2014-08-12,5.815380096435547,5.738460063934326,5.7846198081970215,5.800000190734863,5233641.0,5.673917770385742
2014-08-13,5.823080062866211,5.730770111083984,5.769229888916016,5.7923102378845215,5527176.0,5.66639518737793
2014-08-14,5.8538498878479,5.746150016784668,5.776919841766357,5.761539936065674,6570597.0,5.636293411254883
2014-08-15,6.115379810333252,5.653850078582764,5.653850078582764,6.015379905700684,22818006.0,5.884615421295166
2014-08-18,6.199999809265137,5.8538498878479,5.9692301750183105,6.0307698249816895,27423471.0,5.8996710777282715
2014-08-19,6.2846198081970215,5.915380001068115,6.0,6.223080158233643,29009721.0,6.0878005027771
2014-08-20,6.846149921417236,6.199999809265137,6.2076897621154785,6.846149921417236,32896396.0,6.697325706481934
2014-08-21,7.038459777832031,6.523079872131348,7.038459777832031,6.623079776763916,32676620.0,6.479104995727539
2014-08-22,6.738460063934326,6.492310047149658,6.630770206451416,6.561540126800537,20713560.0,6.418903350830078
2014-08-25,6.553850173950195,6.361539840698242,6.476920127868652,6.369229793548584,18554719.0,6.230773448944092
2014-08-26,6.415380001068115,6.184619903564453,6.346149921417236,6.2153801918029785,13648343.0,6.080267906188965
2014-08-27,6.269229888916016,6.1461501121521,6.2076897621154785,6.253849983215332,10642352.0,6.11790132522583
2014-08-28,6.269229888916016,6.061540126800537,6.246150016784668,6.076920032501221,10919671.0,5.944817543029785
2014-08-29,6.192309856414795,6.053850173950195,6.084619998931885,6.176919937133789,8197638.0,6.0426435470581055
2014-09-01,6.300000190734863,6.076920032501221,6.1615400314331055,6.2923102378845215,12832602.0,6.155526161193848
2014-09-02,6.346149921417236,6.246150016784668,6.269229888916016,6.315380096435547,11394419.0,6.178093910217285
2014-09-03,6.423079967498779,6.199999809265137,6.323080062866211,6.400000095367432,22468282.0,6.2608747482299805
2014-09-04,6.599999904632568,6.346149921417236,6.423079967498779,6.484610080718994,25313089.0,6.343645095825195
2014-09-05,6.6461501121521,6.453849792480469,6.561540126800537,6.515379905700684,21114605.0,6.373746395111084
2014-09-09,6.538459777832031,6.423079967498779,6.492310047149658,6.484610080718994,9649331.0,6.343645095825195
2014-09-10,6.60768985748291,6.346149921417236,6.446149826049805,6.569230079650879,20662005.0,6.426425457000732
2014-09-11,6.815380096435547,6.492310047149658,6.515379905700684,6.723080158233643,30760208.0,6.576931476593018
2014-09-12,6.676919937133789,6.523079872131348,6.630770206451416,6.599999904632568,17449703.0,6.456526756286621
2014-09-15,6.638460159301758,6.538459777832031,6.630770206451416,6.60768985748291,14449013.0,6.464049339294434
2014-09-16,6.615379810333252,6.276919841766357,6.576920032501221,6.300000190734863,17668244.0,6.16304874420166
2014-09-17,6.461540222167969,6.2846198081970215,6.300000190734863,6.446149826049805,11087003.0,6.306021213531494
2014-09-18,6.438459873199463,6.361539840698242,6.39231014251709,6.39231014251709,7803536.0,6.253352165222168
2014-09-19,6.615379810333252,6.39231014251709,6.415380001068115,6.576920032501221,18733232.0,6.433948516845703
2014-09-22,6.569230079650879,6.330770015716553,6.553850173950195,6.39231014251709,14499448.0,6.253352165222168
2014-09-23,6.561540126800537,6.3538498878479,6.369229793548584,6.546150207519531,11515327.0,6.403847694396973
2014-09-24,6.669229984283447,6.484610080718994,6.523079872131348,6.638460159301758,17828096.0,6.494150638580322
2014-09-25,7.007689952850342,6.599999904632568,6.6461501121521,6.846149921417236,28878761.0,6.697325706481934
2014-09-26,7.346149921417236,6.776919841766357,6.807690143585205,7.246150016784668,36396457.0,7.088630676269531
2014-09-29,7.461540222167969,7.138460159301758,7.192309856414795,7.2923102378845215,27209284.0,7.133787155151367
2014-09-30,7.3538498878479,6.953849792480469,7.300000190734863,6.984610080718994,24300105.0,6.832776069641113
2014-10-08,7.038459777832031,6.89231014251709,6.984610080718994,6.992310047149658,13869312.0,6.840308666229248
2014-10-09,7.1615400314331055,6.976920127868652,6.992310047149658,7.1615400314331055,17496300.0,7.005859851837158
2014-10-10,7.1615400314331055,6.953849792480469,7.115379810333252,7.015379905700684,9609788.0,6.862876892089844
2014-10-13,7.0,6.753849983215332,7.0,6.869229793548584,11229320.0,6.719903945922852
2014-10-14,6.9692301750183105,6.807690143585205,6.861539840698242,6.915380001068115,7913114.0,6.765050888061523
2014-10-15,6.984610080718994,6.823080062866211,6.907690048217773,6.9692301750183105,7588906.0,6.81773042678833
2014-10-16,7.199999809265137,6.869229793548584,6.923079967498779,7.023079872131348,18610982.0,6.8704094886779785
2014-10-17,7.023079872131348,6.676919937133789,6.976920127868652,6.823080062866211,9715824.0,6.674757480621338
2014-10-20,7.153850078582764,6.846149921417236,6.846149921417236,7.123079776763916,13513813.0,6.968235969543457
2014-10-21,7.1615400314331055,6.930769920349121,7.153850078582764,7.015379905700684,9325829.0,6.862876892089844
2014-10-22,7.061540126800537,6.7923102378845215,7.0,6.8538498878479,7634820.0,6.704858303070068
2014-10-23,6.830770015716553,6.369229793548584,6.823080062866211,6.453849792480469,15962350.0,6.313553810119629
2014-10-24,6.576920032501221,6.184619903564453,6.5,6.261539936065674,14367627.0,6.125424385070801
2014-10-27,6.369229793548584,6.199999809265137,6.276919841766357,6.3384599685668945,6304493.0,6.200671672821045
2014-10-28,6.553850173950195,6.346149921417236,6.384610176086426,6.538459777832031,10703323.0,6.396324157714844
2014-10-29,6.653850078582764,6.5307698249816895,6.546150207519531,6.60768985748291,10207726.0,6.464049339294434
2014-10-30,6.669229984283447,6.546150207519531,6.561540126800537,6.584619998931885,8994466.0,6.441481113433838
2014-10-31,6.6615400314331055,6.523079872131348,6.576920032501221,6.623079776763916,8219402.0,6.479104995727539
2014-11-03,6.800000190734863,6.615379810333252,6.623079776763916,6.738460063934326,10220548.0,6.591976642608643
2014-11-04,6.984610080718994,6.615379810333252,6.730770111083984,6.946149826049805,15137203.0,6.795152187347412
2014-11-05,7.184619903564453,6.815380096435547,6.815380096435547,7.046150207519531,18981753.0,6.892978668212891
2014-11-06,7.269229888916016,6.9692301750183105,7.0,7.053850173950195,14595282.0,6.900511264801025
2014-11-07,7.761539936065674,7.307690143585205,7.307690143585205,7.415380001068115,45804136.0,7.254181861877441
2014-11-10,7.692309856414795,7.230770111083984,7.346149921417236,7.576920032501221,23561674.0,7.412209987640381
2014-11-11,7.576920032501221,7.1461501121521,7.5,7.253849983215332,12509621.0,7.096163272857666
2014-11-12,7.7076897621154785,7.184619903564453,7.261539936065674,7.676919937133789,18863859.0,7.510035991668701
2014-11-13,7.653850078582764,7.0,7.60768985748291,7.076920032501221,26255646.0,6.923079490661621
2014-11-14,7.076920032501221,6.730770111083984,7.015379905700684,6.992310047149658,16411397.0,6.840308666229248
2014-11-17,7.076920032501221,6.7923102378845215,6.953849792480469,6.984610080718994,9080104.0,6.832776069641113
2014-11-18,7.176919937133789,6.915380001068115,7.023079872131348,7.169229984283447,16282103.0,7.013382434844971
2014-11-19,7.192309856414795,7.023079872131348,7.123079776763916,7.115379810333252,8266362.0,6.960703372955322
2014-11-20,7.246150016784668,6.961540222167969,7.076920032501221,7.10768985748291,11248404.0,6.953179836273193
2014-11-21,7.415380001068115,7.0,7.130770206451416,7.384610176086426,20800639.0,7.224081039428711
2014-11-24,7.507689952850342,7.307690143585205,7.346149921417236,7.461540222167969,21434351.0,7.2993388175964355
2014-11-25,7.461540222167969,7.276919841766357,7.415380001068115,7.3384599685668945,17197052.0,7.178933620452881
2014-11-26,7.346149921417236,7.115379810333252,7.3384599685668945,7.2153801918029785,15841614.0,7.058529853820801
2014-11-27,7.446149826049805,7.192309856414795,7.230770111083984,7.423079967498779,22143667.0,7.261713981628418
2014-11-28,7.453849792480469,7.2076897621154785,7.453849792480469,7.300000190734863,12353681.0,7.141310214996338
2014-12-01,7.384610176086426,7.153850078582764,7.253849983215332,7.376920223236084,12738398.0,7.216558456420898
2014-12-02,7.576920032501221,7.3384599685668945,7.384610176086426,7.5,19573637.0,7.3369622230529785
2014-12-03,7.7153801918029785,7.346149921417236,7.523079872131348,7.507689952850342,23042854.0,7.344484806060791
2014-12-04,7.692309856414795,7.461540222167969,7.484610080718994,7.630770206451416,18038077.0,7.464890003204346
2014-12-05,7.653850078582764,7.1615400314331055,7.638460159301758,7.346149921417236,13010587.0,7.186456680297852
2014-12-08,7.507689952850342,7.1615400314331055,7.269229888916016,7.330770015716553,11252671.0,7.171411037445068
2014-12-09,7.5,6.846149921417236,7.276919841766357,6.907690048217773,18351825.0,6.757527828216553
2014-12-10,7.138460159301758,6.753849983215332,6.923079967498779,7.115379810333252,9547218.0,6.960703372955322
2014-12-11,7.176919937133789,6.976920127868652,7.153850078582764,7.169229984283447,8080225.0,7.013382434844971
2014-12-12,7.3538498878479,7.169229984283447,7.169229984283447,7.269229888916016,8954546.0,7.111208438873291
2014-12-15,7.5,7.1615400314331055,7.261539936065674,7.461540222167969,11390135.0,7.2993388175964355
2014-12-16,7.438459873199463,7.307690143585205,7.330770015716553,7.376920223236084,7291371.0,7.216558456420898
2014-12-17,7.615379810333252,7.269229888916016,7.361539840698242,7.423079967498779,12930725.0,7.261713981628418
2014-12-18,7.538459777832031,7.246150016784668,7.415380001068115,7.476920127868652,9149591.0,7.314384460449219
2014-12-19,7.576920032501221,7.269229888916016,7.476920127868652,7.5,11639891.0,7.3369622230529785
2014-12-22,7.5,6.753849983215332,7.4692301750183105,7.176919937133789,15007224.0,7.020905494689941
2014-12-23,7.300000190734863,6.923079967498779,7.10768985748291,6.992310047149658,7019017.0,6.840308666229248
2014-12-24,7.2846198081970215,6.992310047149658,7.069230079650879,7.246150016784668,7696070.0,7.088630676269531
2014-12-25,7.330770015716553,7.184619903564453,7.276919841766357,7.253849983215332,5984890.0,7.096163272857666
2014-12-26,7.300000190734863,7.053850173950195,7.223080158233643,7.269229888916016,8200141.0,7.111208438873291
2014-12-29,7.176919937133789,6.907690048217773,7.169229984283447,6.984610080718994,7931869.0,6.832776069641113
2014-12-30,6.984610080718994,6.407690048217773,6.984610080718994,6.461540222167969,16636395.0,6.321077346801758
2014-12-31,6.538459777832031,6.430769920349121,6.438459873199463,6.507689952850342,4884828.0,6.366223335266113
2015-01-05,6.699999809265137,6.492310047149658,6.515379905700684,6.684619903564453,7772440.0,6.539307117462158
2015-01-06,6.923079967498779,6.615379810333252,6.615379810333252,6.846149921417236,8479023.0,6.697325706481934
2015-01-07,6.846149921417236,6.669229984283447,6.823080062866211,6.753849983215332,5799907.0,6.607032299041748
2015-01-08,6.753849983215332,6.623079776763916,6.753849983215332,6.684619903564453,3845361.0,6.539307117462158
2015-01-09,6.723080158233643,6.5307698249816895,6.684619903564453,6.553850173950195,4072950.0,6.411380290985107
2015-01-12,6.6461501121521,6.384610176086426,6.538459777832031,6.446149826049805,3857414.0,6.306021213531494
2015-01-13,6.592309951782227,6.430769920349121,6.430769920349121,6.569230079650879,2625907.0,6.426425457000732
2015-01-14,6.7923102378845215,6.446149826049805,6.553850173950195,6.738460063934326,8131442.0,6.591976642608643
2015-01-15,6.807690143585205,6.669229984283447,6.730770111083984,6.738460063934326,3546578.0,6.591976642608643
2015-01-16,6.753849983215332,6.653850078582764,6.730770111083984,6.730770111083984,4107593.0,6.584454536437988
2015-01-19,6.699999809265137,6.269229888916016,6.507689952850342,6.3538498878479,5515759.0,6.21572732925415
2015-01-20,6.592309951782227,6.384610176086426,6.39231014251709,6.592309951782227,5112740.0,6.449004173278809
2015-01-21,6.807690143585205,6.561540126800537,6.584619998931885,6.761539936065674,7673612.0,6.614555358886719
2015-01-22,6.861539840698242,6.746150016784668,6.761539936065674,6.846149921417236,8482242.0,6.697325706481934
2015-01-23,7.0307698249816895,6.769229888916016,6.846149921417236,6.923079967498779,10236101.0,6.772583484649658
2015-01-26,7.038459777832031,6.89231014251709,6.89231014251709,6.992310047149658,7783630.0,6.840308666229248
2015-01-27,7.230770111083984,6.923079967498779,6.992310047149658,7.192309856414795,8319963.0,7.035960674285889
2015-01-28,7.5,7.123079776763916,7.199999809265137,7.346149921417236,17102082.0,7.186456680297852
2015-01-29,7.546150207519531,7.230770111083984,7.307690143585205,7.446149826049805,21229708.0,7.28428316116333
2015-01-30,7.523079872131348,7.184619903564453,7.476920127868652,7.269229888916016,11980898.0,7.111208438873291
2015-02-02,7.346149921417236,7.130770206451416,7.176919937133789,7.2076897621154785,7756710.0,7.051006317138672
2015-02-03,7.2846198081970215,7.115379810333252,7.199999809265137,7.253849983215332,5564607.0,7.096163272857666
2015-02-04,7.538459777832031,7.1615400314331055,7.199999809265137,7.400000095367432,11641870.0,7.239136219024658
2015-02-05,7.9692301750183105,7.323080062866211,7.39231014251709,7.869229793548584,16246465.0,7.698165416717529
2015-02-06,7.7076897621154785,7.2153801918029785,7.692309856414795,7.39231014251709,17859428.0,7.2316131591796875
2015-02-09,7.5,7.269229888916016,7.369229793548584,7.384610176086426,5944092.0,7.224081039428711
2015-02-10,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-02-11,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-02-12,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-02-13,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-02-16,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-02-17,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-02-25,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-02-26,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-02-27,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-02,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-03,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-04,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-05,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-06,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-09,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-10,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-11,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-12,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-13,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-16,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-17,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-18,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-19,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-20,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-23,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-24,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-25,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-26,7.384610176086426,7.384610176086426,7.384610176086426,7.384610176086426,0.0,7.224081039428711
2015-03-27,8.11538028717041,7.546150207519531,7.615379810333252,7.9692301750183105,61331782.0,7.795992374420166
2015-03-30,7.992310047149658,7.7076897621154785,7.769229888916016,7.9692301750183105,36905932.0,7.795992374420166
2015-03-31,8.261540412902832,7.89231014251709,7.923079967498779,8.076919555664062,32280032.0,7.901340484619141
2015-04-01,8.238459587097168,8.0076904296875,8.069230079650879,8.092309951782227,21045206.0,7.916396141052246
2015-04-02,8.438460350036621,8.076919555664062,8.10768985748291,8.353850364685059,27208030.0,8.17225170135498
2015-04-03,8.600000381469727,8.238459587097168,8.238459587097168,8.39231014251709,24344291.0,8.209875106811523
2015-04-07,8.623080253601074,8.323080062866211,8.469229698181152,8.561539649963379,25021880.0,8.375425338745117
2015-04-08,8.830769538879395,8.369230270385742,8.546150207519531,8.7846097946167,28071820.0,8.593647003173828
2015-04-09,8.753849983215332,8.253849983215332,8.753849983215332,8.584609985351562,22461998.0,8.397994995117188
2015-04-10,9.069230079650879,8.469229698181152,8.553850173950195,8.884610176086426,19707736.0,8.691473007202148
2015-04-13,9.5076904296875,8.923080444335938,9.0,9.207690238952637,27328393.0,9.007530212402344
2015-04-14,9.276920318603516,8.846150398254395,9.207690238952637,9.11538028717041,18528230.0,8.917226791381836
2015-04-15,9.053850173950195,8.653849601745605,9.053850173950195,8.676919937133789,14332176.0,8.488298416137695
2015-04-16,8.899999618530273,8.5,8.600000381469727,8.815380096435547,11345278.0,8.623747825622559
2015-04-17,9.030770301818848,8.769229888916016,8.815380096435547,8.899999618530273,16512952.0,8.706527709960938
2015-04-20,8.800000190734863,8.484620094299316,8.7846097946167,8.523079872131348,19470228.0,8.33780288696289
2015-04-21,8.746150016784668,8.461540222167969,8.5076904296875,8.738459587097168,13409262.0,8.548500061035156
2015-04-22,9.076919555664062,8.738459587097168,8.753849983215332,8.938460350036621,17039804.0,8.744152069091797
2015-04-23,9.130769729614258,8.884610176086426,8.953849792480469,9.046150207519531,20737294.0,8.849502563476562
2015-04-24,9.0076904296875,8.692310333251953,8.923080444335938,8.984620094299316,16282269.0,8.78930950164795
2015-04-27,9.230770111083984,8.946149826049805,8.984620094299316,9.21537971496582,23746535.0,9.015052795410156
2015-04-28,9.346150398254395,8.830769538879395,9.21537971496582,8.907690048217773,18522281.0,8.714052200317383
2015-04-29,9.038459777832031,8.769229888916016,8.776920318603516,8.969229698181152,10610869.0,8.774252891540527
2015-04-30,9.353850364685059,8.938460350036621,8.976920127868652,9.199999809265137,21673181.0,9.000006675720215
2015-05-04,9.7846097946167,9.023079872131348,9.169230461120605,9.769229888916016,27547925.0,9.556862831115723
2015-05-05,9.738459587097168,9.153849601745605,9.707690238952637,9.184619903564453,19376038.0,8.984960556030273
2015-05-06,9.61538028717041,9.084609985351562,9.21537971496582,9.169230461120605,17221649.0,8.969905853271484
2015-05-07,9.138460159301758,8.461540222167969,9.11538028717041,8.538459777832031,12487174.0,8.352848052978516
2015-05-08,8.89231014251709,8.638460159301758,8.653849601745605,8.846150398254395,9515979.0,8.653850555419922
2015-05-11,9.315380096435547,8.769229888916016,8.923080444335938,9.207690238952637,15235641.0,9.007530212402344
2015-05-12,9.438460350036621,9.076919555664062,9.192310333251953,9.353850364685059,15319814.0,9.1505126953125
2015-05-13,9.515379905700684,9.184619903564453,9.361539840698242,9.315380096435547,17193950.0,9.112878799438477
2015-05-14,9.761540412902832,9.261540412902832,9.269229888916016,9.746150016784668,25447363.0,9.534284591674805
2015-05-15,10.684599876403809,9.623080253601074,9.753849983215332,10.192299842834473,37373646.0,9.970736503601074
2015-05-18,10.692299842834473,10.2076997756958,10.2076997756958,10.369199752807617,23593083.0,10.143790245056152
2015-05-19,10.66919994354248,10.369199752807617,10.376899719238281,10.53849983215332,15041221.0,10.309410095214844
2015-05-20,10.953800201416016,10.253800392150879,10.46150016784668,10.453800201416016,18887527.0,10.226551055908203
2015-05-21,10.753800392150879,10.307700157165527,10.430800437927246,10.730799674987793,15271178.0,10.497529983520508
2015-05-22,10.976900100708008,10.66919994354248,10.66919994354248,10.83080005645752,15011881.0,10.595355987548828
2015-05-25,11.33080005645752,10.638500213623047,10.723099708557129,11.130800247192383,19257690.0,10.888833999633789
2015-05-26,11.507699966430664,11.03849983215332,11.184599876403809,11.476900100708008,16373688.0,11.227411270141602
2015-05-27,12.623100280761719,11.484600067138672,11.515399932861328,12.623100280761719,25263204.0,12.348694801330566
2015-05-28,13.184599876403809,11.361499786376953,12.915399551391602,11.399999618530273,30878987.0,11.152182579040527
2015-05-29,11.730799674987793,10.546199798583984,11.399999618530273,11.284600257873535,19239929.0,11.039291381835938
2015-06-01,12.361499786376953,11.46150016784668,11.46150016784668,12.307700157165527,18058866.0,12.04015064239502
2015-06-02,13.276900291442871,12.161499977111816,12.307700157165527,13.230799674987793,21408751.0,12.943183898925781
2015-06-03,14.553799629211426,12.846199989318848,13.230799674987793,14.553799629211426,24627144.0,14.23742389678955
2015-06-04,15.430800437927246,13.230799674987793,14.553799629211426,14.976900100708008,34299331.0,14.651327133178711
2015-06-05,15.384599685668945,14.530799865722656,15.0,14.823100090026855,23096742.0,14.500869750976562
2015-06-08,14.761500358581543,14.192299842834473,14.761500358581543,14.246199607849121,16546708.0,13.93651008605957
2015-06-09,14.223099708557129,13.60770034790039,13.853799819946289,14.0,13743765.0,13.695662498474121
2015-06-10,14.692299842834473,13.769200325012207,13.861499786376953,14.515399932861328,16422438.0,14.199858665466309
2015-06-11,15.969200134277344,14.230799674987793,14.5,15.907699584960938,19955037.0,15.561891555786133
2015-06-12,17.338499069213867,15.769200325012207,15.869199752807617,16.73080062866211,26446663.0,16.367101669311523
2015-06-15,16.96150016784668,15.692299842834473,16.753799438476562,16.023099899291992,18813369.0,15.674783706665039
2015-06-16,16.9153995513916,15.076899528503418,15.730799674987793,16.261499404907227,18389176.0,15.908000946044922
2015-06-17,16.453800201416016,15.361499786376953,16.23080062866211,15.992300033569336,15646326.0,15.644654273986816
2015-06-18,16.138500213623047,14.884599685668945,15.992300033569336,14.899999618530273,15303451.0,14.57609748840332
2015-06-19,14.600000381469727,13.407699584960938,13.915399551391602,13.407699584960938,13514475.0,13.116238594055176
2015-06-23,14.746199607849121,12.307700157165527,13.199999809265137,14.746199607849121,22072891.0,14.425641059875488
2015-06-24,16.223100662231445,15.246199607849121,15.253800392150879,16.138500213623047,23226075.0,15.787675857543945
2015-06-25,16.23080062866211,15.0,16.153799057006836,15.39229965209961,18645031.0,15.057696342468262
2015-06-26,15.353799819946289,13.853799819946289,14.307700157165527,13.853799819946289,17126592.0,13.552639961242676
2015-06-29,14.5,12.469200134277344,14.469200134277344,13.907699584960938,21640635.0,13.605368614196777
2015-06-30,14.315400123596191,12.515399932861328,13.653800010681152,14.123100280761719,23123876.0,13.81608772277832
2015-07-01,14.369199752807617,12.746199607849121,13.89229965209961,12.823100090026855,17930266.0,12.544346809387207
2015-07-02,13.146200180053711,11.53849983215332,13.146200180053711,11.53849983215332,18020727.0,11.28767204284668
2015-07-03,11.153800010681152,10.384599685668945,10.692299842834473,10.384599685668945,11515140.0,10.158855438232422
2015-07-06,11.376899719238281,9.346150398254395,11.230799674987793,9.346150398254395,16646932.0,9.142980575561523
2015-07-07,8.415379524230957,8.415379524230957,8.415379524230957,8.415379524230957,1765010.0,8.232442855834961
2015-07-08,7.576920032501221,7.576920032501221,7.576920032501221,7.576920032501221,1527110.0,7.412209987640381
2015-07-09,8.253849983215332,6.753849983215332,6.753849983215332,8.253849983215332,40662979.0,8.182415962219238
2015-07-10,9.076919555664062,7.861539840698242,8.053850173950195,9.076919555664062,34729779.0,8.99836254119873
2015-07-13,9.984620094299316,9.0,9.076919555664062,9.984620094299316,37586623.0,9.898207664489746
2015-07-14,10.761500358581543,9.361539840698242,10.0,9.769229888916016,37254958.0,9.684680938720703
2015-07-15,9.9923095703125,8.792309761047363,9.692310333251953,8.800000190734863,26724577.0,8.723838806152344
2015-07-16,9.330769538879395,7.953849792480469,8.076919555664062,8.738459587097168,17167657.0,8.66283130645752
2015-07-17,9.453849792480469,8.753849983215332,8.753849983215332,9.346150398254395,12931163.0,9.265262603759766
2015-07-20,9.9923095703125,9.369230270385742,9.61538028717041,9.669230461120605,15401176.0,9.585546493530273
2015-07-21,10.269200325012207,9.361539840698242,9.600000381469727,10.100000381469727,17341478.0,10.012588500976562
2015-07-22,10.223099708557129,9.523079872131348,10.023099899291992,10.030799865722656,15905420.0,9.943986892700195
2015-07-23,11.030799865722656,9.923080444335938,10.10770034790039,11.030799865722656,27390425.0,10.935332298278809
2015-07-24,11.684599876403809,10.600000381469727,11.03849983215332,10.96150016784668,31938618.0,10.866632461547852
2015-07-27,11.56149959564209,9.923080444335938,10.676899909973145,10.161499977111816,23520428.0,10.073555946350098
2015-07-28,10.600000381469727,9.146149635314941,9.369230270385742,9.846150398254395,18791396.0,9.76093578338623
2015-07-29,10.800000190734863,9.730770111083984,10.307700157165527,10.784600257873535,14412043.0,10.691263198852539
2015-07-30,11.53849983215332,10.46150016784668,10.846199989318848,10.600000381469727,22842445.0,10.508261680603027
2015-07-31,10.615400314331055,9.884610176086426,10.476900100708008,10.253800392150879,14490278.0,10.165057182312012
2015-08-03,10.069199562072754,9.438460350036621,10.030799865722656,9.807689666748047,13420121.0,9.722807884216309
2015-08-04,10.592300415039062,9.692310333251953,9.692310333251953,10.546199798583984,9580616.0,10.454926490783691
2015-08-05,10.715399742126465,10.10770034790039,10.576899528503418,10.300000190734863,11543805.0,10.210857391357422
2015-08-06,10.492300033569336,10.0,10.138500213623047,10.192299842834473,5925088.0,10.104089736938477
2015-08-07,10.66919994354248,10.230799674987793,10.230799674987793,10.60770034790039,8847755.0,10.515893936157227
2015-08-10,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-11,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-12,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-13,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-14,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-17,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-18,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-19,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-20,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-21,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-24,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-25,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-26,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-27,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-28,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-08-31,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-01,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-02,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-07,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-08,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-09,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-10,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-11,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-14,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-15,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-16,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-17,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-18,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-21,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-22,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-23,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-24,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-25,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-28,10.66919994354248,10.230799674987793,10.230799674987793,10.60770034790039,8847755.0,10.515893936157227
2015-09-29,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-09-30,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-08,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-09,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-12,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-13,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-14,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-15,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-16,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-19,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-20,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-21,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-22,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-23,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-26,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-27,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-28,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-29,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-10-30,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-02,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-03,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-04,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-05,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-06,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-09,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-10,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-11,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-12,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-13,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-16,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-17,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-18,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-19,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-20,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-23,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-24,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-25,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-26,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-27,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-11-30,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-01,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-02,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-03,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-04,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-07,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-08,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-09,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-10,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-11,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-14,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-15,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-16,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-17,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-18,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-21,10.60770034790039,10.60770034790039,10.60770034790039,10.60770034790039,0.0,10.515893936157227
2015-12-22,11.66919994354248,11.553799629211426,11.66919994354248,11.66919994354248,38557812.0,11.568207740783691
2015-12-23,11.46150016784668,10.5,11.46150016784668,10.83080005645752,48649909.0,10.73706340789795
2015-12-24,11.2923002243042,10.446200370788574,10.876899719238281,11.130800247192383,36243103.0,11.034467697143555
2015-12-25,10.953800201416016,10.600000381469727,10.899999618530273,10.800000190734863,21627736.0,10.706530570983887
2015-12-28,10.7923002243042,9.984620094299316,10.761500358581543,10.046199798583984,21443104.0,9.959254264831543
2015-12-29,9.984620094299316,9.61538028717041,9.923080444335938,9.846150398254395,14747216.0,9.76093578338623
2015-12-30,10.069199562072754,9.823080062866211,9.899999618530273,9.984620094299316,10853572.0,9.898207664489746
2015-12-31,10.153800010681152,9.707690238952637,10.092300415039062,9.915379524230957,8482056.0,9.829565048217773
2016-01-04,9.869230270385742,8.923080444335938,9.869230270385742,8.923080444335938,9521197.0,8.845853805541992
2016-01-05,8.846150398254395,8.11538028717041,8.307689666748047,8.476920127868652,15622314.0,8.403554916381836
2016-01-06,8.730770111083984,8.461540222167969,8.476920127868652,8.638460159301758,8606573.0,8.56369686126709
2016-01-07,8.484620094299316,7.776919841766357,8.484620094299316,7.776919841766357,2348320.0,7.70961332321167
2016-01-08,8.038459777832031,7.1615400314331055,7.89231014251709,7.630770206451416,12705797.0,7.564728736877441
2016-01-11,7.484610080718994,6.869229793548584,7.484610080718994,6.869229793548584,10190776.0,6.809779167175293
2016-01-12,7.0,6.546150207519531,6.615379810333252,6.8538498878479,8960190.0,6.794532299041748
2016-01-13,7.0307698249816895,6.576920032501221,6.938459873199463,6.623079776763916,6546332.0,6.565759181976318
2016-01-14,7.223080158233643,6.315380096435547,6.315380096435547,7.1461501121521,8545162.0,7.08430290222168
2016-01-15,7.069230079650879,6.738460063934326,7.046150207519531,6.823080062866211,7627990.0,6.764029026031494
2016-01-18,7.10768985748291,6.6615400314331055,6.669229984283447,7.0,7578096.0,6.939417839050293
2016-01-19,7.376920223236084,6.930769920349121,6.930769920349121,7.300000190734863,9579026.0,7.236821174621582
2016-01-20,7.376920223236084,7.115379810333252,7.269229888916016,7.1615400314331055,6342451.0,7.099559307098389
2016-01-21,7.1615400314331055,6.761539936065674,7.069230079650879,6.7846198081970215,6071263.0,6.725901126861572
2016-01-22,6.961540222167969,6.676919937133789,6.89231014251709,6.89231014251709,4317340.0,6.832659721374512
2016-01-25,7.307690143585205,6.961540222167969,6.961540222167969,7.184619903564453,6670535.0,7.122439861297607
2016-01-26,7.6615400314331055,6.7846198081970215,7.230770111083984,6.923079967498779,14380472.0,6.863163471221924
2016-01-27,7.138460159301758,6.400000095367432,6.807690143585205,7.123079776763916,10518378.0,7.061432361602783
2016-01-28,7.061540126800537,6.546150207519531,7.061540126800537,6.592309951782227,6990557.0,6.5352559089660645
2016-01-29,6.830770015716553,6.461540222167969,6.538459777832031,6.723080158233643,6691038.0,6.664894104003906
2016-02-01,6.8384599685668945,6.2153801918029785,6.723080158233643,6.3384599685668945,8038449.0,6.283602714538574
2016-02-02,6.569230079650879,6.199999809265137,6.330770015716553,6.5,5969749.0,6.443744659423828
2016-02-03,6.638460159301758,6.323080062866211,6.384610176086426,6.60768985748291,7651263.0,6.550502777099609
2016-02-04,6.807690143585205,6.615379810333252,6.615379810333252,6.769229888916016,9897600.0,6.710644721984863
2016-02-05,7.2923102378845215,6.723080158233643,6.753849983215332,7.0,12341934.0,6.939417839050293
2016-02-15,6.976920127868652,6.576920032501221,6.653850078582764,6.830770015716553,8008570.0,6.7716522216796875
2016-02-16,7.2923102378845215,6.89231014251709,6.89231014251709,7.261539936065674,11081726.0,7.198693752288818
2016-02-17,7.830770015716553,7.10768985748291,7.276919841766357,7.7076897621154785,17638401.0,7.640982627868652
2016-02-18,8.015379905700684,7.538459777832031,7.538459777832031,7.6461501121521,16300710.0,7.579975605010986
2016-02-19,7.684619903564453,7.446149826049805,7.623079776763916,7.5307698249816895,9094641.0,7.4655938148498535
2016-02-22,7.761539936065674,7.584619998931885,7.584619998931885,7.6615400314331055,7623857.0,7.5952324867248535
2016-02-23,7.746150016784668,7.507689952850342,7.684619903564453,7.630770206451416,6819189.0,7.564728736877441
2016-02-24,7.907690048217773,7.4692301750183105,7.599999904632568,7.830770015716553,10365288.0,7.762997627258301
2016-02-25,7.746150016784668,7.046150207519531,7.746150016784668,7.046150207519531,12390350.0,6.98516845703125
2016-02-26,7.346149921417236,6.861539840698242,7.053850173950195,7.169229984283447,9635191.0,7.10718297958374
2016-02-29,7.076920032501221,6.453849792480469,7.076920032501221,6.5,9090364.0,6.443744659423828
2016-03-01,6.699999809265137,6.330770015716553,6.5,6.638460159301758,6266098.0,6.58100700378418
2016-03-02,7.176919937133789,6.60768985748291,6.6615400314331055,7.076920032501221,13531174.0,7.015671730041504
2016-03-03,7.430769920349121,7.007689952850342,7.10768985748291,7.223080158233643,14020532.0,7.160566806793213
2016-03-04,7.592309951782227,7.138460159301758,7.138460159301758,7.230770111083984,13553244.0,7.1681904792785645
2016-03-07,7.953849792480469,7.2923102378845215,7.453849792480469,7.953849792480469,23090592.0,7.885012149810791
2016-03-08,8.438460350036621,7.476920127868652,8.076919555664062,8.230770111083984,27351490.0,8.15953540802002
2016-03-09,8.192310333251953,7.776919841766357,8.0076904296875,7.953849792480469,14807158.0,7.885012149810791
2016-03-10,8.076919555664062,7.776919841766357,7.869229793548584,7.823080062866211,9385339.0,7.755374431610107
2016-03-11,7.984610080718994,7.423079967498779,7.676919937133789,7.9692301750183105,10797537.0,7.900259494781494
2016-03-14,8.407690048217773,7.923079967498779,8.0076904296875,8.269229888916016,15171007.0,8.197662353515625
2016-03-15,8.307689666748047,8.0,8.161540031433105,8.100000381469727,9873095.0,8.029897689819336
2016-03-16,8.461540222167969,8.100000381469727,8.10768985748291,8.384610176086426,13227399.0,8.312044143676758
2016-03-17,8.884610176086426,8.307689666748047,8.39231014251709,8.746150016784668,15518311.0,8.670455932617188
2016-03-18,8.907690048217773,8.561539649963379,8.761540412902832,8.669230461120605,24258943.0,8.59420108795166
2016-03-21,8.830769538879395,8.330769538879395,8.584609985351562,8.807689666748047,26698460.0,8.731462478637695
2016-03-22,8.653849601745605,8.430769920349121,8.60768985748291,8.446149826049805,16131891.0,8.373051643371582
2016-03-23,8.553850173950195,8.307689666748047,8.346150398254395,8.446149826049805,8672487.0,8.373051643371582
2016-03-24,8.430769920349121,8.123080253601074,8.369230270385742,8.130769729614258,10454314.0,8.06040096282959
2016-03-25,8.361539840698242,8.192310333251953,8.192310333251953,8.292309761047363,7056273.0,8.220542907714844
2016-03-28,8.5,8.192310333251953,8.323080062866211,8.2846097946167,8470286.0,8.212909698486328
2016-03-29,8.338459968566895,8.0,8.292309761047363,8.061539649963379,6496319.0,7.991769790649414
2016-03-30,8.407690048217773,8.10768985748291,8.10768985748291,8.361539840698242,7456940.0,8.28917407989502
2016-03-31,8.5,8.338459968566895,8.361539840698242,8.39231014251709,8332487.0,8.319677352905273
2016-04-01,8.407690048217773,8.123080253601074,8.276920318603516,8.292309761047363,6841417.0,8.220542907714844
2016-04-05,8.561539649963379,8.238459587097168,8.307689666748047,8.523079872131348,11869289.0,8.449316024780273
2016-04-06,8.4923095703125,8.338459968566895,8.461540222167969,8.430769920349121,9047994.0,8.357804298400879
2016-04-07,8.530770301818848,8.199999809265137,8.423080444335938,8.223079681396484,9731481.0,8.151911735534668
2016-04-08,8.21537971496582,7.953849792480469,8.21537971496582,8.10768985748291,7152414.0,8.037520408630371
2016-04-11,8.384610176086426,8.123080253601074,8.123080253601074,8.2846097946167,6969314.0,8.212909698486328
2016-04-12,8.515379905700684,8.192310333251953,8.361539840698242,8.438460350036621,10767201.0,8.365428924560547
2016-04-13,8.792309761047363,8.39231014251709,8.39231014251709,8.661540031433105,19196645.0,8.586578369140625
2016-04-14,8.730770111083984,8.576919555664062,8.692310333251953,8.684619903564453,9129253.0,8.609457969665527
2016-04-15,9.061539649963379,8.692310333251953,8.738459587097168,8.9923095703125,17043487.0,8.914484977722168
2016-04-18,8.961540222167969,8.669230461120605,8.961540222167969,8.815380096435547,11965010.0,8.739086151123047
2016-04-19,9.153849601745605,8.823080062866211,8.976920127868652,9.146149635314941,15303122.0,9.06699275970459
2016-04-20,9.330769538879395,8.461540222167969,9.223079681396484,8.676919937133789,20285089.0,8.601823806762695
2016-04-21,8.7846097946167,8.461540222167969,8.638460159301758,8.5,9838186.0,8.426436424255371
2016-04-22,8.461540222167969,8.230770111083984,8.307689666748047,8.438460350036621,6461842.0,8.365428924560547
2016-04-25,8.569230079650879,8.238459587097168,8.330769538879395,8.538459777832031,5178234.0,8.464563369750977
2016-04-26,9.076919555664062,8.476920127868652,8.523079872131348,9.0076904296875,13684412.0,8.929732322692871
2016-04-27,9.423080444335938,9.0076904296875,9.130769729614258,9.161540031433105,18846172.0,9.082250595092773
2016-04-28,9.353850364685059,8.984620094299316,9.038459777832031,9.323080062866211,11149984.0,9.242392539978027
2016-04-29,9.484620094299316,9.146149635314941,9.307689666748047,9.323080062866211,9119984.0,9.242392539978027
2016-05-03,9.4923095703125,9.076919555664062,9.292309761047363,9.469229698181152,13622429.0,9.387276649475098
2016-05-04,9.423080444335938,9.199999809265137,9.361539840698242,9.269229888916016,9988195.0,9.189008712768555
2016-05-05,9.361539840698242,9.092309951782227,9.207690238952637,9.2846097946167,8725467.0,9.204255104064941
2016-05-06,9.307689666748047,8.776920318603516,9.230770111083984,8.807689666748047,10215348.0,8.731462478637695
2016-05-09,8.792309761047363,8.153849601745605,8.792309761047363,8.2846097946167,7657093.0,8.212909698486328
2016-05-10,8.338459968566895,8.100000381469727,8.230770111083984,8.21537971496582,5265730.0,8.144279479980469
2016-05-11,8.423080444335938,8.230770111083984,8.246150016784668,8.292309761047363,7139379.0,8.220542907714844
2016-05-12,8.199999809265137,7.7846198081970215,8.076919555664062,8.092309951782227,6012484.0,8.022274017333984
2016-05-13,8.292309761047363,7.961540222167969,8.246150016784668,8.092309951782227,4170532.0,8.022274017333984
2016-05-16,8.253849983215332,7.907690048217773,8.076919555664062,8.246150016784668,6202756.0,8.174782752990723
2016-05-17,8.292309761047363,8.038459777832031,8.246150016784668,8.084609985351562,5583927.0,8.014640808105469
2016-05-18,8.069230079650879,7.546150207519531,8.015379905700684,7.630770206451416,8141240.0,7.564728736877441
2016-05-19,7.7846198081970215,7.553850173950195,7.676919937133789,7.584619998931885,5061496.0,7.518978118896484
2016-05-20,7.7153801918029785,7.476920127868652,7.492310047149658,7.676919937133789,4622177.0,7.61047887802124
2016-05-23,7.984610080718994,7.676919937133789,7.684619903564453,7.8538498878479,6397628.0,7.7858781814575195
2016-05-24,8.253849983215332,7.738460063934326,7.884610176086426,8.030770301818848,9801157.0,7.961267471313477
2016-05-25,8.092309951782227,7.7846198081970215,7.930769920349121,7.923079967498779,6069349.0,7.854508399963379
2016-05-26,8.030770301818848,7.776919841766357,7.869229793548584,8.023079872131348,5695614.0,7.953642845153809
2016-05-27,8.030770301818848,7.876920223236084,8.023079872131348,7.907690048217773,4820556.0,7.83925199508667
2016-05-30,7.923079967498779,7.653850078582764,7.900000095367432,7.7846198081970215,4283480.0,7.717247009277344
2016-05-31,8.130769729614258,7.7846198081970215,7.830770015716553,8.100000381469727,9307568.0,8.029897689819336
2016-06-01,8.269229888916016,8.100000381469727,8.11538028717041,8.192310333251953,8229612.0,8.121408462524414
2016-06-02,8.261540412902832,8.153849601745605,8.153849601745605,8.230770111083984,7732279.0,8.15953540802002
2016-06-03,8.269229888916016,8.161540031433105,8.269229888916016,8.223079681396484,6382255.0,8.151911735534668
2016-06-06,8.353850364685059,8.161540031433105,8.276920318603516,8.246150016784668,5880854.0,8.174782752990723
2016-06-07,8.338459968566895,8.169230461120605,8.253849983215332,8.338459968566895,6122506.0,8.266294479370117
2016-06-08,8.338459968566895,8.192310333251953,8.2846097946167,8.238459587097168,4220052.0,8.167159080505371
2016-06-13,8.253849983215332,7.8538498878479,8.100000381469727,7.869229793548584,5789199.0,7.801124572753906
2016-06-14,7.961540222167969,7.723080158233643,7.861539840698242,7.7846198081970215,4442863.0,7.717247009277344
2016-06-15,8.092309951782227,7.692309856414795,7.692309856414795,8.0076904296875,5021012.0,7.938386917114258
2016-06-16,8.100000381469727,7.946149826049805,8.038459777832031,8.053850173950195,4680406.0,7.984147548675537
2016-06-17,8.2846097946167,8.0076904296875,8.053850173950195,8.138460159301758,6858918.0,8.068024635314941
2016-06-20,8.292309761047363,8.076919555664062,8.076919555664062,8.238459587097168,5523576.0,8.167159080505371
2016-06-21,8.369230270385742,8.061539649963379,8.300000190734863,8.092309951782227,7180721.0,8.022274017333984
2016-06-22,8.899999618530273,8.015379905700684,8.084609985351562,8.899999618530273,18742509.0,8.822973251342773
2016-06-23,8.846150398254395,8.546150207519531,8.723079681396484,8.630769729614258,14190229.0,8.556073188781738
2016-06-24,8.884610176086426,8.476920127868652,8.600000381469727,8.723079681396484,16644123.0,8.647584915161133
2016-06-27,8.938460350036621,8.699999809265137,8.699999809265137,8.923080444335938,13575927.0,8.845853805541992
2016-06-28,9.21537971496582,8.792309761047363,8.838459968566895,8.953849792480469,13804147.0,8.876358032226562
2016-06-29,8.9923095703125,8.738459587097168,8.961540222167969,8.792309761047363,9537300.0,8.716215133666992
2016-06-30,8.869230270385742,8.661540031433105,8.776920318603516,8.71537971496582,7238470.0,8.6399507522583
2016-07-01,8.807689666748047,8.707690238952637,8.746150016784668,8.761540412902832,5472244.0,8.685711860656738
2016-07-04,8.976920127868652,8.699999809265137,8.723079681396484,8.938460350036621,9990572.0,8.861101150512695
2016-07-05,9.130769729614258,8.915379524230957,8.9923095703125,8.9923095703125,9895376.0,8.914484977722168
2016-07-06,9.069230079650879,8.930769920349121,9.030770301818848,9.046150207519531,8737718.0,8.967859268188477
2016-07-07,9.315380096435547,9.023079872131348,9.061539649963379,9.307689666748047,15597140.0,9.227134704589844
2016-07-08,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.227134704589844
2016-07-11,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.227134704589844
2016-07-12,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.227134704589844
2016-07-13,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.227134704589844
2016-07-14,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.227134704589844
2016-07-15,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.227134704589844
2016-07-18,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-07-19,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-07-20,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-07-21,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-07-22,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-07-25,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-07-26,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-07-27,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-07-28,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-07-29,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-01,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-02,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-03,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-04,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-05,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-08,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-09,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-10,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-11,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-12,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-15,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-16,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-17,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-18,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-19,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-22,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-23,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-24,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-25,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-26,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-29,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-30,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-08-31,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-01,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-02,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-05,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-06,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-07,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-08,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-09,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-12,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-13,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-14,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-19,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-20,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-21,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-22,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-23,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-26,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-27,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-28,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-29,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-09-30,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-10,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-11,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-12,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-13,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-14,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-17,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-18,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-19,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-20,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-21,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-24,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-25,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-26,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-27,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-28,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-10-31,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-01,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-02,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-03,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-04,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-07,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-08,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-09,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-10,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-11,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-14,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-15,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-16,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-17,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-18,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-21,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-22,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-23,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-24,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-25,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-28,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-29,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-11-30,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-01,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-02,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-05,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-06,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-07,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-08,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-09,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-12,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-13,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-14,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-15,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-16,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-19,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-20,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-21,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-22,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-23,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-26,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-27,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-28,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-29,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2016-12-30,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2017-01-03,9.307689666748047,9.307689666748047,9.307689666748047,9.307689666748047,0.0,9.276969909667969
2017-01-04,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,1082740.0,10.166335105895996
2017-01-05,11.223099708557129,10.523099899291992,11.223099708557129,10.800000190734863,72577455.0,10.764355659484863
2017-01-06,10.800000190734863,9.738459587097168,10.776900291442871,9.838459968566895,50197687.0,9.805989265441895
2017-01-09,10.076899528503418,9.623080253601074,9.753849983215332,9.846150398254395,25840479.0,9.813653945922852
2017-01-10,10.361499786376953,9.61538028717041,9.753849983215332,10.03849983215332,39322249.0,10.00536823272705
2017-01-11,9.907690048217773,9.461540222167969,9.846150398254395,9.5076904296875,27942522.0,9.476310729980469
2017-01-12,9.584609985351562,9.230770111083984,9.438460350036621,9.307689666748047,17487531.0,9.276969909667969
2017-01-13,9.4923095703125,9.161540031433105,9.353850364685059,9.199999809265137,16355283.0,9.169635772705078
2017-01-16,9.546150207519531,8.384610176086426,9.138460159301758,8.823080062866211,18268884.0,8.793960571289062
2017-01-17,8.753849983215332,8.315380096435547,8.646149635314941,8.71537971496582,16102599.0,8.686614990234375
2017-01-18,8.815380096435547,8.469229698181152,8.630769729614258,8.600000381469727,10212683.0,8.571617126464844
2017-01-19,8.669230461120605,8.353850364685059,8.523079872131348,8.369230270385742,10129081.0,8.341608047485352
2017-01-20,8.584609985351562,8.346150398254395,8.346150398254395,8.553850173950195,7839594.0,8.525618553161621
2017-01-23,8.769229888916016,8.553850173950195,8.561539649963379,8.761540412902832,9730275.0,8.732623100280762
2017-01-24,8.815380096435547,8.630769729614258,8.692310333251953,8.661540031433105,8988920.0,8.632953643798828
2017-01-25,8.676919937133789,8.476920127868652,8.653849601745605,8.584609985351562,7406482.0,8.55627727508545
2017-01-26,8.669230461120605,8.553850173950195,8.553850173950195,8.630769729614258,4721306.0,8.60228443145752
2017-02-03,8.738459587097168,8.623080253601074,8.623080253601074,8.692310333251953,4989465.0,8.66362190246582
2017-02-06,8.976920127868652,8.653849601745605,8.692310333251953,8.89231014251709,9886633.0,8.862961769104004
2017-02-07,8.884610176086426,8.653849601745605,8.830769538879395,8.838459968566895,8782712.0,8.80928897857666
2017-02-08,9.061539649963379,8.761540412902832,8.7846097946167,9.053850173950195,11394779.0,9.023968696594238
2017-02-09,9.169230461120605,8.923080444335938,9.023079872131348,9.123080253601074,13374615.0,9.09296989440918
2017-02-10,9.153849601745605,8.984620094299316,9.061539649963379,9.015379905700684,9811106.0,8.985625267028809
2017-02-13,9.069230079650879,8.861539840698242,8.9923095703125,9.053850173950195,8585252.0,9.023968696594238
2017-02-14,9.184619903564453,8.984620094299316,9.030770301818848,9.169230461120605,10561435.0,9.138968467712402
2017-02-15,9.153849601745605,8.884610176086426,9.153849601745605,8.89231014251709,10431354.0,8.862961769104004
2017-02-16,8.984620094299316,8.838459968566895,8.861539840698242,8.946149826049805,6794889.0,8.916624069213867
2017-02-17,8.953849792480469,8.692310333251953,8.930769920349121,8.699999809265137,9231947.0,8.671285629272461
2017-02-20,8.776920318603516,8.61538028717041,8.676919937133789,8.769229888916016,6612530.0,8.740287780761719
2017-02-21,8.876919746398926,8.738459587097168,8.776920318603516,8.846150398254395,7386464.0,8.816954612731934
2017-02-22,8.938460350036621,8.792309761047363,8.846150398254395,8.923080444335938,6949173.0,8.893630027770996
2017-02-23,9.384610176086426,8.846150398254395,8.915379524230957,9.199999809265137,19142130.0,9.169635772705078
2017-02-24,9.192310333251953,9.0076904296875,9.10768985748291,9.138460159301758,13349477.0,9.108299255371094
2017-02-27,9.261540412902832,9.100000381469727,9.138460159301758,9.169230461120605,11065289.0,9.138968467712402
2017-02-28,9.230770111083984,9.046150207519531,9.184619903564453,9.092309951782227,8084415.0,9.062301635742188
2017-03-01,9.138460159301758,9.015379905700684,9.053850173950195,9.10768985748291,7863476.0,9.077630996704102
2017-03-02,9.11538028717041,8.853850364685059,9.10768985748291,8.907690048217773,8901145.0,8.878291130065918
2017-03-03,8.89231014251709,8.746150016784668,8.846150398254395,8.792309761047363,6440023.0,8.763291358947754
2017-03-06,8.915379524230957,8.792309761047363,8.792309761047363,8.907690048217773,4942542.0,8.878291130065918
2017-03-07,9.253849983215332,8.899999618530273,8.930769920349121,9.230770111083984,17291866.0,9.200304985046387
2017-03-08,9.453849792480469,9.076919555664062,9.169230461120605,9.161540031433105,18886462.0,9.131302833557129
2017-03-09,9.199999809265137,8.946149826049805,9.153849601745605,9.015379905700684,8337275.0,8.985625267028809
2017-03-10,9.230770111083984,8.946149826049805,8.976920127868652,9.223079681396484,10582458.0,9.192639350891113
2017-03-13,9.423080444335938,9.169230461120605,9.192310333251953,9.323080062866211,17008985.0,9.292309761047363
2017-03-14,9.346150398254395,9.11538028717041,9.292309761047363,9.338459968566895,13521833.0,9.307639122009277
2017-03-15,9.338459968566895,9.338459968566895,9.338459968566895,9.338459968566895,0.0,9.307639122009277
2017-03-16,9.338459968566895,9.338459968566895,9.338459968566895,9.338459968566895,0.0,9.307639122009277
2017-03-17,9.338459968566895,9.338459968566895,9.338459968566895,9.338459968566895,0.0,9.307639122009277
2017-03-20,9.446149826049805,9.138460159301758,9.338459968566895,9.269229888916016,11231090.0,9.238637924194336
2017-03-21,9.276920318603516,9.061539649963379,9.223079681396484,9.10768985748291,9788018.0,9.077630996704102
2017-03-22,9.10768985748291,8.815380096435547,9.061539649963379,8.884610176086426,10959837.0,8.855287551879883
2017-03-23,8.969229698181152,8.776920318603516,8.89231014251709,8.861539840698242,7594661.0,8.832292556762695
2017-03-24,9.061539649963379,8.815380096435547,8.830769538879395,9.053850173950195,7203433.0,9.023968696594238
2017-03-27,9.069230079650879,8.884610176086426,9.015379905700684,8.899999618530273,5344194.0,8.870625495910645
2017-03-28,9.015379905700684,8.884610176086426,8.884610176086426,8.961540222167969,4273781.0,8.931962966918945
2017-03-29,8.9923095703125,8.600000381469727,8.9923095703125,8.630769729614258,8139444.0,8.60228443145752
2017-03-30,8.646149635314941,8.100000381469727,8.584609985351562,8.146149635314941,10715031.0,8.119263648986816
2017-03-31,8.21537971496582,7.992310047149658,8.138460159301758,8.084609985351562,6140498.0,8.057927131652832
2017-04-05,8.300000190734863,8.100000381469727,8.100000381469727,8.292309761047363,5578569.0,8.264941215515137
2017-04-06,8.407690048217773,8.238459587097168,8.307689666748047,8.307689666748047,5584859.0,8.28027057647705
2017-04-07,8.361539840698242,8.2846097946167,8.292309761047363,8.307689666748047,3707938.0,8.28027057647705
2017-04-10,8.315380096435547,8.11538028717041,8.292309761047363,8.138460159301758,7431291.0,8.111599922180176
2017-04-11,8.176919937133789,7.869229793548584,8.138460159301758,8.069230079650879,8578369.0,8.042597770690918
2017-04-12,8.192310333251953,7.992310047149658,8.076919555664062,8.138460159301758,6323967.0,8.111599922180176
2017-04-13,8.176919937133789,8.015379905700684,8.084609985351562,8.138460159301758,4017809.0,8.111599922180176
2017-04-14,8.123080253601074,7.923079967498779,8.123080253601074,7.938459873199463,4997968.0,7.912259578704834
2017-04-17,7.9692301750183105,7.846149921417236,7.930769920349121,7.900000095367432,4991870.0,7.873926639556885
2017-04-18,7.861539840698242,7.5,7.769229888916016,7.569230079650879,7750676.0,7.544248580932617
2017-04-19,7.546150207519531,6.846149921417236,7.476920127868652,7.069230079650879,8164507.0,7.0458984375
2017-04-20,7.1615400314331055,6.876920223236084,7.099999904632568,7.138460159301758,6398311.0,7.1149001121521
2017-04-21,7.123079776763916,6.961540222167969,7.092309951782227,7.0,3040830.0,6.976897239685059
2017-04-24,6.992310047149658,6.623079776763916,6.992310047149658,6.6461501121521,4368650.0,6.624215126037598
2017-04-25,6.761539936065674,6.630770206451416,6.6615400314331055,6.7076897621154785,2626713.0,6.685551643371582
2017-04-26,6.815380096435547,6.7076897621154785,6.7076897621154785,6.7153801918029785,2323946.0,6.693216323852539
2017-04-27,6.807690143585205,6.553850173950195,6.699999809265137,6.7846198081970215,3849224.0,6.762227535247803
2017-04-28,6.884610176086426,6.753849983215332,6.761539936065674,6.869229793548584,2640823.0,6.846558570861816
2017-05-02,6.953849792480469,6.8538498878479,6.8538498878479,6.930769920349121,2423190.0,6.907895565032959
2017-05-03,7.046150207519531,6.900000095367432,6.938459873199463,7.015379905700684,3473168.0,6.9922261238098145
2017-05-04,7.138460159301758,6.89231014251709,6.961540222167969,7.069230079650879,3867713.0,7.0458984375
2017-05-05,7.0,6.807690143585205,7.0,6.815380096435547,3801642.0,6.792886257171631
2017-05-08,6.869229793548584,6.599999904632568,6.8538498878479,6.630770206451416,2675630.0,6.608885765075684
2017-05-09,6.900000095367432,6.6615400314331055,6.692309856414795,6.861539840698242,4192563.0,6.838893890380859
2017-05-10,6.907690048217773,6.684619903564453,6.807690143585205,6.692309856414795,2815686.0,6.670222282409668
2017-05-11,6.7846198081970215,6.538459777832031,6.692309856414795,6.730770111083984,3095310.0,6.708555698394775
2017-05-12,6.7923102378845215,6.653850078582764,6.723080158233643,6.761539936065674,1943641.0,6.739223957061768
2017-05-15,6.823080062866211,6.738460063934326,6.776919841766357,6.746150016784668,1942330.0,6.7238850593566895
2017-05-16,6.876920223236084,6.623079776763916,6.738460063934326,6.861539840698242,3641814.0,6.838893890380859
2017-05-17,7.169229984283447,6.846149921417236,6.846149921417236,7.130770206451416,8373680.0,7.107235431671143
2017-05-18,7.1615400314331055,6.9692301750183105,7.084619998931885,7.069230079650879,5844658.0,7.0458984375
2017-05-19,7.092309951782227,7.0,7.038459777832031,7.0307698249816895,1997793.0,7.007565498352051
2017-05-22,7.092309951782227,6.846149921417236,7.0,6.8538498878479,3108950.0,6.831229209899902
2017-05-23,6.8384599685668945,6.553850173950195,6.8384599685668945,6.599999904632568,3678338.0,6.578217029571533
2017-05-24,6.7923102378845215,6.592309951782227,6.630770206451416,6.684619903564453,2985819.0,6.662557601928711
2017-05-25,6.761539936065674,6.3538498878479,6.653850078582764,6.676919937133789,4801187.0,6.65488338470459
2017-05-26,6.761539936065674,6.638460159301758,6.684619903564453,6.669229984283447,2276797.0,6.647218704223633
2017-05-31,6.830770015716553,6.7076897621154785,6.730770111083984,6.738460063934326,2604726.0,6.716220378875732
2017-06-01,6.746150016784668,6.423079967498779,6.692309856414795,6.523079872131348,2745878.0,6.501551151275635
2017-06-02,6.515379905700684,6.176919937133789,6.5,6.461540222167969,3693225.0,6.440214157104492
2017-06-05,6.546150207519531,6.446149826049805,6.461540222167969,6.4692301750183105,1827109.0,6.447878837585449
2017-06-06,6.5,6.423079967498779,6.4692301750183105,6.476920127868652,1495076.0,6.455543518066406
2017-06-07,6.807690143585205,6.446149826049805,6.476920127868652,6.769229888916016,5399921.0,6.746888637542725
2017-06-08,7.053850173950195,6.769229888916016,6.769229888916016,6.961540222167969,7492195.0,6.938564300537109
2017-06-09,6.976920127868652,6.876920223236084,6.961540222167969,6.953849792480469,3451535.0,6.930899143218994
2017-06-12,6.976920127868652,6.861539840698242,6.915380001068115,6.900000095367432,2632208.0,6.877227306365967
2017-06-13,6.923079967498779,6.8538498878479,6.884610176086426,6.915380001068115,2245172.0,6.892556190490723
2017-06-14,7.138460159301758,6.89231014251709,6.900000095367432,7.099999904632568,4827183.0,7.076566696166992
2017-06-15,7.138460159301758,7.0,7.061540126800537,7.038459777832031,3414947.0,7.01522970199585
2017-06-16,7.0307698249816895,6.915380001068115,7.015379905700684,6.923079967498779,2797210.0,6.900230884552002
2017-06-19,6.923079967498779,6.923079967498779,6.923079967498779,6.923079967498779,0.0,6.900230884552002
2017-06-20,6.984610080718994,6.900000095367432,6.976920127868652,6.938459873199463,2373490.0,6.915559768676758
2017-06-21,7.630770206451416,7.053850173950195,7.053850173950195,7.453849792480469,32925830.0,7.429248809814453
2017-06-22,8.199999809265137,7.176919937133789,7.3384599685668945,8.130769729614258,52877446.0,8.103934288024902
2017-06-23,8.384610176086426,7.884610176086426,8.023079872131348,8.092309951782227,49707082.0,8.06560230255127
2017-06-26,8.384610176086426,7.846149921417236,7.984610080718994,8.223079681396484,46174367.0,8.195940017700195
2017-06-27,8.146149635314941,7.807690143585205,8.11538028717041,7.946149826049805,31639172.0,7.919924259185791
2017-06-28,8.069230079650879,7.676919937133789,7.807690143585205,8.0076904296875,36643586.0,7.981261730194092
2017-06-29,8.300000190734863,7.876920223236084,7.923079967498779,8.238459587097168,40722468.0,8.21126937866211
2017-06-30,8.423080444335938,7.992310047149658,8.176919937133789,8.023079872131348,37084047.0,7.996600151062012
2017-07-03,8.269229888916016,7.6615400314331055,8.223079681396484,7.738460063934326,29095197.0,7.71291971206665
2017-07-04,7.761539936065674,7.569230079650879,7.761539936065674,7.6615400314331055,12824737.0,7.636253833770752
2017-07-05,7.7153801918029785,7.538459777832031,7.584619998931885,7.638460159301758,13720153.0,7.613249778747559
2017-07-06,7.638460159301758,7.323080062866211,7.615379810333252,7.3538498878479,16041298.0,7.329578876495361
2017-07-07,7.446149826049805,7.307690143585205,7.3384599685668945,7.361539840698242,9655332.0,7.337243556976318
2017-07-10,7.453849792480469,7.2923102378845215,7.330770015716553,7.423079967498779,7749427.0,7.398580551147461
2017-07-11,7.446149826049805,7.176919937133789,7.423079967498779,7.184619903564453,7723561.0,7.160907745361328
2017-07-12,7.130770206451416,6.776919841766357,7.10768985748291,6.930769920349121,12396129.0,6.907895565032959
2017-07-13,6.938459873199463,6.815380096435547,6.930769920349121,6.930769920349121,5179447.0,6.907895565032959
2017-07-14,6.930769920349121,6.7846198081970215,6.930769920349121,6.7923102378845215,4348501.0,6.769892692565918
2017-07-17,6.7923102378845215,6.115379810333252,6.7923102378845215,6.184619903564453,8425626.0,6.164207935333252
2017-07-18,6.300000190734863,6.130770206451416,6.153850078582764,6.2846198081970215,5407402.0,6.263877868652344
2017-07-19,6.346149921417236,6.2153801918029785,6.276919841766357,6.330770015716553,4736537.0,6.309875965118408
2017-07-20,6.407690048217773,6.2923102378845215,6.300000190734863,6.346149921417236,4267532.0,6.325204849243164
2017-07-21,6.376920223236084,6.300000190734863,6.307690143585205,6.323080062866211,3339700.0,6.302211284637451
2017-07-24,6.39231014251709,6.261539936065674,6.323080062866211,6.384610176086426,3130270.0,6.3635382652282715
2017-07-25,6.39231014251709,6.276919841766357,6.384610176086426,6.315380096435547,3757130.0,6.294536590576172
2017-07-26,6.3384599685668945,6.253849983215332,6.300000190734863,6.2923102378845215,2888470.0,6.271543025970459
2017-07-27,6.476920127868652,6.253849983215332,6.269229888916016,6.446149826049805,4961745.0,6.424874782562256
2017-07-28,6.5,6.407690048217773,6.446149826049805,6.423079967498779,4026315.0,6.401881217956543
2017-07-31,6.484610080718994,6.384610176086426,6.461540222167969,6.453849792480469,3952653.0,6.432549476623535
2017-08-01,6.5,6.430769920349121,6.476920127868652,6.461540222167969,3745560.0,6.440214157104492
2017-08-02,6.476920127868652,6.361539840698242,6.4692301750183105,6.369229793548584,3500673.0,6.348208427429199
2017-08-03,6.5,6.315380096435547,6.369229793548584,6.492310047149658,4483113.0,6.470882415771484
2017-08-04,6.553850173950195,6.461540222167969,6.5,6.476920127868652,3548807.0,6.455543518066406
2017-08-07,6.538459777832031,6.400000095367432,6.4692301750183105,6.4692301750183105,3882322.0,6.447878837585449
2017-08-08,6.761539936065674,6.453849792480469,6.484610080718994,6.6461501121521,7178043.0,6.624215126037598
2017-08-09,6.7153801918029785,6.553850173950195,6.630770206451416,6.684619903564453,4839380.0,6.662557601928711
2017-08-10,6.684619903564453,6.684619903564453,6.684619903564453,6.684619903564453,0.0,6.662557601928711
2017-08-11,6.684619903564453,6.684619903564453,6.684619903564453,6.684619903564453,0.0,6.662557601928711
2017-08-14,6.684619903564453,6.684619903564453,6.684619903564453,6.684619903564453,0.0,6.662557601928711
2017-08-15,6.684619903564453,6.684619903564453,6.684619903564453,6.684619903564453,0.0,6.662557601928711
2017-08-16,6.684619903564453,6.684619903564453,6.684619903564453,6.684619903564453,0.0,6.662557601928711
2017-08-17,7.192309856414795,6.869229793548584,7.184619903564453,6.9692301750183105,14792785.0,6.946228504180908
2017-08-18,7.346149921417236,6.846149921417236,6.846149921417236,7.169229984283447,15196935.0,7.145568370819092
2017-08-21,7.253849983215332,7.061540126800537,7.076920032501221,7.169229984283447,6702259.0,7.145568370819092
2017-08-22,7.192309856414795,7.0307698249816895,7.138460159301758,7.084619998931885,5546191.0,7.061237812042236
2017-08-23,7.053850173950195,6.953849792480469,7.0,6.984610080718994,3310841.0,6.961557865142822
2017-08-24,7.169229984283447,6.9692301750183105,7.0,7.015379905700684,3656251.0,6.9922261238098145
2017-08-25,7.10768985748291,6.984610080718994,6.984610080718994,7.038459777832031,2593984.0,7.01522970199585
2017-08-28,7.138460159301758,7.015379905700684,7.061540126800537,7.10768985748291,3074818.0,7.084231376647949
2017-08-29,7.138460159301758,7.046150207519531,7.10768985748291,7.084619998931885,3026090.0,7.061237812042236
2017-08-30,7.092309951782227,6.984610080718994,7.076920032501221,7.015379905700684,2684630.0,6.9922261238098145
2017-08-31,7.053850173950195,6.992310047149658,6.992310047149658,7.023079872131348,2267969.0,6.999900817871094
2017-09-01,7.076920032501221,7.023079872131348,7.0307698249816895,7.069230079650879,1939242.0,7.0458984375
2017-09-04,7.076920032501221,6.992310047149658,7.076920032501221,7.0307698249816895,2591966.0,7.007565498352051
2017-09-05,7.199999809265137,7.015379905700684,7.038459777832031,7.115379810333252,4133066.0,7.091896057128906
2017-09-06,7.184619903564453,7.038459777832031,7.123079776763916,7.084619998931885,2885090.0,7.061237812042236
2017-09-07,7.10768985748291,6.984610080718994,7.061540126800537,7.0,2718563.0,6.976897239685059
2017-09-08,7.023079872131348,6.776919841766357,7.007689952850342,6.823080062866211,6988304.0,6.80056095123291
2017-09-11,6.900000095367432,6.815380096435547,6.815380096435547,6.89231014251709,3641240.0,6.86956262588501
2017-09-12,6.900000095367432,6.7153801918029785,6.884610176086426,6.769229888916016,4620561.0,6.746888637542725
2017-09-13,6.815380096435547,6.738460063934326,6.769229888916016,6.800000190734863,2439564.0,6.777557373046875
2017-09-14,6.800000190734863,6.7076897621154785,6.7923102378845215,6.723080158233643,3078400.0,6.700891017913818
2017-09-15,6.769229888916016,6.7076897621154785,6.723080158233643,6.738460063934326,2515630.0,6.716220378875732
2017-09-18,6.7846198081970215,6.723080158233643,6.723080158233643,6.7846198081970215,2592656.0,6.762227535247803
2017-09-19,6.8538498878479,6.746150016784668,6.769229888916016,6.776919841766357,3446804.0,6.754553318023682
2017-09-20,6.815380096435547,6.730770111083984,6.769229888916016,6.776919841766357,2436807.0,6.754553318023682
2017-09-21,6.823080062866211,6.753849983215332,6.761539936065674,6.7846198081970215,3053775.0,6.762227535247803
2017-09-22,6.7923102378845215,6.738460063934326,6.769229888916016,6.7846198081970215,2224466.0,6.762227535247803
2017-09-25,6.861539840698242,6.638460159301758,6.800000190734863,6.653850078582764,3103336.0,6.631889343261719
2017-09-26,6.669229984283447,6.538459777832031,6.615379810333252,6.561540126800537,3156673.0,6.539884090423584
2017-09-27,6.653850078582764,6.546150207519531,6.561540126800537,6.60768985748291,1958307.0,6.58588171005249
2017-09-28,6.638460159301758,6.523079872131348,6.60768985748291,6.5307698249816895,2242071.0,6.509215354919434
2017-09-29,6.7153801918029785,6.523079872131348,6.546150207519531,6.692309856414795,2497994.0,6.670222282409668
2017-10-09,6.753849983215332,6.699999809265137,6.7076897621154785,6.730770111083984,2071720.0,6.708555698394775
2017-10-10,6.776919841766357,6.684619903564453,6.730770111083984,6.776919841766357,2538380.0,6.754553318023682
2017-10-11,6.830770015716553,6.761539936065674,6.776919841766357,6.761539936065674,2771080.0,6.739223957061768
2017-10-12,6.800000190734863,6.684619903564453,6.769229888916016,6.753849983215332,2099858.0,6.7315592765808105
2017-10-13,6.846149921417236,6.723080158233643,6.776919841766357,6.830770015716553,2916940.0,6.808225631713867
2017-10-16,7.430769920349121,6.861539840698242,6.861539840698242,7.115379810333252,15576761.0,7.091896057128906
2017-10-17,7.061540126800537,6.861539840698242,7.061540126800537,6.930769920349121,7189781.0,6.907895565032959
2017-10-18,7.276919841766357,6.876920223236084,6.876920223236084,7.0307698249816895,9118993.0,7.007565498352051
2017-10-19,7.2153801918029785,6.938459873199463,7.0307698249816895,7.138460159301758,10479977.0,7.1149001121521
2017-10-20,7.084619998931885,6.953849792480469,7.046150207519531,7.0307698249816895,6153015.0,7.007565498352051
2017-10-23,6.953849792480469,6.876920223236084,6.89231014251709,6.923079967498779,6653660.0,6.900230884552002
2017-10-24,6.930769920349121,6.7076897621154785,6.923079967498779,6.776919841766357,5414910.0,6.754553318023682
2017-10-25,6.9692301750183105,6.738460063934326,6.807690143585205,6.930769920349121,5411404.0,6.907895565032959
2017-10-26,7.076920032501221,6.861539840698242,6.915380001068115,6.992310047149658,5354776.0,6.969232559204102
2017-10-27,7.053850173950195,6.930769920349121,7.0,6.9692301750183105,3861696.0,6.946228504180908
2017-10-30,7.038459777832031,6.7153801918029785,6.938459873199463,6.738460063934326,4162954.0,6.716220378875732
2017-10-31,7.038459777832031,6.761539936065674,6.823080062866211,7.015379905700684,4999705.0,6.9922261238098145
2017-11-01,7.099999904632568,6.9692301750183105,7.015379905700684,7.015379905700684,3587702.0,6.9922261238098145
2017-11-02,7.023079872131348,6.769229888916016,7.023079872131348,6.807690143585205,5043892.0,6.785222053527832
2017-11-03,6.807690143585205,6.584619998931885,6.807690143585205,6.60768985748291,3932370.0,6.58588171005249
2017-11-06,6.684619903564453,6.576920032501221,6.638460159301758,6.6461501121521,2171118.0,6.624215126037598
2017-11-07,6.6461501121521,6.523079872131348,6.623079776763916,6.584619998931885,2800707.0,6.562888145446777
2017-11-08,6.623079776763916,6.546150207519531,6.546150207519531,6.592309951782227,2028170.0,6.570552349090576
2017-11-09,6.592309951782227,6.538459777832031,6.584619998931885,6.584619998931885,2327378.0,6.562888145446777
2017-11-10,6.599999904632568,6.4692301750183105,6.561540126800537,6.492310047149658,2812465.0,6.470882415771484
2017-11-13,6.5,6.330770015716553,6.5,6.407690048217773,3963473.0,6.386541843414307
2017-11-14,6.476920127868652,6.346149921417236,6.407690048217773,6.384610176086426,2654873.0,6.3635382652282715
2017-11-15,6.407690048217773,6.3538498878479,6.400000095367432,6.361539840698242,1884431.0,6.3405442237854
2017-11-16,6.423079967498779,6.323080062866211,6.407690048217773,6.3538498878479,1583530.0,6.332879543304443
2017-11-17,6.361539840698242,6.123079776763916,6.361539840698242,6.153850078582764,3823170.0,6.13353967666626
2017-11-20,6.153850078582764,5.915380001068115,6.153850078582764,6.046150207519531,2447096.0,6.026195526123047
2017-11-21,6.261539936065674,6.123079776763916,6.123079776763916,6.1461501121521,3007290.0,6.1258649826049805
2017-11-22,6.2076897621154785,6.061540126800537,6.115379810333252,6.10768985748291,2720120.0,6.087532043457031
2017-11-23,6.115379810333252,5.915380001068115,6.115379810333252,5.923079967498779,2730390.0,5.903531074523926
2017-11-24,5.992310047149658,5.89231014251709,5.923079967498779,5.953849792480469,1479405.0,5.934199333190918
2017-11-27,5.984610080718994,5.900000095367432,5.946149826049805,5.907690048217773,1099542.0,5.888192176818848
2017-11-28,5.9692301750183105,5.89231014251709,5.907690048217773,5.9692301750183105,1134640.0,5.94952917098999
2017-11-29,5.984610080718994,5.89231014251709,5.961540222167969,5.976920127868652,1549649.0,5.957193851470947
2017-11-30,5.992310047149658,5.915380001068115,5.992310047149658,5.930769920349121,1517133.0,5.911195755004883
2017-12-01,6.053850173950195,5.930769920349121,5.930769920349121,6.046150207519531,2144260.0,6.026195526123047
2017-12-04,6.046150207519531,5.930769920349121,6.046150207519531,5.953849792480469,1489840.0,5.934199333190918
2017-12-05,5.976920127868652,5.538459777832031,5.953849792480469,5.576920032501221,5469620.0,5.558513641357422
2017-12-06,5.599999904632568,5.39231014251709,5.569230079650879,5.507689952850342,4428970.0,5.4895124435424805
2017-12-07,5.507689952850342,5.438459873199463,5.492310047149658,5.476920127868652,1990424.0,5.45884370803833
2017-12-08,5.561540126800537,5.430769920349121,5.492310047149658,5.5307698249816895,2536690.0,5.512516021728516
2017-12-11,5.592309951782227,5.5,5.523079872131348,5.584619998931885,2146431.0,5.566188335418701
2017-12-12,5.569230079650879,5.492310047149658,5.569230079650879,5.507689952850342,1719810.0,5.4895124435424805
2017-12-13,5.546150207519531,5.4692301750183105,5.492310047149658,5.538459777832031,1516325.0,5.520180702209473
2017-12-14,5.569230079650879,5.515379905700684,5.515379905700684,5.538459777832031,1297140.0,5.520180702209473
2017-12-15,5.584619998931885,5.523079872131348,5.523079872131348,5.553850173950195,1612263.0,5.535520076751709
2017-12-18,5.592309951782227,5.523079872131348,5.576920032501221,5.561540126800537,1754158.0,5.543184757232666
2017-12-19,5.60768985748291,5.523079872131348,5.569230079650879,5.584619998931885,1816107.0,5.566188335418701
2017-12-20,5.615379810333252,5.461540222167969,5.599999904632568,5.507689952850342,1807910.0,5.4895124435424805
2017-12-21,5.576920032501221,5.476920127868652,5.476920127868652,5.576920032501221,2014077.0,5.558513641357422
2017-12-22,5.7923102378845215,5.538459777832031,5.561540126800537,5.653850078582764,3482624.0,5.635190010070801
2017-12-25,5.6461501121521,5.484610080718994,5.6461501121521,5.507689952850342,2593240.0,5.4895124435424805
2017-12-26,5.592309951782227,5.492310047149658,5.523079872131348,5.561540126800537,2049606.0,5.543184757232666
2017-12-27,5.576920032501221,5.5,5.569230079650879,5.515379905700684,1563770.0,5.497176647186279
2017-12-28,5.5307698249816895,5.453849792480469,5.515379905700684,5.5,2525121.0,5.481847763061523
2017-12-29,5.576920032501221,5.484610080718994,5.484610080718994,5.569230079650879,2305708.0,5.550849437713623
2018-01-02,5.676919937133789,5.569230079650879,5.592309951782227,5.60768985748291,2450890.0,5.589181900024414
2018-01-03,5.676919937133789,5.569230079650879,5.599999904632568,5.676919937133789,2876617.0,5.658183574676514
2018-01-04,5.753849983215332,5.630770206451416,5.676919937133789,5.676919937133789,2042435.0,5.658183574676514
2018-01-05,5.861539840698242,5.676919937133789,5.676919937133789,5.8384599685668945,3683999.0,5.819190502166748
2018-01-08,5.869229793548584,5.730770111083984,5.869229793548584,5.776919841766357,2453803.0,5.7578535079956055
2018-01-09,5.7846198081970215,5.692309856414795,5.7846198081970215,5.723080158233643,1755508.0,5.7041916847229
2018-01-10,5.753849983215332,5.623079776763916,5.7153801918029785,5.653850078582764,2139248.0,5.635190010070801
2018-01-11,5.699999809265137,5.623079776763916,5.630770206451416,5.699999809265137,1350727.0,5.681187152862549
2018-01-12,5.761539936065674,5.669229984283447,5.699999809265137,5.761539936065674,2144567.0,5.74252462387085
2018-01-15,5.753849983215332,5.576920032501221,5.753849983215332,5.592309951782227,2694789.0,5.573853015899658
2018-01-16,5.692309856414795,5.569230079650879,5.60768985748291,5.653850078582764,2016549.0,5.635190010070801
2018-01-17,6.015379905700684,5.615379810333252,5.653850078582764,5.776919841766357,5778783.0,5.7578535079956055
2018-01-18,5.8384599685668945,5.692309856414795,5.730770111083984,5.807690143585205,2718563.0,5.788522243499756
2018-01-19,5.8384599685668945,5.723080158233643,5.800000190734863,5.800000190734863,2223794.0,5.780857563018799
2018-01-22,6.069230079650879,5.769229888916016,5.7923102378845215,6.007689952850342,6287881.0,5.9878621101379395
2018-01-23,6.046150207519531,5.9692301750183105,5.9692301750183105,5.984610080718994,2557761.0,5.964858531951904
2018-01-24,6.115379810333252,5.946149826049805,5.946149826049805,6.015379905700684,2212212.0,5.9955267906188965
2018-01-25,6.061540126800537,5.946149826049805,6.015379905700684,5.953849792480469,2428270.0,5.934199333190918
2018-01-26,5.976920127868652,5.900000095367432,5.961540222167969,5.930769920349121,1306631.0,5.911195755004883
2018-01-29,6.0307698249816895,5.830770015716553,5.930769920349121,5.8538498878479,1919725.0,5.834529876708984
2018-01-30,5.915380001068115,5.830770015716553,5.8538498878479,5.869229793548584,1197952.0,5.84985876083374
2018-01-31,5.861539840698242,5.7076897621154785,5.846149921417236,5.769229888916016,2100255.0,5.750188827514648
2018-02-01,5.7923102378845215,5.5,5.7846198081970215,5.515379905700684,2841667.0,5.497176647186279
2018-02-02,5.515379905700684,5.269229888916016,5.515379905700684,5.453849792480469,1578118.0,5.435849666595459
2018-02-05,5.599999904632568,5.423079967498779,5.484610080718994,5.569230079650879,1704678.0,5.550849437713623
2018-02-06,5.515379905700684,5.230770111083984,5.5,5.238460063934326,2526680.0,5.221170902252197
2018-02-07,5.384610176086426,5.192309856414795,5.3538498878479,5.3384599685668945,2178133.0,5.320840835571289
2018-02-08,5.446149826049805,5.323080062866211,5.323080062866211,5.384610176086426,1243710.0,5.366838455200195
2018-02-09,5.330770015716553,5.230770111083984,5.307690143585205,5.2923102378845215,1644104.0,5.274843215942383
2018-02-12,5.423079967498779,5.2923102378845215,5.307690143585205,5.407690048217773,1519450.0,5.389842510223389
2018-02-13,5.507689952850342,5.407690048217773,5.407690048217773,5.4692301750183105,1357669.0,5.451179504394531
2018-02-14,5.553850173950195,5.461540222167969,5.461540222167969,5.546150207519531,1063086.0,5.52784538269043
2018-02-22,5.615379810333252,5.546150207519531,5.561540126800537,5.60768985748291,1286872.0,5.589181900024414
2018-02-23,5.699999809265137,5.538459777832031,5.576920032501221,5.623079776763916,1753263.0,5.60452127456665
2018-02-26,5.6615400314331055,5.592309951782227,5.6461501121521,5.653850078582764,1395531.0,5.635190010070801
2018-02-27,5.692309856414795,5.60768985748291,5.653850078582764,5.6461501121521,1344981.0,5.6275153160095215
2018-02-28,5.638460159301758,5.584619998931885,5.638460159301758,5.630770206451416,898431.0,5.612186431884766
2018-03-01,5.676919937133789,5.599999904632568,5.599999904632568,5.669229984283447,905269.0,5.650518894195557
2018-03-02,5.753849983215332,5.638460159301758,5.669229984283447,5.746150016784668,1673649.0,5.727185249328613
2018-03-05,5.830770015716553,5.730770111083984,5.730770111083984,5.776919841766357,1778662.0,5.7578535079956055
2018-03-06,5.8384599685668945,5.730770111083984,5.815380096435547,5.7846198081970215,1203345.0,5.765528202056885
2018-03-07,5.7923102378845215,5.723080158233643,5.753849983215332,5.730770111083984,1273550.0,5.711855888366699
2018-03-08,5.761539936065674,5.7153801918029785,5.738460063934326,5.746150016784668,874263.0,5.727185249328613
2018-03-09,5.7923102378845215,5.730770111083984,5.761539936065674,5.7846198081970215,1465629.0,5.765528202056885
2018-03-12,5.830770015716553,5.776919841766357,5.776919841766357,5.823080062866211,1636454.0,5.803861618041992
2018-03-13,5.8384599685668945,5.753849983215332,5.800000190734863,5.769229888916016,1747980.0,5.750188827514648
2018-03-14,5.776919841766357,5.7076897621154785,5.746150016784668,5.7153801918029785,1543033.0,5.696516990661621
2018-03-15,6.061540126800537,5.692309856414795,5.723080158233643,5.9692301750183105,7271544.0,5.94952917098999
2018-03-16,5.938459873199463,5.846149921417236,5.938459873199463,5.869229793548584,2858324.0,5.84985876083374
2018-03-19,5.930769920349121,5.807690143585205,5.846149921417236,5.8384599685668945,1828136.0,5.819190502166748
2018-03-20,5.869229793548584,5.761539936065674,5.815380096435547,5.846149921417236,1666548.0,5.826855182647705
2018-03-21,5.984610080718994,5.8384599685668945,5.8538498878479,5.861539840698242,2822573.0,5.842194080352783
2018-03-22,5.876920223236084,5.815380096435547,5.846149921417236,5.861539840698242,1486680.0,5.842194080352783
2018-03-23,5.984610080718994,5.615379810333252,5.753849983215332,5.676919937133789,4830350.0,5.658183574676514
2018-03-26,5.676919937133789,5.461540222167969,5.615379810333252,5.6461501121521,2696450.0,5.6275153160095215
2018-03-27,5.807690143585205,5.638460159301758,5.638460159301758,5.776919841766357,2509824.0,5.7578535079956055
2018-03-28,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-03-29,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-03-30,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-02,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-03,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-04,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-09,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-10,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-11,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-12,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-13,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-16,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-17,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-18,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-19,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-20,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-23,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-24,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-25,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-26,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-04-27,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-02,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-03,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-04,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-07,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-08,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-09,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-10,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-11,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-14,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-15,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-16,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-17,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-18,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-21,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-22,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-23,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-24,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-25,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-28,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-29,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-30,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-05-31,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-01,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-04,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-05,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-06,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-07,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-08,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-11,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-12,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-13,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-14,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-15,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-19,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-20,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-21,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-22,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-25,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-26,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-27,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-28,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-06-29,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-07-02,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-07-03,5.776919841766357,5.776919841766357,5.776919841766357,5.776919841766357,0.0,5.7578535079956055
2018-07-04,4.900000095367432,4.623079776763916,4.676919937133789,4.7076897621154785,9251980.0,4.692152500152588
2018-07-05,4.699999809265137,4.5,4.692309856414795,4.5307698249816895,4961756.0,4.5158162117004395
2018-07-06,4.669229984283447,4.384610176086426,4.507689952850342,4.599999904632568,3076451.0,4.584817886352539
2018-07-09,4.653850078582764,4.584619998931885,4.584619998931885,4.6461501121521,2633745.0,4.6308159828186035
2018-07-10,4.753849983215332,4.6615400314331055,4.692309856414795,4.676919937133789,3065687.0,4.661484241485596
2018-07-11,4.630770206451416,4.484610080718994,4.60768985748291,4.546150207519531,2017464.0,4.531146049499512
2018-07-12,4.684619903564453,4.599999904632568,4.60768985748291,4.653850078582764,3587486.0,4.638490200042725
2018-07-13,4.676919937133789,4.615379810333252,4.630770206451416,4.6615400314331055,2433579.0,4.646154880523682
2018-07-16,4.710000038146973,4.590000152587891,4.599999904632568,4.690000057220459,1978601.0,4.690000057220459
2018-07-17,4.659999847412109,4.599999904632568,4.659999847412109,4.639999866485596,1345010.0,4.639999866485596
2018-07-18,4.670000076293945,4.599999904632568,4.659999847412109,4.630000114440918,1283809.0,4.630000114440918
2018-07-19,4.650000095367432,4.539999961853027,4.650000095367432,4.539999961853027,1270760.0,4.539999961853027
2018-07-20,4.599999904632568,4.449999809265137,4.53000020980835,4.570000171661377,1427573.0,4.570000171661377
2018-07-23,4.559999942779541,4.480000019073486,4.559999942779541,4.550000190734863,1675630.0,4.550000190734863
2018-07-24,4.659999847412109,4.510000228881836,4.510000228881836,4.650000095367432,2312906.0,4.650000095367432
2018-07-25,4.710000038146973,4.619999885559082,4.650000095367432,4.679999828338623,2477342.0,4.679999828338623
2018-07-26,4.840000152587891,4.659999847412109,4.679999828338623,4.739999771118164,3051520.0,4.739999771118164
2018-07-27,4.840000152587891,4.75,4.820000171661377,4.769999980926514,2619320.0,4.769999980926514
2018-07-30,4.800000190734863,4.699999809265137,4.71999979019165,4.739999771118164,1999640.0,4.739999771118164
2018-07-31,4.820000171661377,4.699999809265137,4.699999809265137,4.78000020980835,1987811.0,4.78000020980835
2018-08-01,4.820000171661377,4.690000057220459,4.800000190734863,4.710000038146973,1805620.0,4.710000038146973
2018-08-02,4.739999771118164,4.460000038146973,4.739999771118164,4.579999923706055,2054881.0,4.579999923706055
2018-08-03,4.639999866485596,4.519999980926514,4.579999923706055,4.599999904632568,2046336.0,4.599999904632568
2018-08-06,4.590000152587891,4.480000019073486,4.590000152587891,4.539999961853027,1659480.0,4.539999961853027
2018-08-07,4.650000095367432,4.510000228881836,4.559999942779541,4.630000114440918,1540482.0,4.630000114440918
2018-08-08,4.679999828338623,4.599999904632568,4.619999885559082,4.639999866485596,1707361.0,4.639999866485596
2018-08-09,4.71999979019165,4.610000133514404,4.630000114440918,4.710000038146973,2283622.0,4.710000038146973
2018-08-10,4.699999809265137,4.599999904632568,4.690000057220459,4.639999866485596,2293610.0,4.639999866485596
2018-08-13,4.829999923706055,4.590000152587891,4.590000152587891,4.809999942779541,4631509.0,4.809999942779541
2018-08-14,4.840000152587891,4.75,4.78000020980835,4.78000020980835,1909923.0,4.78000020980835
2018-08-15,4.820000171661377,4.699999809265137,4.760000228881836,4.710000038146973,2078098.0,4.710000038146973
2018-08-16,4.699999809265137,4.599999904632568,4.699999809265137,4.650000095367432,1741863.0,4.650000095367432
2018-08-17,4.659999847412109,4.460000038146973,4.630000114440918,4.480000019073486,1738381.0,4.480000019073486
2018-08-20,4.559999942779541,4.389999866485596,4.5,4.519999980926514,1342990.0,4.519999980926514
2018-08-21,4.53000020980835,4.460000038146973,4.46999979019165,4.53000020980835,1002062.0,4.53000020980835
2018-08-22,4.539999961853027,4.429999828338623,4.53000020980835,4.46999979019165,869101.0,4.46999979019165
2018-08-23,4.480000019073486,4.409999847412109,4.46999979019165,4.440000057220459,887200.0,4.440000057220459
2018-08-24,4.480000019073486,4.420000076293945,4.440000057220459,4.480000019073486,1145423.0,4.480000019073486
2018-08-27,4.539999961853027,4.429999828338623,4.46999979019165,4.519999980926514,1621128.0,4.519999980926514
2018-08-28,4.53000020980835,4.46999979019165,4.519999980926514,4.5,968670.0,4.5
2018-08-29,4.480000019073486,4.440000057220459,4.460000038146973,4.460000038146973,962610.0,4.460000038146973
2018-08-30,4.460000038146973,4.369999885559082,4.460000038146973,4.380000114440918,1220060.0,4.380000114440918
2018-08-31,4.380000114440918,4.309999942779541,4.380000114440918,4.329999923706055,849502.0,4.329999923706055
2018-09-03,4.369999885559082,4.159999847412109,4.320000171661377,4.230000019073486,1632070.0,4.230000019073486
2018-09-04,4.289999961853027,4.210000038146973,4.210000038146973,4.269999980926514,937466.0,4.269999980926514
2018-09-05,4.340000152587891,4.210000038146973,4.260000228881836,4.239999771118164,1044981.0,4.239999771118164
2018-09-06,4.289999961853027,4.190000057220459,4.25,4.199999809265137,963364.0,4.199999809265137
2018-09-07,4.320000171661377,4.190000057220459,4.199999809265137,4.230000019073486,1431240.0,4.230000019073486
2018-09-10,4.320000171661377,4.190000057220459,4.199999809265137,4.28000020980835,1707500.0,4.28000020980835
2018-09-11,4.28000020980835,4.210000038146973,4.269999980926514,4.21999979019165,874290.0,4.21999979019165
2018-09-12,4.400000095367432,4.170000076293945,4.199999809265137,4.380000114440918,3376964.0,4.380000114440918
2018-09-13,4.349999904632568,4.25,4.28000020980835,4.309999942779541,2486930.0,4.309999942779541
2018-09-14,4.320000171661377,4.210000038146973,4.309999942779541,4.239999771118164,1660750.0,4.239999771118164
2018-09-17,4.230000019073486,4.159999847412109,4.21999979019165,4.170000076293945,1055601.0,4.170000076293945
2018-09-18,4.25,4.150000095367432,4.170000076293945,4.239999771118164,1625123.0,4.239999771118164
2018-09-19,4.260000228881836,4.199999809265137,4.21999979019165,4.239999771118164,2294861.0,4.239999771118164
2018-09-20,4.25,4.21999979019165,4.239999771118164,4.21999979019165,824330.0,4.21999979019165
2018-09-21,4.349999904632568,4.21999979019165,4.230000019073486,4.289999961853027,2628856.0,4.289999961853027
2018-09-25,4.300000190734863,4.21999979019165,4.269999980926514,4.269999980926514,1484840.0,4.269999980926514
2018-09-26,4.309999942779541,4.239999771118164,4.269999980926514,4.289999961853027,2325846.0,4.289999961853027
2018-09-27,4.289999961853027,4.21999979019165,4.269999980926514,4.230000019073486,1688080.0,4.230000019073486
2018-09-28,4.260000228881836,4.230000019073486,4.230000019073486,4.260000228881836,836541.0,4.260000228881836
2018-10-08,4.230000019073486,4.110000133514404,4.210000038146973,4.150000095367432,1141619.0,4.150000095367432
2018-10-09,4.190000057220459,4.139999866485596,4.159999847412109,4.170000076293945,957667.0,4.170000076293945
2018-10-10,4.199999809265137,4.150000095367432,4.179999828338623,4.190000057220459,595620.0,4.190000057220459
2018-10-11,4.130000114440918,3.8299999237060547,4.119999885559082,3.8399999141693115,2706020.0,3.8399999141693115
2018-10-12,3.8499999046325684,3.569999933242798,3.7899999618530273,3.7300000190734863,1747716.0,3.7300000190734863
2018-10-15,3.7799999713897705,3.6500000953674316,3.7300000190734863,3.6500000953674316,776700.0,3.6500000953674316
2018-10-16,3.7300000190734863,3.5199999809265137,3.6500000953674316,3.5399999618530273,1123200.0,3.5399999618530273
2018-10-17,3.630000114440918,3.509999990463257,3.5899999141693115,3.569999933242798,1151881.0,3.569999933242798
2018-10-18,3.569999933242798,3.380000114440918,3.569999933242798,3.4100000858306885,1551760.0,3.4100000858306885
2018-10-19,3.5,3.3299999237060547,3.3299999237060547,3.490000009536743,1588640.0,3.490000009536743
2018-10-22,3.809999942779541,3.490000009536743,3.5,3.7799999713897705,3633808.0,3.7799999713897705
2018-10-23,3.759999990463257,3.630000114440918,3.7100000381469727,3.640000104904175,3467648.0,3.640000104904175
2018-10-24,3.7300000190734863,3.609999895095825,3.609999895095825,3.680000066757202,1566540.0,3.680000066757202
2018-10-25,3.700000047683716,3.569999933242798,3.630000114440918,3.680000066757202,1558390.0,3.680000066757202
2018-10-26,3.7200000286102295,3.6600000858306885,3.7100000381469727,3.700000047683716,1996812.0,3.700000047683716
2018-10-29,3.740000009536743,3.6600000858306885,3.690000057220459,3.6600000858306885,1193920.0,3.6600000858306885
2018-10-30,3.7300000190734863,3.5999999046325684,3.6600000858306885,3.7200000286102295,1398593.0,3.7200000286102295
2018-10-31,3.7799999713897705,3.7100000381469727,3.7200000286102295,3.7300000190734863,1833408.0,3.7300000190734863
2018-11-01,3.8299999237060547,3.7699999809265137,3.7699999809265137,3.7899999618530273,3336639.0,3.7899999618530273
2018-11-02,3.869999885559082,3.7899999618530273,3.819999933242798,3.8499999046325684,2243202.0,3.8499999046325684
2018-11-05,3.9100000858306885,3.819999933242798,3.8399999141693115,3.880000114440918,2094373.0,3.880000114440918
2018-11-06,4.159999847412109,3.880000114440918,3.880000114440918,4.070000171661377,6234657.0,4.070000171661377
2018-11-07,4.03000020980835,3.9000000953674316,3.9800000190734863,3.930000066757202,4759071.0,3.930000066757202
2018-11-08,3.9600000381469727,3.890000104904175,3.940000057220459,3.9100000858306885,2081486.0,3.9100000858306885
2018-11-09,3.950000047683716,3.859999895095825,3.859999895095825,3.890000104904175,1366218.0,3.890000104904175
2018-11-12,4.010000228881836,3.890000104904175,3.890000104904175,4.010000228881836,2794087.0,4.010000228881836
2018-11-13,4.170000076293945,3.9600000381469727,3.990000009536743,4.099999904632568,4343119.0,4.099999904632568
2018-11-14,4.21999979019165,4.010000228881836,4.010000228881836,4.119999885559082,4251666.0,4.119999885559082
2018-11-15,4.179999828338623,4.099999904632568,4.130000114440918,4.179999828338623,3262617.0,4.179999828338623
2018-11-16,4.25,4.159999847412109,4.199999809265137,4.230000019073486,2875702.0,4.230000019073486
2018-11-19,4.230000019073486,4.150000095367432,4.21999979019165,4.179999828338623,2435241.0,4.179999828338623
2018-11-20,4.25,4.119999885559082,4.159999847412109,4.130000114440918,3171431.0,4.130000114440918
2018-11-21,4.190000057220459,4.059999942779541,4.110000133514404,4.190000057220459,2161705.0,4.190000057220459
2018-11-22,4.230000019073486,4.150000095367432,4.210000038146973,4.179999828338623,1629007.0,4.179999828338623
2018-11-23,4.210000038146973,3.880000114440918,4.199999809265137,4.010000228881836,2501225.0,4.010000228881836
2018-11-26,4.070000171661377,4.0,4.0,4.0,1282383.0,4.0
2018-11-27,4.090000152587891,4.0,4.0,4.059999942779541,1409338.0,4.059999942779541
2018-11-28,4.119999885559082,4.010000228881836,4.090000152587891,4.110000133514404,1347999.0,4.110000133514404
2018-11-29,4.139999866485596,4.03000020980835,4.110000133514404,4.03000020980835,1446976.0,4.03000020980835
2018-11-30,4.059999942779541,3.9700000286102295,4.03000020980835,4.019999980926514,1330031.0,4.019999980926514
2018-12-03,4.190000057220459,4.059999942779541,4.110000133514404,4.179999828338623,3056018.0,4.179999828338623
2018-12-04,4.199999809265137,4.139999866485596,4.199999809265137,4.170000076293945,1808404.0,4.170000076293945
2018-12-05,4.199999809265137,4.099999904632568,4.110000133514404,4.179999828338623,1858990.0,4.179999828338623
2018-12-06,4.269999980926514,4.159999847412109,4.179999828338623,4.179999828338623,4027919.0,4.179999828338623
2018-12-07,4.599999904632568,4.110000133514404,4.170000076293945,4.360000133514404,9585518.0,4.360000133514404
2018-12-10,4.269999980926514,4.050000190734863,4.260000228881836,4.059999942779541,6410741.0,4.059999942779541
2018-12-11,4.059999942779541,3.9100000858306885,4.019999980926514,3.9800000190734863,4580059.0,3.9800000190734863
2018-12-12,3.990000009536743,3.930000066757202,3.950000047683716,3.9800000190734863,2331969.0,3.9800000190734863
2018-12-13,4.019999980926514,3.940000057220459,3.9800000190734863,3.9800000190734863,2415940.0,3.9800000190734863
2018-12-14,3.9800000190734863,3.8499999046325684,3.9800000190734863,3.859999895095825,1878540.0,3.859999895095825
2018-12-17,3.9000000953674316,3.819999933242798,3.8399999141693115,3.890000104904175,1309897.0,3.890000104904175
2018-12-18,3.880000114440918,3.759999990463257,3.880000114440918,3.8399999141693115,1310806.0,3.8399999141693115
2018-12-19,3.859999895095825,3.75,3.8299999237060547,3.7899999618530273,1112850.0,3.7899999618530273
2018-12-20,3.799999952316284,3.740000009536743,3.7899999618530273,3.7799999713897705,1109380.0,3.7799999713897705
2018-12-21,3.799999952316284,3.7200000286102295,3.7799999713897705,3.75,814975.0,3.75
2018-12-24,3.8299999237060547,3.740000009536743,3.7899999618530273,3.809999942779541,1334166.0,3.809999942779541
2018-12-25,3.7799999713897705,3.619999885559082,3.7699999809265137,3.740000009536743,1380655.0,3.740000009536743
2018-12-26,3.8499999046325684,3.75,3.759999990463257,3.759999990463257,1113541.0,3.759999990463257
2018-12-27,3.869999885559082,3.680000066757202,3.809999942779541,3.690000057220459,1620840.0,3.690000057220459
2018-12-28,3.7699999809265137,3.6700000762939453,3.6700000762939453,3.7300000190734863,928490.0,3.7300000190734863
2019-01-02,3.75,3.630000114440918,3.7200000286102295,3.6500000953674316,1900960.0,3.6500000953674316
2019-01-03,3.700000047683716,3.640000104904175,3.6500000953674316,3.6700000762939453,1456446.0,3.6700000762939453
2019-01-04,3.7799999713897705,3.619999885559082,3.6500000953674316,3.7699999809265137,2337996.0,3.7699999809265137
2019-01-07,3.9000000953674316,3.619999885559082,3.6500000953674316,3.8399999141693115,2249059.0,3.8399999141693115
2019-01-08,3.9600000381469727,3.819999933242798,3.8399999141693115,3.890000104904175,2323782.0,3.890000104904175
2019-01-09,3.9700000286102295,3.8399999141693115,3.9100000858306885,3.8499999046325684,1960903.0,3.8499999046325684
2019-01-10,3.940000057220459,3.8299999237060547,3.880000114440918,3.859999895095825,1908313.0,3.859999895095825
2019-01-11,3.9100000858306885,3.859999895095825,3.859999895095825,3.9100000858306885,1393651.0,3.9100000858306885
2019-01-14,4.019999980926514,3.9100000858306885,3.9100000858306885,3.9200000762939453,2400141.0,3.9200000762939453
2019-01-15,4.010000228881836,3.9100000858306885,3.9200000762939453,3.990000009536743,2193702.0,3.990000009536743
2019-01-16,4.050000190734863,3.9600000381469727,3.990000009536743,3.9700000286102295,1833263.0,3.9700000286102295
2019-01-17,4.050000190734863,3.930000066757202,3.9800000190734863,3.930000066757202,1777302.0,3.930000066757202
2019-01-18,4.269999980926514,3.990000009536743,4.0,4.039999961853027,6222918.0,4.039999961853027
2019-01-21,4.110000133514404,3.9600000381469727,4.019999980926514,4.010000228881836,5228516.0,4.010000228881836
2019-01-22,4.019999980926514,3.950000047683716,4.0,3.950000047683716,2797330.0,3.950000047683716
2019-01-23,4.019999980926514,3.940000057220459,3.950000047683716,3.950000047683716,2834583.0,3.950000047683716
2019-01-24,4.079999923706055,3.950000047683716,4.0,4.059999942779541,4119335.0,4.059999942779541
2019-01-25,4.090000152587891,3.9600000381469727,4.050000190734863,3.9800000190734863,2676999.0,3.9800000190734863
2019-01-28,4.159999847412109,3.990000009536743,3.990000009536743,4.059999942779541,5818929.0,4.059999942779541
2019-01-29,4.079999923706055,3.859999895095825,4.03000020980835,3.9200000762939453,5064263.0,3.9200000762939453
2019-01-30,3.940000057220459,3.809999942779541,3.930000066757202,3.809999942779541,2616250.0,3.809999942779541
2019-01-31,3.9100000858306885,3.740000009536743,3.7799999713897705,3.75,2631244.0,3.75
2019-02-01,3.869999885559082,3.7699999809265137,3.809999942779541,3.859999895095825,1856057.0,3.859999895095825
2019-02-11,3.9600000381469727,3.869999885559082,3.880000114440918,3.9600000381469727,2157379.0,3.9600000381469727
2019-02-12,4.050000190734863,3.940000057220459,3.940000057220459,4.019999980926514,2803414.0,4.019999980926514
2019-02-13,4.119999885559082,4.0,4.019999980926514,4.079999923706055,3297940.0,4.079999923706055
2019-02-14,4.119999885559082,4.050000190734863,4.059999942779541,4.090000152587891,2759596.0,4.090000152587891
2019-02-15,4.170000076293945,4.050000190734863,4.099999904632568,4.139999866485596,4736015.0,4.139999866485596
2019-02-18,4.28000020980835,4.170000076293945,4.179999828338623,4.239999771118164,7121832.0,4.239999771118164
2019-02-19,4.28000020980835,4.150000095367432,4.230000019073486,4.199999809265137,6080944.0,4.199999809265137
2019-02-20,4.369999885559082,4.119999885559082,4.230000019073486,4.179999828338623,7639641.0,4.179999828338623
2019-02-21,4.210000038146973,4.119999885559082,4.179999828338623,4.139999866485596,5852638.0,4.139999866485596
2019-02-22,4.199999809265137,4.090000152587891,4.110000133514404,4.190000057220459,5807734.0,4.190000057220459
2019-02-25,4.380000114440918,4.199999809265137,4.21999979019165,4.360000133514404,9106917.0,4.360000133514404
2019-02-26,4.489999771118164,4.349999904632568,4.369999885559082,4.380000114440918,10190072.0,4.380000114440918
2019-02-27,4.460000038146973,4.329999923706055,4.369999885559082,4.380000114440918,7263620.0,4.380000114440918
2019-02-28,4.590000152587891,4.340000152587891,4.360000133514404,4.449999809265137,9384136.0,4.449999809265137
2019-03-01,4.440000057220459,4.340000152587891,4.440000057220459,4.420000076293945,6369827.0,4.420000076293945
2019-03-04,4.579999923706055,4.409999847412109,4.440000057220459,4.570000171661377,10477251.0,4.570000171661377
2019-03-05,4.71999979019165,4.510000228881836,4.519999980926514,4.710000038146973,9375088.0,4.710000038146973
2019-03-06,4.769999980926514,4.630000114440918,4.739999771118164,4.760000228881836,9785964.0,4.760000228881836
2019-03-07,4.96999979019165,4.730000019073486,4.739999771118164,4.889999866485596,7329640.0,4.889999866485596
2019-03-08,4.96999979019165,4.659999847412109,4.800000190734863,4.659999847412109,8935779.0,4.659999847412109
2019-03-11,4.849999904632568,4.659999847412109,4.71999979019165,4.849999904632568,5961040.0,4.849999904632568
2019-03-12,4.96999979019165,4.829999923706055,4.889999866485596,4.900000095367432,7171425.0,4.900000095367432
2019-03-13,5.019999980926514,4.78000020980835,4.909999847412109,4.809999942779541,7211908.0,4.809999942779541
2019-03-14,4.849999904632568,4.579999923706055,4.820000171661377,4.659999847412109,5297574.0,4.659999847412109
2019-03-15,4.760000228881836,4.659999847412109,4.659999847412109,4.730000019073486,4370568.0,4.730000019073486
2019-03-18,4.860000133514404,4.710000038146973,4.760000228881836,4.849999904632568,5154218.0,4.849999904632568
2019-03-19,4.869999885559082,4.789999961853027,4.869999885559082,4.849999904632568,4526784.0,4.849999904632568
2019-03-20,4.929999828338623,4.809999942779541,4.860000133514404,4.929999828338623,6460909.0,4.929999828338623
2019-03-21,5.0,4.900000095367432,4.900000095367432,4.940000057220459,6543634.0,4.940000057220459
2019-03-22,5.119999885559082,4.880000114440918,4.96999979019165,5.110000133514404,7587466.0,5.110000133514404
2019-03-25,5.050000190734863,4.880000114440918,4.989999771118164,4.909999847412109,8097718.0,4.909999847412109
2019-03-26,4.960000038146973,4.769999980926514,4.920000076293945,4.809999942779541,5208391.0,4.809999942779541
2019-03-27,4.849999904632568,4.699999809265137,4.800000190734863,4.829999923706055,5276624.0,4.829999923706055
2019-03-28,4.789999961853027,4.639999866485596,4.789999961853027,4.659999847412109,4603378.0,4.659999847412109
2019-03-29,4.78000020980835,4.590000152587891,4.670000076293945,4.769999980926514,4416815.0,4.769999980926514
2019-04-01,4.920000076293945,4.78000020980835,4.789999961853027,4.909999847412109,7097527.0,4.909999847412109
2019-04-02,4.989999771118164,4.900000095367432,4.929999828338623,4.949999809265137,5559109.0,4.949999809265137
2019-04-03,5.059999942779541,4.900000095367432,4.900000095367432,5.03000020980835,6631939.0,5.03000020980835
2019-04-04,5.199999809265137,4.960000038146973,5.03000020980835,5.190000057220459,9917031.0,5.190000057220459
2019-04-08,5.28000020980835,4.989999771118164,5.25,5.059999942779541,11406761.0,5.059999942779541
2019-04-09,5.119999885559082,4.949999809265137,5.059999942779541,5.110000133514404,6139330.0,5.110000133514404
2019-04-10,5.119999885559082,5.010000228881836,5.099999904632568,5.079999923706055,5758583.0,5.079999923706055
2019-04-11,5.190000057220459,5.019999980926514,5.070000171661377,5.03000020980835,5833855.0,5.03000020980835
2019-04-12,5.079999923706055,5.0,5.019999980926514,5.050000190734863,4780936.0,5.050000190734863
2019-04-15,5.210000038146973,5.050000190734863,5.150000095367432,5.050000190734863,6492200.0,5.050000190734863
2019-04-16,5.150000095367432,4.989999771118164,5.070000171661377,5.150000095367432,7091126.0,5.150000095367432
2019-04-17,5.460000038146973,5.110000133514404,5.150000095367432,5.429999828338623,15652125.0,5.429999828338623
2019-04-18,5.409999847412109,5.21999979019165,5.400000095367432,5.260000228881836,10481505.0,5.260000228881836
2019-04-19,5.300000190734863,5.170000076293945,5.230000019073486,5.28000020980835,6833622.0,5.28000020980835
2019-04-22,5.28000020980835,5.119999885559082,5.28000020980835,5.179999828338623,6615494.0,5.179999828338623
2019-04-23,5.199999809265137,5.050000190734863,5.139999866485596,5.130000114440918,4646711.0,5.130000114440918
2019-04-24,5.190000057220459,5.079999923706055,5.139999866485596,5.170000076293945,4278941.0,5.170000076293945
2019-04-25,5.230000019073486,4.960000038146973,5.119999885559082,4.980000019073486,6162650.0,4.980000019073486
2019-04-26,4.96999979019165,4.78000020980835,4.929999828338623,4.78000020980835,5235830.0,4.78000020980835
2019-05-06,4.610000133514404,4.159999847412109,4.610000133514404,4.190000057220459,7027390.0,4.190000057220459
2019-05-07,4.349999904632568,4.210000038146973,4.260000228881836,4.340000152587891,4580200.0,4.340000152587891
2019-05-08,4.519999980926514,4.210000038146973,4.28000020980835,4.449999809265137,6100149.0,4.449999809265137
2019-05-09,4.46999979019165,4.260000228881836,4.309999942779541,4.369999885559082,3670308.0,4.369999885559082
2019-05-10,4.559999942779541,4.329999923706055,4.400000095367432,4.539999961853027,6131491.0,4.539999961853027
2019-05-13,4.599999904632568,4.460000038146973,4.5,4.579999923706055,4448338.0,4.579999923706055
2019-05-14,4.639999866485596,4.5,4.510000228881836,4.550000190734863,2947387.0,4.550000190734863
2019-05-15,4.619999885559082,4.519999980926514,4.579999923706055,4.590000152587891,3733120.0,4.590000152587891
2019-05-16,4.690000057220459,4.559999942779541,4.559999942779541,4.690000057220459,3281008.0,4.690000057220459
2019-05-17,4.880000114440918,4.539999961853027,4.659999847412109,4.570000171661377,6930584.0,4.570000171661377
2019-05-20,4.570000171661377,4.380000114440918,4.5,4.5,3457604.0,4.5
2019-05-21,4.619999885559082,4.460000038146973,4.5,4.590000152587891,3199072.0,4.590000152587891
2019-05-22,4.630000114440918,4.489999771118164,4.599999904632568,4.550000190734863,2293698.0,4.550000190734863
2019-05-23,4.53000020980835,4.329999923706055,4.53000020980835,4.389999866485596,2718004.0,4.389999866485596
2019-05-24,4.420000076293945,4.329999923706055,4.349999904632568,4.380000114440918,1646727.0,4.380000114440918
2019-05-27,4.510000228881836,4.349999904632568,4.400000095367432,4.480000019073486,2078820.0,4.480000019073486
2019-05-28,4.590000152587891,4.480000019073486,4.480000019073486,4.519999980926514,2815224.0,4.519999980926514
2019-05-29,4.539999961853027,4.449999809265137,4.510000228881836,4.510000228881836,2600163.0,4.510000228881836
2019-05-30,4.480000019073486,4.369999885559082,4.440000057220459,4.460000038146973,2593900.0,4.460000038146973
2019-05-31,4.53000020980835,4.389999866485596,4.460000038146973,4.429999828338623,2528722.0,4.429999828338623
2019-06-03,4.550000190734863,4.400000095367432,4.46999979019165,4.460000038146973,3261203.0,4.460000038146973
2019-06-04,4.429999828338623,4.050000190734863,4.420000076293945,4.159999847412109,5346189.0,4.159999847412109
2019-06-05,4.239999771118164,4.159999847412109,4.199999809265137,4.21999979019165,2838989.0,4.21999979019165
2019-06-06,4.239999771118164,4.03000020980835,4.230000019073486,4.050000190734863,1979900.0,4.050000190734863
2019-06-10,4.21999979019165,4.039999961853027,4.079999923706055,4.150000095367432,2741850.0,4.150000095367432
2019-06-11,4.289999961853027,4.139999866485596,4.150000095367432,4.28000020980835,2420210.0,4.28000020980835
2019-06-12,4.389999866485596,4.21999979019165,4.28000020980835,4.269999980926514,2584600.0,4.269999980926514
2019-06-13,4.340000152587891,4.230000019073486,4.28000020980835,4.269999980926514,2131397.0,4.269999980926514
2019-06-14,4.369999885559082,4.179999828338623,4.329999923706055,4.190000057220459,2612520.0,4.190000057220459
2019-06-17,4.28000020980835,4.099999904632568,4.099999904632568,4.28000020980835,2872841.0,4.28000020980835
2019-06-18,4.380000114440918,4.139999866485596,4.340000152587891,4.190000057220459,4460464.0,4.190000057220459
2019-06-19,4.320000171661377,4.230000019073486,4.239999771118164,4.25,3424353.0,4.25
2019-06-20,4.320000171661377,4.179999828338623,4.25,4.300000190734863,3581802.0,4.300000190734863
2019-06-21,4.420000076293945,4.309999942779541,4.320000171661377,4.409999847412109,4891516.0,4.409999847412109
2019-06-24,4.409999847412109,4.309999942779541,4.409999847412109,4.369999885559082,3164155.0,4.369999885559082
2019-06-25,4.429999828338623,4.300000190734863,4.340000152587891,4.389999866485596,3445896.0,4.389999866485596
2019-06-26,4.400000095367432,4.320000171661377,4.349999904632568,4.369999885559082,2400673.0,4.369999885559082
2019-06-27,4.400000095367432,4.340000152587891,4.369999885559082,4.369999885559082,1952399.0,4.369999885559082
2019-06-28,4.380000114440918,4.199999809265137,4.340000152587891,4.269999980926514,2755830.0,4.269999980926514
2019-07-01,4.429999828338623,4.309999942779541,4.340000152587891,4.429999828338623,4321579.0,4.429999828338623
2019-07-02,4.449999809265137,4.369999885559082,4.449999809265137,4.400000095367432,3528780.0,4.400000095367432
2019-07-03,4.570000171661377,4.340000152587891,4.380000114440918,4.420000076293945,5549883.0,4.420000076293945
2019-07-04,4.429999828338623,4.340000152587891,4.389999866485596,4.380000114440918,3697709.0,4.380000114440918
2019-07-05,4.440000057220459,4.329999923706055,4.349999904632568,4.429999828338623,4074119.0,4.429999828338623
2019-07-08,4.449999809265137,4.230000019073486,4.429999828338623,4.260000228881836,4662668.0,4.260000228881836
2019-07-09,4.329999923706055,4.230000019073486,4.289999961853027,4.28000020980835,2408426.0,4.28000020980835
2019-07-10,4.329999923706055,4.190000057220459,4.28000020980835,4.25,2042760.0,4.25
2019-07-11,4.289999961853027,4.190000057220459,4.230000019073486,4.210000038146973,1758630.0,4.210000038146973
2019-07-12,4.239999771118164,4.170000076293945,4.230000019073486,4.21999979019165,1616740.0,4.21999979019165
2019-07-15,4.260000228881836,4.130000114440918,4.230000019073486,4.239999771118164,2491154.0,4.239999771118164
2019-07-16,4.260000228881836,4.210000038146973,4.239999771118164,4.239999771118164,1805930.0,4.239999771118164
2019-07-17,4.260000228881836,4.150000095367432,4.21999979019165,4.25,2942418.0,4.25
2019-07-18,4.21999979019165,4.159999847412109,4.21999979019165,4.179999828338623,1641340.0,4.179999828338623
2019-07-19,4.230000019073486,4.130000114440918,4.170000076293945,4.130000114440918,2541253.0,4.130000114440918
2019-07-22,4.179999828338623,4.03000020980835,4.159999847412109,4.059999942779541,2385973.0,4.059999942779541
2019-07-23,4.079999923706055,4.019999980926514,4.070000171661377,4.059999942779541,1703136.0,4.059999942779541
2019-07-24,4.130000114440918,4.059999942779541,4.099999904632568,4.070000171661377,2274950.0,4.070000171661377
2019-07-25,4.079999923706055,4.039999961853027,4.059999942779541,4.079999923706055,1835220.0,4.079999923706055
2019-07-26,4.099999904632568,4.059999942779541,4.079999923706055,4.090000152587891,1167661.0,4.090000152587891
2019-07-29,4.070000171661377,4.03000020980835,4.03000020980835,4.039999961853027,1914250.0,4.039999961853027
2019-07-30,4.039999961853027,3.950000047683716,4.039999961853027,4.039999961853027,3735251.0,4.039999961853027
2019-07-31,4.03000020980835,3.930000066757202,4.03000020980835,3.940000057220459,4745630.0,3.940000057220459
2019-08-01,3.930000066757202,3.8299999237060547,3.9200000762939453,3.859999895095825,4380735.0,3.859999895095825
2019-08-02,3.819999933242798,3.700000047683716,3.819999933242798,3.759999990463257,4597205.0,3.759999990463257
2019-08-05,3.75,3.680000066757202,3.740000009536743,3.690000057220459,3879450.0,3.690000057220459
2019-08-06,3.6600000858306885,3.490000009536743,3.640000104904175,3.5999999046325684,3994432.0,3.5999999046325684
2019-08-07,3.7300000190734863,3.5799999237060547,3.609999895095825,3.640000104904175,3164690.0,3.640000104904175
2019-08-08,3.6700000762939453,3.609999895095825,3.619999885559082,3.630000114440918,2195550.0,3.630000114440918
2019-08-09,3.6600000858306885,3.569999933242798,3.5999999046325684,3.569999933242798,1953430.0,3.569999933242798
2019-08-12,3.6500000953674316,3.569999933242798,3.5999999046325684,3.6500000953674316,1823419.0,3.6500000953674316
2019-08-13,3.630000114440918,3.569999933242798,3.609999895095825,3.5899999141693115,1307040.0,3.5899999141693115
2019-08-14,3.6500000953674316,3.5999999046325684,3.5999999046325684,3.609999895095825,1409061.0,3.609999895095825
2019-08-15,3.6600000858306885,3.490000009536743,3.559999942779541,3.6500000953674316,2327494.0,3.6500000953674316
2019-08-16,3.7899999618530273,3.6600000858306885,3.6600000858306885,3.740000009536743,5907662.0,3.740000009536743
2019-08-19,3.869999885559082,3.7300000190734863,3.7300000190734863,3.8499999046325684,5331539.0,3.8499999046325684
2019-08-20,3.869999885559082,3.799999952316284,3.8399999141693115,3.8299999237060547,4153483.0,3.8299999237060547
2019-08-21,3.880000114440918,3.799999952316284,3.819999933242798,3.8399999141693115,2774400.0,3.8399999141693115
2019-08-22,3.9100000858306885,3.8299999237060547,3.859999895095825,3.880000114440918,3493510.0,3.880000114440918
2019-08-23,3.950000047683716,3.859999895095825,3.890000104904175,3.940000057220459,3387838.0,3.940000057220459
2019-08-26,3.9000000953674316,3.799999952316284,3.869999885559082,3.859999895095825,2637974.0,3.859999895095825
2019-08-27,3.9600000381469727,3.890000104904175,3.890000104904175,3.9200000762939453,3314690.0,3.9200000762939453
2019-08-28,3.9800000190734863,3.9100000858306885,3.940000057220459,3.950000047683716,2920247.0,3.950000047683716
2019-08-29,4.039999961853027,3.950000047683716,3.9800000190734863,3.9600000381469727,3916601.0,3.9600000381469727
2019-08-30,4.03000020980835,3.890000104904175,3.990000009536743,3.9100000858306885,3034320.0,3.9100000858306885
2019-09-02,3.9700000286102295,3.890000104904175,3.890000104904175,3.950000047683716,3245451.0,3.950000047683716
2019-09-03,3.9800000190734863,3.9200000762939453,3.9700000286102295,3.930000066757202,2934590.0,3.930000066757202
2019-09-04,3.9600000381469727,3.9000000953674316,3.930000066757202,3.9600000381469727,2532725.0,3.9600000381469727
2019-09-05,4.019999980926514,3.950000047683716,3.9800000190734863,3.9700000286102295,3907300.0,3.9700000286102295
2019-09-06,3.990000009536743,3.930000066757202,3.990000009536743,3.990000009536743,2866909.0,3.990000009536743
2019-09-09,4.019999980926514,3.950000047683716,4.0,4.010000228881836,4108107.0,4.010000228881836
2019-09-10,4.050000190734863,3.990000009536743,4.010000228881836,4.050000190734863,3447750.0,4.050000190734863
2019-09-11,4.039999961853027,3.990000009536743,4.039999961853027,4.0,2680037.0,4.0
2019-09-12,4.050000190734863,3.950000047683716,4.0,4.03000020980835,3500579.0,4.03000020980835
2019-09-16,4.039999961853027,3.9800000190734863,4.039999961853027,4.0,3194714.0,4.0
2019-09-17,4.010000228881836,3.8299999237060547,3.990000009536743,3.9000000953674316,3581064.0,3.9000000953674316
2019-09-18,3.940000057220459,3.890000104904175,3.9100000858306885,3.9200000762939453,2114691.0,3.9200000762939453
2019-09-19,3.950000047683716,3.890000104904175,3.940000057220459,3.930000066757202,2069981.0,3.930000066757202
2019-09-20,3.9600000381469727,3.9000000953674316,3.940000057220459,3.9200000762939453,2793670.0,3.9200000762939453
2019-09-23,3.940000057220459,3.8499999046325684,3.930000066757202,3.880000114440918,2367623.0,3.880000114440918
2019-09-24,3.9200000762939453,3.8499999046325684,3.869999885559082,3.869999885559082,1962017.0,3.869999885559082
2019-09-25,3.880000114440918,3.7799999713897705,3.869999885559082,3.7799999713897705,2502256.0,3.7799999713897705
2019-09-26,3.799999952316284,3.690000057220459,3.7799999713897705,3.7200000286102295,2403401.0,3.7200000286102295
2019-09-27,3.759999990463257,3.700000047683716,3.75,3.7300000190734863,1765725.0,3.7300000190734863
2019-09-30,3.75,3.690000057220459,3.740000009536743,3.7100000381469727,1119410.0,3.7100000381469727
2019-10-08,3.759999990463257,3.6700000762939453,3.7100000381469727,3.7200000286102295,2085140.0,3.7200000286102295
2019-10-09,3.759999990463257,3.6600000858306885,3.680000066757202,3.759999990463257,1831073.0,3.759999990463257
2019-10-10,3.809999942779541,3.7300000190734863,3.759999990463257,3.809999942779541,2331935.0,3.809999942779541
2019-10-11,3.819999933242798,3.7699999809265137,3.799999952316284,3.809999942779541,1708063.0,3.809999942779541
2019-10-14,3.9000000953674316,3.8499999046325684,3.8499999046325684,3.869999885559082,2626680.0,3.869999885559082
2019-10-15,3.890000104904175,3.8299999237060547,3.890000104904175,3.8499999046325684,2010359.0,3.8499999046325684
2019-10-16,3.880000114440918,3.819999933242798,3.859999895095825,3.8299999237060547,1646311.0,3.8299999237060547
2019-10-17,3.8499999046325684,3.809999942779541,3.819999933242798,3.8299999237060547,1284940.0,3.8299999237060547
2019-10-18,3.869999885559082,3.7899999618530273,3.819999933242798,3.819999933242798,2699750.0,3.819999933242798
2019-10-21,3.809999942779541,3.740000009536743,3.7899999618530273,3.7899999618530273,1725390.0,3.7899999618530273
2019-10-22,3.8399999141693115,3.7699999809265137,3.7799999713897705,3.8299999237060547,1923705.0,3.8299999237060547
2019-10-23,3.930000066757202,3.8299999237060547,3.8399999141693115,3.9100000858306885,4937242.0,3.9100000858306885
2019-10-24,3.9000000953674316,3.819999933242798,3.9000000953674316,3.869999885559082,4036050.0,3.869999885559082
2019-10-25,3.9100000858306885,3.809999942779541,3.8399999141693115,3.9100000858306885,3440820.0,3.9100000858306885
2019-10-28,3.930000066757202,3.859999895095825,3.890000104904175,3.930000066757202,3383807.0,3.930000066757202
2019-10-29,3.940000057220459,3.819999933242798,3.940000057220459,3.869999885559082,2255361.0,3.869999885559082
2019-10-30,3.869999885559082,3.809999942779541,3.859999895095825,3.8499999046325684,2219687.0,3.8499999046325684
2019-10-31,3.880000114440918,3.7699999809265137,3.819999933242798,3.7899999618530273,3049588.0,3.7899999618530273
2019-11-01,3.819999933242798,3.759999990463257,3.7899999618530273,3.809999942779541,1932890.0,3.809999942779541
2019-11-04,3.8299999237060547,3.7699999809265137,3.819999933242798,3.7799999713897705,2303546.0,3.7799999713897705
2019-11-05,3.7899999618530273,3.7300000190734863,3.7899999618530273,3.759999990463257,1969055.0,3.759999990463257
2019-11-06,3.7699999809265137,3.7100000381469727,3.759999990463257,3.7300000190734863,2182027.0,3.7300000190734863
2019-11-07,3.740000009536743,3.680000066757202,3.7300000190734863,3.700000047683716,2119178.0,3.700000047683716
2019-11-08,3.759999990463257,3.7100000381469727,3.7100000381469727,3.7300000190734863,2052858.0,3.7300000190734863
2019-11-11,3.7200000286102295,3.5799999237060547,3.7200000286102295,3.619999885559082,2133302.0,3.619999885559082
2019-11-12,3.630000114440918,3.5799999237060547,3.619999885559082,3.619999885559082,1430212.0,3.619999885559082
2019-11-13,3.640000104904175,3.5799999237060547,3.619999885559082,3.609999895095825,1738662.0,3.609999895095825
2019-11-14,3.619999885559082,3.5799999237060547,3.609999895095825,3.5999999046325684,1475500.0,3.5999999046325684
2019-11-15,3.5899999141693115,3.509999990463257,3.5899999141693115,3.5199999809265137,1853875.0,3.5199999809265137
2019-11-18,3.559999942779541,3.5,3.5199999809265137,3.549999952316284,1332382.0,3.549999952316284
2019-11-19,3.609999895095825,3.5299999713897705,3.5399999618530273,3.609999895095825,1303768.0,3.609999895095825
2019-11-20,3.609999895095825,3.569999933242798,3.5899999141693115,3.5799999237060547,1122219.0,3.5799999237060547
2019-11-21,3.609999895095825,3.569999933242798,3.5799999237060547,3.5999999046325684,1331597.0,3.5999999046325684
2019-11-22,3.630000114440918,3.559999942779541,3.5999999046325684,3.5799999237060547,2010640.0,3.5799999237060547
2019-11-25,3.609999895095825,3.5299999713897705,3.5799999237060547,3.5999999046325684,1953561.0,3.5999999046325684
2019-11-26,3.630000114440918,3.5899999141693115,3.5999999046325684,3.619999885559082,1729945.0,3.619999885559082
2019-11-27,3.7300000190734863,3.609999895095825,3.619999885559082,3.6700000762939453,4516823.0,3.6700000762939453
2019-11-28,3.6600000858306885,3.5799999237060547,3.640000104904175,3.5899999141693115,4431931.0,3.5899999141693115
2019-11-29,3.5899999141693115,3.549999952316284,3.5799999237060547,3.5799999237060547,1559022.0,3.5799999237060547
2019-12-02,3.7200000286102295,3.569999933242798,3.5799999237060547,3.690000057220459,5041070.0,3.690000057220459
2019-12-03,3.7200000286102295,3.619999885559082,3.640000104904175,3.700000047683716,3609605.0,3.700000047683716
2019-12-04,3.7100000381469727,3.5999999046325684,3.6500000953674316,3.700000047683716,2714728.0,3.700000047683716
2019-12-05,3.950000047683716,3.680000066757202,3.690000057220459,3.8299999237060547,9256095.0,3.8299999237060547
2019-12-06,3.859999895095825,3.7899999618530273,3.809999942779541,3.859999895095825,4601566.0,3.859999895095825
2019-12-09,3.8399999141693115,3.740000009536743,3.8399999141693115,3.759999990463257,4806640.0,3.759999990463257
2019-12-10,3.809999942779541,3.7300000190734863,3.75,3.799999952316284,2401510.0,3.799999952316284
2019-12-11,3.940000057220459,3.759999990463257,3.7799999713897705,3.930000066757202,6887113.0,3.930000066757202
2019-12-12,3.9600000381469727,3.880000114440918,3.9000000953674316,3.930000066757202,4737543.0,3.930000066757202
2019-12-13,3.9700000286102295,3.869999885559082,3.9100000858306885,3.9000000953674316,4040736.0,3.9000000953674316
2019-12-16,3.930000066757202,3.880000114440918,3.890000104904175,3.9200000762939453,2700583.0,3.9200000762939453
2019-12-17,3.950000047683716,3.890000104904175,3.9000000953674316,3.940000057220459,4982226.0,3.940000057220459
2019-12-18,3.940000057220459,3.859999895095825,3.930000066757202,3.880000114440918,4871885.0,3.880000114440918
2019-12-19,3.9200000762939453,3.8299999237060547,3.859999895095825,3.9000000953674316,4174198.0,3.9000000953674316
2019-12-20,3.9200000762939453,3.859999895095825,3.9100000858306885,3.869999885559082,2171540.0,3.869999885559082
2019-12-23,3.859999895095825,3.759999990463257,3.8499999046325684,3.7699999809265137,3383680.0,3.7699999809265137
2019-12-24,3.7899999618530273,3.75,3.7699999809265137,3.7899999618530273,1933553.0,3.7899999618530273
2019-12-25,3.799999952316284,3.759999990463257,3.7699999809265137,3.7799999713897705,1689468.0,3.7799999713897705
2019-12-26,3.819999933242798,3.7699999809265137,3.7799999713897705,3.799999952316284,1850640.0,3.799999952316284
2019-12-27,3.890000104904175,3.799999952316284,3.809999942779541,3.8299999237060547,3000475.0,3.8299999237060547
2019-12-30,3.819999933242798,3.7200000286102295,3.819999933242798,3.799999952316284,2756170.0,3.799999952316284
2019-12-31,3.819999933242798,3.759999990463257,3.799999952316284,3.799999952316284,2321030.0,3.799999952316284
2020-01-02,3.890000104904175,3.799999952316284,3.8399999141693115,3.869999885559082,4242702.0,3.869999885559082
2020-01-03,3.9200000762939453,3.8499999046325684,3.859999895095825,3.9000000953674316,3946143.0,3.9000000953674316
2020-01-06,3.940000057220459,3.869999885559082,3.869999885559082,3.9200000762939453,3789461.0,3.9200000762939453
2020-01-07,3.9600000381469727,3.9100000858306885,3.9200000762939453,3.940000057220459,3519448.0,3.940000057220459
2020-01-08,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,3211962.0,3.880000114440918
2020-01-09,4.03000020980835,3.9100000858306885,3.9100000858306885,3.990000009536743,5812385.0,3.990000009536743
2020-01-10,4.019999980926514,3.950000047683716,3.9700000286102295,3.9800000190734863,3095398.0,3.9800000190734863
2020-01-13,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,3046054.0,3.990000009536743
2020-01-14,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,2315320.0,3.9600000381469727
2020-01-15,3.9800000190734863,3.859999895095825,3.9600000381469727,3.869999885559082,3898750.0,3.869999885559082
2020-01-16,3.890000104904175,3.8399999141693115,3.869999885559082,3.859999895095825,2268220.0,3.859999895095825
2020-01-17,3.869999885559082,3.819999933242798,3.859999895095825,3.819999933242798,2224112.0,3.819999933242798
2020-01-20,3.8399999141693115,3.75,3.8299999237060547,3.8399999141693115,3785679.0,3.8399999141693115
2020-01-21,3.7300000190734863,3.619999885559082,3.6500000953674316,3.630000114440918,8810440.0,3.630000114440918
2020-01-22,3.690000057220459,3.630000114440918,3.640000104904175,3.6500000953674316,3698032.0,3.6500000953674316
2020-01-23,3.6700000762939453,3.4800000190734863,3.6700000762939453,3.509999990463257,4718539.0,3.509999990463257
2020-02-03,3.1700000762939453,3.1600000858306885,3.1600000858306885,3.1600000858306885,1367800.0,3.1600000858306885
2020-02-04,3.0899999141693115,2.930000066757202,2.930000066757202,3.0399999618530273,5774984.0,3.0399999618530273
2020-02-05,3.180000066757202,3.0399999618530273,3.0399999618530273,3.140000104904175,4199087.0,3.140000104904175
2020-02-06,3.200000047683716,3.140000104904175,3.1500000953674316,3.190000057220459,3234366.0,3.190000057220459
2020-02-07,3.2300000190734863,3.130000114440918,3.180000066757202,3.190000057220459,2556830.0,3.190000057220459
2020-02-10,3.2899999618530273,3.1600000858306885,3.200000047683716,3.2699999809265137,3432968.0,3.2699999809265137
2020-02-11,3.309999942779541,3.240000009536743,3.299999952316284,3.259999990463257,1976698.0,3.259999990463257
2020-02-12,3.319999933242798,3.2300000190734863,3.2300000190734863,3.299999952316284,1859493.0,3.299999952316284
2020-02-13,3.3299999237060547,3.2200000286102295,3.309999942779541,3.2300000190734863,3572461.0,3.2300000190734863
2020-02-14,3.2699999809265137,3.2100000381469727,3.2100000381469727,3.2300000190734863,3110151.0,3.2300000190734863
2020-02-17,3.430000066757202,3.2300000190734863,3.2300000190734863,3.369999885559082,6793823.0,3.369999885559082
2020-02-18,3.380000114440918,3.319999933242798,3.380000114440918,3.380000114440918,3847990.0,3.380000114440918
2020-02-19,3.390000104904175,3.319999933242798,3.359999895095825,3.3399999141693115,2938950.0,3.3399999141693115
2020-02-20,3.4000000953674316,3.3299999237060547,3.3399999141693115,3.390000104904175,3912899.0,3.390000104904175
2020-02-21,3.4200000762939453,3.369999885559082,3.390000104904175,3.4000000953674316,3813955.0,3.4000000953674316
2020-02-24,3.430000066757202,3.3299999237060547,3.4100000858306885,3.380000114440918,4684775.0,3.380000114440918
2020-02-25,3.380000114440918,3.2100000381469727,3.3399999141693115,3.3499999046325684,6550878.0,3.3499999046325684
2020-02-26,3.4800000190734863,3.2699999809265137,3.299999952316284,3.3499999046325684,11986150.0,3.3499999046325684
2020-02-27,3.4000000953674316,3.299999952316284,3.369999885559082,3.3299999237060547,6937692.0,3.3299999237060547
2020-02-28,3.319999933242798,3.1500000953674316,3.2699999809265137,3.1500000953674316,7233646.0,3.1500000953674316
2020-03-02,3.2699999809265137,3.180000066757202,3.180000066757202,3.25,4980659.0,3.25
2020-03-03,3.299999952316284,3.240000009536743,3.2699999809265137,3.2799999713897705,7022736.0,3.2799999713897705
2020-03-04,3.3499999046325684,3.240000009536743,3.259999990463257,3.3499999046325684,6745473.0,3.3499999046325684
2020-03-05,3.4600000381469727,3.3499999046325684,3.359999895095825,3.4600000381469727,9245920.0,3.4600000381469727
2020-03-06,3.509999990463257,3.380000114440918,3.4200000762939453,3.4800000190734863,6921062.0,3.4800000190734863
2020-03-09,3.450000047683716,3.380000114440918,3.440000057220459,3.4000000953674316,5598541.0,3.4000000953674316
2020-03-10,3.4700000286102295,3.319999933242798,3.359999895095825,3.4600000381469727,6952034.0,3.4600000381469727
2020-03-11,3.6700000762939453,3.430000066757202,3.450000047683716,3.509999990463257,14171765.0,3.509999990463257
2020-03-12,3.450000047683716,3.359999895095825,3.440000057220459,3.4000000953674316,8190153.0,3.4000000953674316
2020-03-13,3.740000009536743,3.259999990463257,3.3299999237060547,3.740000009536743,16353405.0,3.740000009536743
2020-03-16,4.110000133514404,4.019999980926514,4.110000133514404,4.110000133514404,27262417.0,4.110000133514404
2020-03-17,3.9700000286102295,3.700000047683716,3.809999942779541,3.700000047683716,37714009.0,3.700000047683716
2020-03-18,3.619999885559082,3.430000066757202,3.5899999141693115,3.430000066757202,24305494.0,3.430000066757202
2020-03-19,3.390000104904175,3.2799999713897705,3.369999885559082,3.359999895095825,12783829.0,3.359999895095825
2020-03-20,3.390000104904175,3.25,3.319999933242798,3.299999952316284,12415916.0,3.299999952316284
2020-03-23,3.240000009536743,3.119999885559082,3.190000057220459,3.130000114440918,9093797.0,3.130000114440918
2020-03-24,3.2100000381469727,3.0799999237060547,3.180000066757202,3.180000066757202,5738677.0,3.180000066757202
2020-03-25,3.2799999713897705,3.190000057220459,3.2200000286102295,3.259999990463257,7589520.0,3.259999990463257
2020-03-26,3.319999933242798,3.200000047683716,3.240000009536743,3.2699999809265137,7235375.0,3.2699999809265137
2020-03-27,3.369999885559082,3.240000009536743,3.299999952316284,3.240000009536743,5754741.0,3.240000009536743
2020-03-30,3.25,3.1500000953674316,3.2200000286102295,3.2100000381469727,6024505.0,3.2100000381469727
2020-03-31,3.3399999141693115,3.2100000381469727,3.2300000190734863,3.319999933242798,8180466.0,3.319999933242798
2020-04-01,3.309999942779541,3.2200000286102295,3.299999952316284,3.240000009536743,5345760.0,3.240000009536743
2020-04-02,3.2799999713897705,3.140000104904175,3.180000066757202,3.2799999713897705,4094892.0,3.2799999713897705
2020-04-03,3.3299999237060547,3.240000009536743,3.259999990463257,3.299999952316284,5445080.0,3.299999952316284
2020-04-07,3.559999942779541,3.309999942779541,3.3299999237060547,3.430000066757202,12794217.0,3.430000066757202
2020-04-08,3.6600000858306885,3.369999885559082,3.4100000858306885,3.5199999809265137,13374799.0,3.5199999809265137
2020-04-09,3.630000114440918,3.450000047683716,3.5199999809265137,3.559999942779541,11294093.0,3.559999942779541
2020-04-10,3.7300000190734863,3.430000066757202,3.609999895095825,3.4700000286102295,11422191.0,3.4700000286102295
2020-04-13,3.5799999237060547,3.390000104904175,3.4700000286102295,3.4100000858306885,7009648.0,3.4100000858306885
2020-04-14,3.4800000190734863,3.369999885559082,3.4100000858306885,3.440000057220459,5847901.0,3.440000057220459
2020-04-15,3.440000057220459,3.3399999141693115,3.440000057220459,3.3399999141693115,5315961.0,3.3399999141693115
2020-04-16,3.3399999141693115,3.2799999713897705,3.3299999237060547,3.309999942779541,4612300.0,3.309999942779541
2020-04-17,3.3499999046325684,3.2799999713897705,3.3299999237060547,3.2799999713897705,3293430.0,3.2799999713897705
2020-04-20,3.3299999237060547,3.2699999809265137,3.299999952316284,3.3299999237060547,2570570.0,3.3299999237060547
2020-04-21,3.3399999141693115,3.2699999809265137,3.3299999237060547,3.299999952316284,2489976.0,3.299999952316284
2020-04-22,3.390000104904175,3.2699999809265137,3.2899999618530273,3.369999885559082,4285758.0,3.369999885559082
2020-04-23,3.5199999809265137,3.359999895095825,3.369999885559082,3.440000057220459,8132646.0,3.440000057220459
2020-04-24,3.4600000381469727,3.2899999618530273,3.430000066757202,3.319999933242798,5162387.0,3.319999933242798
2020-04-27,3.4000000953674316,3.259999990463257,3.2799999713897705,3.319999933242798,4055333.0,3.319999933242798
2020-04-28,3.309999942779541,2.990000009536743,3.2899999618530273,3.1600000858306885,6178223.0,3.1600000858306885
2020-04-29,3.200000047683716,3.109999895095825,3.130000114440918,3.180000066757202,3013701.0,3.180000066757202
2020-04-30,3.180000066757202,3.109999895095825,3.119999885559082,3.180000066757202,4140885.0,3.180000066757202
2020-05-06,3.190000057220459,3.130000114440918,3.1600000858306885,3.190000057220459,2969860.0,3.190000057220459
2020-05-07,3.359999895095825,3.180000066757202,3.180000066757202,3.25,7594516.0,3.25
2020-05-08,3.2899999618530273,3.190000057220459,3.259999990463257,3.2100000381469727,5006880.0,3.2100000381469727
2020-05-11,3.2200000286102295,3.130000114440918,3.2100000381469727,3.1600000858306885,4021013.0,3.1600000858306885
2020-05-12,3.2200000286102295,3.140000104904175,3.1600000858306885,3.2100000381469727,3925240.0,3.2100000381469727
2020-05-13,3.2200000286102295,3.180000066757202,3.180000066757202,3.200000047683716,2097472.0,3.200000047683716
2020-05-14,3.2100000381469727,3.1700000762939453,3.200000047683716,3.180000066757202,2382547.0,3.180000066757202
2020-05-15,3.200000047683716,3.1700000762939453,3.190000057220459,3.180000066757202,1427128.0,3.180000066757202
2020-05-18,3.190000057220459,3.1500000953674316,3.1500000953674316,3.1700000762939453,1791721.0,3.1700000762939453
2020-05-19,3.200000047683716,3.1600000858306885,3.1700000762939453,3.180000066757202,2256050.0,3.180000066757202
2020-05-20,3.180000066757202,3.0399999618530273,3.180000066757202,3.0799999237060547,4560148.0,3.0799999237060547
2020-05-21,3.0899999141693115,3.0299999713897705,3.059999942779541,3.0299999713897705,2101329.0,3.0299999713897705
2020-05-22,3.059999942779541,3.009999990463257,3.0299999713897705,3.0299999713897705,1659023.0,3.0299999713897705
2020-05-25,3.0799999237060547,3.0,3.0299999713897705,3.059999942779541,1265530.0,3.059999942779541
2020-05-26,3.1600000858306885,3.049999952316284,3.059999942779541,3.130000114440918,2914626.0,3.130000114440918
2020-05-27,3.319999933242798,3.0999999046325684,3.0999999046325684,3.2200000286102295,7763972.0,3.2200000286102295
2020-05-28,3.25,3.0999999046325684,3.190000057220459,3.130000114440918,4856463.0,3.130000114440918
2020-05-29,3.1700000762939453,3.0999999046325684,3.109999895095825,3.1500000953674316,2172388.0,3.1500000953674316
2020-06-01,3.25,3.140000104904175,3.1600000858306885,3.2300000190734863,3699964.0,3.2300000190734863
2020-06-02,3.2899999618530273,3.2200000286102295,3.2200000286102295,3.25,2098172.0,3.25
2020-06-03,3.2799999713897705,3.2200000286102295,3.240000009536743,3.2300000190734863,2039373.0,3.2300000190734863
2020-06-04,3.309999942779541,3.2300000190734863,3.25,3.309999942779541,3772653.0,3.309999942779541
2020-06-05,3.3499999046325684,3.259999990463257,3.2899999618530273,3.259999990463257,3942532.0,3.259999990463257
2020-06-08,3.299999952316284,3.2100000381469727,3.2799999713897705,3.2200000286102295,2211960.0,3.2200000286102295
2020-06-09,3.240000009536743,3.200000047683716,3.240000009536743,3.2300000190734863,1433759.0,3.2300000190734863
2020-06-10,3.2300000190734863,3.1500000953674316,3.2200000286102295,3.1700000762939453,2507380.0,3.1700000762939453
2020-06-11,3.190000057220459,3.130000114440918,3.1500000953674316,3.140000104904175,2470400.0,3.140000104904175
2020-06-12,3.1700000762939453,3.0999999046325684,3.109999895095825,3.140000104904175,3065591.0,3.140000104904175
2020-06-15,3.25,3.140000104904175,3.140000104904175,3.2200000286102295,3987319.0,3.2200000286102295
2020-06-16,3.2699999809265137,3.200000047683716,3.2200000286102295,3.25,2382816.0,3.25
2020-06-17,3.2899999618530273,3.2200000286102295,3.259999990463257,3.259999990463257,2294960.0,3.259999990463257
2020-06-18,3.2699999809265137,3.2300000190734863,3.259999990463257,3.25,1797030.0,3.25
2020-06-19,3.259999990463257,3.2200000286102295,3.25,3.240000009536743,2038000.0,3.240000009536743
2020-06-22,3.2699999809265137,3.2300000190734863,3.25,3.2699999809265137,1855994.0,3.2699999809265137
2020-06-23,3.2899999618530273,3.190000057220459,3.240000009536743,3.190000057220459,2566190.0,3.190000057220459
2020-06-24,3.140000104904175,3.009999990463257,3.0999999046325684,3.0299999713897705,7521571.0,3.0299999713897705
2020-06-29,3.069999933242798,2.9200000762939453,3.0399999618530273,2.9200000762939453,5336162.0,2.9200000762939453
2020-06-30,3.0199999809265137,2.930000066757202,2.940000057220459,3.0199999809265137,2637643.0,3.0199999809265137
2020-07-01,3.0899999141693115,3.0,3.0199999809265137,3.049999952316284,2400172.0,3.049999952316284
2020-07-02,3.0999999046325684,3.0299999713897705,3.059999942779541,3.0799999237060547,2358200.0,3.0799999237060547
2020-07-03,3.2200000286102295,3.059999942779541,3.0799999237060547,3.190000057220459,5846293.0,3.190000057220459
2020-07-06,3.2899999618530273,3.180000066757202,3.240000009536743,3.2899999618530273,7300602.0,3.2899999618530273
2020-07-07,3.3299999237060547,3.2300000190734863,3.299999952316284,3.25,7133296.0,3.25
2020-07-08,3.380000114440918,3.2300000190734863,3.25,3.3499999046325684,7468579.0,3.3499999046325684
2020-07-09,3.490000009536743,3.319999933242798,3.3499999046325684,3.4700000286102295,7025798.0,3.4700000286102295
2020-07-10,3.4800000190734863,3.369999885559082,3.4700000286102295,3.4100000858306885,5172623.0,3.4100000858306885
2020-07-13,3.549999952316284,3.380000114440918,3.390000104904175,3.509999990463257,7098326.0,3.509999990463257
2020-07-14,3.549999952316284,3.4000000953674316,3.490000009536743,3.4600000381469727,5373170.0,3.4600000381469727
2020-07-15,3.5199999809265137,3.319999933242798,3.509999990463257,3.359999895095825,4770474.0,3.359999895095825
2020-07-16,3.5,3.2699999809265137,3.4000000953674316,3.309999942779541,6351962.0,3.309999942779541
2020-07-17,3.549999952316284,3.3299999237060547,3.3299999237060547,3.4000000953674316,7449720.0,3.4000000953674316
2020-07-20,3.5999999046325684,3.450000047683716,3.5,3.5799999237060547,11327311.0,3.5799999237060547
2020-07-21,3.6700000762939453,3.549999952316284,3.5799999237060547,3.5999999046325684,7915595.0,3.5999999046325684
2020-07-22,3.640000104904175,3.5399999618530273,3.609999895095825,3.5899999141693115,4811150.0,3.5899999141693115
2020-07-23,3.6700000762939453,3.4700000286102295,3.6700000762939453,3.559999942779541,6940577.0,3.559999942779541
2020-07-24,3.640000104904175,3.4600000381469727,3.549999952316284,3.5,6820350.0,3.5
2020-07-27,3.75,3.4700000286102295,3.490000009536743,3.680000066757202,10034624.0,3.680000066757202
2020-07-28,4.050000190734863,3.630000114440918,3.6600000858306885,4.050000190734863,17958744.0,4.050000190734863
2020-07-29,4.360000133514404,3.9700000286102295,4.059999942779541,4.079999923706055,32152614.0,4.079999923706055
2020-07-30,4.480000019073486,3.869999885559082,4.0,4.400000095367432,34213105.0,4.400000095367432
2020-07-31,4.360000133514404,4.130000114440918,4.309999942779541,4.210000038146973,23609803.0,4.210000038146973
2020-08-03,4.380000114440918,4.199999809265137,4.28000020980835,4.329999923706055,16977291.0,4.329999923706055
2020-08-04,4.599999904632568,4.289999961853027,4.300000190734863,4.409999847412109,20612654.0,4.409999847412109
2020-08-05,4.449999809265137,4.239999771118164,4.409999847412109,4.409999847412109,15943044.0,4.409999847412109
2020-08-06,4.579999923706055,4.260000228881836,4.360000133514404,4.309999942779541,12988521.0,4.309999942779541
2020-08-07,4.429999828338623,4.21999979019165,4.320000171661377,4.400000095367432,11043045.0,4.400000095367432
2020-08-10,4.840000152587891,4.320000171661377,4.429999828338623,4.840000152587891,19945695.0,4.840000152587891
2020-08-11,4.989999771118164,4.599999904632568,4.960000038146973,4.710000038146973,21810250.0,4.710000038146973
2020-08-12,4.769999980926514,4.480000019073486,4.559999942779541,4.610000133514404,12458435.0,4.610000133514404
2020-08-13,4.840000152587891,4.550000190734863,4.559999942779541,4.679999828338623,11105928.0,4.679999828338623
2020-08-14,4.78000020980835,4.579999923706055,4.679999828338623,4.679999828338623,7203130.0,4.679999828338623
2020-08-17,5.110000133514404,4.659999847412109,4.699999809265137,5.059999942779541,15042898.0,5.059999942779541
2020-08-18,5.239999771118164,5.0,5.070000171661377,5.090000152587891,12565408.0,5.090000152587891
2020-08-19,5.199999809265137,5.010000228881836,5.070000171661377,5.119999885559082,9283754.0,5.119999885559082
2020-08-20,5.360000133514404,5.019999980926514,5.03000020980835,5.070000171661377,9576370.0,5.070000171661377
2020-08-21,5.210000038146973,5.019999980926514,5.070000171661377,5.099999904632568,7372280.0,5.099999904632568
2020-08-24,5.489999771118164,5.159999847412109,5.159999847412109,5.28000020980835,14209648.0,5.28000020980835
2020-08-25,5.809999942779541,5.260000228881836,5.260000228881836,5.809999942779541,25705368.0,5.809999942779541
2020-08-26,6.389999866485596,5.559999942779541,5.900000095367432,5.940000057220459,55729550.0,5.940000057220459
2020-08-27,6.190000057220459,5.5,5.760000228881836,6.119999885559082,33330137.0,6.119999885559082
2020-08-28,6.730000019073486,6.03000020980835,6.159999847412109,6.730000019073486,42314840.0,6.730000019073486
2020-08-31,7.400000095367432,7.03000020980835,7.090000152587891,7.400000095367432,15108849.0,7.400000095367432
2020-09-01,8.140000343322754,7.139999866485596,8.0,7.300000190734863,90321165.0,7.300000190734863
2020-09-02,8.029999732971191,7.059999942779541,7.369999885559082,8.029999732971191,77168120.0,8.029999732971191
2020-09-03,7.53000020980835,7.230000019073486,7.409999847412109,7.230000019073486,32364820.0,7.230000019073486
2020-09-04,6.840000152587891,6.510000228881836,6.510000228881836,6.510000228881836,56266307.0,6.510000228881836
2020-09-07,6.940000057220459,6.210000038146973,6.389999866485596,6.599999904632568,38880132.0,6.599999904632568
2020-09-08,6.849999904632568,5.940000057220459,6.829999923706055,5.96999979019165,44453357.0,5.96999979019165
2020-09-09,5.889999866485596,5.539999961853027,5.809999942779541,5.639999866485596,29441351.0,5.639999866485596
2020-09-10,5.949999809265137,5.599999904632568,5.699999809265137,5.75,22774445.0,5.75
2020-09-11,5.710000038146973,5.400000095367432,5.699999809265137,5.619999885559082,14674507.0,5.619999885559082
2020-09-14,5.849999904632568,5.449999809265137,5.639999866485596,5.619999885559082,12906969.0,5.619999885559082
2020-09-15,5.739999771118164,5.5,5.630000114440918,5.599999904632568,9066293.0,5.599999904632568
2020-09-16,5.639999866485596,5.429999828338623,5.639999866485596,5.449999809265137,8238421.0,5.449999809265137
2020-09-17,5.599999904632568,5.420000076293945,5.539999961853027,5.46999979019165,8713157.0,5.46999979019165
2020-09-18,5.860000133514404,5.53000020980835,5.570000171661377,5.769999980926514,13066034.0,5.769999980926514
2020-09-21,5.75,5.570000171661377,5.699999809265137,5.670000076293945,8117450.0,5.670000076293945
2020-09-22,6.059999942779541,5.53000020980835,5.639999866485596,5.909999847412109,12830690.0,5.909999847412109
2020-09-23,6.099999904632568,5.840000152587891,6.050000190734863,5.889999866485596,11382359.0,5.889999866485596
2020-09-24,6.019999980926514,5.71999979019165,5.769999980926514,5.820000171661377,8129945.0,5.820000171661377
2020-09-25,5.829999923706055,5.610000133514404,5.829999923706055,5.659999847412109,6148720.0,5.659999847412109
2020-09-28,5.739999771118164,5.53000020980835,5.699999809265137,5.579999923706055,4980119.0,5.579999923706055
2020-09-29,5.690000057220459,5.53000020980835,5.650000095367432,5.650000095367432,3918290.0,5.650000095367432
2020-09-30,5.679999828338623,5.5,5.679999828338623,5.570000171661377,7880996.0,5.570000171661377
2020-10-09,6.050000190734863,5.599999904632568,5.639999866485596,5.96999979019165,9084300.0,5.96999979019165
2020-10-12,6.059999942779541,5.920000076293945,6.019999980926514,5.980000019073486,8333523.0,5.980000019073486
2020-10-13,6.579999923706055,5.920000076293945,6.0,6.579999923706055,18367132.0,6.579999923706055
2020-10-14,6.909999847412109,6.610000133514404,6.699999809265137,6.659999847412109,20010085.0,6.659999847412109
2020-10-15,6.789999961853027,6.400000095367432,6.710000038146973,6.409999847412109,13472364.0,6.409999847412109
2020-10-16,6.730000019073486,6.340000152587891,6.510000228881836,6.559999942779541,8911066.0,6.559999942779541
2020-10-19,7.090000152587891,6.670000076293945,6.769999980926514,6.659999847412109,12151527.0,6.659999847412109
2020-10-20,6.849999904632568,6.650000095367432,6.78000020980835,6.75,7209712.0,6.75
2020-10-21,6.809999942779541,6.570000171661377,6.75,6.610000133514404,5663036.0,6.610000133514404
2020-10-22,6.75,6.46999979019165,6.610000133514404,6.650000095367432,5628204.0,6.650000095367432
2020-10-23,6.659999847412109,6.340000152587891,6.570000171661377,6.429999828338623,4876976.0,6.429999828338623
2020-10-26,6.480000019073486,6.300000190734863,6.320000171661377,6.369999885559082,3296282.0,6.369999885559082
2020-10-27,6.789999961853027,6.309999942779541,6.309999942779541,6.590000152587891,5629890.0,6.590000152587891