Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.310800075531006,3.965250015258789,4.004990100860596,4.2520599365234375,148542742.0,3.977800130844116
2010-01-05,4.537139892578125,4.241690158843994,4.241690158843994,4.483580112457275,151415011.0,4.194387435913086
2010-01-06,4.518139839172363,4.405829906463623,4.469759941101074,4.412740230560303,78792799.0,4.128116607666016
2010-01-07,4.606249809265137,4.300439834594727,4.454209804534912,4.378190040588379,90220672.0,4.095794200897217
2010-01-08,4.568240165710449,4.371280193328857,4.397190093994141,4.545780181884766,108998630.0,4.252575874328613
2010-01-11,4.722020149230957,4.49567985534668,4.552690029144287,4.621799945831299,89335228.0,4.3236918449401855
2010-01-12,4.6788201332092285,4.56997013092041,4.56997013092041,4.607979774475098,45381572.0,4.310762882232666
2010-01-13,4.595890045166016,4.367819786071777,4.544050216674805,4.462850093841553,123019320.0,4.174994945526123
2010-01-14,4.544050216674805,4.397190093994141,4.480130195617676,4.542329788208008,50684639.0,4.249347686767578
2010-01-15,4.97081995010376,4.544050216674805,4.592430114746094,4.894790172576904,118849992.0,4.579074382781982
2010-01-18,4.9898200035095215,4.837779998779297,4.896520137786865,4.965630054473877,57238186.0,4.645345211029053
2010-01-19,4.967360019683838,4.799769878387451,4.967360019683838,4.823949813842773,69738495.0,4.512803077697754
2010-01-20,4.865419864654541,4.67363977432251,4.825679779052734,4.727200031280518,82628617.0,4.422293186187744
2010-01-21,4.803219795227051,4.6788201332092285,4.803219795227051,4.730649948120117,66560308.0,4.425520896911621
2010-01-22,4.74793004989624,4.419650077819824,4.716829776763916,4.449029922485352,82594851.0,4.162065029144287
2010-01-25,4.492219924926758,4.319439888000488,4.405829906463623,4.348820209503174,56219097.0,4.068319797515869
2010-01-26,4.409289836883545,4.2192301750183105,4.3816399574279785,4.331540107727051,47593020.0,4.052154541015625
2010-01-27,4.366089820861816,4.274519920349121,4.276249885559082,4.296979904174805,50833692.0,4.0198235511779785
2010-01-28,4.540599822998047,4.32289981842041,4.362639904022217,4.50432014465332,83306615.0,4.213789463043213
2010-01-29,4.575150012969971,4.462850093841553,4.518139839172363,4.497399806976318,42725309.0,4.207315444946289
2010-02-01,4.544050216674805,4.3816399574279785,4.50777006149292,4.455939769744873,34976973.0,4.168529510498047
2010-02-02,4.687459945678711,4.473219871520996,4.473219871520996,4.545780181884766,58182058.0,4.252575874328613
2010-02-03,4.647719860076904,4.3850998878479,4.613170146942139,4.609710216522217,61653570.0,4.312382221221924
2010-02-04,4.751389980316162,4.535419940948486,4.535419940948486,4.628719806671143,53944307.0,4.330165863037109
2010-02-05,4.751389980316162,4.454209804534912,4.526780128479004,4.476669788360596,66267608.0,4.187922954559326
2010-02-08,4.639080047607422,4.492219924926758,4.544050216674805,4.5665202140808105,47349742.0,4.271977424621582
2010-02-09,4.607979774475098,4.523320198059082,4.607979774475098,4.545780181884766,23746943.0,4.252575874328613
2010-02-10,4.671909809112549,4.5613298416137695,4.5630598068237305,4.668449878692627,35591676.0,4.36733341217041
2010-02-11,4.713379859924316,4.601069927215576,4.713379859924316,4.621799945831299,20802177.0,4.3236918449401855
2010-02-12,4.768670082092285,4.614890098571777,4.708189964294434,4.668449878692627,23577738.0,4.36733341217041
2010-02-22,4.815320014953613,4.652900218963623,4.708189964294434,4.7600297927856445,56245755.0,4.453006744384766
2010-02-23,4.924170017242432,4.708189964294434,4.753119945526123,4.906889915466309,58034221.0,4.590393543243408
2010-02-24,4.9880900382995605,4.87060022354126,4.943170070648193,4.941440105438232,47521275.0,4.622714996337891
2010-02-25,5.09522008895874,4.9086198806762695,4.974269866943359,4.9587202072143555,53706065.0,4.638880729675293
2010-02-26,5.347469806671143,4.855050086975098,4.939720153808594,5.278359889984131,121969868.0,4.937902927398682
2010-03-01,5.278359889984131,5.278359889984131,5.278359889984131,5.278359889984131,0.0,4.937902927398682
2010-03-02,5.330190181732178,5.140140056610107,5.304279804229736,5.221340179443359,51393452.0,4.884561061859131
2010-03-03,5.269720077514648,5.1522297859191895,5.259349822998047,5.22307014465332,32665234.0,4.886180400848389
2010-03-04,5.319829940795898,5.029560089111328,5.269720077514648,5.0399298667907715,43839400.0,4.7148518562316895
2010-03-05,5.183330059051514,5.03646993637085,5.0883002281188965,5.1194000244140625,40900317.0,4.789196968078613
2010-03-08,5.226530075073242,5.134950160980225,5.14877986907959,5.197150230407715,32761004.0,4.861932277679443
2010-03-09,5.216159820556641,5.09867000579834,5.204070091247559,5.162600040435791,23893421.0,4.829610347747803
2010-03-10,5.195429801940918,4.9086198806762695,5.183330059051514,4.948349952697754,62193663.0,4.629178524017334
2010-03-11,4.993279933929443,4.80148983001709,4.955269813537598,4.849870204925537,46882292.0,4.537051677703857
2010-03-12,5.010550022125244,4.8291401863098145,4.86368989944458,4.8913397789001465,47138615.0,4.575846195220947
2010-03-15,4.92071008682251,4.751389980316162,4.8913397789001465,4.792850017547607,30493548.0,4.48370885848999
2010-03-16,4.872330188751221,4.787670135498047,4.834320068359375,4.8602399826049805,18703927.0,4.546752452850342
2010-03-17,4.97599983215332,4.868879795074463,4.868879795074463,4.950079917907715,34191073.0,4.630797863006592
2010-03-18,5.019189834594727,4.898250102996826,4.951809883117676,4.937990188598633,28789196.0,4.619487762451172
2010-03-19,4.967360019683838,4.899980068206787,4.939720153808594,4.937990188598633,21073676.0,4.619487762451172
2010-03-22,4.972539901733398,4.837779998779297,4.943170070648193,4.875790119171143,28482177.0,4.561299800872803
2010-03-23,5.010550022125244,4.872330188751221,4.875790119171143,4.941440105438232,35514756.0,4.622714996337891
2010-03-24,5.162600040435791,4.941440105438232,4.941440105438232,5.121129989624023,50353868.0,4.790815353393555
2010-03-25,5.217889785766602,5.03646993637085,5.1384100914001465,5.064119815826416,49073899.0,4.737482070922852
2010-03-26,5.162600040435791,5.03646993637085,5.046840190887451,5.079669952392578,34191964.0,4.752028942108154
2010-03-29,5.226530075073242,5.050290107727051,5.1194000244140625,5.216159820556641,46109576.0,4.8797149658203125
2010-03-30,5.312920093536377,5.178150177001953,5.2679901123046875,5.248990058898926,33850682.0,4.910428047180176
2010-03-31,5.556529998779297,5.2679901123046875,5.2679901123046875,5.515069961547852,104296710.0,5.159346103668213
2010-04-01,5.559989929199219,5.390669822692871,5.496059894561768,5.473599910736084,48091562.0,5.120550632476807
2010-04-02,5.525430202484131,5.274899959564209,5.490880012512207,5.3008198738098145,71246247.0,4.958914279937744
2010-04-06,5.390669822692871,5.231709957122803,5.321549892425537,5.340559959411621,43074220.0,4.996091842651367
2010-04-07,5.406219959259033,5.27318000793457,5.406219959259033,5.371660232543945,27709306.0,5.025186061859131
2010-04-08,5.542709827423096,5.321549892425537,5.371660232543945,5.468420028686523,46607806.0,5.115704536437988
2010-04-09,5.468420028686523,5.468420028686523,5.468420028686523,5.468420028686523,0.0,5.115704536437988
2010-04-12,5.5789899826049805,5.39238977432251,5.56171989440918,5.440770149230957,37189133.0,5.089838027954102
2010-04-13,5.458049774169922,5.200610160827637,5.458049774169922,5.38893985748291,46569364.0,5.041351318359375
2010-04-14,5.527160167694092,5.33882999420166,5.38893985748291,5.494329929351807,41307939.0,5.139943599700928
2010-04-15,5.736219882965088,5.494329929351807,5.51161003112793,5.528890132904053,62932381.0,5.172274589538574
2010-04-16,5.554800033569336,5.468420028686523,5.542709827423096,5.515069961547852,19804097.0,5.159346103668213
2010-04-19,5.68956995010376,5.459780216217041,5.580719947814941,5.4666900634765625,70359409.0,5.114086627960205
2010-04-20,5.7275800704956055,5.442500114440918,5.442500114440918,5.724130153656006,83442825.0,5.354921340942383
2010-04-21,6.10768985748291,5.684390068054199,5.788050174713135,6.0057501792907715,74680018.0,5.618376731872559
2010-04-22,6.1042399406433105,5.927999973297119,6.04548978805542,5.953919887542725,60699952.0,5.569889545440674
2010-04-23,6.39277982711792,5.959099769592285,5.972929954528809,6.296020030975342,102545408.0,5.889923572540283
2010-04-26,6.28911018371582,6.28911018371582,6.28911018371582,6.28911018371582,0.0,5.912354469299316
2010-04-27,6.76078987121582,6.183539867401123,6.383450031280518,6.567629814147949,166310491.0,6.174188613891602
2010-04-28,6.754049777984619,6.378950119018555,6.5137200355529785,6.612549781799316,69737019.0,6.2164177894592285
2010-04-29,6.715869903564453,5.98813009262085,6.648489952087402,6.0308098793029785,97824194.0,5.669527053833008
2010-04-30,6.412650108337402,5.6152801513671875,5.997119903564453,6.34975004196167,73305846.0,5.969361782073975
2010-05-04,6.52495002746582,6.154339790344238,6.244190216064453,6.403659820556641,54828131.0,6.020041465759277
2010-05-05,6.502490043640137,6.291359901428223,6.399169921875,6.493509769439697,61761031.0,6.104508876800537
2010-05-06,6.8057098388671875,6.4575700759887695,6.5137200355529785,6.547410011291504,99367756.0,6.15518045425415
2010-05-07,6.727099895477295,6.307079792022705,6.401410102844238,6.5878400802612305,78215448.0,6.193188190460205
2010-05-10,6.718120098114014,6.019579887390137,6.715869903564453,6.1610798835754395,109554935.0,5.791993141174316
2010-05-11,6.327290058135986,5.6152801513671875,6.311570167541504,5.732069969177246,118952264.0,5.388683795928955
2010-05-12,5.7949700355529785,5.208730220794678,5.705120086669922,5.325530052185059,97563650.0,5.006498336791992
2010-05-13,5.69389009475708,5.166049957275391,5.363709926605225,5.637740135192871,93201746.0,5.300004959106445
2010-05-14,5.98813009262085,5.480510234832764,5.6152801513671875,5.952189922332764,93887019.0,5.595617771148682
2010-05-17,5.970160007476807,5.682660102844238,5.9252400398254395,5.698379993438721,78417981.0,5.3570122718811035
2010-05-18,5.92972993850708,5.619770050048828,5.734320163726807,5.9252400398254395,81383097.0,5.570281982421875
2010-05-19,6.131879806518555,5.8892998695373535,5.938720226287842,5.990379810333252,84345427.0,5.631519794464111
2010-05-20,6.172309875488281,5.772500038146973,5.952189922332764,5.801700115203857,78888932.0,5.4541425704956055
2010-05-21,6.149849891662598,5.469279766082764,5.514200210571289,6.118410110473633,173700630.0,5.751879692077637
2010-05-24,6.7293500900268555,6.199260234832764,6.199260234832764,6.661960124969482,184991664.0,6.2628679275512695
2010-05-25,6.801219940185547,6.5137200355529785,6.558640003204346,6.691160202026367,156127715.0,6.290318012237549
2010-05-26,6.724850177764893,6.538430213928223,6.691160202026367,6.679930210113525,84675558.0,6.279761791229248
2010-05-27,7.277400016784668,6.686669826507568,6.7495598793029785,7.2257399559021,157082218.0,6.792874336242676
2010-05-28,7.28863000869751,7.034820079803467,7.28863000869751,7.236969947814941,118096278.0,6.803431034088135
2010-05-31,7.52446985244751,7.142630100250244,7.254940032958984,7.147119998931885,115947109.0,6.718964099884033
2010-06-01,7.277400016784668,6.715869903564453,7.05279016494751,6.980909824371338,105291213.0,6.562710285186768
2010-06-02,7.245950222015381,6.803470134735107,6.9404802322387695,7.23022985458374,84479023.0,6.797094821929932
2010-06-03,7.387460231781006,7.093220233917236,7.322319984436035,7.1201701164245605,91899067.0,6.693628311157227
2010-06-04,7.156109809875488,6.9090399742126465,7.064020156860352,6.938240051269531,54361239.0,6.52259635925293
2010-06-07,6.985400199890137,6.648489952087402,6.828179836273193,6.778759956359863,75898688.0,6.372670650482178
2010-06-08,7.241459846496582,6.742819786071777,6.742819786071777,7.084229946136475,81767308.0,6.659841060638428
2010-06-09,7.248199939727783,7.025829792022705,7.140389919281006,7.174079895019531,56336560.0,6.7443084716796875
2010-06-10,7.486289978027344,7.081989765167236,7.131400108337402,7.3178300857543945,71472864.0,6.8794474601745605
2010-06-11,7.4099202156066895,7.210010051727295,7.353769779205322,7.347030162811279,44359122.0,6.906898498535156
2010-06-15,7.347030162811279,7.347030162811279,7.347030162811279,7.347030162811279,0.0,6.906898498535156
2010-06-17,7.378469944000244,7.030330181121826,7.322319984436035,7.032569885253906,68387526.0,6.611275672912598
2010-06-18,7.0707597732543945,6.5698699951171875,6.962940216064453,6.668700218200684,77261243.0,6.269204139709473
2010-06-21,6.958449840545654,6.468800067901611,6.670949935913086,6.866360187530518,62201165.0,6.455022811889648
2010-06-22,7.243710041046143,6.783249855041504,6.866360187530518,7.090970039367676,56854282.0,6.666177749633789
2010-06-23,7.142630100250244,6.897809982299805,7.1201701164245605,6.949470043182373,38813006.0,6.533154010772705
2010-06-24,7.048289775848389,6.751810073852539,6.983160018920898,6.857379913330078,27974407.0,6.446580410003662
2010-06-25,6.895559787750244,6.724850177764893,6.765279769897461,6.801219940185547,21026267.0,6.393784999847412
2010-06-28,6.918019771575928,6.7495598793029785,6.875339984893799,6.8236799240112305,20708126.0,6.414899826049805
2010-06-29,6.8730998039245605,6.1431097984313965,6.816949844360352,6.167819976806641,94884503.0,5.798329830169678
2010-06-30,6.3340301513671875,5.938720226287842,6.1431097984313965,6.257659912109375,54725117.0,5.882787704467773
2010-07-01,6.347509860992432,6.154339790344238,6.235199928283691,6.167819976806641,30965529.0,5.798329830169678
2010-07-02,6.176799774169922,5.588319778442383,6.176799774169922,6.024069786071777,77090232.0,5.6631903648376465
2010-07-05,6.122900009155273,5.7949700355529785,5.842130184173584,5.92972993850708,30471956.0,5.574502468109131
2010-07-06,6.188029766082764,5.896039962768555,5.896039962768555,6.129640102386475,47424114.0,5.762437343597412
2010-07-07,6.468800067901611,6.201509952545166,6.201509952545166,6.327290058135986,47830915.0,5.948246479034424
2010-07-08,6.327290058135986,6.327290058135986,6.327290058135986,6.327290058135986,0.0,5.948246479034424
2010-07-09,6.599070072174072,6.378950119018555,6.423880100250244,6.439599990844727,64477602.0,6.053828239440918
2010-07-12,6.502490043640137,6.3520002365112305,6.439599990844727,6.396920204162598,42902849.0,6.013705730438232
2010-07-13,6.396920204162598,6.396920204162598,6.396920204162598,6.396920204162598,0.0,6.013705730438232
2010-07-14,6.446340084075928,6.131879806518555,6.313819885253906,6.239689826965332,51087963.0,5.865894317626953
2010-07-15,6.22845983505249,5.972410202026367,6.203760147094727,5.983640193939209,63123123.0,5.62518310546875
2010-07-16,6.129640102386475,5.839890003204346,5.934219837188721,6.125140190124512,47849614.0,5.758206844329834
2010-07-19,6.275629997253418,6.024069786071777,6.064499855041504,6.257659912109375,39497598.0,5.882787704467773
2010-07-20,6.480030059814453,6.244190216064453,6.28911018371582,6.4081501960754395,59869160.0,6.024262428283691
2010-07-21,6.491260051727295,6.275629997253418,6.423880100250244,6.414889812469482,78099265.0,6.030598163604736
2010-07-22,6.57436990737915,6.3520002365112305,6.401410102844238,6.511469841003418,56694619.0,6.121393203735352
2010-07-23,6.556399822235107,6.358739852905273,6.5137200355529785,6.426119804382324,44038568.0,6.04115629196167
2010-07-26,6.536180019378662,6.356490135192871,6.444089889526367,6.403659820556641,45696371.0,6.020041465759277
2010-07-27,6.464310169219971,6.275629997253418,6.3901801109313965,6.405910015106201,51204872.0,6.022156715393066
2010-07-28,6.6439900398254395,6.318309783935547,6.3901801109313965,6.599070072174072,72563794.0,6.2037458419799805
2010-07-29,6.661960124969482,6.473289966583252,6.659719944000244,6.545169830322266,45787916.0,6.153074741363525
2010-07-30,6.736090183258057,6.428369998931885,6.648489952087402,6.4957499504089355,80059471.0,6.106614112854004
2010-08-02,6.58335018157959,6.437349796295166,6.437349796295166,6.527200222015381,54364925.0,6.136180400848389
2010-08-03,6.650730133056641,6.430610179901123,6.533939838409424,6.439599990844727,80051907.0,6.053828239440918
2010-08-04,6.4575700759887695,6.248680114746094,6.401410102844238,6.385690212249756,63691426.0,6.003148078918457
2010-08-05,6.511469841003418,6.300340175628662,6.385690212249756,6.450829982757568,52408036.0,6.064385890960693
2010-08-06,6.9404802322387695,6.401410102844238,6.455319881439209,6.875339984893799,119672874.0,6.463465213775635
2010-08-09,6.958449840545654,6.807960033416748,6.877590179443359,6.875339984893799,72207890.0,6.463465213775635
2010-08-10,6.875339984893799,6.5137200355529785,6.875339984893799,6.5137200355529785,90009369.0,6.123508453369141
2010-08-11,6.688920021057129,6.491260051727295,6.509230136871338,6.641749858856201,49074758.0,6.243868827819824
2010-08-12,6.69789981842041,6.504740238189697,6.5518999099731445,6.5518999099731445,48312676.0,6.159400939941406
2010-08-13,6.619289875030518,6.426119804382324,6.563129901885986,6.565380096435547,41028943.0,6.1720733642578125
2010-08-16,6.727099895477295,6.5137200355529785,6.563129901885986,6.688920021057129,48969265.0,6.288212299346924
2010-08-17,6.870850086212158,6.58335018157959,6.69789981842041,6.675439834594727,60154979.0,6.275540351867676
2010-08-18,6.704639911651611,6.509230136871338,6.648489952087402,6.5496602058410645,69500792.0,6.157295227050781
2010-08-19,6.590089797973633,6.3901801109313965,6.5518999099731445,6.455319881439209,80129303.0,6.068606853485107
2010-08-20,6.466549873352051,6.244190216064453,6.4575700759887695,6.282370090484619,75792099.0,5.906017780303955
2010-08-23,6.367720127105713,6.264400005340576,6.282370090484619,6.309319972991943,35369475.0,5.9313530921936035
2010-08-24,6.426119804382324,6.280119895935059,6.309319972991943,6.405910015106201,36704699.0,6.022156715393066
2010-08-25,6.394680023193359,6.179049968719482,6.378950119018555,6.192530155181885,46130388.0,5.821559429168701
2010-08-26,6.2778801918029785,6.1610798835754395,6.2104997634887695,6.219480037689209,22866061.0,5.846895217895508
2010-08-27,6.3520002365112305,6.2104997634887695,6.298089981079102,6.264400005340576,41658155.0,5.889124393463135
2010-08-30,6.412650108337402,6.255420207977295,6.329539775848389,6.3901801109313965,49272473.0,6.007369518280029
2010-08-31,6.468800067901611,6.338520050048828,6.385690212249756,6.383450031280518,59102537.0,6.001042366027832
2010-09-01,6.435110092163086,6.28911018371582,6.401410102844238,6.311570167541504,48993743.0,5.933467864990234
2010-09-02,6.486770153045654,6.2599101066589355,6.396920204162598,6.4575700759887695,63818285.0,6.0707221031188965
2010-09-03,6.486770153045654,6.241940021514893,6.446340084075928,6.28911018371582,83644544.0,5.912354469299316
2010-09-06,6.9090399742126465,6.354249954223633,6.356490135192871,6.893310070037842,240211044.0,6.480358600616455
2010-09-07,6.832670211791992,6.657470226287842,6.76078987121582,6.803470134735107,96954246.0,6.395900726318359
2010-09-08,6.951710224151611,6.718120098114014,6.778759956359863,6.850639820098877,76142411.0,6.440244674682617
2010-09-09,6.949470043182373,6.727099895477295,6.906789779663086,6.75855016708374,89321896.0,6.353671073913574
2010-09-10,7.079740047454834,6.691160202026367,6.75629997253418,6.9966301918029785,88226924.0,6.577489376068115
2010-09-13,7.196539878845215,6.980909824371338,7.0033698081970215,7.0033698081970215,68003684.0,6.58382511138916
2010-09-14,7.108940124511719,6.962940216064453,7.023590087890625,7.0213398933410645,53648558.0,6.600718975067139
2010-09-15,7.0707597732543945,6.935989856719971,7.05279016494751,6.942729949951172,50328922.0,6.526817798614502
2010-09-16,7.1381402015686035,6.850639820098877,6.935989856719971,7.097710132598877,86313558.0,6.672513961791992
2010-09-17,7.385210037231445,7.05279016494751,7.075250148773193,7.223490238189697,94591428.0,6.7907586097717285
2010-09-20,7.263919830322266,6.942729949951172,7.232480049133301,6.969679832458496,57368500.0,6.55215311050415
2010-09-21,7.030330181121826,6.850639820098877,6.980909824371338,6.893310070037842,32367023.0,6.480358600616455
2010-09-27,7.066259860992432,6.866360187530518,6.962940216064453,7.064020156860352,31353711.0,6.640842914581299
2010-09-28,7.05502986907959,6.9090399742126465,7.041560173034668,6.985400199890137,35294737.0,6.56693172454834
2010-09-29,7.160600185394287,6.918019771575928,6.99213981628418,6.99439001083374,35002423.0,6.575383186340332
2010-09-30,7.1201701164245605,6.906789779663086,6.933740139007568,7.032569885253906,29902790.0,6.611275672912598
2010-10-08,7.735599994659424,7.108940124511719,7.108940124511719,7.605329990386963,112458835.0,7.14972448348999
2010-10-11,7.861390113830566,7.502009868621826,7.726620197296143,7.569389820098877,115016710.0,7.11593770980835
2010-10-12,8.0635404586792,7.439119815826416,7.52446985244751,8.002889633178711,82150442.0,7.523467540740967
2010-10-13,8.647529602050781,7.895080089569092,7.969200134277344,8.479069709777832,136422210.0,7.971121311187744
2010-10-14,8.568909645080566,8.1983003616333,8.557680130004883,8.36227035522461,76976373.0,7.861318588256836
2010-10-15,8.894599914550781,8.153380393981934,8.315099716186523,8.710419654846191,68581305.0,8.18861198425293
2010-10-18,8.757579803466797,8.243229866027832,8.620570182800293,8.290390014648438,62904167.0,7.7937445640563965
2010-10-19,8.290390014648438,8.290390014648438,8.290390014648438,8.290390014648438,0.0,7.7937445640563965
2010-10-20,8.701430320739746,8.086000442504883,8.294890403747559,8.42516040802002,59023334.0,7.920441627502441
2010-10-21,8.678970336914062,8.42965030670166,8.438639640808105,8.485810279846191,31483576.0,7.977457046508789
2010-10-22,8.532970428466797,8.267930030822754,8.4229097366333,8.330820083618164,49465451.0,7.831752777099609
2010-10-25,8.546449661254883,8.209529876708984,8.330820083618164,8.532970428466797,49544762.0,8.0217924118042
2010-10-26,8.887860298156738,8.5239896774292,8.714909553527832,8.577899932861328,44538365.0,8.064030647277832
2010-10-27,8.568909645080566,8.326330184936523,8.512760162353516,8.400449752807617,32120904.0,7.897211074829102
2010-10-28,8.440879821777344,8.227499961853027,8.35103988647461,8.238730430603027,38625571.0,7.745180130004883
2010-10-29,8.440879821777344,8.227499961853027,8.35103988647461,8.324090003967285,46678229.0,7.825425148010254
2010-11-01,8.7822904586792,8.321840286254883,8.321840286254883,8.667739868164062,62633045.0,8.148488998413086
2010-11-02,9.13718032836914,8.600359916687012,8.647529602050781,9.103489875793457,88366690.0,8.558135032653809
2010-11-03,9.429169654846191,8.984439849853516,9.033860206604004,9.204560279846191,64899794.0,8.653151512145996
2010-11-04,9.402219772338867,9.0068998336792,9.265210151672363,9.269700050354004,43518589.0,8.714388847351074
2010-11-05,10.085000038146973,9.422430038452148,9.422430038452148,10.067099571228027,75268585.0,9.464017868041992
2010-11-08,10.509599685668945,9.622340202331543,10.006400108337402,9.682979583740234,104168633.0,9.102910041809082
2010-11-09,10.082799911499023,9.613349914550781,9.732399940490723,9.89186954498291,74653331.0,9.299286842346191
2010-11-10,10.071599960327148,9.748120307922363,9.932299613952637,10.006400108337402,67665874.0,9.40695571899414
2010-11-11,10.287199974060059,9.983960151672363,10.008700370788574,9.999679565429688,66997999.0,9.400638580322266
2010-11-12,10.024399757385254,9.54596996307373,9.894120216369629,9.676239967346191,70444869.0,9.096573829650879
2010-11-15,10.581399917602539,9.770580291748047,9.770580291748047,10.554499626159668,103511310.0,9.922221183776855
2010-11-16,11.005900382995605,10.107500076293945,10.489299774169922,10.556699752807617,111602060.0,9.924288749694824
2010-11-17,10.590399742126465,10.01990032196045,10.433199882507324,10.116499900817871,66937116.0,9.510459899902344
2010-11-18,10.4443998336792,9.579660415649414,10.219799995422363,9.71442985534668,58881097.0,9.132476806640625
2010-11-19,10.17039966583252,9.653779983520508,9.860429763793945,10.143400192260742,43733084.0,9.535748481750488
2010-11-22,10.480299949645996,10.017600059509277,10.107500076293945,10.165900230407715,43449639.0,9.556899070739746
2010-11-23,10.17710018157959,9.572919845581055,10.17710018157959,9.813260078430176,49281600.0,9.225385665893555
2010-11-24,10.152400016784668,9.642550468444824,9.658280372619629,10.058099746704102,69130161.0,9.455558776855469
2010-11-25,10.410699844360352,9.995189666748047,10.107500076293945,10.316399574279785,41761302.0,9.698384284973145
2010-11-26,10.630800247192383,10.242300033569336,10.287199974060059,10.59939956665039,52715260.0,9.964431762695312
2010-11-29,10.985699653625488,10.556699752807617,10.612899780273438,10.965499877929688,51775062.0,10.308598518371582
2010-11-30,11.06659984588623,10.332099914550781,10.98799991607666,10.534299850463867,55395890.0,9.903231620788574
2010-12-01,11.055399894714355,10.469099998474121,10.469099998474121,10.848699569702148,33903844.0,10.198797225952148
2010-12-02,11.156399726867676,10.747599601745605,10.983499526977539,10.756600379943848,26371182.0,10.112214088439941
2010-12-03,10.936300277709961,10.4443998336792,10.758899688720703,10.58590030670166,25609248.0,9.951741218566895
2010-12-06,10.66450023651123,10.399499893188477,10.646599769592285,10.572400093078613,23431229.0,9.93904972076416
2010-12-07,10.770099639892578,10.309700012207031,10.60159969329834,10.71619987487793,20715245.0,10.074234008789062
2010-12-08,10.776800155639648,10.509599685668945,10.725199699401855,10.534299850463867,15482836.0,9.903231620788574
2010-12-09,10.59939956665039,10.350099563598633,10.50730037689209,10.567999839782715,20494419.0,9.934911727905273
2010-12-10,10.848699569702148,10.462400436401367,10.556699752807617,10.77910041809082,21873826.0,10.133367538452148
2010-12-13,11.12720012664795,10.77239990234375,10.85770034790039,11.093500137329102,29979611.0,10.42893123626709
2010-12-14,11.136199951171875,10.848699569702148,11.093500137329102,10.95199966430664,23147116.0,10.295906066894531
2010-12-15,11.158699989318848,10.783599853515625,10.961000442504883,10.972200393676758,29240534.0,10.314897537231445
2010-12-16,11.071100234985352,10.85770034790039,11.04640007019043,10.96780014038086,19372635.0,10.310762405395508
2010-12-17,11.04640007019043,10.729700088500977,10.99470043182373,10.790300369262695,26292331.0,10.143895149230957
2010-12-20,10.916099548339844,9.727899551391602,10.824000358581543,9.997440338134766,98162517.0,9.39853286743164
2010-12-21,10.23330020904541,9.882889747619629,9.981719970703125,10.064800262451172,38096496.0,9.461857795715332
2010-12-22,10.298399925231934,9.992950439453125,10.107500076293945,10.239999771118164,34971970.0,9.626562118530273
2010-12-23,10.287199974060059,9.456130027770996,10.130000114440918,9.665010452270508,56412091.0,9.086017608642578
2010-12-24,9.78180980682373,9.253979682922363,9.658280372619629,9.390990257263184,31562098.0,8.828413009643555
2010-12-27,9.703200340270996,8.975460052490234,9.413450241088867,8.988929748535156,40013200.0,8.450437545776367
2010-12-28,9.402219772338867,8.373499870300293,8.961979866027832,9.002409934997559,71768428.0,8.46311092376709
2010-12-29,9.411199569702148,8.910320281982422,8.984439849853516,9.229269981384277,26347257.0,8.67638111114502
2010-12-30,9.554949760437012,9.244990348815918,9.375269889831543,9.440400123596191,23848430.0,8.874862670898438
2010-12-31,9.6043701171875,9.325849533081055,9.46735954284668,9.417940139770508,44989287.0,8.853747367858887
2011-01-04,9.768329620361328,9.359539985656738,9.617850303649902,9.590889930725098,63525378.0,9.016337394714355
2011-01-05,9.635809898376465,9.323599815368652,9.534740447998047,9.386500358581543,36094542.0,8.82419204711914
2011-01-06,9.602120399475098,9.343819618225098,9.370770454406738,9.3685302734375,25688135.0,8.80729866027832
2011-01-07,9.3685302734375,8.912569999694824,9.3685302734375,9.01140022277832,50041915.0,8.471561431884766
2011-01-10,9.703200340270996,8.988929748535156,9.009149551391602,9.316869735717773,67366307.0,8.758732795715332
2011-01-11,9.408960342407227,9.13718032836914,9.402219772338867,9.283169746398926,27626419.0,8.727051734924316
2011-01-12,9.689720153808594,9.350560188293457,9.350560188293457,9.59988021850586,52348212.0,9.024788856506348
2011-01-13,9.970479965209961,9.58864974975586,9.658280372619629,9.66277027130127,54165826.0,9.083910942077637
2011-01-14,9.65602970123291,9.442649841308594,9.532489776611328,9.59762954711914,27976086.0,9.022671699523926
2011-01-17,9.54596996307373,9.07429027557373,9.505539894104004,9.094499588012695,30598245.0,8.549683570861816
2011-01-18,9.06305980682373,8.737369537353516,8.984439849853516,8.755339622497559,36083875.0,8.230840682983398
2011-01-19,8.997920036315918,8.652020454406738,8.804750442504883,8.975460052490234,22065860.0,8.437776565551758
2011-01-20,9.027119636535645,8.090490341186523,8.979949951171875,8.254460334777832,60343977.0,7.759967803955078
2011-01-21,8.389220237731934,7.960219860076904,8.265689849853516,8.077010154724121,51453354.0,7.593148708343506
2011-01-24,8.1983003616333,7.54019021987915,8.162369728088379,7.679450035095215,71806178.0,7.219404220581055
2011-01-25,7.859139919281006,7.4615797996521,7.681700229644775,7.773789882659912,33789460.0,7.30809211730957
2011-01-26,8.12417984008789,7.77154016494751,7.811970233917236,8.054550170898438,29162715.0,7.572032928466797
2011-01-27,8.173600196838379,7.872620105743408,8.041080474853516,8.027600288391113,29372691.0,7.546698093414307
2011-01-28,8.294890403747559,7.975940227508545,7.975940227508545,8.209529876708984,21382038.0,7.717729091644287
2011-01-31,8.55543041229248,8.223010063171387,8.223010063171387,8.49254035949707,20507753.0,7.9837846755981445
2011-02-01,8.842940330505371,8.501529693603516,8.512760162353516,8.530730247497559,23236346.0,8.019688606262207
2011-02-09,8.454360008239746,7.861390113830566,8.454360008239746,8.029850006103516,45208657.0,7.5488128662109375
2011-02-10,8.243229866027832,7.726620197296143,8.014120101928711,8.227499961853027,47167862.0,7.734622955322266
2011-02-11,8.4229097366333,8.088239669799805,8.175840377807617,8.389220237731934,36688858.0,7.886656284332275
2011-02-14,8.687959671020508,8.402700424194336,8.5352201461792,8.58687973022461,44562064.0,8.072473526000977
2011-02-15,8.973210334777832,8.60260009765625,8.625060081481934,8.699190139770508,43338304.0,8.178055763244629
2011-02-17,9.004659652709961,8.656510353088379,9.004659652709961,8.766570091247559,32833091.0,8.241399765014648
2011-02-18,8.780050277709961,8.310609817504883,8.780050277709961,8.35103988647461,55810406.0,7.8507609367370605
2011-02-21,8.631799697875977,8.24547004699707,8.29263973236084,8.593620300292969,40064097.0,8.07880973815918
2011-02-22,8.82271957397461,8.571160316467285,8.600359916687012,8.58687973022461,57499250.0,8.072473526000977
2011-02-23,9.128190040588379,8.564419746398926,8.580140113830566,9.08102035522461,65654984.0,8.53701114654541
2011-02-24,9.350560188293457,9.078780174255371,9.141670227050781,9.215789794921875,60598167.0,8.663707733154297
2011-02-25,9.321359634399414,8.984439849853516,9.314620018005371,9.206809997558594,24589583.0,8.655265808105469
2011-02-28,9.343819618225098,8.961979866027832,9.229269981384277,9.195579528808594,42808116.0,8.644708633422852
2011-03-01,9.339329719543457,9.0068998336792,9.321359634399414,9.098990440368652,39940234.0,8.553905487060547
2011-03-02,9.146160125732422,8.732879638671875,9.128190040588379,8.831709861755371,49360897.0,8.30263614654541
2011-03-03,8.928290367126465,8.30836009979248,8.872139930725098,8.37125015258789,70919663.0,7.869760513305664
2011-03-04,8.58687973022461,8.328579902648926,8.4229097366333,8.559929847717285,39824986.0,8.047137260437012
2011-03-07,8.860910415649414,8.559929847717285,8.647529602050781,8.824970245361328,62924473.0,8.296300888061523
2011-03-08,8.83843994140625,8.515000343322754,8.83843994140625,8.59811019897461,52960809.0,8.083030700683594
2011-03-09,8.753089904785156,8.490300178527832,8.634050369262695,8.672229766845703,34148774.0,8.1527099609375
2011-03-10,8.759830474853516,8.553190231323242,8.60260009765625,8.589130401611328,27314996.0,8.074588775634766
2011-03-11,8.669989585876465,8.490300178527832,8.530730247497559,8.580140113830566,36053413.0,8.066137313842773
2011-03-14,8.575650215148926,8.35552978515625,8.479069709777832,8.382479667663574,51109725.0,7.8803181648254395
2011-03-15,8.344300270080566,7.726620197296143,8.344300270080566,8.000650405883789,80396677.0,7.521362781524658
2011-03-16,8.1870698928833,7.874859809875488,8.018610000610352,8.142149925231934,47226501.0,7.654385089874268
2011-03-17,8.23423957824707,7.917540073394775,8.059040069580078,8.038829803466797,27961091.0,7.557254314422607
2011-03-18,8.265689849853516,8.07252025604248,8.07252025604248,8.184829711914062,21577905.0,7.694508075714111
2011-03-22,8.261190414428711,7.773789882659912,8.173600196838379,7.859139919281006,51447072.0,7.38832950592041
2011-03-23,8.164609909057617,7.8568902015686035,7.859139919281006,8.133170127868652,28502769.0,7.6459431648254395
2011-03-24,8.400449752807617,8.088239669799805,8.088239669799805,8.30387020111084,37328546.0,7.806417465209961
2011-03-25,8.391469955444336,8.209529876708984,8.274669647216797,8.324090003967285,25450079.0,7.825425148010254
2011-03-28,8.458849906921387,8.276920318603516,8.373499870300293,8.337559700012207,28776839.0,7.838088035583496
2011-03-29,8.373499870300293,7.996150016784668,8.315099716186523,8.10396957397461,30549819.0,7.618492126464844
2011-03-30,8.318470001220703,8.018610000610352,8.086000442504883,8.099470138549805,19001707.0,7.652032375335693
2011-03-31,8.082630157470703,7.637899875640869,8.079259872436523,7.7457098960876465,28420475.0,7.317813873291016
2011-04-01,7.867000102996826,7.344779968261719,7.732240200042725,7.637899875640869,59814861.0,7.215959548950195
2011-04-06,8.19044017791748,7.253809928894043,7.580619812011719,8.163490295410156,85206808.0,7.712514877319336
2011-04-07,8.291520118713379,7.961339950561523,8.075889587402344,8.075889587402344,61027861.0,7.629753589630127
2011-04-08,8.611590385437012,7.951230049133301,8.082630157470703,8.54757022857666,71200252.0,8.07537841796875
2011-04-11,8.877750396728516,8.486929893493652,8.625060081481934,8.507140159606934,68455136.0,8.037179946899414
2011-04-12,8.810370445251465,8.439760208129883,8.490300178527832,8.682339668273926,49200672.0,8.202701568603516
2011-04-13,8.82384967803955,8.534099578857422,8.678970336914062,8.796890258789062,52527312.0,8.310924530029297
2011-04-14,9.096750259399414,8.759830474853516,8.827210426330566,8.982199668884277,58552453.0,8.48599624633789
2011-04-15,9.174240112304688,8.820480346679688,8.995670318603516,9.123700141906738,66175438.0,8.619680404663086
2011-04-18,9.197819709777832,8.776679992675781,9.194450378417969,8.95186996459961,70077644.0,8.457342147827148
2011-04-19,8.904709815979004,8.325209617614746,8.904709815979004,8.35552978515625,79477936.0,7.893946647644043
2011-04-20,8.618330001831055,8.433019638061523,8.439760208129883,8.554309844970703,34455651.0,8.081743240356445
2011-04-21,8.608220100402832,8.4060697555542,8.5239896774292,8.47681999206543,33239896.0,8.008535385131836
2011-04-22,8.840689659118652,8.416179656982422,8.47681999206543,8.749719619750977,49532095.0,8.266358375549316
2011-04-25,8.921549797058105,8.692449569702148,8.753089904785156,8.766570091247559,52686479.0,8.282279014587402
2011-04-26,8.746350288391113,8.419549942016602,8.719400405883789,8.520620346069336,33060641.0,8.04991626739502
2011-04-27,8.601479530334473,8.11968994140625,8.517250061035156,8.251090049743652,34357805.0,7.795275688171387
2011-04-28,8.379119873046875,7.850160121917725,8.247719764709473,7.974820137023926,31700922.0,7.534267902374268
2011-04-29,8.335320472717285,8.00177001953125,8.00177001953125,8.328579902648926,22893902.0,7.8684844970703125
2011-05-03,8.48019027709961,8.267930030822754,8.372380256652832,8.375749588012695,25628775.0,7.913049221038818
2011-05-04,8.375749588012695,8.086000442504883,8.369009971618652,8.143269538879395,37090339.0,7.693411827087402
2011-05-05,8.389220237731934,8.04893970489502,8.11631965637207,8.264559745788574,25259131.0,7.80800199508667
2011-05-06,8.247719764709473,8.018610000610352,8.086000442504883,8.045570373535156,26761785.0,7.601109027862549
2011-05-09,8.11968994140625,7.867000102996826,8.0523099899292,7.914169788360596,25568751.0,7.476967811584473
2011-05-10,8.018610000610352,7.799620151519775,7.890590190887451,7.88047981262207,33048178.0,7.445138931274414
2011-05-11,8.352160453796387,7.88047981262207,7.947859764099121,8.183699607849121,53791399.0,7.7316083908081055
2011-05-12,8.24435043334961,8.0523099899292,8.176969528198242,8.059040069580078,33946964.0,7.613835334777832
2011-05-13,8.36227035522461,8.07252025604248,8.082630157470703,8.291520118713379,53822448.0,7.83347225189209
2011-05-16,8.59136962890625,8.254460334777832,8.315099716186523,8.537469863891602,54957999.0,8.065834999084473
2011-05-17,8.625060081481934,8.345419883728027,8.54419994354248,8.466710090637207,49755611.0,7.998983860015869
2011-05-18,8.540840148925781,8.348790168762207,8.483559608459473,8.517250061035156,33724227.0,8.046730995178223
2011-05-19,8.59136962890625,8.3049898147583,8.503769874572754,8.365639686584473,29437700.0,7.903497695922852
2011-05-20,8.5239896774292,8.3049898147583,8.331950187683105,8.449870109558105,22996809.0,7.98307466506958
2011-05-23,8.439760208129883,8.0523099899292,8.439760208129883,8.059040069580078,28821565.0,7.613835334777832
2011-05-24,8.23760986328125,7.951230049133301,8.018610000610352,8.176969528198242,25415099.0,7.725249767303467
2011-05-25,8.382479667663574,8.0523099899292,8.1702299118042,8.23760986328125,28479341.0,7.782540321350098
2011-05-26,8.389220237731934,8.220760345458984,8.298259735107422,8.315099716186523,21792775.0,7.855749607086182
2011-05-27,8.449870109558105,7.978179931640625,8.389220237731934,7.991660118103027,43810409.0,7.550177574157715
2011-05-30,8.19381046295166,8.04893970489502,8.04893970489502,8.143269538879395,36971256.0,7.693411827087402
2011-05-31,8.294890403747559,7.6715898513793945,8.207289695739746,7.897319793701172,59972828.0,7.461048603057861
2011-06-01,8.062410354614258,7.782770156860352,7.951230049133301,7.914169788360596,28649890.0,7.476967811584473
2011-06-02,7.833310127258301,7.563779830932617,7.782770156860352,7.648009777069092,40537519.0,7.225511074066162
2011-06-03,7.772669792175293,7.607580184936523,7.641270160675049,7.725500106811523,18939789.0,7.298720836639404
2011-06-07,7.833310127258301,7.678329944610596,7.712019920349121,7.796249866485596,17850383.0,7.365562438964844
2011-06-08,7.8130998611450195,7.648009777069092,7.782770156860352,7.749080181121826,20172083.0,7.320998668670654
2011-06-09,7.873740196228027,7.674960136413574,7.718760013580322,7.681700229644775,23338683.0,7.257340431213379
2011-06-10,7.70527982711792,7.479549884796143,7.648009777069092,7.648009777069092,23284684.0,7.225511074066162
2011-06-13,7.648009777069092,7.388579845428467,7.600840091705322,7.543560028076172,22978249.0,7.126831531524658
2011-06-14,7.725500106811523,7.489659786224365,7.530089855194092,7.701910018920898,21533853.0,7.276433944702148
2011-06-16,7.597469806671143,7.462699890136719,7.506499767303467,7.472809791564941,21538032.0,7.0599894523620605
2011-06-17,7.64463996887207,7.432380199432373,7.499760150909424,7.479549884796143,16153577.0,7.066357135772705
2011-06-20,7.580619812011719,7.253809928894043,7.486289978027344,7.334670066833496,20413866.0,6.929481029510498
2011-06-21,7.479549884796143,7.334670066833496,7.334670066833496,7.459330081939697,17886564.0,7.04725456237793
2011-06-22,7.560410022735596,7.395319938659668,7.462699890136719,7.499760150909424,16349988.0,7.085452079772949
2011-06-23,7.76255989074707,7.429009914398193,7.445859909057617,7.732240200042725,33926621.0,7.305088520050049
2011-06-24,7.934390068054199,7.6513800621032715,7.685070037841797,7.853529930114746,34163356.0,7.419678688049316
2011-06-27,8.0523099899292,7.732240200042725,7.900690078735352,7.806359767913818,34175288.0,7.375113487243652
2011-06-28,7.947859764099121,7.7692999839782715,7.816460132598877,7.904059886932373,25833380.0,7.467416286468506
2011-06-29,8.11968994140625,7.867000102996826,7.904059886932373,7.920909881591797,39509695.0,7.483336448669434
2011-06-30,8.092740058898926,7.900690078735352,7.900690078735352,8.011879920959473,37551780.0,7.56928014755249
2011-07-01,8.133170127868652,7.991660118103027,8.059040069580078,8.018610000610352,35242264.0,7.575638771057129
2011-07-04,8.385849952697754,8.0691499710083,8.089369773864746,8.348790168762207,47315888.0,7.887578010559082
2011-07-05,8.685709953308105,8.35552978515625,8.35890007019043,8.66886043548584,73701028.0,8.18996810913086
2011-07-06,8.800259590148926,8.550939559936523,8.66549015045166,8.780050277709961,50513077.0,8.295015335083008
2011-07-07,9.029359817504883,8.655389785766602,8.742989540100098,8.675600051879883,54301469.0,8.196333885192871
2011-07-08,8.759830474853516,8.5239896774292,8.675600051879883,8.70928955078125,39924643.0,8.22816276550293
2011-07-11,8.732879638671875,8.554309844970703,8.648650169372559,8.584630012512207,33918583.0,8.110389709472656
2011-07-12,8.685709953308105,8.456609725952148,8.5239896774292,8.588000297546387,32534980.0,8.113574028015137
2011-07-13,8.94513988494873,8.59136962890625,8.611590385437012,8.924920082092285,54933593.0,8.43188190460205
2011-07-14,9.25510025024414,8.894599914550781,8.894599914550781,9.211299896240234,65494694.0,8.702441215515137
2011-07-15,9.406709671020508,9.090009689331055,9.211299896240234,9.143919944763184,57391914.0,8.63878345489502
2011-07-18,9.399970054626465,9.093379974365234,9.194450378417969,9.312370300292969,46287289.0,8.797926902770996
2011-07-19,9.366279602050781,9.002409934997559,9.207929611206055,9.228150367736816,42031111.0,8.71835994720459
2011-07-20,9.480830192565918,9.049579620361328,9.25510025024414,9.096750259399414,50407832.0,8.594218254089355
2011-07-21,9.244990348815918,8.928290367126465,9.096750259399414,9.06978988647461,43837534.0,8.568748474121094
2011-07-22,9.251729965209961,9.032730102539062,9.06643009185791,9.096750259399414,35679046.0,8.594218254089355
2011-07-25,9.090009689331055,8.71265983581543,9.06643009185791,8.894599914550781,53588031.0,8.403236389160156
2011-07-26,8.897970199584961,8.648650169372559,8.827210426330566,8.887860298156738,32562954.0,8.396869659423828
2011-07-27,9.096750259399414,8.763199806213379,8.780050277709961,9.049579620361328,25752087.0,8.549654006958008
2011-07-28,9.127070426940918,8.877750396728516,8.921549797058105,9.093379974365234,22129235.0,8.591034889221191
2011-07-29,9.258469581604004,8.790149688720703,9.113590240478516,8.837320327758789,28491169.0,8.34912109375
2011-08-01,8.891229629516602,8.689080238342285,8.766570091247559,8.766570091247559,24884510.0,8.282279014587402
2011-08-02,8.854169845581055,8.652020454406738,8.66886043548584,8.83395004272461,20238983.0,8.34593677520752
2011-08-03,9.012519836425781,8.719400405883789,8.763199806213379,8.958609580993652,20710676.0,8.463709831237793
2011-08-04,9.090009689331055,8.935029983520508,8.992300033569336,9.059690475463867,19286012.0,8.559206008911133
2011-08-05,9.059690475463867,8.729510307312012,8.827210426330566,8.867639541625977,33149803.0,8.377765655517578
2011-08-08,8.756460189819336,8.321840286254883,8.692449569702148,8.483559608459473,49809960.0,8.01490306854248
2011-08-09,8.608220100402832,8.129799842834473,8.153380393981934,8.500410079956055,39613432.0,8.03082275390625
2011-08-10,8.746350288391113,8.493670463562012,8.652020454406738,8.54419994354248,27398014.0,8.072192192077637
2011-08-11,8.604849815368652,8.348790168762207,8.385849952697754,8.601479530334473,20532644.0,8.126309394836426
2011-08-12,8.78678035736084,8.621700286865234,8.692449569702148,8.662130355834961,22514033.0,8.183608055114746
2011-08-16,8.840689659118652,8.689080238342285,8.840689659118652,8.742989540100098,20714442.0,8.260002136230469
2011-08-17,8.793519973754883,8.66549015045166,8.742989540100098,8.685709953308105,8333363.0,8.205885887145996
2011-08-18,8.742989540100098,8.517250061035156,8.655389785766602,8.5239896774292,14629141.0,8.053098678588867
2011-08-22,8.702560424804688,8.402700424194336,8.5239896774292,8.4229097366333,21089740.0,7.95760440826416
2011-08-23,8.520620346069336,8.331950187683105,8.490300178527832,8.372380256652832,20092653.0,7.90986442565918
2011-08-24,8.695819854736328,8.4229097366333,8.4229097366333,8.59136962890625,21703150.0,8.116756439208984
2011-08-25,8.742989540100098,8.500410079956055,8.628430366516113,8.71265983581543,23137977.0,8.23134708404541
2011-08-26,8.78678035736084,8.625060081481934,8.682339668273926,8.780050277709961,23186713.0,8.295015335083008
2011-08-29,9.036100387573242,8.729510307312012,8.800259590148926,8.988929748535156,47603134.0,8.492354393005371
2011-08-30,9.086640357971191,8.78678035736084,9.06305980682373,8.810370445251465,23404447.0,8.323659896850586
2011-08-31,8.827210426330566,8.658760070800781,8.753089904785156,8.756460189819336,16902335.0,8.272727966308594
2011-09-01,8.739620208740234,8.483559608459473,8.739620208740234,8.530730247497559,20858727.0,8.059467315673828
2011-09-02,8.621700286865234,8.35552978515625,8.503769874572754,8.392589569091797,20801387.0,7.928958892822266
2011-09-05,8.412810325622559,8.00177001953125,8.372380256652832,8.086000442504883,26315974.0,7.639306545257568
2011-09-06,8.146639823913574,7.951230049133301,8.0523099899292,8.062410354614258,13134812.0,7.6170196533203125
2011-09-07,8.183699607849121,7.984920024871826,8.183699607849121,8.150010108947754,18986964.0,7.699779033660889
2011-09-08,8.210659980773926,8.018610000610352,8.203920364379883,8.028719902038574,14018666.0,7.5851898193359375
2011-09-09,8.183699607849121,7.833310127258301,8.102840423583984,7.88385009765625,18705242.0,7.448323726654053
2011-09-13,7.860260009765625,7.65811014175415,7.749080181121826,7.77603006362915,12715655.0,7.34645938873291
2011-09-14,7.900690078735352,7.607580184936523,7.809730052947998,7.88047981262207,15906795.0,7.445138931274414
2011-09-15,8.035460472106934,7.840050220489502,7.88047981262207,7.900690078735352,11907894.0,7.464232444763184
2011-09-16,7.984920024871826,7.809730052947998,7.917540073394775,7.917540073394775,11890184.0,7.480152130126953
2011-09-19,7.833310127258301,7.637899875640869,7.816460132598877,7.681700229644775,12850795.0,7.257340431213379
2011-09-20,7.7457098960876465,7.4121599197387695,7.681700229644775,7.58735990524292,20951302.0,7.168211936950684
2011-09-21,7.836679935455322,7.445859909057617,7.600840091705322,7.819829940795898,20722477.0,7.3878397941589355
2011-09-22,7.782770156860352,7.506499767303467,7.722129821777344,7.52672004699707,13313242.0,7.110922336578369
2011-09-23,7.5536699295043945,7.344779968261719,7.4121599197387695,7.449230194091797,30883105.0,7.037712574005127
2011-09-26,7.580619812011719,7.344779968261719,7.344779968261719,7.442490100860596,16112894.0,7.031344890594482
2011-09-27,7.8130998611450195,7.482920169830322,7.496389865875244,7.76255989074707,22840464.0,7.333733558654785
2011-09-28,7.8265700340271,7.607580184936523,7.782770156860352,7.648009777069092,12741394.0,7.225511074066162
2011-09-29,7.77603006362915,7.58735990524292,7.58735990524292,7.752449989318848,20905030.0,7.32418155670166
2011-09-30,7.799620151519775,7.530089855194092,7.752449989318848,7.674960136413574,9837070.0,7.250972747802734
2011-10-10,7.7457098960876465,6.906789779663086,7.681700229644775,6.906789779663086,75788833.0,6.525238513946533
2011-10-11,7.1628499031066895,6.367720127105713,7.092090129852295,6.957330226898193,73971282.0,6.572987079620361
2011-10-12,7.654739856719971,6.9404802322387695,6.974170207977295,7.654739856719971,83082267.0,7.231869697570801
2011-10-13,7.698540210723877,7.486289978027344,7.617680072784424,7.594099998474121,37858206.0,7.174579620361328
2011-10-14,7.637899875640869,7.344779968261719,7.594099998474121,7.452589988708496,19614045.0,7.040886878967285
2011-10-17,7.496389865875244,7.327939987182617,7.466070175170898,7.364999771118164,11595057.0,6.958136081695557
2011-10-18,7.35152006149292,7.05502986907959,7.327939987182617,7.108940124511719,21459113.0,6.716221809387207
2011-10-19,7.263919830322266,6.997759819030762,7.145999908447266,7.098830223083496,17017275.0,6.70667028427124
2011-10-20,7.1763200759887695,6.8057098388671875,7.014599800109863,7.11568021774292,16863908.0,6.722589015960693
2011-10-21,7.2504401206970215,6.967430114746094,7.105569839477539,7.159480094909668,14049659.0,6.763969421386719
2011-10-24,7.395319938659668,7.092090129852295,7.179689884185791,7.354889869689941,17919101.0,6.94858455657959
2011-10-25,7.641270160675049,7.395319938659668,7.395319938659668,7.54019021987915,35092589.0,7.123647689819336
2011-10-26,7.600840091705322,7.395319938659668,7.513239860534668,7.54019021987915,30879312.0,7.123647689819336
2011-10-27,7.749080181121826,7.580619812011719,7.580619812011719,7.641270160675049,29082155.0,7.219144344329834
2011-10-28,7.890590190887451,7.715390205383301,7.782770156860352,7.846789836883545,30870541.0,7.413310527801514
2011-10-31,7.917540073394775,7.688439846038818,7.846789836883545,7.725500106811523,20959821.0,7.298720836639404
2011-11-01,7.809730052947998,7.648009777069092,7.7086501121521,7.7692999839782715,16845603.0,7.3401007652282715
2011-11-02,7.890590190887451,7.577250003814697,7.648009777069092,7.853529930114746,23313528.0,7.419678688049316
2011-11-03,8.075889587402344,7.860260009765625,7.860260009765625,8.00514030456543,33723182.0,7.562912940979004
2011-11-04,8.156749725341797,7.968080043792725,8.07252025604248,8.00514030456543,16178124.0,7.562912940979004
2011-11-07,8.281410217285156,8.00514030456543,8.018610000610352,8.173600196838379,29409669.0,7.722066402435303
2011-11-08,8.261190414428711,8.035460472106934,8.23760986328125,8.163490295410156,16268817.0,7.712514877319336
2011-11-09,8.416179656982422,8.139900207519531,8.318470001220703,8.267930030822754,23898251.0,7.811185836791992
2011-11-10,8.230870246887207,8.015250205993652,8.16685962677002,8.021980285644531,22796260.0,7.578822135925293
2011-11-11,8.153380393981934,8.00177001953125,8.045570373535156,8.0523099899292,10650642.0,7.607477188110352
2011-11-14,8.217399597167969,8.038829803466797,8.11968994140625,8.183699607849121,18299782.0,7.7316083908081055
2011-11-15,8.486929893493652,8.086000442504883,8.163490295410156,8.48019027709961,40820832.0,8.011719703674316
2011-11-16,8.655389785766602,8.321840286254883,8.608220100402832,8.372380256652832,58856570.0,7.90986442565918
2011-11-17,8.820480346679688,8.389220237731934,8.389220237731934,8.763199806213379,68571411.0,8.279094696044922
2011-11-18,8.625060081481934,8.1870698928833,8.625060081481934,8.210659980773926,61535833.0,7.757079124450684
2011-11-21,8.503769874572754,8.129799842834473,8.278039932250977,8.4229097366333,35604781.0,7.95760440826416
2011-11-22,8.389220237731934,8.079259872436523,8.342049598693848,8.163490295410156,28823631.0,7.712514877319336
2011-11-23,8.247719764709473,7.910799980163574,8.19381046295166,7.978179931640625,31639993.0,7.537441253662109
2011-11-24,8.321840286254883,7.907430171966553,7.917540073394775,8.153380393981934,28035439.0,7.702963829040527
2011-11-25,8.153380393981934,8.153380393981934,8.153380393981934,8.153380393981934,0.0,7.702963829040527
2011-11-28,8.153380393981934,8.153380393981934,8.153380393981934,8.153380393981934,0.0,7.702963829040527
2011-11-29,8.550939559936523,8.197179794311523,8.271300315856934,8.497039794921875,41699587.0,8.027639389038086
2011-11-30,8.614959716796875,8.139900207519531,8.439760208129883,8.30836009979248,35842122.0,7.849381923675537
2011-12-01,8.628430366516113,8.4060697555542,8.534099578857422,8.470080375671387,36235795.0,8.002167701721191
2011-12-02,8.5239896774292,8.321840286254883,8.4229097366333,8.379119873046875,14587813.0,7.916233062744141
2011-12-05,8.47681999206543,8.173600196838379,8.4229097366333,8.345419883728027,25670649.0,7.88439416885376
2011-12-06,8.389220237731934,8.11968994140625,8.325209617614746,8.210659980773926,20382957.0,7.757079124450684
2011-12-07,8.281410217285156,8.086000442504883,8.217399597167969,8.156749725341797,12273439.0,7.706147193908691
2011-12-08,8.271300315856934,7.954599857330322,8.153380393981934,8.214030265808105,15496103.0,7.760263442993164
2011-12-09,8.254460334777832,7.978179931640625,8.143269538879395,8.045570373535156,12346181.0,7.601109027862549
2011-12-12,8.109580039978027,7.870369911193848,8.0523099899292,7.88385009765625,13087020.0,7.448323726654053
2011-12-13,7.88047981262207,7.506499767303467,7.806359767913818,7.523349761962891,26833506.0,7.107738018035889
2011-12-14,7.604209899902344,7.2807698249816895,7.5536699295043945,7.2942399978637695,18253038.0,6.891284465789795
2011-12-15,7.402060031890869,6.8730998039245605,7.108940124511719,7.186429977416992,41904421.0,6.789430618286133
2011-12-16,7.479549884796143,7.183060169219971,7.183060169219971,7.462699890136719,26188115.0,7.05043888092041
2011-12-19,7.546929836273193,7.038189888000488,7.405429840087891,7.519979953765869,41092371.0,7.104554653167725
2011-12-20,7.567150115966797,7.35152006149292,7.506499767303467,7.398690223693848,17402922.0,6.989964962005615
2011-12-21,7.54019021987915,7.183060169219971,7.499760150909424,7.2066497802734375,12295554.0,6.808533668518066
2011-12-22,7.405429840087891,7.075250148773193,7.1763200759887695,7.247079849243164,15543625.0,6.846729755401611
2011-12-23,7.472809791564941,7.223490238189697,7.223490238189697,7.415530204772949,15274084.0,7.005874156951904
2011-12-26,7.506499767303467,7.290870189666748,7.381840229034424,7.378469944000244,10296439.0,6.970861434936523
2011-12-27,7.378469944000244,6.977540016174316,7.375100135803223,7.038189888000488,17573137.0,6.649379730224609
2011-12-28,7.1763200759887695,6.910160064697266,7.024710178375244,7.041560173034668,18649154.0,6.652563571929932
2011-12-29,7.034820079803467,6.738329887390137,6.977540016174316,6.751810073852539,33217552.0,6.378820419311523
2011-12-30,7.041560173034668,6.772019863128662,6.775390148162842,6.933740139007568,25015305.0,6.550699234008789
2012-01-04,7.075250148773193,6.654099941253662,6.9404802322387695,6.788869857788086,26064390.0,6.413832187652588
2012-01-05,6.866360187530518,6.5260701179504395,6.788869857788086,6.57997989654541,30008975.0,6.216482162475586
2012-01-06,6.721489906311035,6.209370136260986,6.5934600830078125,6.6372599601745605,41785558.0,6.270598888397217
2012-01-09,7.075250148773193,6.489009857177734,6.586719989776611,7.031449794769287,36486828.0,6.643012046813965
2012-01-10,7.533450126647949,7.075250148773193,7.075250148773193,7.425640106201172,43026862.0,7.015426158905029
2012-01-11,7.52672004699707,7.364999771118164,7.395319938659668,7.4121599197387695,26815846.0,7.00269079208374
2012-01-12,7.52672004699707,7.338039875030518,7.338039875030518,7.405429840087891,20400964.0,6.996331691741943
2012-01-13,7.472809791564941,7.051660060882568,7.40880012512207,7.145999908447266,28341693.0,6.7512335777282715
2012-01-16,7.243710041046143,6.906789779663086,7.00786018371582,7.017970085144043,13907671.0,6.630276679992676
2012-01-17,7.432380199432373,6.913529872894287,7.028079986572266,7.405429840087891,23878080.0,6.996331691741943
2012-01-18,7.513239860534668,7.085360050201416,7.4121599197387695,7.1999101638793945,31081884.0,6.802165985107422
2012-01-19,7.240340232849121,6.674320220947266,7.149370193481445,7.034820079803467,49997798.0,6.646196365356445
2012-01-20,7.125790119171143,6.798980236053467,6.953959941864014,7.031449794769287,23295408.0,6.643012046813965
2012-01-30,7.142630100250244,6.738329887390137,7.092090129852295,6.964069843292236,14871156.0,6.579354763031006
2012-01-31,7.031449794769287,6.896679878234863,6.997759819030762,6.964069843292236,10633336.0,6.579354763031006
2012-02-01,7.166220188140869,6.900050163269043,6.964069843292236,6.967430114746094,12605171.0,6.582528591156006
2012-02-02,7.169579982757568,6.977540016174316,6.977540016174316,7.125790119171143,16257882.0,6.732141017913818
2012-02-03,7.459330081939697,7.11230993270874,7.1763200759887695,7.442490100860596,41074533.0,7.031344890594482
2012-02-06,7.573880195617676,7.334670066833496,7.472809791564941,7.462699890136719,31744437.0,7.05043888092041
2012-02-07,7.449230194091797,7.287509918212891,7.4121599197387695,7.375100135803223,21859043.0,6.967678070068359
2012-02-08,7.637899875640869,7.290870189666748,7.375100135803223,7.634530067443848,28960407.0,7.212776184082031
2012-02-09,7.742340087890625,7.536819934844971,7.583990097045898,7.604209899902344,26833761.0,7.184131145477295
2012-02-10,7.691810131072998,7.516610145568848,7.573880195617676,7.546929836273193,19898169.0,7.1300153732299805
2012-02-13,7.685070037841797,7.439119815826416,7.530089855194092,7.577250003814697,16559954.0,7.158660411834717
2012-02-14,7.577250003814697,7.368370056152344,7.577250003814697,7.418900012969971,26967376.0,7.009058475494385
2012-02-15,7.567150115966797,7.4121599197387695,7.418900012969971,7.506499767303467,20471213.0,7.091818809509277
2012-02-16,7.530089855194092,7.368370056152344,7.479549884796143,7.4121599197387695,20045161.0,7.00269079208374
2012-02-17,7.530089855194092,7.381840229034424,7.486289978027344,7.459330081939697,11177073.0,7.04725456237793
2012-02-20,7.688439846038818,7.516610145568848,7.597469806671143,7.614309787750244,27989009.0,7.1936726570129395
2012-02-21,7.664850234985352,7.486289978027344,7.661479949951172,7.661479949951172,18798045.0,7.238237380981445
2012-02-22,7.88047981262207,7.617680072784424,7.695169925689697,7.846789836883545,31455437.0,7.413310527801514
2012-02-23,7.853529930114746,7.701910018920898,7.816460132598877,7.779399871826172,22775579.0,7.349643230438232
2012-02-24,8.106209754943848,7.76593017578125,7.7895097732543945,8.065779685974121,41801265.0,7.620202541351318
2012-02-27,8.5239896774292,8.086000442504883,8.092740058898926,8.254460334777832,82039122.0,7.798459053039551
2012-02-28,8.399330139160156,8.150010108947754,8.203920364379883,8.257829666137695,39463232.0,7.8016438484191895
2012-02-29,8.281410217285156,8.086000442504883,8.254460334777832,8.12306022644043,23548601.0,7.674319267272949
2012-03-01,8.274669647216797,8.11968994140625,8.11968994140625,8.19044017791748,17577431.0,7.737976551055908
2012-03-02,8.409440040588379,8.230870246887207,8.230870246887207,8.352160453796387,28682311.0,7.890762805938721
2012-03-05,8.4229097366333,8.261190414428711,8.4229097366333,8.318470001220703,23636457.0,7.858933448791504
2012-03-06,8.35552978515625,8.042200088500977,8.281410217285156,8.065779685974121,29204636.0,7.620202541351318
2012-03-07,8.291520118713379,7.954599857330322,8.045570373535156,8.109580039978027,30402906.0,7.661582946777344
2012-03-08,8.2881498336792,8.1702299118042,8.1702299118042,8.23423957824707,22120066.0,7.779355049133301
2012-03-09,8.375749588012695,8.203920364379883,8.28477954864502,8.321840286254883,22957573.0,7.862117290496826
2012-03-12,8.372380256652832,8.247719764709473,8.348790168762207,8.325209617614746,21828837.0,7.86530065536499
2012-03-13,8.658760070800781,8.23760986328125,8.325209617614746,8.635169982910156,49473921.0,8.158138275146484
2012-03-14,8.726140022277832,8.207289695739746,8.70928955078125,8.254460334777832,50947894.0,7.798459053039551
2012-03-15,8.456609725952148,8.254460334777832,8.254460334777832,8.298259735107422,31725097.0,7.839839935302734
2012-03-16,8.382479667663574,8.156749725341797,8.298259735107422,8.342049598693848,25094542.0,7.8812103271484375
2012-03-19,8.564419746398926,8.291520118713379,8.291520118713379,8.550939559936523,29237716.0,8.078560829162598
2012-03-20,8.557680130004883,8.257829666137695,8.557680130004883,8.294890403747559,23966823.0,7.836656093597412
2012-03-21,8.47344970703125,8.092740058898926,8.321840286254883,8.19044017791748,30195516.0,7.737976551055908
2012-03-22,8.251090049743652,8.028719902038574,8.146639823913574,8.106209754943848,23630571.0,7.65839958190918
2012-03-23,8.086000442504883,7.7895097732543945,8.086000442504883,7.900690078735352,22617643.0,7.464232444763184
2012-03-26,8.153380393981934,7.846789836883545,7.897319793701172,8.126429557800293,19704516.0,7.677501201629639
2012-03-27,8.214030265808105,8.092740058898926,8.160120010375977,8.126429557800293,14343189.0,7.677501201629639
2012-03-28,8.150010108947754,7.877110004425049,8.035460472106934,7.934390068054199,14471413.0,7.496070861816406
2012-03-29,8.153380393981934,7.88385009765625,7.88385009765625,8.018610000610352,20061895.0,7.575638771057129
2012-03-30,8.0523099899292,7.799620151519775,8.035460472106934,7.937749862670898,17393917.0,7.499245643615723
2012-04-05,8.038829803466797,7.823200225830078,7.823200225830078,8.00177001953125,25022176.0,7.559728145599365
2012-04-06,8.257829666137695,7.988289833068848,8.015250205993652,8.254460334777832,34580967.0,7.798459053039551
2012-04-09,8.271300315856934,8.089369773864746,8.220760345458984,8.096110343933105,22113430.0,7.648858070373535
2012-04-10,8.207289695739746,7.870369911193848,8.065779685974121,8.082630157470703,15862663.0,7.636122226715088
2012-04-11,8.082630157470703,8.082630157470703,8.082630157470703,8.082630157470703,0.0,7.636122226715088
2012-04-12,8.456609725952148,8.11631965637207,8.11631965637207,8.419549942016602,39937444.0,7.954428672790527
2012-04-13,8.463339805603027,8.348790168762207,8.449870109558105,8.416179656982422,23059768.0,7.951245307922363
2012-04-16,8.47344970703125,8.35552978515625,8.389220237731934,8.4229097366333,22903085.0,7.95760440826416
2012-04-17,8.604849815368652,8.42965030670166,8.453240394592285,8.456609725952148,29481758.0,7.98944091796875
2012-04-18,8.608220100402832,8.459980010986328,8.483559608459473,8.608220100402832,36189585.0,8.13267707824707
2012-04-19,8.702560424804688,8.540840148925781,8.658760070800781,8.581270217895508,27035746.0,8.107215881347656
2012-04-20,8.567790031433105,8.24435043334961,8.567790031433105,8.379119873046875,50872451.0,7.916233062744141
2012-04-23,8.507140159606934,8.281410217285156,8.372380256652832,8.3049898147583,29438486.0,7.846197128295898
2012-04-24,8.409440040588379,8.07252025604248,8.281410217285156,8.197179794311523,28909388.0,7.744342803955078
2012-04-25,8.392589569091797,8.126429557800293,8.197179794311523,8.321840286254883,18683290.0,7.862117290496826
2012-04-26,8.466710090637207,8.35552978515625,8.389220237731934,8.372380256652832,27996212.0,7.90986442565918
2012-04-27,8.4229097366333,8.0523099899292,8.416179656982422,8.11968994140625,39221303.0,7.6711344718933105
2012-05-02,8.402700424194336,8.136540412902832,8.136540412902832,8.315099716186523,45593106.0,7.855749607086182
2012-05-03,8.503769874572754,8.291520118713379,8.291520118713379,8.4229097366333,38522281.0,7.95760440826416
2012-05-04,9.157389640808105,8.419549942016602,8.4229097366333,9.120329856872559,116807853.0,8.616497039794922
2012-05-07,9.49431037902832,9.096750259399414,9.130439758300781,9.265210151672363,128094731.0,8.753373146057129
2012-05-08,9.433659553527832,9.096750259399414,9.261839866638184,9.30564022064209,60656036.0,8.791568756103516
2012-05-09,9.443770408630371,9.160759925842285,9.164130210876465,9.332590103149414,45703584.0,8.817030906677246
2012-05-10,9.332590103149414,9.332590103149414,9.332590103149414,9.332590103149414,0.0,8.817030906677246
2012-05-11,9.598750114440918,9.059690475463867,9.534740447998047,9.06305980682373,63639045.0,8.562390327453613
2012-05-14,9.140549659729004,8.766570091247559,9.130439758300781,8.965350151062012,52692937.0,8.470078468322754
2012-05-15,9.147290229797363,8.820480346679688,8.837320327758789,9.133810043334961,32586924.0,8.629231452941895
2012-05-16,9.197819709777832,8.961979866027832,9.049579620361328,9.012519836425781,26263439.0,8.514641761779785
2012-05-17,9.083270072937012,8.860910415649414,9.002409934997559,9.046210289001465,24964370.0,8.54647159576416
2012-05-18,9.110219955444336,8.83057975769043,9.022629737854004,8.850799560546875,17614509.0,8.361855506896973
2012-05-21,9.164130210876465,8.773309707641602,8.911439895629883,9.090009689331055,30210182.0,8.587851524353027
2012-05-22,9.265210151672363,9.103489875793457,9.103489875793457,9.221409797668457,30441936.0,8.711992263793945
2012-05-23,9.258469581604004,8.988929748535156,9.234880447387695,9.123700141906738,26535397.0,8.619680404663086
2012-05-24,9.224780082702637,9.032730102539062,9.096750259399414,9.120329856872559,34186516.0,8.616497039794922
2012-05-25,9.460619926452637,8.969389915466309,9.121009826660156,9.01791000366211,37835814.0,8.519734382629395
2012-05-28,9.06643009185791,8.575200080871582,8.914810180664062,9.048230171203613,39602530.0,8.548379898071289
2012-05-29,9.278679847717285,8.926939964294434,8.975460052490234,9.242300033569336,48972939.0,8.731728553771973
2012-05-30,9.369649887084961,9.03003978729248,9.218040466308594,9.11493968963623,37538920.0,8.611404418945312
2012-05-31,9.751709938049316,9.023969650268555,9.078550338745117,9.56371021270752,84061461.0,9.035383224487305
2012-06-01,9.703200340270996,9.49094009399414,9.581910133361816,9.587969779968262,39681165.0,9.05830192565918
2012-06-04,9.49094009399414,9.127070426940918,9.49094009399414,9.145259857177734,37943074.0,8.64004898071289
2012-06-05,9.230170249938965,8.81171989440918,9.15132999420166,9.005780220031738,40172386.0,8.50827407836914
2012-06-06,9.133130073547363,8.890549659729004,9.01791000366211,8.999719619750977,19779382.0,8.502548217773438
2012-06-07,9.242300033569336,8.951199531555176,9.205909729003906,9.036100387573242,19201618.0,8.536919593811035
2012-06-08,9.430290222167969,9.036100387573242,9.157389640808105,9.205909729003906,37131002.0,8.697347640991211
2012-06-11,9.47881031036377,9.248359680175781,9.248359680175781,9.412099838256836,26444695.0,8.892148971557617
2012-06-12,9.412099838256836,9.072489738464355,9.339329719543457,9.19983959197998,33641140.0,8.691612243652344
2012-06-13,9.503069877624512,9.15132999420166,9.19983959197998,9.418169975280762,40195071.0,8.897883415222168
2012-06-14,9.430290222167969,9.096750259399414,9.351460456848145,9.169520378112793,34370206.0,8.662968635559082
2012-06-15,9.23622989654541,8.854169845581055,9.157389640808105,9.03003978729248,52831301.0,8.531193733215332
2012-06-18,9.133130073547363,8.94513988494873,9.054300308227539,8.963330268859863,24855371.0,8.468169212341309
2012-06-19,8.993650436401367,8.732879638671875,8.951199531555176,8.817779541015625,28452066.0,8.330659866333008
2012-06-20,9.01791000366211,8.702549934387207,8.902680397033691,8.76926040649414,32130929.0,8.284820556640625
2012-06-21,8.781390190124512,8.356880187988281,8.720749855041504,8.42965030670166,39849116.0,7.9639716148376465
2012-06-25,8.356880187988281,7.744359970092773,8.356880187988281,7.823200225830078,74867725.0,7.391023635864258
2012-06-26,7.9748101234436035,7.76255989074707,7.817140102386475,7.88385009765625,28114223.0,7.448323726654053
2012-06-27,8.114299774169922,7.85959005355835,7.902040004730225,8.059720039367676,31729921.0,7.61447811126709
2012-06-28,8.144619941711426,8.00514030456543,8.065779685974121,8.029399871826172,25047260.0,7.585832118988037
2012-06-29,8.217390060424805,7.780749797821045,7.902040004730225,8.168880462646484,33703760.0,7.717608451843262
2012-07-02,8.326560020446777,8.071849822998047,8.290169715881348,8.278039932250977,28532948.0,7.820737361907959
2012-07-03,8.478170394897461,8.199199676513672,8.302300453186035,8.265910148620605,35270162.0,7.809276580810547
2012-07-04,8.399330139160156,8.27196979522705,8.30836009979248,8.320489883422852,19997048.0,7.860840797424316
2012-07-05,8.247719764709473,7.938429832458496,8.247719764709473,8.011199951171875,30861658.0,7.568637371063232
2012-07-06,8.411459922790527,8.096099853515625,8.156749725341797,8.314430236816406,40380784.0,7.855116844177246
2012-07-09,8.757140159606934,8.193140029907227,8.235589981079102,8.587329864501953,55159137.0,8.112940788269043
2012-07-10,8.684359550476074,8.369009971618652,8.490300178527832,8.423589706420898,35565286.0,7.958246231079102
2012-07-11,8.520620346069336,8.29623031616211,8.459980010986328,8.399330139160156,19728043.0,7.935327053070068
2012-07-12,8.89661979675293,8.411459922790527,8.42965030670166,8.787460327148438,49213851.0,8.30201530456543
2012-07-13,8.926939964294434,8.708620071411133,8.732879638671875,8.77532958984375,21818152.0,8.290555000305176
2012-07-16,8.872360229492188,8.478170394897461,8.872360229492188,8.605520248413086,28633759.0,8.130125045776367
2012-07-17,8.787460327148438,8.575200080871582,8.575200080871582,8.635849952697754,16263239.0,8.158780097961426
2012-07-18,8.684359550476074,8.381139755249023,8.617650032043457,8.593390464782715,19899972.0,8.118667602539062
2012-07-19,8.702549934387207,8.478170394897461,8.569140434265137,8.490300178527832,17278827.0,8.021271705627441
2012-07-20,8.459980010986328,8.096099853515625,8.459980010986328,8.150690078735352,29095709.0,7.700422286987305
2012-07-23,8.181010246276855,7.871719837188721,8.05364990234375,7.980879783630371,19337451.0,7.539992809295654
2012-07-24,8.10216999053955,7.84745979309082,7.877779960632324,7.980879783630371,16392214.0,7.539992809295654
2012-07-25,8.09004020690918,7.9444899559021,7.980879783630371,7.980879783630371,8796191.0,7.539992809295654
2012-07-26,8.059720039367676,7.8899102210998535,8.035460472106934,7.9323601722717285,10869040.0,7.4941534996032715
2012-07-27,8.035460472106934,7.9323601722717285,8.00514030456543,7.9748101234436035,10676973.0,7.5342583656311035
2012-07-30,8.077910423278809,7.88385009765625,8.023329734802246,7.902040004730225,16443650.0,7.465508460998535
2012-07-31,7.9930100440979,7.398690223693848,7.914169788360596,7.459330081939697,35266527.0,7.04725456237793
2012-08-01,7.798940181732178,7.556359767913818,7.6291399002075195,7.665520191192627,21983976.0,7.242054462432861
2012-08-02,7.677649974822998,7.253139972686768,7.641270160675049,7.331980228424072,29042337.0,6.926940441131592
2012-08-03,7.5866899490356445,7.331980228424072,7.331980228424072,7.532110214233398,17581274.0,7.11601448059082
2012-08-06,7.841400146484375,7.459330081939697,7.526040077209473,7.73829984664917,18822557.0,7.3108134269714355
2012-08-07,7.829269886016846,7.6291399002075195,7.73829984664917,7.798940181732178,14259106.0,7.368103981018066
2012-08-08,7.871719837188721,7.707980155944824,7.823200225830078,7.805009841918945,15518841.0,7.373838901519775
2012-08-09,8.065779685974121,7.835330009460449,7.835330009460449,8.059720039367676,22010870.0,7.61447811126709
2012-08-10,8.369009971618652,8.05364990234375,8.065779685974121,8.278039932250977,30401619.0,7.820737361907959
2012-08-13,8.27196979522705,7.853529930114746,8.27196979522705,7.920229911804199,38825090.0,7.482693672180176
2012-08-14,8.247719764709473,7.9444899559021,8.011199951171875,8.1870698928833,31875891.0,7.7347917556762695
2012-08-15,8.217390060424805,8.047590255737305,8.1870698928833,8.09004020690918,16581094.0,7.643122673034668
2012-08-16,8.065779685974121,7.635200023651123,8.065779685974121,7.7140398025512695,35111814.0,7.287893772125244
2012-08-17,7.84745979309082,7.665520191192627,7.798940181732178,7.780749797821045,17426095.0,7.350918292999268
2012-08-20,7.823200225830078,7.635200023651123,7.641270160675049,7.798940181732178,22617118.0,7.368103981018066
2012-08-21,7.877779960632324,7.726170063018799,7.829269886016846,7.792880058288574,24379185.0,7.3623785972595215
2012-08-22,7.980879783630371,7.750430107116699,7.792880058288574,7.811069965362549,21259067.0,7.379563331604004
2012-08-23,7.950560092926025,7.7746901512146,7.865650177001953,7.829269886016846,25119207.0,7.396758079528809
2012-08-24,7.877779960632324,7.689780235290527,7.853529930114746,7.829269886016846,24403263.0,7.396758079528809
2012-08-27,7.877779960632324,7.750430107116699,7.823200225830078,7.817140102386475,27381255.0,7.385298252105713
2012-08-28,7.96875,7.76255989074707,7.841400146484375,7.8899102210998535,21411934.0,7.454048156738281
2012-08-29,7.902040004730225,7.65339994430542,7.8899102210998535,7.677649974822998,20361928.0,7.253513813018799
2012-08-30,7.726170063018799,7.380489826202393,7.677649974822998,7.447199821472168,34786938.0,7.035794258117676
2012-08-31,7.73829984664917,7.398690223693848,7.459330081939697,7.695849895477295,19272575.0,7.2707085609436035
2012-09-03,7.798940181732178,7.580619812011719,7.677649974822998,7.76255989074707,15870127.0,7.333733558654785
2012-09-04,7.9930100440979,7.780749797821045,7.786819934844971,7.841400146484375,26026921.0,7.408217906951904
2012-09-05,7.895979881286621,7.695849895477295,7.88385009765625,7.798940181732178,17170963.0,7.368103981018066
2012-09-06,7.9930100440979,7.829269886016846,7.829269886016846,7.950560092926025,26723595.0,7.511348247528076
2012-09-07,8.447850227355957,7.986939907073975,8.059720039367676,8.314430236816406,63286264.0,7.855116844177246
2012-09-10,9.03003978729248,8.314430236816406,8.314430236816406,8.9087495803833,93529567.0,8.416603088378906
2012-09-11,8.975460052490234,8.593390464782715,8.823840141296387,8.799590110778809,50717357.0,8.31347370147705
2012-09-12,8.939069747924805,8.6419095993042,8.854169845581055,8.89661979675293,41604619.0,8.405144691467285
2012-09-13,9.060359954833984,8.763199806213379,8.9087495803833,8.848099708557129,47391537.0,8.359304428100586
2012-09-14,9.01791000366211,8.6904296875,8.969389915466309,8.866299629211426,46304627.0,8.37649917602539
2012-09-17,9.01791000366211,8.544879913330078,8.866299629211426,8.599459648132324,41945536.0,8.124401092529297
2012-09-18,8.757140159606934,8.27196979522705,8.732879638671875,8.575200080871582,36558187.0,8.101481437683105
2012-09-19,8.647970199584961,8.362939834594727,8.520620346069336,8.563070297241211,21773138.0,8.090020179748535
2012-09-20,8.55700969696045,8.284099578857422,8.42965030670166,8.375069618225098,24971968.0,7.912405490875244
2012-09-21,8.520620346069336,8.229519844055176,8.284099578857422,8.447850227355957,26845366.0,7.981165885925293
2012-09-24,8.823840141296387,8.30836009979248,8.447850227355957,8.787460327148438,38526604.0,8.30201530456543
2012-09-25,8.89661979675293,8.599459648132324,8.77532958984375,8.738940238952637,20896455.0,8.256175994873047
2012-09-26,8.902680397033691,8.6419095993042,8.793519973754883,8.720749855041504,27680357.0,8.238988876342773
2012-09-27,8.963330268859863,8.593390464782715,8.823840141296387,8.866299629211426,42854329.0,8.37649917602539
2012-09-28,9.011839866638184,8.732879638671875,8.793519973754883,8.920880317687988,35759671.0,8.428065299987793
2012-10-08,9.484869956970215,8.951199531555176,8.963330268859863,9.35752010345459,64857260.0,8.840582847595215
2012-10-09,9.539460182189941,9.278679847717285,9.375709533691406,9.339329719543457,59556129.0,8.823397636413574
2012-10-10,9.739580154418945,9.309000015258789,9.309000015258789,9.709259986877441,66840085.0,9.172891616821289
2012-10-11,10.091300010681152,9.600099563598633,9.703200340270996,9.891200065612793,73471315.0,9.344780921936035
2012-10-12,10.40060043334961,9.794159889221191,9.927579879760742,10.309599876403809,107423902.0,9.740066528320312
2012-10-15,10.491600036621094,9.915450096130371,10.40060043334961,10.07919979095459,77230161.0,9.522394180297852
2012-10-16,10.394599914550781,9.9518404006958,10.054900169372559,10.261099815368652,59812516.0,9.694246292114258
2012-10-17,10.42490005493164,10.188400268554688,10.297499656677246,10.418800354003906,49632622.0,9.843235969543457
2012-10-18,10.54010009765625,10.236900329589844,10.412699699401855,10.418800354003906,57353584.0,9.843235969543457
2012-10-19,10.515800476074219,9.921520233154297,10.491600036621094,9.9518404006958,65839608.0,9.402070999145508
2012-10-22,10.091300010681152,9.775970458984375,9.927579879760742,10.060999870300293,45446894.0,9.505200386047363
2012-10-23,10.10949993133545,9.842679977416992,10.0246000289917,9.866939544677734,31538273.0,9.321861267089844
2012-10-24,9.970029830932617,9.69713020324707,9.848750114440918,9.721389770507812,34175515.0,9.184351921081543
2012-10-25,10.17020034790039,9.751709938049316,9.794159889221191,9.848750114440918,45687678.0,9.304676055908203
2012-10-26,9.885129928588867,9.430290222167969,9.848750114440918,9.581910133361816,69072074.0,9.052577018737793
2012-10-29,9.703200340270996,9.460619926452637,9.587969779968262,9.61223030090332,31925187.0,9.081223487854004
2012-10-30,9.775970458984375,9.460619926452637,9.763839721679688,9.503069877624512,30701187.0,8.978093147277832
2012-10-31,9.909390449523926,9.472749710083008,9.49094009399414,9.794159889221191,50324254.0,9.25310230255127
2012-11-01,10.067099571228027,9.78203010559082,9.854809761047363,10.060999870300293,40855715.0,9.505200386047363
2012-11-02,10.176199913024902,9.95790958404541,10.060999870300293,10.073100090026855,28744679.0,9.516632080078125
2012-11-05,10.139800071716309,9.842679977416992,10.073100090026855,10.012499809265137,34376069.0,9.459379196166992
2012-11-06,10.152000427246094,9.709259986877441,10.097399711608887,9.860870361328125,43469931.0,9.316125869750977
2012-11-07,9.885129928588867,9.345390319824219,9.873000144958496,9.666810035705566,54984325.0,9.132786750793457
2012-11-08,9.594039916992188,9.296879768371582,9.551580429077148,9.375709533691406,27796289.0,8.857769012451172
2012-11-09,9.636489868164062,9.284749984741211,9.399970054626465,9.600099563598633,39568977.0,9.069762229919434
2012-11-12,9.739580154418945,9.52733039855957,9.606160163879395,9.691069602966309,25000859.0,9.155707359313965
2012-11-13,9.6850004196167,9.448490142822266,9.66073989868164,9.539460182189941,20492215.0,9.012472152709961
2012-11-14,9.594039916992188,9.345390319824219,9.496999740600586,9.454549789428711,18188762.0,8.932252883911133
2012-11-15,9.551580429077148,9.296879768371582,9.399970054626465,9.375709533691406,19059505.0,8.857769012451172
2012-11-16,9.35752010345459,9.163459777832031,9.35752010345459,9.242300033569336,19767625.0,8.731728553771973
2012-11-19,9.454549789428711,9.127070426940918,9.266550064086914,9.399970054626465,20815032.0,8.880687713623047
2012-11-20,9.448490142822266,9.193779945373535,9.412099838256836,9.278679847717285,14812453.0,8.766098976135254
2012-11-21,9.545519828796387,9.242300033569336,9.248359680175781,9.539460182189941,31990774.0,9.012472152709961
2012-11-22,9.503069877624512,9.327199935913086,9.49094009399414,9.381779670715332,17470778.0,8.863502502441406
2012-11-23,9.539460182189941,9.327199935913086,9.44242000579834,9.503069877624512,22316282.0,8.978093147277832
2012-11-26,9.545519828796387,9.266550064086914,9.496999740600586,9.387840270996094,18016418.0,8.869227409362793
2012-11-27,9.327199935913086,8.854169845581055,9.327199935913086,9.054300308227539,33804078.0,8.554115295410156
2012-11-28,8.999710083007812,8.732879638671875,8.987589836120605,8.76926040649414,25829013.0,8.284820556640625
2012-11-29,8.94513988494873,8.478170394897461,8.77532958984375,8.702549934387207,31532702.0,8.221795082092285
2012-11-30,9.054300308227539,8.672229766845703,8.6904296875,9.048230171203613,32131424.0,8.548379898071289
2012-12-03,9.036100387573242,8.76926040649414,8.98151969909668,8.872360229492188,20714069.0,8.382225036621094
2012-12-04,9.15132999420166,8.763199806213379,8.866299629211426,9.11493968963623,26252438.0,8.611404418945312
2012-12-05,9.503069877624512,9.060359954833984,9.260490417480469,9.339329719543457,54877938.0,8.823397636413574
2012-12-06,9.49094009399414,9.278679847717285,9.339329719543457,9.436360359191895,28141000.0,8.915068626403809
2012-12-07,9.672869682312012,9.315070152282715,9.381779670715332,9.606160163879395,59659580.0,9.07548713684082
2012-12-10,9.691069602966309,9.47881031036377,9.672869682312012,9.539460182189941,44533704.0,9.012472152709961
2012-12-11,9.745650291442871,9.387840270996094,9.515199661254883,9.484869956970215,39375490.0,8.960898399353027
2012-12-12,9.600099563598633,9.339329719543457,9.412099838256836,9.587969779968262,29611126.0,9.05830192565918
2012-12-13,9.581910133361816,9.218040466308594,9.57583999633789,9.248359680175781,34534519.0,8.73745346069336
2012-12-14,9.569780349731445,9.127070426940918,9.218040466308594,9.454549789428711,91997978.0,8.932252883911133
2012-12-17,9.594039916992188,9.278679847717285,9.424229621887207,9.351460456848145,49612419.0,8.834858894348145
2012-12-18,9.460619926452637,9.211970329284668,9.381779670715332,9.224100112915039,39436983.0,8.714533805847168
2012-12-19,9.430290222167969,9.042169570922852,9.169520378112793,9.381779670715332,41109129.0,8.863502502441406
2012-12-20,9.69713020324707,9.315070152282715,9.339329719543457,9.412099838256836,61500692.0,8.892148971557617
2012-12-21,9.642550468444824,9.339329719543457,9.44242000579834,9.503069877624512,63885361.0,8.978093147277832
2012-12-24,10.042799949645996,9.47881031036377,9.47881031036377,10.000399589538574,91167886.0,9.447948455810547
2012-12-25,10.091300010681152,9.836620330810547,9.988229751586914,10.012499809265137,73144994.0,9.459379196166992
2012-12-26,10.10949993133545,9.945779800415039,10.006400108337402,10.036700248718262,43240826.0,9.482244491577148
2012-12-27,10.218700408935547,9.927579879760742,10.097399711608887,9.994290351867676,52812186.0,9.442176818847656
2012-12-28,9.994290351867676,9.654680252075195,9.921520233154297,9.836620330810547,79782793.0,9.293217658996582
2012-12-31,10.04889965057373,9.81842041015625,9.82448959350586,9.939709663391113,42303136.0,9.390610694885254
2013-01-04,10.006400108337402,9.691069602966309,9.994290351867676,9.703200340270996,45728652.0,9.167166709899902
2013-01-07,9.860870361328125,9.691069602966309,9.709259986877441,9.757780075073242,29148856.0,9.218731880187988
2013-01-08,10.054900169372559,9.715330123901367,9.757780075073242,10.006400108337402,55847146.0,9.45361614227295
2013-01-09,10.27929973602295,10.012499809265137,10.0246000289917,10.182299613952637,63051635.0,9.619799613952637
2013-01-10,10.352100372314453,10.042799949645996,10.224699974060059,10.17020034790039,72214566.0,9.608367919921875
2013-01-11,10.236900329589844,9.885129928588867,10.182299613952637,9.95790958404541,81303966.0,9.407805442810059
2013-01-14,10.34000015258789,9.9518404006958,9.95790958404541,10.261099815368652,73054151.0,9.694246292114258
2013-01-15,10.70989990234375,10.261099815368652,10.273300170898438,10.649299621582031,73620568.0,10.061001777648926
2013-01-16,11.249600410461426,10.643199920654297,10.84939956665039,11.013099670410156,112310787.0,10.404704093933105
2013-01-17,11.213299751281738,10.715999603271484,11.128399848937988,10.746299743652344,66792591.0,10.152643203735352
2013-01-18,11.025300025939941,10.734199523925781,10.82509994506836,10.82509994506836,62905567.0,10.227089881896973
2013-01-21,10.897899627685547,10.521900177001953,10.855500221252441,10.80090045928955,60268564.0,10.204227447509766
2013-01-22,10.97070026397705,10.67959976196289,10.7947998046875,10.922200202941895,57219433.0,10.318826675415039
2013-01-23,10.99489974975586,10.770500183105469,10.916099548339844,10.843299865722656,40774299.0,10.244283676147461
2013-01-24,10.946399688720703,10.643199920654297,10.843299865722656,10.715999603271484,49362005.0,10.124015808105469
2013-01-25,10.734199523925781,10.54010009765625,10.70989990234375,10.558300018310547,34727038.0,9.975028991699219
2013-01-28,10.922200202941895,10.491600036621094,10.558300018310547,10.904000282287598,41964626.0,10.301630973815918
2013-01-29,10.928199768066406,10.600700378417969,10.897899627685547,10.703800201416016,45422518.0,10.1124906539917
2013-01-30,10.8858003616333,10.527999877929688,10.697799682617188,10.715999603271484,41005691.0,10.124015808105469
2013-01-31,10.843299865722656,10.588600158691406,10.770500183105469,10.685600280761719,29392546.0,10.095295906066895
2013-02-01,10.8858003616333,10.618900299072266,10.637100219726562,10.867600440979004,37529178.0,10.267242431640625
2013-02-04,10.928199768066406,10.54010009765625,10.916099548339844,10.661399841308594,49296970.0,10.072433471679688
2013-02-05,10.728099822998047,10.067099571228027,10.643199920654297,10.273300170898438,64329259.0,9.705772399902344
2013-02-06,10.333900451660156,10.115599632263184,10.273300170898438,10.273300170898438,38063778.0,9.705772399902344
2013-02-07,10.612899780273438,10.297499656677246,10.309599876403809,10.612899780273438,36649812.0,10.026613235473633
2013-02-08,10.82509994506836,10.59469985961914,10.612899780273438,10.612899780273438,27121994.0,10.026613235473633
2013-02-18,10.776599884033203,10.479499816894531,10.673500061035156,10.588600158691406,22668414.0,10.003655433654785
2013-02-19,10.67959976196289,10.443099975585938,10.618900299072266,10.534000396728516,25915075.0,9.952071189880371
2013-02-20,10.673500061035156,10.27929973602295,10.497599601745605,10.57040023803711,25073966.0,9.986459732055664
2013-02-21,10.637100219726562,10.40060043334961,10.582500457763672,10.546199798583984,32331318.0,9.96359634399414
2013-02-22,11.025300025939941,10.50979995727539,10.57040023803711,10.904000282287598,51716503.0,10.301630973815918
2013-02-25,11.019200325012207,10.788700103759766,10.964599609375,10.819100379943848,23541038.0,10.22142219543457
2013-02-26,11.097999572753906,10.746299743652344,10.770500183105469,10.812999725341797,44155203.0,10.215658187866211
2013-02-27,11.073800086975098,10.76449966430664,10.76449966430664,11.061599731445312,41631276.0,10.45052433013916
2013-02-28,11.498299598693848,11.067700386047363,11.097999572753906,11.364899635314941,68361518.0,10.737070083618164
2013-03-01,11.837900161743164,11.37090015411377,11.431599617004395,11.825799942016602,98422605.0,11.172508239746094
2013-03-04,11.910699844360352,11.59529972076416,11.807600021362305,11.728699684143066,65069104.0,11.080771446228027
2013-03-05,12.159299850463867,11.728699684143066,11.728699684143066,12.074399948120117,73469789.0,11.40737533569336
2013-03-06,12.17140007019043,11.825799942016602,12.080499649047852,11.862199783325195,49765441.0,11.206896781921387
2013-03-07,11.819700241088867,11.473999977111816,11.789400100708008,11.583200454711914,51236872.0,10.943309783935547
2013-03-08,11.753000259399414,11.571100234985352,11.571100234985352,11.692399978637695,31695041.0,11.046477317810059
2013-03-11,12.044099807739258,11.613499641418457,11.656000137329102,11.953100204467773,30514452.0,11.292776107788086
2013-03-12,12.00160026550293,11.583200454711914,11.953100204467773,11.813599586486816,38294436.0,11.160982131958008
2013-03-13,11.825799942016602,11.643799781799316,11.753000259399414,11.698399543762207,19839545.0,11.052145957946777
2013-03-14,12.025899887084961,11.613499641418457,11.631699562072754,12.019800186157227,38642554.0,11.355792045593262
2013-03-15,12.486800193786621,11.965299606323242,11.983400344848633,12.244199752807617,47697775.0,11.567792892456055
2013-03-18,12.371600151062012,11.898500442504883,12.238200187683105,11.904600143432617,30518360.0,11.246954917907715
2013-03-19,12.038000106811523,11.71660041809082,11.977399826049805,11.874300003051758,25290790.0,11.218328475952148
2013-03-20,12.128999710083008,11.83180046081543,11.88640022277832,12.074399948120117,38479355.0,11.40737533569336
2013-03-21,12.48069953918457,12.177499771118164,12.250300407409668,12.22599983215332,79858479.0,11.550600051879883
2013-03-22,12.832500457763672,12.159299850463867,12.189599990844727,12.723299980163574,65977260.0,12.020427703857422
2013-03-25,13.360099792480469,12.844599723815918,12.844599723815918,13.020500183105469,77450511.0,12.301209449768066
2013-03-26,13.032600402832031,12.43220043182373,12.887100219726562,12.51710033416748,95589883.0,11.8256196975708
2013-03-27,13.178199768066406,12.438300132751465,12.462499618530273,12.911299705505371,64460513.0,12.198041915893555
2013-03-28,13.141799926757812,12.674799919128418,12.789999961853027,12.796099662780762,42938328.0,12.089204788208008
2013-03-29,13.020500183105469,12.723299980163574,12.893099784851074,12.850700378417969,26904246.0,12.140790939331055
2013-04-01,12.977999687194824,12.723299980163574,12.741499900817871,12.844599723815918,23467306.0,12.135026931762695
2013-04-02,12.826399803161621,12.335200309753418,12.438300132751465,12.474699974060059,57763651.0,11.785560607910156
2013-04-03,12.6141996383667,11.995599746704102,12.52929973602295,12.135100364685059,48599531.0,11.464722633361816
2013-04-08,12.135100364685059,12.135100364685059,12.135100364685059,12.135100364685059,0.0,11.464722633361816
2013-04-09,11.704500198364258,11.025300025939941,11.025300025939941,11.62559986114502,106955753.0,10.983366966247559
2013-04-10,11.783300399780273,11.431599617004395,11.461899757385254,11.698399543762207,34833271.0,11.052145957946777
2013-04-11,12.05620002746582,11.704500198364258,11.704500198364258,11.88640022277832,30624918.0,11.22976016998291
2013-04-12,11.947099685668945,11.528599739074707,11.940999984741211,11.643799781799316,26109320.0,11.00056266784668
2013-04-15,11.704500198364258,11.498299598693848,11.643799781799316,11.577099800109863,33434115.0,10.93754768371582
2013-04-16,11.661999702453613,11.267800331115723,11.534700393676758,11.558899879455566,32520884.0,10.9203519821167
2013-04-17,11.643799781799316,11.316399574279785,11.613499641418457,11.358799934387207,29730368.0,10.731306076049805
2013-04-18,11.637800216674805,11.28600025177002,11.401300430297852,11.413399696350098,33802726.0,10.782891273498535
2013-04-19,11.928899765014648,11.419400215148926,11.419400215148926,11.88640022277832,36629931.0,11.22976016998291
2013-04-22,11.989500045776367,11.656000137329102,11.977399826049805,11.771200180053711,29778271.0,11.12092399597168
2013-04-23,11.825799942016602,11.34060001373291,11.771200180053711,11.461899757385254,30185406.0,10.828710556030273
2013-04-24,11.656000137329102,11.298199653625488,11.48009967803955,11.546799659729004,30510823.0,10.908921241760254
2013-04-25,11.577099800109863,11.28600025177002,11.522500038146973,11.42549991607666,27322775.0,10.79432201385498
2013-04-26,11.546799659729004,11.019200325012207,11.498299598693848,11.146499633789062,31326084.0,10.530734062194824
2013-05-02,11.14050006866455,10.649299621582031,10.922200202941895,10.746299743652344,40653876.0,10.152643203735352
2013-05-03,11.328499794006348,10.7947998046875,10.7947998046875,11.092000007629395,39603603.0,10.47924518585205
2013-05-06,11.298199653625488,11.037400245666504,11.16469955444336,11.122300148010254,25652101.0,10.507871627807617
2013-05-07,11.546799659729004,11.122300148010254,11.158699989318848,11.45580005645752,37103683.0,10.822948455810547
2013-05-08,11.825799942016602,11.473999977111816,11.522500038146973,11.62559986114502,35861211.0,10.983366966247559
2013-05-09,11.771200180053711,11.461899757385254,11.62559986114502,11.613499641418457,30804275.0,10.97193717956543
2013-05-10,11.874300003051758,11.62559986114502,11.704500198364258,11.868200302124023,37573930.0,11.212565422058105
2013-05-13,11.922800064086914,11.558899879455566,11.874300003051758,11.698399543762207,28400588.0,11.052145957946777
2013-05-14,11.68019962310791,11.376999855041504,11.68019962310791,11.42549991607666,33406144.0,10.79432201385498
2013-05-15,11.552900314331055,11.11620044708252,11.45580005645752,11.249600410461426,32605230.0,10.628138542175293
2013-05-16,11.577099800109863,11.037400245666504,11.189000129699707,11.419400215148926,35338799.0,10.788559913635254
2013-05-17,11.740900039672852,11.34060001373291,11.437600135803223,11.631699562072754,29884893.0,10.989130020141602
2013-05-20,11.856100082397461,11.504400253295898,11.704500198364258,11.807600021362305,35013464.0,11.155314445495605
2013-05-21,11.947099685668945,11.686300277709961,11.807600021362305,11.819700241088867,30205073.0,11.166744232177734
2013-05-22,11.807600021362305,11.613499641418457,11.807600021362305,11.674200057983398,27839807.0,11.02928352355957
2013-05-23,11.79539966583252,11.528599739074707,11.546799659729004,11.589300155639648,27903030.0,10.94907283782959
2013-05-24,12.201800346374512,11.643799781799316,11.643799781799316,12.165399551391602,47227266.0,11.493348121643066
2013-05-27,12.729399681091309,12.17140007019043,12.189599990844727,12.474699974060059,75856033.0,11.785560607910156
2013-05-28,12.620200157165527,12.280599594116211,12.60200023651123,12.565600395202637,40315992.0,11.871439933776855
2013-05-29,12.784000396728516,12.4443998336792,12.523200035095215,12.656599998474121,34748745.0,11.957412719726562
2013-05-30,12.644499778747559,12.341300010681152,12.644499778747559,12.389800071716309,27073500.0,11.705350875854492
2013-05-31,12.759699821472168,12.383700370788574,12.383700370788574,12.729399681091309,43209656.0,12.026190757751465
2013-06-03,13.11139965057373,12.377599716186523,12.880999565124512,12.498900413513184,43404483.0,11.808424949645996
2013-06-04,12.765800476074219,12.304900169372559,12.43220043182373,12.565600395202637,31443774.0,11.871439933776855
2013-06-05,12.608099937438965,12.341300010681152,12.553500175476074,12.468600273132324,15934195.0,11.77979850769043
2013-06-06,12.474699974060059,12.074399948120117,12.462499618530273,12.110799789428711,32794681.0,11.441763877868652
2013-06-07,12.413999557495117,12.080499649047852,12.110799789428711,12.153300285339355,29904621.0,11.481915473937988
2013-06-13,12.038000106811523,11.534700393676758,12.00160026550293,11.928899765014648,31036797.0,11.269912719726562
2013-06-14,12.038000106811523,11.759099960327148,11.874300003051758,11.977399826049805,19812014.0,11.315732955932617
2013-06-17,12.038000106811523,11.807600021362305,11.989500045776367,11.856100082397461,16935135.0,11.201133728027344
2013-06-18,12.39579963684082,11.898500442504883,11.940999984741211,12.341300010681152,25186962.0,11.659529685974121
2013-06-19,12.608099937438965,12.232099533081055,12.371600151062012,12.498900413513184,29203874.0,11.808424949645996
2013-06-20,12.498900413513184,12.104700088500977,12.498900413513184,12.135100364685059,21332016.0,11.464722633361816
2013-06-21,12.335200309753418,11.874300003051758,11.947099685668945,12.165399551391602,31312007.0,11.493348121643066
2013-06-24,12.271499633789062,11.607399940490723,12.189599990844727,11.816699981689453,31626993.0,11.19458293914795
2013-06-25,11.798500061035156,10.634099960327148,11.78030014038086,11.097999572753906,74800842.0,10.513720512390137
2013-06-26,11.652899742126465,11.016200065612793,11.11620044708252,11.552900314331055,52041489.0,10.944671630859375
2013-06-27,11.762100219726562,11.389100074768066,11.543800354003906,11.734800338745117,32581587.0,11.116995811462402
2013-06-28,12.098699569702148,11.552900314331055,11.725700378417969,11.789400100708008,36206603.0,11.168721199035645
2013-07-01,12.189599990844727,11.734800338745117,11.871299743652344,11.989500045776367,42096874.0,11.35828685760498
2013-07-02,12.080499649047852,11.825799942016602,12.007699966430664,11.934900283813477,22490314.0,11.306561470031738
2013-07-03,11.97130012512207,11.37090015411377,11.97130012512207,11.452799797058105,49939801.0,10.849842071533203
2013-07-04,11.461899757385254,11.152600288391113,11.352700233459473,11.270899772644043,49453713.0,10.677518844604492
2013-07-05,11.380000114440918,10.652299880981445,11.28909969329834,10.697799682617188,63514382.0,10.134590148925781
2013-07-08,10.643199920654297,9.688039779663086,10.643199920654297,9.724419593811035,62563801.0,9.212455749511719
2013-07-09,9.869970321655273,8.96030044555664,9.724419593811035,9.078550338745117,83617303.0,8.600590705871582
2013-07-10,9.59706974029541,9.087650299072266,9.105839729309082,9.524290084838867,69826188.0,9.022862434387207
2013-07-11,10.188400268554688,9.551580429077148,9.69713020324707,9.942749977111816,61052873.0,9.419291496276855
2013-07-12,9.897259712219238,9.205909729003906,9.833580017089844,9.651650428771973,96387354.0,9.143518447875977
2013-07-15,9.542490005493164,9.269579887390137,9.506099700927734,9.351460456848145,85769862.0,8.859131813049316
2013-07-16,9.524290084838867,9.105839729309082,9.287779808044434,9.451519966125488,62250909.0,8.953924179077148
2013-07-17,9.515199661254883,9.18770980834961,9.351460456848145,9.242300033569336,44370506.0,8.755718231201172
2013-07-18,9.287779808044434,9.014880180358887,9.196809768676758,9.133130073547363,33151001.0,8.65229606628418
2013-07-19,9.287779808044434,8.22346019744873,9.133130073547363,8.22346019744873,132012177.0,7.790517807006836
2013-07-22,8.22346019744873,8.22346019744873,8.22346019744873,8.22346019744873,0.0,7.790517807006836
2013-07-23,8.22346019744873,8.22346019744873,8.22346019744873,8.22346019744873,0.0,7.790517807006836
2013-07-24,8.22346019744873,8.22346019744873,8.22346019744873,8.22346019744873,0.0,7.790517807006836
2013-07-25,8.22346019744873,8.22346019744873,8.22346019744873,8.22346019744873,0.0,7.790517807006836
2013-07-26,8.22346019744873,8.22346019744873,8.22346019744873,8.22346019744873,0.0,7.790517807006836
2013-07-29,8.45088005065918,7.577589988708496,8.278039932250977,7.659460067749023,136089233.0,7.256210803985596
2013-07-30,7.868690013885498,7.413849830627441,7.659460067749023,7.7140398025512695,75453622.0,7.30791711807251
2013-07-31,7.877779960632324,7.613979816436768,7.777719974517822,7.768620014190674,42437322.0,7.359623432159424
2013-08-01,8.1870698928833,7.7140398025512695,7.786819934844971,8.141590118408203,68215980.0,7.712957382202148
2013-08-02,8.259849548339844,8.00514030456543,8.1870698928833,8.032429695129395,40271296.0,7.60954475402832
2013-08-05,8.241649627685547,8.032429695129395,8.041520118713379,8.077910423278809,42653840.0,7.6526312828063965
2013-08-06,8.860230445861816,8.132490158081055,8.259849548339844,8.74197006225586,90176908.0,8.281729698181152
2013-08-07,8.96030044555664,8.6419095993042,8.714679718017578,8.787460327148438,71008735.0,8.324825286865234
2013-08-08,8.860230445861816,8.6419095993042,8.787460327148438,8.714679718017578,45124583.0,8.255876541137695
2013-08-09,9.178620338439941,8.63280963897705,8.696490287780762,9.069459915161133,68611596.0,8.591978073120117
2013-08-12,9.524290084838867,9.042169570922852,9.133130073547363,9.469710350036621,82975272.0,8.97115707397461
2013-08-13,9.569780349731445,9.105839729309082,9.569780349731445,9.315070152282715,46893783.0,8.824657440185547
2013-08-14,9.496999740600586,9.169520378112793,9.360549926757812,9.224100112915039,55566811.0,8.738476753234863
2013-08-15,9.269579887390137,8.832940101623535,9.18770980834961,8.878419876098633,61929475.0,8.410996437072754
2013-08-16,9.769909858703613,8.660099983215332,8.851140022277832,8.714679718017578,74836125.0,8.255876541137695
2013-08-19,8.969389915466309,8.560040473937988,8.623720169067383,8.942099571228027,42995573.0,8.471322059631348
2013-08-20,8.978489875793457,8.778360366821289,8.96030044555664,8.878419876098633,31387265.0,8.410996437072754
2013-08-21,8.923910140991211,8.63280963897705,8.887519836425781,8.869330406188965,32101502.0,8.402384757995605
2013-08-22,9.060359954833984,8.6419095993042,8.805649757385254,8.714679718017578,54620854.0,8.255876541137695
2013-08-23,8.869330406188965,8.560040473937988,8.823840141296387,8.787460327148438,44726099.0,8.324825286865234
2013-08-26,8.942099571228027,8.751070022583008,8.814749717712402,8.89661979675293,38580667.0,8.428237915039062
2013-08-27,8.99668025970459,8.805649757385254,8.89661979675293,8.887519836425781,33924843.0,8.41961669921875
2013-08-28,8.869330406188965,8.6419095993042,8.869330406188965,8.687390327453613,38733208.0,8.230024337768555
2013-08-29,8.76926040649414,8.496359825134277,8.732879638671875,8.70559024810791,47276851.0,8.247264862060547
2013-08-30,8.66919994354248,8.459980010986328,8.6419095993042,8.478170394897461,27079923.0,8.031818389892578
2013-09-02,8.587329864501953,8.341719627380371,8.469070434570312,8.369009971618652,31927678.0,7.928404808044434
2013-09-03,8.541850090026855,8.241649627685547,8.359910011291504,8.532750129699707,44404776.0,8.083523750305176
2013-09-04,8.860230445861816,8.423589706420898,8.478170394897461,8.832940101623535,63584607.0,8.367910385131836
2013-09-05,9.242300033569336,8.823840141296387,8.96030044555664,8.842040061950684,74197511.0,8.376531600952148
2013-09-06,9.305970191955566,8.696490287780762,8.714679718017578,9.25139045715332,97486567.0,8.764330863952637
2013-09-09,9.34235954284668,9.033069610595703,9.287779808044434,9.242300033569336,66228901.0,8.755718231201172
2013-09-10,9.487910270690918,9.196809768676758,9.396940231323242,9.415129661560059,69298168.0,8.919449806213379
2013-09-11,9.415129661560059,9.415129661560059,9.415129661560059,9.415129661560059,0.0,8.919449806213379
2013-09-12,9.415129661560059,9.415129661560059,9.415129661560059,9.415129661560059,0.0,8.919449806213379
2013-09-13,9.415129661560059,9.415129661560059,9.415129661560059,9.415129661560059,0.0,8.919449806213379
2013-09-16,9.797200202941895,9.296879768371582,9.469710350036621,9.34235954284668,90425142.0,8.850509643554688
2013-09-17,9.69713020324707,9.351460456848145,9.369649887084961,9.487910270690918,58154906.0,8.988397598266602
2013-09-18,9.624360084533691,9.160420417785645,9.533390045166016,9.278679847717285,47814144.0,8.790183067321777
2013-09-23,9.40604019165039,9.060359954833984,9.324170112609863,9.305970191955566,51722469.0,8.816036224365234
2013-09-24,9.25139045715332,9.069459915161133,9.25139045715332,9.105839729309082,39018155.0,8.626441955566406
2013-09-25,9.15132999420166,8.732879638671875,9.005780220031738,8.751070022583008,44370366.0,8.290350914001465
2013-09-26,9.160420417785645,8.459980010986328,8.751070022583008,8.842040061950684,54853895.0,8.376531600952148
2013-09-27,8.951199531555176,8.596429824829102,8.832940101623535,8.651009559631348,38307495.0,8.195558547973633
2013-09-30,8.851140022277832,8.496359825134277,8.63280963897705,8.587329864501953,28309055.0,8.135231018066406
2013-10-08,9.351460456848145,8.505459785461426,8.596429824829102,9.333259582519531,72971405.0,8.841889381408691
2013-10-09,9.688039779663086,9.18770980834961,9.37874984741211,9.487910270690918,76950556.0,8.988397598266602
2013-10-10,9.69713020324707,9.369649887084961,9.369649887084961,9.533390045166016,52712311.0,9.031484603881836
2013-10-11,10.479499816894531,9.587969779968262,9.587969779968262,10.452199935913086,118152334.0,9.901920318603516
2013-10-14,10.988900184631348,10.506699562072754,10.506699562072754,10.67959976196289,97409395.0,10.117347717285156
2013-10-15,10.87969970703125,10.251999855041504,10.797800064086914,10.725099563598633,71396968.0,10.160452842712402
2013-10-16,11.243599891662598,10.388500213623047,10.606800079345703,10.97070026397705,75280296.0,10.393123626708984
2013-10-17,11.279999732971191,10.715999603271484,11.043499946594238,10.725099563598633,58524704.0,10.160452842712402
2013-10-18,10.852399826049805,10.461299896240234,10.643199920654297,10.488499641418457,36749663.0,9.936308860778809
2013-10-21,10.870599746704102,10.27929973602295,10.461299896240234,10.82509994506836,58909225.0,10.25518798828125
2013-10-22,11.152600288391113,10.42490005493164,10.82509994506836,10.461299896240234,69008486.0,9.910540580749512
2013-10-23,10.615900039672852,9.915450096130371,10.552200317382812,10.543100357055664,50938345.0,9.988035202026367
2013-10-24,10.57040023803711,10.07919979095459,10.552200317382812,10.21560001373291,33512050.0,9.677777290344238
2013-10-25,10.688699722290039,10.106499671936035,10.2701997756958,10.434000015258789,51552000.0,9.884678840637207
2013-10-28,11.07979965209961,10.497599601745605,10.506699562072754,10.815999984741211,58445762.0,10.246567726135254
2013-10-29,11.270899772644043,10.652299880981445,10.961600303649902,10.9798002243042,72778448.0,10.40174388885498
2013-10-30,11.152600288391113,10.706899642944336,10.734199523925781,10.852399826049805,57465291.0,10.281051635742188
2013-10-31,10.897899627685547,10.461299896240234,10.897899627685547,10.706899642944336,47319328.0,10.143211364746094
2013-11-01,10.725099563598633,9.82448959350586,10.625,9.85177993774414,71539385.0,9.333111763000488
2013-11-04,10.261099815368652,9.715330123901367,9.724419593811035,10.242899894714355,45728320.0,9.703639030456543
2013-11-05,10.452199935913086,9.988229751586914,10.115599632263184,10.21560001373291,29955974.0,9.677777290344238
2013-11-06,10.998000144958496,10.051899909973145,10.21560001373291,10.688699722290039,69588412.0,10.125968933105469
2013-11-07,11.07979965209961,10.515800476074219,10.82509994506836,10.788700103759766,76853441.0,10.220705032348633
2013-11-08,10.897899627685547,10.42490005493164,10.688699722290039,10.497599601745605,40260258.0,9.944930076599121
2013-11-11,10.506699562072754,10.01550006866455,10.343000411987305,10.206500053405762,32731697.0,9.669156074523926
2013-11-12,10.379400253295898,10.106499671936035,10.179300308227539,10.17020034790039,25199385.0,9.634767532348633
2013-11-13,10.01550006866455,9.69713020324707,9.915450096130371,9.715330123901367,39657638.0,9.203845024108887
2013-11-14,9.906359672546387,9.69713020324707,9.779000282287598,9.842679977416992,27893111.0,9.32448959350586
2013-11-15,10.324799537658691,9.842679977416992,9.842679977416992,10.17020034790039,43072420.0,9.634767532348633
2013-11-18,10.333900451660156,10.060999870300293,10.233799934387207,10.324799537658691,41964061.0,9.781228065490723
2013-11-19,10.625,10.324799537658691,10.37030029296875,10.37030029296875,35837582.0,9.824333190917969
2013-11-20,10.534000396728516,10.188400268554688,10.488499641418457,10.2701997756958,25203852.0,9.729501724243164
2013-11-21,10.588600158691406,10.21560001373291,10.315699577331543,10.579500198364258,53003795.0,10.0225191116333
2013-11-22,10.688699722290039,10.251999855041504,10.597700119018555,10.27929973602295,42271248.0,9.738123893737793
2013-11-25,10.251999855041504,9.970029830932617,10.188400268554688,10.006400108337402,36661913.0,9.47959041595459
2013-11-26,10.060999870300293,9.897259712219238,10.006400108337402,9.970029830932617,18512024.0,9.445135116577148
2013-11-27,10.197500228881836,9.915450096130371,9.96094036102295,10.142900466918945,24692208.0,9.608904838562012
2013-11-28,10.57040023803711,10.033699989318848,10.17020034790039,10.388500213623047,56312015.0,9.841574668884277
2013-11-29,10.461299896240234,10.179300308227539,10.343000411987305,10.288399696350098,30348224.0,9.746744155883789
2013-12-02,10.152000427246094,9.733519554138184,10.051899909973145,9.769909858703613,41179900.0,9.2555513381958
2013-12-03,9.942749977111816,9.688039779663086,9.82448959350586,9.815389633178711,31706581.0,9.298637390136719
2013-12-04,9.997320175170898,9.751709938049316,9.788100242614746,9.860870361328125,26810045.0,9.34172248840332
2013-12-05,9.997320175170898,9.779000282287598,9.88815975189209,9.797200202941895,26075525.0,9.281405448913574
2013-12-06,9.82448959350586,8.905710220336914,9.733519554138184,8.942099571228027,85012112.0,8.471322059631348
2013-12-09,9.18770980834961,8.369009971618652,8.951199531555176,8.778360366821289,89511602.0,8.316205024719238
2013-12-10,8.76926040649414,8.469070434570312,8.714679718017578,8.487259864807129,59940442.0,8.04042911529541
2013-12-11,8.951199531555176,8.532750129699707,8.550939559936523,8.914810180664062,87363946.0,8.445470809936523
2013-12-12,9.023969650268555,8.696490287780762,8.951199531555176,8.842040061950684,44119587.0,8.376531600952148
2013-12-13,8.796549797058105,8.578229904174805,8.796549797058105,8.63280963897705,43495605.0,8.178316116333008
2013-12-16,8.505459785461426,8.22346019744873,8.278039932250977,8.323519706726074,70845065.0,7.88530969619751
2013-12-17,8.359910011291504,8.141590118408203,8.323519706726074,8.22346019744873,65509053.0,7.790517807006836
2013-12-18,8.323519706726074,8.168880462646484,8.268939971923828,8.278039932250977,34567221.0,7.842225074768066
2013-12-19,8.341719627380371,8.096099853515625,8.29623031616211,8.150690078735352,33316454.0,7.721579074859619
2013-12-20,8.177980422973633,7.832300186157227,8.123390197753906,7.941460132598877,39353947.0,7.523364543914795
2013-12-23,8.19616985321045,7.650360107421875,7.914169788360596,8.168880462646484,53047421.0,7.73881196975708
2013-12-24,8.22346019744873,7.959650039672852,8.132490158081055,8.087010383605957,33268056.0,7.661251544952393
2013-12-25,8.150690078735352,7.986939907073975,8.096099853515625,8.132490158081055,24491838.0,7.704337120056152
2013-12-26,8.19616985321045,7.914169788360596,8.168880462646484,7.941460132598877,34736643.0,7.523364543914795
2013-12-27,8.114299774169922,7.914169788360596,7.941460132598877,8.014229774475098,26749234.0,7.592303276062012
2013-12-30,8.087010383605957,7.9323601722717285,8.032429695129395,7.986939907073975,27288424.0,7.5664496421813965
2013-12-31,8.023329734802246,7.823200225830078,7.986939907073975,7.950560092926025,31190341.0,7.531985282897949
2014-01-02,8.050620079040527,7.741330146789551,7.96875,7.96875,41055213.0,7.549217224121094
2014-01-03,8.059720039367676,7.832300186157227,7.9323601722717285,8.050620079040527,41932704.0,7.626777172088623
2014-01-06,8.087010383605957,7.877779960632324,8.068819999694824,7.886879920959473,26115907.0,7.471657752990723
2014-01-07,7.977849960327148,7.759520053863525,7.841400146484375,7.877779960632324,24812045.0,7.46303653717041
2014-01-08,7.923270225524902,7.777719974517822,7.914169788360596,7.832300186157227,25665430.0,7.419951438903809
2014-01-09,7.895979881286621,7.495719909667969,7.841400146484375,7.750430107116699,62914175.0,7.342391490936279
2014-01-10,7.732230186462402,7.432040214538574,7.732230186462402,7.441140174865723,36566791.0,7.049384593963623
2014-01-13,7.459330081939697,6.695209980010986,7.42294979095459,6.695209980010986,96449902.0,6.342726230621338
2014-01-14,6.5769500732421875,6.022049903869629,6.395009994506836,6.540559768676758,171667792.0,6.1962175369262695
2014-01-15,6.467790126800537,6.203979969024658,6.404109954833984,6.276750087738037,76290858.0,5.946296691894531
2014-01-16,6.5769500732421875,6.2585601806640625,6.267660140991211,6.458690166473389,62370089.0,6.11865758895874
2014-01-17,6.5769500732421875,6.367720127105713,6.513269901275635,6.376820087432861,58645422.0,6.041098117828369
2014-01-20,6.358630180358887,6.185790061950684,6.358630180358887,6.276750087738037,38933153.0,5.946296691894531
2014-01-21,6.404109954833984,6.249460220336914,6.276750087738037,6.349530220031738,32345492.0,6.015244960784912
2014-01-22,6.540559768676758,6.313139915466309,6.349530220031738,6.531459808349609,52488948.0,6.187596797943115
2014-01-23,6.540559768676758,6.404109954833984,6.522369861602783,6.413209915161133,41634117.0,6.075572490692139
2014-01-24,6.431399822235107,6.249460220336914,6.376820087432861,6.38592004776001,55516247.0,6.049719333648682
2014-01-27,6.485980033874512,6.2858500480651855,6.349530220031738,6.367720127105713,37903714.0,6.032477378845215
2014-01-28,6.431399822235107,6.2858500480651855,6.404109954833984,6.349530220031738,31172099.0,6.015244960784912
2014-01-29,6.413209915161133,6.276750087738037,6.395009994506836,6.2858500480651855,32859631.0,5.9549174308776855
2014-01-30,6.294950008392334,6.103919982910156,6.249460220336914,6.2585601806640625,34785260.0,5.9290642738342285
2014-02-07,6.313139915466309,6.076630115509033,6.213079929351807,6.294950008392334,26052172.0,5.963538646697998
2014-02-10,6.567850112915039,6.267660140991211,6.313139915466309,6.504169940948486,77360983.0,6.161743640899658
2014-02-11,7.159140110015869,6.458690166473389,6.49507999420166,7.159140110015869,149620080.0,6.782231330871582
2014-02-12,7.759520053863525,7.095459938049316,7.159140110015869,7.568490028381348,167087902.0,7.170029640197754
2014-02-13,7.604879856109619,7.350170135498047,7.577589988708496,7.350170135498047,80121551.0,6.9632039070129395
2014-02-14,7.732230186462402,7.359270095825195,7.359270095825195,7.468430042266846,66081061.0,7.075238227844238
2014-02-17,7.568490028381348,7.37746000289917,7.450240135192871,7.48661994934082,67061891.0,7.092470645904541
2014-02-18,7.468430042266846,7.068170070648193,7.441140174865723,7.186429977416992,86569171.0,6.808084964752197
2014-02-19,7.541200160980225,7.113659858703613,7.177330017089844,7.413849830627441,93954277.0,7.023531436920166
2014-02-20,8.077910423278809,7.532110214233398,7.732230186462402,7.577589988708496,144886034.0,7.178650856018066
2014-02-21,7.595779895782471,7.322879791259766,7.595779895782471,7.331980228424072,62488272.0,6.945971965789795
2014-02-24,7.3137898445129395,7.113659858703613,7.213719844818115,7.286489963531494,37832425.0,6.902876377105713
2014-02-25,7.322879791259766,6.877140045166016,7.2410101890563965,6.913529872894287,61566408.0,6.549551486968994
2014-02-26,7.195529937744141,6.858950138092041,6.922619819641113,7.059080123901367,45899621.0,6.68743896484375
2014-02-27,7.395659923553467,6.968110084533691,7.04088020324707,7.250110149383545,84985588.0,6.868412017822266
2014-02-28,7.195529937744141,6.913529872894287,7.168240070343018,7.08636999130249,51921838.0,6.713292121887207
2014-03-03,7.259200096130371,7.0226898193359375,7.113659858703613,7.195529937744141,48802617.0,6.816705226898193
2014-03-04,7.168240070343018,6.959010124206543,7.168240070343018,7.059080123901367,36828170.0,6.68743896484375
2014-03-05,7.513909816741943,7.059080123901367,7.068170070648193,7.2410101890563965,84223744.0,6.859791278839111
2014-03-06,7.459330081939697,7.195529937744141,7.2410101890563965,7.395659923553467,59086810.0,7.006298542022705
2014-03-07,7.604879856109619,7.331980228424072,7.3683600425720215,7.504819869995117,89916097.0,7.109711647033691
2014-03-10,7.459330081939697,7.1409502029418945,7.432040214538574,7.177330017089844,58748011.0,6.799463272094727
2014-03-11,7.286489963531494,7.068170070648193,7.177330017089844,7.231910228729248,36532814.0,6.851170063018799
2014-03-12,7.259200096130371,7.031789779663086,7.186429977416992,7.186429977416992,37861809.0,6.808084964752197
2014-03-13,7.222819805145264,7.049980163574219,7.168240070343018,7.095459938049316,30123552.0,6.7219038009643555
2014-03-14,7.068170070648193,6.467790126800537,7.059080123901367,6.613339900970459,75996558.0,6.26516580581665
2014-03-17,6.7042999267578125,6.367720127105713,6.649720191955566,6.540559768676758,57627037.0,6.1962175369262695
2014-03-18,6.5769500732421875,6.422299861907959,6.531459808349609,6.540559768676758,41984813.0,6.1962175369262695
2014-03-19,6.540559768676758,6.376820087432861,6.540559768676758,6.44959020614624,29216114.0,6.110037326812744
2014-03-20,6.540559768676758,6.367720127105713,6.431399822235107,6.38592004776001,37873119.0,6.049719333648682
2014-03-21,6.622429847717285,6.231269836425781,6.358630180358887,6.5769500732421875,54035411.0,6.230691909790039
2014-03-24,6.713399887084961,6.567850112915039,6.586040019989014,6.613339900970459,38892618.0,6.26516580581665
2014-03-25,6.613339900970459,6.476880073547363,6.5769500732421875,6.504169940948486,40184857.0,6.161743640899658
2014-03-26,6.567850112915039,6.413209915161133,6.504169940948486,6.44959020614624,31712486.0,6.110037326812744
2014-03-27,6.431399822235107,6.249460220336914,6.422299861907959,6.2858500480651855,48220106.0,5.9549174308776855
2014-03-28,6.49507999420166,6.24036979675293,6.2858500480651855,6.476880073547363,46623850.0,6.135890960693359
2014-03-31,6.722499847412109,6.440499782562256,6.458690166473389,6.667910099029541,71975485.0,6.316863536834717
2014-04-01,6.877140045166016,6.6042399406433105,6.767980098724365,6.649720191955566,70457757.0,6.299631118774414
2014-04-02,6.804369926452637,6.5769500732421875,6.722499847412109,6.586040019989014,46548002.0,6.2393035888671875
2014-04-03,6.713399887084961,6.531459808349609,6.631529808044434,6.6770100593566895,54751223.0,6.325484275817871
2014-04-04,6.6770100593566895,6.567850112915039,6.640620231628418,6.6042399406433105,33689510.0,6.256545543670654
2014-04-08,6.804369926452637,6.567850112915039,6.6042399406433105,6.740690231323242,64325415.0,6.3858113288879395
2014-04-09,6.804369926452637,6.695209980010986,6.7315897941589355,6.758880138397217,43630663.0,6.403043746948242
2014-04-10,6.813459873199463,6.695209980010986,6.758880138397217,6.767980098724365,51884323.0,6.4116644859313965
2014-04-11,6.777080059051514,6.586040019989014,6.767980098724365,6.595139980316162,51195386.0,6.247924327850342
2014-04-14,6.868040084838867,6.38592004776001,6.458690166473389,6.840750217437744,83606861.0,6.4806036949157715
2014-04-15,6.940820217132568,6.686110019683838,6.868040084838867,6.7042999267578125,82060797.0,6.351337432861328
2014-04-16,6.886240005493164,6.6042399406433105,6.640620231628418,6.795269966125488,54657804.0,6.4375176429748535
2014-04-17,6.822559833526611,6.713399887084961,6.804369926452637,6.722499847412109,31445537.0,6.368578910827637
2014-04-18,7.059080123901367,6.667910099029541,6.722499847412109,6.9953999519348145,78697047.0,6.627111434936523
2014-04-21,7.186429977416992,6.877140045166016,6.886240005493164,6.9499101638793945,95803827.0,6.584016799926758
2014-04-22,6.9499101638793945,6.9499101638793945,6.9499101638793945,6.9499101638793945,0.0,6.584016799926758
2014-04-23,6.9499101638793945,6.9499101638793945,6.9499101638793945,6.9499101638793945,0.0,6.584016799926758
2014-04-24,6.9499101638793945,6.9499101638793945,6.9499101638793945,6.9499101638793945,0.0,6.584016799926758
2014-04-25,7.6321702003479,7.004499912261963,7.095459938049316,7.2683000564575195,271664552.0,6.88564395904541
2014-04-28,7.1409502029418945,6.540559768676758,7.095459938049316,6.540559768676758,135991741.0,6.1962175369262695
2014-04-29,6.485980033874512,6.067530155181885,6.395009994506836,6.349530220031738,128093598.0,6.015244960784912
2014-04-30,6.304049968719482,6.113009929656982,6.2585601806640625,6.213079929351807,65298729.0,5.885978698730469
2014-05-05,6.24036979675293,6.067530155181885,6.176690101623535,6.213079929351807,49703261.0,5.885978698730469
2014-05-06,6.2858500480651855,6.149400234222412,6.185790061950684,6.231269836425781,46017198.0,5.903210639953613
2014-05-07,6.213079929351807,6.076630115509033,6.185790061950684,6.103919982910156,50595590.0,5.782565593719482
2014-05-08,6.213079929351807,6.085720062255859,6.103919982910156,6.122109889984131,39823804.0,5.799798011779785
2014-05-09,6.2858500480651855,6.113009929656982,6.149400234222412,6.222179889678955,52266902.0,5.894599437713623
2014-05-12,6.504169940948486,6.203979969024658,6.276750087738037,6.49507999420166,83297438.0,6.15313196182251
2014-05-13,6.667910099029541,6.431399822235107,6.458690166473389,6.440499782562256,73512410.0,6.1014251708984375
2014-05-14,6.431399822235107,6.249460220336914,6.422299861907959,6.2858500480651855,53930857.0,5.9549174308776855
2014-05-15,6.304049968719482,6.167590141296387,6.267660140991211,6.176690101623535,38256412.0,5.851504802703857
2014-05-16,6.2858500480651855,6.167590141296387,6.176690101623535,6.24036979675293,28526575.0,5.911831855773926
2014-05-19,6.231269836425781,6.113009929656982,6.222179889678955,6.131209850311279,25507202.0,5.8084187507629395
2014-05-20,6.276750087738037,6.1402997970581055,6.185790061950684,6.176690101623535,24814444.0,5.851504802703857
2014-05-21,6.294950008392334,6.1402997970581055,6.213079929351807,6.249460220336914,40134507.0,5.920443534851074
2014-05-22,6.531459808349609,6.231269836425781,6.267660140991211,6.367720127105713,98436605.0,6.032477378845215
2014-05-23,6.413209915161133,6.2585601806640625,6.358630180358887,6.340429782867432,48238646.0,6.006623268127441
2014-05-26,6.413209915161133,6.304049968719482,6.413209915161133,6.3313398361206055,37435129.0,5.998012542724609
2014-05-27,6.540559768676758,6.294950008392334,6.367720127105713,6.422299861907959,80812984.0,6.084183692932129
2014-05-28,6.49507999420166,6.358630180358887,6.376820087432861,6.485980033874512,58875868.0,6.1445112228393555
2014-05-29,6.649720191955566,6.440499782562256,6.476880073547363,6.522369861602783,104459983.0,6.178985118865967
2014-05-30,6.840750217437744,6.49507999420166,6.5769500732421875,6.522369861602783,129380657.0,6.178985118865967
2014-06-03,6.7042999267578125,6.44959020614624,6.513269901275635,6.5496602058410645,68895031.0,6.204838275909424
2014-06-04,6.777080059051514,6.5496602058410645,6.686110019683838,6.622429847717285,113002574.0,6.273777484893799
2014-06-05,6.722499847412109,6.476880073547363,6.631529808044434,6.6770100593566895,106191443.0,6.325484275817871
2014-06-06,6.686110019683838,6.522369861602783,6.686110019683838,6.595139980316162,59444328.0,6.247924327850342
2014-06-09,6.667910099029541,6.485980033874512,6.649720191955566,6.513269901275635,45070920.0,6.1703643798828125
2014-06-10,6.531459808349609,6.404109954833984,6.504169940948486,6.504169940948486,44605364.0,6.161743640899658
2014-06-11,6.513269901275635,6.413209915161133,6.504169940948486,6.440499782562256,43574513.0,6.1014251708984375
2014-06-12,6.504169940948486,6.367720127105713,6.431399822235107,6.413209915161133,51250130.0,6.075572490692139
2014-06-13,6.49507999420166,6.422299861907959,6.44959020614624,6.485980033874512,51307027.0,6.1445112228393555
2014-06-16,6.5496602058410645,6.44959020614624,6.522369861602783,6.476880073547363,45910524.0,6.135890960693359
2014-06-17,6.476880073547363,6.367720127105713,6.476880073547363,6.367720127105713,46114792.0,6.032477378845215
2014-06-18,6.38592004776001,6.213079929351807,6.322239875793457,6.231269836425781,50909323.0,5.903210639953613
2014-06-19,6.2585601806640625,6.085720062255859,6.24036979675293,6.131209850311279,38351771.0,5.8084187507629395
2014-06-20,6.24036979675293,6.094820022583008,6.131209850311279,6.1585001945495605,31748550.0,5.834272384643555
2014-06-23,6.276750087738037,6.1585001945495605,6.203979969024658,6.222179889678955,23076932.0,5.894599437713623
2014-06-24,6.440499782562256,6.304049968719482,6.349530220031738,6.358630180358887,67270426.0,6.023866176605225
2014-06-25,6.413209915161133,6.276750087738037,6.413209915161133,6.304049968719482,31010751.0,5.9721598625183105
2014-06-26,6.404109954833984,6.304049968719482,6.304049968719482,6.340429782867432,34535432.0,6.006623268127441
2014-06-27,6.404109954833984,6.313139915466309,6.349530220031738,6.38592004776001,37280811.0,6.049719333648682
2014-06-30,6.395009994506836,6.3313398361206055,6.376820087432861,6.38592004776001,38978683.0,6.049719333648682
2014-07-01,6.7042999267578125,6.322239875793457,6.38592004776001,6.695209980010986,157222110.0,6.342726230621338
2014-07-02,6.695209980010986,6.467790126800537,6.5496602058410645,6.649720191955566,91116113.0,6.299631118774414
2014-07-03,6.640620231628418,6.5496602058410645,6.613339900970459,6.586040019989014,59079438.0,6.2393035888671875
2014-07-04,6.713399887084961,6.5496602058410645,6.613339900970459,6.649720191955566,87264017.0,6.299631118774414
2014-07-07,6.740690231323242,6.5769500732421875,6.649720191955566,6.586040019989014,56800680.0,6.2393035888671875
2014-07-08,6.586040019989014,6.476880073547363,6.567850112915039,6.531459808349609,45770407.0,6.187596797943115
2014-07-09,6.531459808349609,6.349530220031738,6.504169940948486,6.358630180358887,60053652.0,6.023866176605225
2014-07-10,6.38592004776001,6.2585601806640625,6.358630180358887,6.276750087738037,47338799.0,5.946296691894531
2014-07-11,6.38592004776001,6.267660140991211,6.276750087738037,6.313139915466309,44338650.0,5.980770587921143
2014-07-14,6.376820087432861,6.2585601806640625,6.3313398361206055,6.358630180358887,42754941.0,6.023866176605225
2014-07-15,6.431399822235107,6.313139915466309,6.349530220031738,6.395009994506836,50434587.0,6.058330535888672
2014-07-16,6.5769500732421875,6.413209915161133,6.422299861907959,6.522369861602783,94655648.0,6.178985118865967
2014-07-17,6.513269901275635,6.395009994506836,6.504169940948486,6.467790126800537,44404990.0,6.127278804779053
2014-07-18,6.476880073547363,6.395009994506836,6.431399822235107,6.413209915161133,40564910.0,6.075572490692139
2014-07-21,6.404109954833984,6.304049968719482,6.38592004776001,6.322239875793457,34338611.0,5.989391326904297
2014-07-22,6.395009994506836,6.2858500480651855,6.304049968719482,6.367720127105713,35809386.0,6.032477378845215
2014-07-23,6.404109954833984,6.304049968719482,6.367720127105713,6.313139915466309,40904130.0,5.980770587921143
2014-07-24,6.440499782562256,6.304049968719482,6.304049968719482,6.422299861907959,60666962.0,6.084183692932129
2014-07-25,6.586040019989014,6.38592004776001,6.431399822235107,6.567850112915039,94807489.0,6.222070693969727
2014-07-28,7.213719844818115,6.595139980316162,6.686110019683838,7.004499912261963,240726716.0,6.635732650756836
2014-07-29,7.068170070648193,6.868040084838867,6.940820217132568,6.940820217132568,136016483.0,6.575405120849609
2014-07-30,7.3137898445129395,6.9499101638793945,6.959010124206543,7.077270030975342,187906930.0,6.704671859741211
2014-07-31,7.131849765777588,6.959010124206543,7.08636999130249,7.104559898376465,98272259.0,6.730525016784668
2014-08-01,7.259200096130371,6.940820217132568,7.095459938049316,6.968110084533691,126887087.0,6.601257801055908
2014-08-04,7.1409502029418945,7.004499912261963,7.049980163574219,7.1227498054504395,83343639.0,6.7477569580078125
2014-08-05,7.250110149383545,7.077270030975342,7.1227498054504395,7.186429977416992,94096818.0,6.808084964752197
2014-08-06,7.168240070343018,7.013589859008789,7.1409502029418945,7.077270030975342,75242390.0,6.704671859741211
2014-08-07,7.186429977416992,6.9953999519348145,7.077270030975342,7.013589859008789,99263484.0,6.644344329833984
2014-08-08,7.222819805145264,7.004499912261963,7.049980163574219,7.168240070343018,94557777.0,6.790852069854736
2014-08-11,7.2683000564575195,7.1409502029418945,7.168240070343018,7.250110149383545,92416560.0,6.868412017822266
2014-08-12,7.432040214538574,7.177330017089844,7.250110149383545,7.386559963226318,112944520.0,6.997677803039551
2014-08-13,7.613979816436768,7.2683000564575195,7.550300121307373,7.395659923553467,144381157.0,7.006298542022705
2014-08-14,7.386559963226318,7.231910228729248,7.3683600425720215,7.250110149383545,88156817.0,6.868412017822266
2014-08-15,7.341070175170898,7.222819805145264,7.277400016784668,7.286489963531494,76430110.0,6.902876377105713
2014-08-18,7.395659923553467,7.204619884490967,7.295589923858643,7.350170135498047,98196154.0,6.9632039070129395
2014-08-19,7.404749870300293,7.231910228729248,7.341070175170898,7.331980228424072,92059909.0,6.945971965789795
2014-08-20,7.395659923553467,7.259200096130371,7.331980228424072,7.341070175170898,81978658.0,6.954583168029785
2014-08-21,7.495719909667969,7.277400016784668,7.3137898445129395,7.48661994934082,143040639.0,7.092470645904541
2014-08-22,7.595779895782471,7.42294979095459,7.450240135192871,7.532110214233398,123379464.0,7.135566234588623
2014-08-25,7.532110214233398,7.341070175170898,7.532110214233398,7.341070175170898,87591165.0,6.954583168029785
2014-08-26,7.395659923553467,7.131849765777588,7.322879791259766,7.150040149688721,96565848.0,6.7736101150512695
2014-08-27,7.432040214538574,7.08636999130249,7.131849765777588,7.42294979095459,106834436.0,7.03215217590332
2014-08-28,8.168880462646484,7.623069763183594,7.7140398025512695,8.168880462646484,205335760.0,7.73881196975708
2014-08-29,8.550939559936523,7.85959005355835,8.550939559936523,8.059720039367676,410959536.0,7.635398864746094
2014-09-01,8.050620079040527,7.795909881591797,7.914169788360596,7.996039867401123,158501755.0,7.575070381164551
2014-09-02,8.423589706420898,7.9323601722717285,8.014229774475098,8.259849548339844,223909259.0,7.824991226196289
2014-09-03,8.387200355529785,8.141590118408203,8.232560157775879,8.259849548339844,144997928.0,7.824991226196289
2014-09-04,8.396300315856934,8.132490158081055,8.259849548339844,8.250749588012695,190717521.0,7.816370010375977
2014-09-05,8.268939971923828,8.123390197753906,8.214360237121582,8.15977954864502,119284551.0,7.730190277099609
2014-09-09,8.314430236816406,8.132490158081055,8.15977954864502,8.241649627685547,107421624.0,7.807749271392822
2014-09-10,8.241649627685547,8.105199813842773,8.1870698928833,8.168880462646484,85445827.0,7.73881196975708
2014-09-11,8.241649627685547,7.950560092926025,8.168880462646484,7.977849960327148,137873048.0,7.557838439941406
2014-09-12,8.059720039367676,7.9323601722717285,7.950560092926025,8.00514030456543,79613482.0,7.58369255065918
2014-09-15,8.250749588012695,8.032429695129395,8.123390197753906,8.077910423278809,104948645.0,7.6526312828063965
2014-09-16,8.150690078735352,7.723139762878418,8.123390197753906,7.768620014190674,108233143.0,7.359623432159424
2014-09-17,7.841400146484375,7.659460067749023,7.741330146789551,7.741330146789551,73843522.0,7.333770275115967
2014-09-18,7.877779960632324,7.695849895477295,7.741330146789551,7.768620014190674,72544339.0,7.359623432159424
2014-09-19,7.805009841918945,7.677649974822998,7.759520053863525,7.786819934844971,58324230.0,7.376865386962891
2014-09-22,7.941460132598877,7.650360107421875,7.777719974517822,7.750430107116699,81942585.0,7.342391490936279
2014-09-23,7.814109802246094,7.7140398025512695,7.732230186462402,7.786819934844971,53930357.0,7.376865386962891
2014-09-24,8.087010383605957,7.868690013885498,7.950560092926025,8.023329734802246,144685069.0,7.600923538208008
2014-09-25,8.059720039367676,7.923270225524902,8.023329734802246,7.950560092926025,88034617.0,7.531985282897949
2014-09-26,7.96875,7.868690013885498,7.914169788360596,7.905069828033447,57361841.0,7.488890647888184
2014-09-29,7.996039867401123,7.85959005355835,7.914169788360596,7.886879920959473,62988645.0,7.471657752990723
2014-09-30,8.068819999694824,7.895979881286621,7.959650039672852,8.014229774475098,100537527.0,7.592303276062012
2014-10-08,8.087010383605957,7.950560092926025,7.996039867401123,8.014229774475098,67776570.0,7.592303276062012
2014-10-09,8.059720039367676,7.914169788360596,8.00514030456543,8.032429695129395,89293457.0,7.60954475402832
2014-10-10,8.077910423278809,7.950560092926025,8.00514030456543,7.996039867401123,75635921.0,7.575070381164551
2014-10-13,7.959650039672852,7.741330146789551,7.959650039672852,7.795909881591797,88307752.0,7.385476589202881
2014-10-14,7.814109802246094,7.6321702003479,7.759520053863525,7.677649974822998,73842963.0,7.27344274520874
2014-10-15,7.7140398025512695,7.568490028381348,7.668560028076172,7.650360107421875,60402699.0,7.247589588165283
2014-10-16,7.641270160675049,7.495719909667969,7.613979816436768,7.513909816741943,63021093.0,7.11832332611084
2014-10-17,7.568490028381348,7.350170135498047,7.495719909667969,7.37746000289917,68508623.0,6.9890570640563965
2014-10-20,7.48661994934082,7.37746000289917,7.404749870300293,7.450240135192871,39498858.0,7.058005332946777
2014-10-21,7.577589988708496,7.413849830627441,7.450240135192871,7.523009777069092,58726573.0,7.126944541931152
2014-10-22,7.6867499351501465,7.495719909667969,7.604879856109619,7.504819869995117,68396479.0,7.109711647033691
2014-10-23,7.5594000816345215,7.222819805145264,7.504819869995117,7.2410101890563965,63127785.0,6.859791278839111
2014-10-24,7.3137898445129395,7.059080123901367,7.231910228729248,7.104559898376465,53994547.0,6.730525016784668
2014-10-27,7.113659858703613,6.913529872894287,7.113659858703613,7.004499912261963,46294048.0,6.635732650756836
2014-10-28,7.213719844818115,7.013589859008789,7.049980163574219,7.204619884490967,52699885.0,6.825316429138184
2014-10-29,7.304689884185791,7.1227498054504395,7.222819805145264,7.250110149383545,75266264.0,6.868412017822266
2014-10-30,7.3137898445129395,7.186429977416992,7.2683000564575195,7.250110149383545,68817254.0,6.868412017822266
2014-10-31,7.42294979095459,7.222819805145264,7.250110149383545,7.404749870300293,90151200.0,7.014910697937012
2014-11-03,7.42294979095459,7.322879791259766,7.404749870300293,7.359270095825195,62591034.0,6.971825122833252
2014-11-04,7.359270095825195,7.168240070343018,7.350170135498047,7.195529937744141,79175700.0,6.816705226898193
2014-11-05,7.450240135192871,7.150040149688721,7.177330017089844,7.395659923553467,100790446.0,7.006298542022705
2014-11-06,7.404749870300293,7.259200096130371,7.37746000289917,7.341070175170898,59510768.0,6.954583168029785
2014-11-07,7.413849830627441,7.222819805145264,7.3683600425720215,7.250110149383545,65616449.0,6.868412017822266
2014-11-10,7.48661994934082,7.295589923858643,7.331980228424072,7.459330081939697,108059859.0,7.066617012023926
2014-11-11,7.504819869995117,7.168240070343018,7.495719909667969,7.195529937744141,102405883.0,6.816705226898193
2014-11-12,7.3137898445129395,7.113659858703613,7.186429977416992,7.304689884185791,46533084.0,6.920118808746338
2014-11-13,7.286489963531494,7.1227498054504395,7.286489963531494,7.177330017089844,57355163.0,6.799463272094727
2014-11-14,7.168240070343018,6.9953999519348145,7.113659858703613,7.031789779663086,67505201.0,6.661585330963135
2014-11-17,7.1409502029418945,7.049980163574219,7.059080123901367,7.095459938049316,35685771.0,6.7219038009643555
2014-11-18,7.131849765777588,7.031789779663086,7.095459938049316,7.068170070648193,31239023.0,6.696050643920898
2014-11-19,7.104559898376465,7.0226898193359375,7.059080123901367,7.049980163574219,45751180.0,6.678818225860596
2014-11-20,7.08636999130249,7.013589859008789,7.049980163574219,7.04088020324707,35979260.0,6.670197486877441
2014-11-21,7.150040149688721,7.0226898193359375,7.04088020324707,7.150040149688721,66266688.0,6.7736101150512695
2014-11-24,7.331980228424072,7.150040149688721,7.222819805145264,7.2683000564575195,95155538.0,6.88564395904541
2014-11-25,7.395659923553467,7.231910228729248,7.2410101890563965,7.341070175170898,107085602.0,6.954583168029785
2014-11-26,7.395659923553467,7.259200096130371,7.3683600425720215,7.3137898445129395,86546572.0,6.928739070892334
2014-11-27,7.413849830627441,7.286489963531494,7.341070175170898,7.350170135498047,105169764.0,6.9632039070129395
2014-11-28,7.295589923858643,7.150040149688721,7.231910228729248,7.213719844818115,144281776.0,6.833937644958496
2014-12-01,7.213719844818115,7.104559898376465,7.168240070343018,7.104559898376465,116598716.0,6.730525016784668
2014-12-02,7.2683000564575195,7.131849765777588,7.159140110015869,7.250110149383545,120158447.0,6.868412017822266
2014-12-03,7.495719909667969,7.231910228729248,7.259200096130371,7.441140174865723,198849903.0,7.049384593963623
2014-12-04,7.786819934844971,7.42294979095459,7.477530002593994,7.759520053863525,265145201.0,7.351003170013428
2014-12-05,7.786819934844971,7.350170135498047,7.759520053863525,7.468430042266846,240387166.0,7.075238227844238
2014-12-08,7.668560028076172,7.42294979095459,7.504819869995117,7.595779895782471,184007243.0,7.195883274078369
2014-12-09,8.050620079040527,7.459330081939697,7.523009777069092,7.541200160980225,316593719.0,7.144176959991455
2014-12-10,7.814109802246094,7.504819869995117,7.623069763183594,7.768620014190674,189584768.0,7.359623432159424
2014-12-11,7.886879920959473,7.613979816436768,7.723139762878418,7.741330146789551,169274655.0,7.333770275115967
2014-12-12,7.950560092926025,7.732230186462402,7.750430107116699,7.895979881286621,184286250.0,7.480278491973877
2014-12-15,8.023329734802246,7.823200225830078,7.895979881286621,7.941460132598877,157737989.0,7.523364543914795
2014-12-16,7.877779960632324,7.759520053863525,7.777719974517822,7.832300186157227,152461088.0,7.419951438903809
2014-12-17,7.832300186157227,7.513909816741943,7.832300186157227,7.604879856109619,160252207.0,7.204504489898682
2014-12-18,7.695849895477295,7.568490028381348,7.623069763183594,7.659460067749023,111809027.0,7.256210803985596
2014-12-19,7.732230186462402,7.468430042266846,7.6321702003479,7.623069763183594,123894462.0,7.221735954284668
2014-12-22,7.914169788360596,7.48661994934082,7.659460067749023,7.7140398025512695,188042639.0,7.30791711807251
2014-12-23,7.659460067749023,7.3137898445129395,7.604879856109619,7.359270095825195,131718051.0,6.971825122833252
2014-12-24,7.6321702003479,7.395659923553467,7.42294979095459,7.459330081939697,99884311.0,7.066617012023926
2014-12-25,7.5866899490356445,7.450240135192871,7.459330081939697,7.5594000816345215,86681732.0,7.161418914794922
2014-12-26,7.623069763183594,7.468430042266846,7.5594000816345215,7.613979816436768,122282832.0,7.213125228881836
2014-12-29,7.823200225830078,7.595779895782471,7.659460067749023,7.695849895477295,172208496.0,7.290684700012207
2014-12-30,7.805009841918945,7.532110214233398,7.677649974822998,7.550300121307373,118103904.0,7.152797698974609
2014-12-31,7.641270160675049,7.468430042266846,7.523009777069092,7.604879856109619,100231410.0,7.204504489898682
2015-01-05,8.278039932250977,7.577589988708496,7.5866899490356445,8.068819999694824,341325630.0,7.644019603729248
2015-01-06,8.096099853515625,7.850490093231201,7.959650039672852,7.959650039672852,214416812.0,7.540596961975098
2015-01-07,8.032429695129395,7.777719974517822,7.914169788360596,7.923270225524902,164127549.0,7.506132125854492
2015-01-08,8.114299774169922,7.895979881286621,7.905069828033447,7.905069828033447,197828898.0,7.488890647888184
2015-01-09,7.996039867401123,7.741330146789551,7.841400146484375,7.759520053863525,168862949.0,7.351003170013428
2015-01-12,7.886879920959473,7.595779895782471,7.759520053863525,7.695849895477295,118455149.0,7.290684700012207
2015-01-13,8.00514030456543,7.741330146789551,7.777719974517822,7.914169788360596,138501538.0,7.49751091003418
2015-01-14,7.96875,7.704949855804443,7.905069828033447,7.786819934844971,102076591.0,7.376865386962891
2015-01-15,7.941460132598877,7.723139762878418,7.795909881591797,7.923270225524902,110410479.0,7.506132125854492
2015-01-16,8.023329734802246,7.850490093231201,7.905069828033447,7.96875,175866257.0,7.549217224121094
2015-01-19,7.805009841918945,7.204619884490967,7.750430107116699,7.459330081939697,185658752.0,7.066617012023926
2015-01-20,7.595779895782471,7.3683600425720215,7.477530002593994,7.568490028381348,118067900.0,7.170029640197754
2015-01-21,7.7140398025512695,7.532110214233398,7.5866899490356445,7.677649974822998,127542654.0,7.27344274520874
2015-01-22,7.805009841918945,7.623069763183594,7.659460067749023,7.704949855804443,115273157.0,7.2993059158325195
2015-01-23,7.996039867401123,7.668560028076172,7.6867499351501465,7.823200225830078,186570533.0,7.411330699920654
2015-01-26,7.96875,7.750430107116699,7.814109802246094,7.895979881286621,132082528.0,7.480278491973877
2015-01-27,8.00514030456543,7.741330146789551,7.905069828033447,7.895979881286621,145502784.0,7.480278491973877
2015-01-28,7.886879920959473,7.750430107116699,7.850490093231201,7.795909881591797,102955711.0,7.385476589202881
2015-01-29,7.768620014190674,7.550300121307373,7.732230186462402,7.650360107421875,104449281.0,7.247589588165283
2015-01-30,7.750430107116699,7.577589988708496,7.7140398025512695,7.668560028076172,83380186.0,7.26483154296875
2015-02-02,7.805009841918945,7.568490028381348,7.623069763183594,7.695849895477295,105124260.0,7.290684700012207
2015-02-03,7.877779960632324,7.695849895477295,7.777719974517822,7.823200225830078,133515749.0,7.411330699920654
2015-02-04,7.923270225524902,7.6867499351501465,7.895979881286621,7.695849895477295,92315762.0,7.290684700012207
2015-02-05,7.805009841918945,7.459330081939697,7.805009841918945,7.48661994934082,125999723.0,7.092470645904541
2015-02-06,7.541200160980225,7.3683600425720215,7.477530002593994,7.42294979095459,76296186.0,7.03215217590332
2015-02-09,7.48661994934082,7.3683600425720215,7.459330081939697,7.386559963226318,53862840.0,6.997677803039551
2015-02-10,7.432040214538574,7.3683600425720215,7.386559963226318,7.432040214538574,55616132.0,7.040764331817627
2015-02-11,7.532110214233398,7.432040214538574,7.495719909667969,7.450240135192871,52786097.0,7.058005332946777
2015-02-12,7.48661994934082,7.3683600425720215,7.450240135192871,7.432040214538574,54955650.0,7.040764331817627
2015-02-13,7.577589988708496,7.468430042266846,7.468430042266846,7.504819869995117,79052585.0,7.109711647033691
2015-02-16,7.677649974822998,7.513909816741943,7.513909816741943,7.623069763183594,77463352.0,7.221735954284668
2015-02-17,7.695849895477295,7.613979816436768,7.668560028076172,7.623069763183594,61723472.0,7.221735954284668
2015-02-25,7.732230186462402,7.604879856109619,7.641270160675049,7.695849895477295,84158327.0,7.290684700012207
2015-02-26,7.886879920959473,7.659460067749023,7.695849895477295,7.832300186157227,123513349.0,7.419951438903809
2015-02-27,7.868690013885498,7.741330146789551,7.850490093231201,7.777719974517822,98778853.0,7.368244647979736
2015-03-02,7.950560092926025,7.777719974517822,7.814109802246094,7.905069828033447,161310960.0,7.488890647888184
2015-03-03,7.877779960632324,7.6867499351501465,7.868690013885498,7.695849895477295,135069859.0,7.290684700012207
2015-03-04,8.114299774169922,7.7140398025512695,7.732230186462402,8.050620079040527,250867540.0,7.626777172088623
2015-03-05,8.177980422973633,7.868690013885498,7.986939907073975,8.168880462646484,231021984.0,7.73881196975708
2015-03-06,8.369009971618652,7.96875,8.105199813842773,7.996039867401123,207320327.0,7.575070381164551
2015-03-09,8.259849548339844,7.905069828033447,7.977849960327148,8.22346019744873,176425289.0,7.790517807006836
2015-03-10,8.278039932250977,8.096099853515625,8.22346019744873,8.15977954864502,132471022.0,7.730190277099609
2015-03-11,8.1870698928833,8.00514030456543,8.150690078735352,8.023329734802246,120078526.0,7.600923538208008
2015-03-12,8.132490158081055,7.996039867401123,8.059720039367676,8.041520118713379,100117780.0,7.618156433105469
2015-03-13,8.177980422973633,8.032429695129395,8.077910423278809,8.123390197753906,120991296.0,7.695715427398682
2015-03-16,8.29623031616211,8.059720039367676,8.132490158081055,8.232560157775879,189267008.0,7.799138069152832
2015-03-17,8.359910011291504,8.19616985321045,8.232560157775879,8.305330276489258,238183795.0,7.868077278137207
2015-03-18,8.441780090332031,8.278039932250977,8.314430236816406,8.359910011291504,209260274.0,7.919784069061279
2015-03-19,8.714679718017578,8.305330276489258,8.369009971618652,8.605520248413086,306271076.0,8.152463912963867
2015-03-20,8.605520248413086,8.459980010986328,8.541850090026855,8.505459785461426,196855345.0,8.057670593261719
2015-03-23,8.805649757385254,8.51455020904541,8.560040473937988,8.687390327453613,218272693.0,8.230024337768555
2015-03-24,8.76926040649414,8.332619667053223,8.732879638671875,8.550939559936523,236387397.0,8.100756645202637
2015-03-25,8.523650169372559,8.332619667053223,8.523650169372559,8.441780090332031,183582697.0,7.99734354019165
2015-03-26,8.70559024810791,8.45088005065918,8.487259864807129,8.614620208740234,219346725.0,8.16108512878418
2015-03-27,8.93301010131836,8.532750129699707,8.651009559631348,8.805649757385254,236038701.0,8.342056274414062
2015-03-30,9.424229621887207,8.93301010131836,8.978489875793457,9.205909729003906,301748338.0,8.721243858337402
2015-03-31,9.087650299072266,8.832940101623535,9.087650299072266,8.914810180664062,308513299.0,8.445470809936523
2015-04-01,9.205909729003906,8.860230445861816,8.914810180664062,9.087650299072266,224164549.0,8.609210014343262
2015-04-02,9.278679847717285,8.951199531555176,9.205909729003906,9.142230033874512,211113286.0,8.660917282104492
2015-04-03,9.160420417785645,8.942099571228027,9.069459915161133,9.087650299072266,188010889.0,8.609210014343262
2015-04-07,9.233200073242188,9.069459915161133,9.124039649963379,9.196809768676758,229243907.0,8.712623596191406
2015-04-08,9.224100112915039,8.969389915466309,9.196809768676758,9.178620338439941,216253466.0,8.695391654968262
2015-04-09,9.169520378112793,8.74197006225586,9.169520378112793,8.860230445861816,192541790.0,8.393763542175293
2015-04-10,9.051259994506836,8.832940101623535,8.860230445861816,8.987589836120605,153028929.0,8.51441764831543
2015-04-13,9.396940231323242,8.978489875793457,9.005780220031738,9.260490417480469,255557505.0,8.772950172424316
2015-04-14,9.524290084838867,9.196809768676758,9.278679847717285,9.305970191955566,229612147.0,8.816036224365234
2015-04-15,9.369649887084961,8.951199531555176,9.333259582519531,8.96030044555664,202004896.0,8.488565444946289
2015-04-16,9.324170112609863,8.969389915466309,8.969389915466309,9.233200073242188,193996123.0,8.747097969055176
2015-04-17,10.097399711608887,9.25139045715332,9.333259582519531,9.815389633178711,420788124.0,9.298637390136719
2015-04-20,10.579500198364258,9.569780349731445,9.806289672851562,10.206500053405762,477507329.0,9.669156074523926
2015-04-21,10.406700134277344,9.96094036102295,10.297499656677246,10.242899894714355,265066423.0,9.703639030456543
2015-04-22,10.515800476074219,10.197500228881836,10.251999855041504,10.333900451660156,277816687.0,9.789850234985352
2015-04-23,10.352100372314453,10.006400108337402,10.333900451660156,10.106499671936035,257776968.0,9.574419975280762
2015-04-24,10.179300308227539,9.842679977416992,10.006400108337402,9.997320175170898,242627693.0,9.470989227294922
2015-04-27,10.397600173950195,10.051899909973145,10.051899909973145,10.197500228881836,285479709.0,9.660630226135254
2015-04-28,10.242899894714355,9.451519966125488,10.197500228881836,9.569780349731445,273582220.0,9.065958976745605
2015-04-29,9.779000282287598,9.506099700927734,9.560680389404297,9.751709938049316,140800927.0,9.238309860229492
2015-04-30,9.915450096130371,9.615260124206543,9.906359672546387,9.624360084533691,128624667.0,9.117664337158203
2015-05-04,9.9518404006958,9.560680389404297,9.606160163879395,9.833580017089844,132997965.0,9.315869331359863
2015-05-05,10.142900466918945,9.688039779663086,9.85177993774414,9.706230163574219,213704438.0,9.19522476196289
2015-05-06,10.142900466918945,9.642550468444824,9.879070281982422,9.806289672851562,220990749.0,9.290016174316406
2015-05-07,9.942749977111816,8.99668025970459,9.842679977416992,9.078550338745117,187349802.0,8.600590705871582
2015-05-08,9.360549926757812,9.078550338745117,9.233200073242188,9.287779808044434,128242923.0,8.798803329467773
2015-05-11,9.451519966125488,9.18770980834961,9.351460456848145,9.433329582214355,166862060.0,8.936690330505371
2015-05-12,9.515199661254883,9.296879768371582,9.451519966125488,9.40604019165039,149488933.0,8.91083812713623
2015-05-13,9.433329582214355,9.233200073242188,9.415129661560059,9.269579887390137,135253975.0,8.781561851501465
2015-05-14,9.369649887084961,9.18770980834961,9.242300033569336,9.324170112609863,123874872.0,8.833277702331543
2015-05-15,9.305970191955566,9.023969650268555,9.305970191955566,9.096750259399414,127940020.0,8.61783218383789
2015-05-18,9.160420417785645,8.923910140991211,9.014880180358887,8.987589836120605,97420412.0,8.51441764831543
2015-05-19,9.21500015258789,8.987589836120605,9.005780220031738,9.21500015258789,140971676.0,8.72985553741455
2015-05-20,9.40604019165039,9.18770980834961,9.25139045715332,9.224100112915039,199035373.0,8.738476753234863
2015-05-21,9.324170112609863,9.11493968963623,9.224100112915039,9.287779808044434,181710159.0,8.798803329467773
2015-05-22,9.9518404006958,9.305970191955566,9.37874984741211,9.88815975189209,374893295.0,9.367574691772461
2015-05-25,10.37030029296875,9.751709938049316,9.897259712219238,10.27929973602295,396027265.0,9.738123893737793
2015-05-26,10.27929973602295,10.27929973602295,10.27929973602295,10.27929973602295,0.0,9.738123893737793
2015-05-27,10.27929973602295,10.27929973602295,10.27929973602295,10.27929973602295,0.0,9.738123893737793
2015-05-28,10.27929973602295,10.27929973602295,10.27929973602295,10.27929973602295,0.0,9.738123893737793
2015-05-29,10.27929973602295,10.27929973602295,10.27929973602295,10.27929973602295,0.0,9.738123893737793
2015-06-01,10.27929973602295,10.27929973602295,10.27929973602295,10.27929973602295,0.0,9.738123893737793
2015-06-02,10.27929973602295,10.27929973602295,10.27929973602295,10.27929973602295,0.0,9.738123893737793
2015-06-03,10.27929973602295,10.27929973602295,10.27929973602295,10.27929973602295,0.0,9.738123893737793
2015-06-04,10.27929973602295,10.27929973602295,10.27929973602295,10.27929973602295,0.0,9.738123893737793
2015-06-05,10.27929973602295,10.27929973602295,10.27929973602295,10.27929973602295,0.0,9.738123893737793
2015-06-08,10.27929973602295,10.27929973602295,10.27929973602295,10.27929973602295,0.0,9.738123893737793
2015-06-09,11.307299613952637,11.307299613952637,11.307299613952637,11.307299613952637,17130117.0,10.71200180053711
2015-06-10,12.262399673461914,10.615900039672852,11.025300025939941,11.71660041809082,481904242.0,11.099753379821777
2015-06-11,11.725700378417969,11.37090015411377,11.725700378417969,11.443699836730957,234573641.0,10.84122085571289
2015-06-12,11.68019962310791,11.23449993133545,11.461899757385254,11.334500312805176,236866418.0,10.737770080566406
2015-06-15,11.62559986114502,10.916099548339844,11.416399955749512,10.943400382995605,234459390.0,10.367260932922363
2015-06-16,11.316399574279785,10.461299896240234,10.843299865722656,11.2253999710083,321397562.0,10.634413719177246
2015-06-17,12.098699569702148,11.061599731445312,11.361800193786621,11.944000244140625,402189726.0,11.315181732177734
2015-06-18,12.080499649047852,11.189000129699707,12.007699966430664,11.243599891662598,286545836.0,10.651655197143555
2015-06-19,11.088899612426758,10.152000427246094,10.943400382995605,10.179300308227539,221985577.0,9.643387794494629
2015-06-23,10.543100357055664,9.551580429077148,10.17020034790039,10.479499816894531,207802399.0,9.927783012390137
2015-06-24,11.016200065612793,10.37030029296875,10.534000396728516,10.897899627685547,271424130.0,10.3241548538208
2015-06-25,10.888799667358398,9.979129791259766,10.888799667358398,10.188400268554688,222086448.0,9.652009963989258
2015-06-26,10.161100387573242,9.169520378112793,10.088299751281738,9.196809768676758,271061399.0,8.712623596191406
2015-06-29,9.624360084533691,8.278039932250977,9.624360084533691,9.033069610595703,260327184.0,8.557503700256348
2015-06-30,9.542490005493164,8.478170394897461,8.832940101623535,9.460619926452637,227583009.0,8.962543487548828
2015-07-01,9.69713020324707,8.869330406188965,9.369649887084961,9.023969650268555,208556181.0,8.548882484436035
2015-07-02,9.278679847717285,8.305330276489258,9.160420417785645,8.496359825134277,178941538.0,8.049050331115723
2015-07-03,8.505459785461426,7.650360107421875,8.396300315856934,7.650360107421875,207589675.0,7.247589588165283
2015-07-06,8.405389785766602,7.168240070343018,8.405389785766602,7.677649974822998,265413374.0,7.27344274520874
2015-07-07,7.595779895782471,6.913529872894287,7.350170135498047,6.913529872894287,298195954.0,6.549551486968994
2015-07-08,6.913529872894287,6.913529872894287,6.913529872894287,6.913529872894287,0.0,6.549551486968994
2015-07-09,6.913529872894287,6.913529872894287,6.913529872894287,6.913529872894287,0.0,6.549551486968994
2015-07-10,6.913529872894287,6.913529872894287,6.913529872894287,6.913529872894287,0.0,6.549551486968994
2015-07-13,7.604879856109619,7.604879856109619,7.604879856109619,7.604879856109619,18011543.0,7.204504489898682
2015-07-14,8.369009971618652,8.050620079040527,8.369009971618652,8.369009971618652,284274019.0,7.928404808044434
2015-07-15,8.332619667053223,7.532110214233398,8.332619667053223,7.741330146789551,303033355.0,7.333770275115967
2015-07-16,7.996039867401123,7.42294979095459,7.741330146789551,7.750430107116699,165422906.0,7.390122890472412
2015-07-17,8.268939971923828,7.795909881591797,7.850490093231201,8.15977954864502,178011048.0,7.780442714691162
2015-07-20,8.259849548339844,7.923270225524902,8.050620079040527,8.050620079040527,188142774.0,7.676357269287109
2015-07-21,8.150690078735352,7.786819934844971,7.9323601722717285,8.059720039367676,145222628.0,7.68503475189209
2015-07-22,8.405389785766602,7.823200225830078,8.00514030456543,8.305330276489258,205047897.0,7.91922664642334
2015-07-23,8.569140434265137,8.132490158081055,8.1870698928833,8.41448974609375,216170611.0,8.023311614990234
2015-07-24,8.778360366821289,8.150690078735352,8.550939559936523,8.287139892578125,274741327.0,7.901881217956543
2015-07-27,8.76926040649414,7.613979816436768,8.359910011291504,7.741330146789551,315336782.0,7.38144588470459
2015-07-28,7.868690013885498,7.08636999130249,7.37746000289917,7.513909816741943,205517627.0,7.16459846496582
2015-07-29,7.850490093231201,7.432040214538574,7.604879856109619,7.832300186157227,167622529.0,7.46818733215332
2015-07-30,7.950560092926025,7.459330081939697,7.741330146789551,7.513909816741943,157715662.0,7.16459846496582
2015-07-31,7.577589988708496,7.295589923858643,7.386559963226318,7.432040214538574,102652788.0,7.08653450012207
2015-08-03,7.513909816741943,7.286489963531494,7.322879791259766,7.477530002593994,100809493.0,7.129909515380859
2015-08-04,7.823200225830078,7.477530002593994,7.477530002593994,7.805009841918945,116550776.0,7.442165851593018
2015-08-05,7.868690013885498,7.550300121307373,7.777719974517822,7.5866899490356445,101850050.0,7.233994960784912
2015-08-06,7.695849895477295,7.395659923553467,7.477530002593994,7.568490028381348,68146621.0,7.216640949249268
2015-08-07,7.832300186157227,7.641270160675049,7.704949855804443,7.759520053863525,105612450.0,7.39879035949707
2015-08-10,8.114299774169922,7.741330146789551,7.832300186157227,8.087010383605957,183057007.0,7.711055755615234
2015-08-11,8.341719627380371,8.00514030456543,8.168880462646484,8.19616985321045,196117393.0,7.815141201019287
2015-08-12,8.177980422973633,7.941460132598877,8.096099853515625,7.950560092926025,120480021.0,7.580949306488037
2015-08-13,8.105199813842773,7.850490093231201,7.905069828033447,8.096099853515625,102267371.0,7.719723224639893
2015-08-14,8.45088005065918,8.050620079040527,8.141590118408203,8.314430236816406,213805976.0,7.927903175354004
2015-08-17,8.70559024810791,8.19616985321045,8.305330276489258,8.660099983215332,250066551.0,8.257503509521484
2015-08-18,8.569140434265137,7.795909881591797,8.523650169372559,7.795909881591797,231107574.0,7.433488845825195
2015-08-19,7.959650039672852,7.231910228729248,7.504819869995117,7.832300186157227,165042602.0,7.46818733215332
2015-08-20,7.841400146484375,7.468430042266846,7.805009841918945,7.495719909667969,114877431.0,7.14725399017334
2015-08-21,7.986939907073975,7.450240135192871,7.823200225830078,7.577589988708496,192577109.0,7.225317478179932
2015-08-24,7.277400016784668,6.822559833526611,7.186429977416992,6.822559833526611,132760441.0,6.505388259887695
2015-08-25,6.413209915161133,6.1402997970581055,6.1585001945495605,6.1402997970581055,123699706.0,5.85484504699707
2015-08-26,6.2585601806640625,5.530819892883301,6.1402997970581055,5.530819892883301,197090959.0,5.2736992835998535
2015-08-27,5.79463005065918,5.303400039672852,5.6945600509643555,5.758240222930908,143958229.0,5.4905476570129395
2015-08-28,6.3313398361206055,5.840109825134277,5.967470169067383,6.3313398361206055,167351964.0,6.037003993988037
2015-08-31,6.467790126800537,6.0129499435424805,6.322239875793457,6.431399822235107,141992372.0,6.132412433624268
2015-09-01,6.44959020614624,5.9128899574279785,6.24036979675293,6.38592004776001,177321441.0,6.089047431945801
2015-09-02,6.44959020614624,5.931079864501953,6.049339771270752,6.322239875793457,149812362.0,6.028327465057373
2015-09-07,6.595139980316162,6.1585001945495605,6.3313398361206055,6.185790061950684,79364879.0,5.898221015930176
2015-09-08,6.38592004776001,5.958370208740234,6.185790061950684,6.322239875793457,59809122.0,6.028327465057373
2015-09-09,6.540559768676758,6.322239875793457,6.367720127105713,6.49507999420166,93026735.0,6.193132400512695
2015-09-10,6.49507999420166,6.304049968719482,6.38592004776001,6.367720127105713,62400057.0,6.071693420410156
2015-09-11,6.422299861907959,6.213079929351807,6.367720127105713,6.313139915466309,42610887.0,6.019650459289551
2015-09-14,6.38592004776001,5.712759971618652,6.349530220031738,6.367720127105713,132214112.0,6.071693420410156
2015-09-15,6.24036979675293,5.90378999710083,6.185790061950684,6.113009929656982,63572919.0,5.828824043273926
2015-09-16,6.658820152282715,6.0129499435424805,6.085720062255859,6.531459808349609,80421206.0,6.227820873260498
2015-09-17,6.6042399406433105,6.231269836425781,6.458690166473389,6.249460220336914,82480869.0,5.958930969238281
2015-09-18,6.3313398361206055,6.094820022583008,6.294950008392334,6.167590141296387,42328307.0,5.880867004394531
2015-09-21,6.294950008392334,6.058430194854736,6.122109889984131,6.267660140991211,40072676.0,5.976284980773926
2015-09-22,6.422299861907959,6.276750087738037,6.358630180358887,6.349530220031738,54841510.0,6.054348945617676
2015-09-23,6.322239875793457,6.122109889984131,6.2585601806640625,6.1585001945495605,41044288.0,5.872199535369873
2015-09-24,6.267660140991211,6.1585001945495605,6.231269836425781,6.213079929351807,37508025.0,5.92424201965332
2015-09-25,6.231269836425781,5.921979904174805,6.185790061950684,6.131209850311279,42326060.0,5.84617805480957
2015-09-28,6.149400234222412,6.003849983215332,6.1402997970581055,6.122109889984131,19015707.0,5.837501525878906
2015-09-29,6.022049903869629,5.867400169372559,6.003849983215332,5.876500129699707,31095246.0,5.603309631347656
2015-09-30,5.9128899574279785,5.812819957733154,5.831019878387451,5.821919918060303,27565775.0,5.551266670227051
2015-10-08,6.067530155181885,5.958370208740234,6.031139850616455,6.0129499435424805,36246404.0,5.733415603637695
2015-10-09,6.113009929656982,5.976560115814209,6.003849983215332,6.085720062255859,39504011.0,5.802803039550781
2015-10-12,6.395009994506836,6.103919982910156,6.122109889984131,6.340429782867432,87171736.0,6.045671463012695
2015-10-13,6.413209915161133,6.213079929351807,6.276750087738037,6.367720127105713,70798905.0,6.071693420410156
2015-10-14,6.367720127105713,6.222179889678955,6.322239875793457,6.231269836425781,52985746.0,5.941586494445801
2015-10-15,6.367720127105713,6.167590141296387,6.203979969024658,6.358630180358887,71017600.0,6.06302547454834
2015-10-16,6.513269901275635,6.340429782867432,6.431399822235107,6.44959020614624,95232190.0,6.149757385253906
2015-10-19,6.49507999420166,6.367720127105713,6.458690166473389,6.431399822235107,74699939.0,6.132412433624268
2015-10-20,6.586040019989014,6.376820087432861,6.440499782562256,6.531459808349609,82832492.0,6.227820873260498
2015-10-21,6.631529808044434,6.0402398109436035,6.513269901275635,6.431399822235107,140036338.0,6.132412433624268
2015-10-22,6.504169940948486,6.24036979675293,6.2858500480651855,6.49507999420166,78635971.0,6.193132400512695
2015-10-23,6.522369861602783,6.395009994506836,6.504169940948486,6.476880073547363,91662651.0,6.175778865814209
2015-10-26,6.595139980316162,6.395009994506836,6.567850112915039,6.458690166473389,73269063.0,6.15843391418457
2015-10-27,6.431399822235107,6.185790061950684,6.431399822235107,6.340429782867432,63047521.0,6.045671463012695
2015-10-28,6.431399822235107,6.249460220336914,6.322239875793457,6.2858500480651855,52945960.0,5.993629455566406
2015-10-29,6.358630180358887,6.249460220336914,6.322239875793457,6.2858500480651855,42441394.0,5.993629455566406
2015-10-30,6.322239875793457,6.185790061950684,6.2858500480651855,6.222179889678955,43334170.0,5.932919025421143
2015-11-02,6.19488000869751,6.058430194854736,6.149400234222412,6.067530155181885,39637104.0,5.785459041595459
2015-11-03,6.131209850311279,6.058430194854736,6.113009929656982,6.094820022583008,23792069.0,5.8114800453186035
2015-11-04,6.322239875793457,6.113009929656982,6.122109889984131,6.313139915466309,54948519.0,6.019650459289551
2015-11-05,6.531459808349609,6.2858500480651855,6.322239875793457,6.422299861907959,113120136.0,6.1237359046936035
2015-11-06,6.504169940948486,6.395009994506836,6.413209915161133,6.467790126800537,86712374.0,6.167110919952393
2015-11-09,6.586040019989014,6.422299861907959,6.440499782562256,6.513269901275635,129542848.0,6.210476398468018
2015-11-10,6.640620231628418,6.44959020614624,6.467790126800537,6.586040019989014,122097799.0,6.2798638343811035
2015-11-11,6.749790191650391,6.531459808349609,6.567850112915039,6.613339900970459,108501833.0,6.30589485168457
2015-11-12,6.613339900970459,6.440499782562256,6.586040019989014,6.49507999420166,86524107.0,6.193132400512695
2015-11-13,6.467790126800537,6.358630180358887,6.44959020614624,6.358630180358887,62159880.0,6.06302547454834
2015-11-16,6.413209915161133,6.249460220336914,6.276750087738037,6.404109954833984,43558504.0,6.106391429901123
2015-11-17,6.558750152587891,6.404109954833984,6.440499782562256,6.458690166473389,86706788.0,6.15843391418457
2015-11-18,6.485980033874512,6.376820087432861,6.458690166473389,6.38592004776001,43620563.0,6.089047431945801
2015-11-19,6.431399822235107,6.3313398361206055,6.404109954833984,6.422299861907959,43937979.0,6.1237359046936035
2015-11-20,6.5769500732421875,6.367720127105713,6.431399822235107,6.558750152587891,91015645.0,6.253842353820801
2015-11-23,6.7042999267578125,6.467790126800537,6.567850112915039,6.513269901275635,91156015.0,6.210476398468018
2015-11-24,6.813459873199463,6.376820087432861,6.49507999420166,6.777080059051514,153803106.0,6.462022304534912
2015-11-25,6.777080059051514,6.658820152282715,6.7042999267578125,6.713399887084961,90085185.0,6.401303291320801
2015-11-26,6.822559833526611,6.6042399406433105,6.767980098724365,6.658820152282715,84785887.0,6.349260330200195
2015-11-27,6.640620231628418,6.167590141296387,6.595139980316162,6.276750087738037,86570549.0,5.984952449798584
2015-11-30,6.3313398361206055,5.967470169067383,6.2858500480651855,6.203979969024658,53507474.0,5.915565490722656
2015-12-01,6.249460220336914,6.113009929656982,6.19488000869751,6.176690101623535,43327123.0,5.889544486999512
2015-12-02,6.304049968719482,6.113009929656982,6.1585001945495605,6.294950008392334,45600344.0,6.0023064613342285
2015-12-03,6.376820087432861,6.24036979675293,6.276750087738037,6.322239875793457,44731314.0,6.028327465057373
2015-12-04,6.313139915466309,6.167590141296387,6.304049968719482,6.213079929351807,43782346.0,5.92424201965332
2015-12-07,6.231269836425781,6.131209850311279,6.203979969024658,6.176690101623535,36441234.0,5.889544486999512
2015-12-08,6.149400234222412,6.003849983215332,6.103919982910156,6.022049903869629,43522247.0,5.742093086242676
2015-12-09,6.049339771270752,5.985660076141357,6.003849983215332,5.994760036468506,31481407.0,5.716072082519531
2015-12-10,6.058430194854736,5.967470169067383,5.985660076141357,5.994760036468506,29926525.0,5.716072082519531
2015-12-11,6.031139850616455,5.90378999710083,6.003849983215332,5.921979904174805,31812537.0,5.646675109863281
2015-12-14,6.067530155181885,5.849209785461426,5.885590076446533,6.022049903869629,42579377.0,5.742093086242676
2015-12-15,6.0402398109436035,5.967470169067383,6.022049903869629,5.985660076141357,33339137.0,5.707394599914551
2015-12-16,6.076630115509033,5.958370208740234,5.985660076141357,5.976560115814209,48139073.0,5.698718070983887
2015-12-17,6.085720062255859,5.967470169067383,5.976560115814209,6.067530155181885,56104238.0,5.785459041595459
2015-12-18,6.067530155181885,5.985660076141357,6.031139850616455,6.022049903869629,41136744.0,5.742093086242676
2015-12-21,6.131209850311279,5.976560115814209,6.0129499435424805,6.103919982910156,57422231.0,5.820157051086426
2015-12-22,6.176690101623535,6.058430194854736,6.167590141296387,6.131209850311279,49693064.0,5.84617805480957
2015-12-23,6.1585001945495605,6.049339771270752,6.1402997970581055,6.058430194854736,49918871.0,5.7767815589904785
2015-12-24,6.113009929656982,5.985660076141357,6.076630115509033,6.031139850616455,35188037.0,5.750760078430176
2015-12-25,6.049339771270752,6.003849983215332,6.022049903869629,6.0402398109436035,25370832.0,5.75943660736084
2015-12-28,6.058430194854736,5.894690036773682,6.049339771270752,5.90378999710083,44393515.0,5.629330635070801
2015-12-29,5.994760036468506,5.885590076446533,5.9128899574279785,5.985660076141357,27712478.0,5.707394599914551
2015-12-30,5.985660076141357,5.921979904174805,5.958370208740234,5.949269771575928,27846470.0,5.672696113586426
2015-12-31,6.131209850311279,5.921979904174805,5.940179824829102,6.067530155181885,57596903.0,5.785459041595459
2016-01-04,6.058430194854736,5.485340118408203,6.0402398109436035,5.503530025482178,38064691.0,5.247678279876709
2016-01-05,5.5945000648498535,5.321599960327148,5.385270118713379,5.494430065155029,51851104.0,5.239001274108887
2016-01-06,5.730949878692627,5.485340118408203,5.503530025482178,5.712759971618652,53667005.0,5.447181224822998
2016-01-07,5.603600025177002,5.148759841918945,5.5945000648498535,5.176050186157227,15402581.0,4.935422897338867
2016-01-08,5.394370079040527,4.957729816436768,5.321599960327148,5.3125,62876169.0,5.065528869628906
2016-01-11,5.321599960327148,4.884950160980225,5.221529960632324,4.9304399490356445,50680834.0,4.701230525970459
2016-01-12,5.012310028076172,4.784890174865723,4.912240028381348,4.912240028381348,42248427.0,4.6838765144348145
2016-01-13,4.985020160675049,4.7121100425720215,4.939529895782471,4.757599830627441,38363946.0,4.536425590515137
2016-01-14,4.848569869995117,4.602950096130371,4.639339923858643,4.821280002593994,39366530.0,4.597145080566406
2016-01-15,4.812180042266846,4.530179977416992,4.812180042266846,4.575660228729248,38258317.0,4.362943649291992
2016-01-18,4.602950096130371,4.393730163574219,4.457409858703613,4.539279937744141,39914570.0,4.328254699707031
2016-01-19,4.675730228424072,4.4847002029418945,4.530179977416992,4.666629791259766,39802905.0,4.4496846199035645
2016-01-20,4.648439884185791,4.539279937744141,4.648439884185791,4.575660228729248,37843514.0,4.362943649291992
2016-01-21,4.6120500564575195,4.411920070648193,4.502890110015869,4.43011999130249,33368129.0,4.224169731140137
2016-01-22,4.530179977416992,4.393730163574219,4.475599765777588,4.493790149688721,32712180.0,4.284879684448242
2016-01-25,4.6120500564575195,4.521080017089844,4.5847601890563965,4.557469844818115,33868596.0,4.34559965133667
2016-01-26,4.530179977416992,4.102630138397217,4.457409858703613,4.102630138397217,55332484.0,3.9119043350219727
2016-01-27,4.157209873199463,3.7478599548339844,4.139019966125488,3.9479899406433105,66390789.0,3.7644529342651367
2016-01-28,3.9752800464630127,3.7205700874328613,3.9207000732421875,3.7296700477600098,36833685.0,3.5562827587127686
2016-01-29,3.9024999141693115,3.7205700874328613,3.7205700874328613,3.8752100467681885,42806911.0,3.695056676864624
2016-02-01,3.8752100467681885,3.693279981613159,3.8661201000213623,3.7478599548339844,37897960.0,3.57362699508667
2016-02-02,3.8570199012756348,3.738759994506836,3.756959915161133,3.83882999420166,32323623.0,3.660367965698242
2016-02-03,3.8479199409484863,3.7478599548339844,3.811539888381958,3.8206300735473633,31088215.0,3.6430141925811768
2016-02-04,3.9207000732421875,3.8479199409484863,3.8661201000213623,3.9024999141693115,37364499.0,3.7210779190063477
2016-02-05,4.093540191650391,3.8752100467681885,3.9024999141693115,3.9752800464630127,45011832.0,3.7904746532440186
2016-02-15,3.9297900199890137,3.793339967727661,3.8479199409484863,3.8934099674224854,34714483.0,3.7124104499816895
2016-02-16,4.057149887084961,3.9024999141693115,3.911600112915039,4.0480499267578125,50298943.0,3.8598616123199463
2016-02-17,4.17540979385376,3.9934699535369873,4.011660099029541,4.12992000579834,59962104.0,3.9379260540008545
2016-02-18,4.302760124206543,4.12992000579834,4.166309833526611,4.139019966125488,69965518.0,3.9466028213500977
2016-02-19,4.157209873199463,4.0753397941589355,4.102630138397217,4.120830059051514,40377895.0,3.929258108139038
2016-02-22,4.257279872894287,4.120830059051514,4.148119926452637,4.211790084838867,47204733.0,4.015989780426025
2016-02-23,4.266369819641113,4.148119926452637,4.23907995223999,4.202700138092041,43752431.0,4.007322311401367
2016-02-24,4.275469779968262,4.139019966125488,4.157209873199463,4.257279872894287,41735012.0,4.0593647956848145
2016-02-25,4.23907995223999,3.8297300338745117,4.220890045166016,3.8479199409484863,66305876.0,3.6690354347229004
2016-02-26,3.938889980316162,3.8206300735473633,3.884310007095337,3.884310007095337,43395859.0,3.7037336826324463
2016-02-29,3.8661201000213623,3.6205101013183594,3.8570199012756348,3.693279981613159,49048299.0,3.5215842723846436
2016-03-01,3.793339967727661,3.6841800212860107,3.7296700477600098,3.7751500606536865,32209971.0,3.5996482372283936
2016-03-02,3.9934699535369873,3.7478599548339844,3.7478599548339844,3.9752800464630127,59162440.0,3.7904746532440186
2016-03-03,4.084440231323242,3.9570798873901367,3.9661800861358643,3.984380006790161,51679175.0,3.799151659011841
2016-03-04,4.111730098724365,3.911600112915039,3.984380006790161,4.029860019683838,66846791.0,3.842517375946045
2016-03-07,4.17540979385376,4.0207600593566895,4.084440231323242,4.093540191650391,60537415.0,3.9032368659973145
2016-03-08,4.275469779968262,4.102630138397217,4.23907995223999,4.193600177764893,93218578.0,3.998645305633545
2016-03-09,4.0753397941589355,3.9570798873901367,4.066249847412109,3.9934699535369873,55915975.0,3.80781888961792
2016-03-10,4.066249847412109,3.9207000732421875,4.0480499267578125,3.9207000732421875,28651375.0,3.738431930541992
2016-03-11,3.938889980316162,3.8479199409484863,3.8570199012756348,3.911600112915039,25142530.0,3.729755163192749
2016-03-14,4.084440231323242,3.938889980316162,3.9570798873901367,4.038959980010986,38633508.0,3.851194381713867
2016-03-15,4.029860019683838,3.938889980316162,4.0207600593566895,3.984380006790161,26492612.0,3.799151659011841
2016-03-16,4.0207600593566895,3.9207000732421875,3.984380006790161,3.938889980316162,21997450.0,3.7557761669158936
2016-03-17,4.066249847412109,3.9570798873901367,3.9752800464630127,4.0207600593566895,36977574.0,3.8338403701782227
2016-03-18,4.166309833526611,4.029860019683838,4.0480499267578125,4.157209873199463,62676089.0,3.963947057723999
2016-03-21,4.248179912567139,4.12992000579834,4.184500217437744,4.248179912567139,67979230.0,4.050687789916992
2016-03-22,4.23907995223999,4.17540979385376,4.220890045166016,4.193600177764893,41568761.0,3.998645305633545
2016-03-23,4.220890045166016,4.139019966125488,4.184500217437744,4.202700138092041,35612298.0,4.007322311401367
2016-03-24,4.157209873199463,4.066249847412109,4.148119926452637,4.0753397941589355,51457741.0,3.885882616043091
2016-03-25,4.102630138397217,4.038959980010986,4.0753397941589355,4.093540191650391,30285229.0,3.9032368659973145
2016-03-28,4.139019966125488,4.029860019683838,4.102630138397217,4.0480499267578125,37176248.0,3.8598616123199463
2016-03-29,4.0480499267578125,3.9297900199890137,4.038959980010986,3.9752800464630127,28500466.0,3.7904746532440186
2016-03-30,4.111730098724365,3.9934699535369873,4.002570152282715,4.093540191650391,38110280.0,3.9032368659973145
2016-03-31,4.111730098724365,4.057149887084961,4.093540191650391,4.084440231323242,34385818.0,3.8945600986480713
2016-04-01,4.093540191650391,3.984380006790161,4.057149887084961,4.093540191650391,38750837.0,3.9032368659973145
2016-04-05,4.202700138092041,4.0480499267578125,4.066249847412109,4.17540979385376,53624441.0,3.9813005924224854
2016-04-06,4.23907995223999,4.12992000579834,4.148119926452637,4.193600177764893,57429980.0,3.998645305633545
2016-04-07,4.248179912567139,4.139019966125488,4.211790084838867,4.148119926452637,53961531.0,3.955279588699341
2016-04-08,4.12992000579834,4.0207600593566895,4.120830059051514,4.066249847412109,39026335.0,3.8772153854370117
2016-04-11,4.17540979385376,4.102630138397217,4.102630138397217,4.148119926452637,36783504.0,3.955279588699341
2016-04-12,4.157209873199463,4.0753397941589355,4.139019966125488,4.139019966125488,29071007.0,3.9466028213500977
2016-04-13,4.311860084533691,4.193600177764893,4.193600177764893,4.211790084838867,93944546.0,4.015989780426025
2016-04-14,4.630239963531494,4.229990005493164,4.248179912567139,4.539279937744141,221101076.0,4.328254699707031
2016-04-15,4.511990070343018,4.393730163574219,4.502890110015869,4.43011999130249,94518239.0,4.224169731140137
2016-04-18,4.3664398193359375,4.257279872894287,4.3664398193359375,4.2936601638793945,69633792.0,4.094053745269775
2016-04-19,4.357339859008789,4.266369819641113,4.357339859008789,4.302760124206543,42133838.0,4.1027302742004395
2016-04-20,4.3391499519348145,3.9934699535369873,4.320950031280518,4.084440231323242,80765912.0,3.8945600986480713
2016-04-21,4.266369819641113,4.0753397941589355,4.111730098724365,4.17540979385376,76225860.0,3.9813005924224854
2016-04-22,4.148119926452637,4.011660099029541,4.111730098724365,4.093540191650391,48848110.0,3.9032368659973145
2016-04-25,4.12992000579834,4.029860019683838,4.102630138397217,4.12992000579834,27849084.0,3.9379260540008545
2016-04-26,4.148119926452637,4.0753397941589355,4.12992000579834,4.139019966125488,24783616.0,3.9466028213500977
2016-04-27,4.302760124206543,4.157209873199463,4.166309833526611,4.211790084838867,48053931.0,4.015989780426025
2016-04-28,4.248179912567139,4.102630138397217,4.23907995223999,4.17540979385376,33037221.0,3.9813005924224854
2016-04-29,4.229990005493164,4.157209873199463,4.229990005493164,4.220890045166016,24747686.0,4.0246663093566895
2016-05-03,4.284570217132568,4.166309833526611,4.202700138092041,4.275469779968262,44875935.0,4.076708793640137
2016-05-04,4.320950031280518,4.211790084838867,4.229990005493164,4.320950031280518,44627561.0,4.12007474899292
2016-05-05,4.330049991607666,4.248179912567139,4.284570217132568,4.266369819641113,35552490.0,4.068032264709473
2016-05-06,4.284570217132568,4.084440231323242,4.275469779968262,4.093540191650391,53646006.0,3.9032368659973145
2016-05-09,4.093540191650391,3.911600112915039,4.084440231323242,3.938889980316162,36797171.0,3.7557761669158936
2016-05-10,3.9661800861358643,3.9024999141693115,3.9297900199890137,3.9207000732421875,19978446.0,3.738431930541992
2016-05-11,3.9661800861358643,3.8661201000213623,3.9570798873901367,3.9297900199890137,20970376.0,3.7470991611480713
2016-05-12,3.9024999141693115,3.8024399280548096,3.9024999141693115,3.884310007095337,24064950.0,3.7037336826324463
2016-05-13,3.911600112915039,3.8479199409484863,3.884310007095337,3.8570199012756348,20509705.0,3.6777122020721436
2016-05-16,3.911600112915039,3.811539888381958,3.8479199409484863,3.8934099674224854,17371225.0,3.7124104499816895
2016-05-17,3.984380006790161,3.8934099674224854,3.911600112915039,3.938889980316162,28179678.0,3.7557761669158936
2016-05-18,3.9297900199890137,3.7751500606536865,3.9297900199890137,3.8297300338745117,27645477.0,3.65169095993042
2016-05-19,3.8479199409484863,3.793339967727661,3.811539888381958,3.811539888381958,22047093.0,3.6343467235565186
2016-05-20,3.83882999420166,3.7478599548339844,3.7751500606536865,3.8206300735473633,15592789.0,3.6430141925811768
2016-05-23,3.8479199409484863,3.8024399280548096,3.811539888381958,3.83882999420166,16360999.0,3.660367965698242
2016-05-24,3.83882999420166,3.766050100326538,3.83882999420166,3.793339967727661,14882444.0,3.616992712020874
2016-05-25,3.83882999420166,3.7751500606536865,3.8206300735473633,3.793339967727661,14259010.0,3.616992712020874
2016-05-26,3.8297300338745117,3.738759994506836,3.8024399280548096,3.811539888381958,23434649.0,3.6343467235565186
2016-05-27,3.811539888381958,3.766050100326538,3.8024399280548096,3.793339967727661,16916190.0,3.616992712020874
2016-05-30,3.784250020980835,3.738759994506836,3.7751500606536865,3.766050100326538,15525008.0,3.5909714698791504
2016-05-31,3.884310007095337,3.756959915161133,3.7751500606536865,3.8752100467681885,33224951.0,3.695056676864624
2016-06-01,3.9024999141693115,3.8479199409484863,3.884310007095337,3.884310007095337,27036634.0,3.7037336826324463
2016-06-02,3.8934099674224854,3.8479199409484863,3.8570199012756348,3.884310007095337,19638615.0,3.7037336826324463
2016-06-03,3.8934099674224854,3.8570199012756348,3.8934099674224854,3.884310007095337,19940813.0,3.7037336826324463
2016-06-06,3.9024999141693115,3.8479199409484863,3.8934099674224854,3.8752100467681885,19518632.0,3.695056676864624
2016-06-07,3.884310007095337,3.8479199409484863,3.8752100467681885,3.8661201000213623,21600021.0,3.686389446258545
2016-06-08,3.8752100467681885,3.8206300735473633,3.8752100467681885,3.83882999420166,24074988.0,3.660367965698242
2016-06-13,3.793339967727661,3.693279981613159,3.793339967727661,3.7023799419403076,35564886.0,3.530261516571045
2016-06-14,3.7023799419403076,3.665990114212036,3.6750900745391846,3.693279981613159,18610824.0,3.5215842723846436
2016-06-15,3.756959915161133,3.6568899154663086,3.665990114212036,3.7478599548339844,24689146.0,3.57362699508667
2016-06-16,3.738759994506836,3.693279981613159,3.7296700477600098,3.7023799419403076,20163903.0,3.530261516571045
2016-06-17,3.766050100326538,3.7023799419403076,3.711469888687134,3.7296700477600098,25436361.0,3.5562827587127686
2016-06-20,3.738759994506836,3.6841800212860107,3.7296700477600098,3.7205700874328613,13113473.0,3.5476057529449463
2016-06-21,3.756959915161133,3.693279981613159,3.738759994506836,3.711469888687134,16815006.0,3.538928747177124
2016-06-22,3.7751500606536865,3.711469888687134,3.711469888687134,3.756959915161133,21163366.0,3.582304000854492
2016-06-23,3.756959915161133,3.7205700874328613,3.756959915161133,3.7296700477600098,16203429.0,3.5562827587127686
2016-06-24,3.756959915161133,3.547729969024658,3.7205700874328613,3.6568899154663086,36361496.0,3.4868860244750977
2016-06-27,3.7023799419403076,3.611409902572632,3.638700008392334,3.7023799419403076,26415924.0,3.530261516571045
2016-06-28,3.738759994506836,3.64778995513916,3.6750900745391846,3.7205700874328613,29660757.0,3.5476057529449463
2016-06-29,3.756959915161133,3.7205700874328613,3.7296700477600098,3.7478599548339844,25178158.0,3.57362699508667
2016-06-30,3.766050100326538,3.7205700874328613,3.7478599548339844,3.7296700477600098,18072207.0,3.5562827587127686
2016-07-01,3.7478599548339844,3.693279981613159,3.7296700477600098,3.7023799419403076,17015022.0,3.530261516571045
2016-07-04,3.8024399280548096,3.693279981613159,3.711469888687134,3.793339967727661,39032392.0,3.616992712020874
2016-07-05,3.8479199409484863,3.7751500606536865,3.7751500606536865,3.8206300735473633,39295695.0,3.6430141925811768
2016-07-06,3.811539888381958,3.766050100326538,3.793339967727661,3.811539888381958,25287169.0,3.6343467235565186
2016-07-07,3.8206300735473633,3.7751500606536865,3.8024399280548096,3.811539888381958,30466562.0,3.6343467235565186
2016-07-08,3.811539888381958,3.7751500606536865,3.811539888381958,3.784250020980835,22555726.0,3.608325242996216
2016-07-11,3.9752800464630127,3.8024399280548096,3.8024399280548096,3.9570798873901367,110358467.0,3.773120641708374
2016-07-12,4.066249847412109,3.9297900199890137,3.938889980316162,3.9934699535369873,70726881.0,3.80781888961792
2016-07-13,4.102630138397217,3.9752800464630127,3.9934699535369873,4.029860019683838,54222438.0,3.842517375946045
2016-07-14,4.102630138397217,3.9297900199890137,4.011660099029541,4.093540191650391,45184568.0,3.9032368659973145
2016-07-15,4.320950031280518,4.066249847412109,4.0753397941589355,4.220890045166016,85103089.0,4.0246663093566895
2016-07-18,4.202700138092041,4.093540191650391,4.184500217437744,4.102630138397217,42091307.0,3.9119043350219727
2016-07-19,4.111730098724365,4.0207600593566895,4.093540191650391,4.066249847412109,30234888.0,3.8772153854370117
2016-07-20,4.139019966125488,4.038959980010986,4.0480499267578125,4.084440231323242,24744789.0,3.8945600986480713
2016-07-21,4.111730098724365,4.0480499267578125,4.0753397941589355,4.084440231323242,20491918.0,3.8945600986480713
2016-07-22,4.084440231323242,4.011660099029541,4.084440231323242,4.0207600593566895,20835711.0,3.8338403701782227
2016-07-25,4.057149887084961,3.9934699535369873,4.0207600593566895,4.0207600593566895,16665179.0,3.8338403701782227
2016-07-26,4.102630138397217,4.0207600593566895,4.0207600593566895,4.093540191650391,19979920.0,3.9032368659973145
2016-07-27,4.266369819641113,4.0207600593566895,4.111730098724365,4.148119926452637,102102892.0,3.955279588699341
2016-07-28,4.148119926452637,4.066249847412109,4.120830059051514,4.12992000579834,29986166.0,3.9379260540008545
2016-07-29,4.211790084838867,4.093540191650391,4.120830059051514,4.157209873199463,39454222.0,3.963947057723999
2016-08-01,4.148119926452637,3.984380006790161,4.148119926452637,4.029860019683838,32440248.0,3.842517375946045
2016-08-02,4.0480499267578125,3.9752800464630127,4.038959980010986,4.011660099029541,17616508.0,3.8251633644104004
2016-08-03,4.029860019683838,3.984380006790161,4.011660099029541,4.0207600593566895,16700718.0,3.8338403701782227
2016-08-04,4.0207600593566895,3.9752800464630127,4.0207600593566895,4.011660099029541,13835503.0,3.8251633644104004
2016-08-05,4.0480499267578125,4.002570152282715,4.011660099029541,4.011660099029541,14514162.0,3.8251633644104004
2016-08-08,4.111730098724365,3.9752800464630127,4.002570152282715,4.102630138397217,26950659.0,3.9119043350219727
2016-08-09,4.120830059051514,4.057149887084961,4.102630138397217,4.111730098724365,22934743.0,3.920581102371216
2016-08-10,4.157209873199463,4.093540191650391,4.102630138397217,4.111730098724365,22604312.0,3.920581102371216
2016-08-11,4.12992000579834,4.0207600593566895,4.084440231323242,4.029860019683838,27974026.0,3.842517375946045
2016-08-12,4.066249847412109,4.002570152282715,4.029860019683838,4.0480499267578125,29489150.0,3.8598616123199463
2016-08-15,4.184500217437744,4.038959980010986,4.066249847412109,4.166309833526611,57558251.0,3.972623825073242
2016-08-16,4.202700138092041,4.148119926452637,4.17540979385376,4.166309833526611,47221536.0,3.972623825073242
2016-08-17,4.166309833526611,4.111730098724365,4.166309833526611,4.166309833526611,30172260.0,3.972623825073242
2016-08-18,4.193600177764893,4.12992000579834,4.166309833526611,4.148119926452637,29009656.0,3.955279588699341
2016-08-19,4.166309833526611,4.102630138397217,4.148119926452637,4.157209873199463,26553014.0,3.963947057723999
2016-08-22,4.166309833526611,4.093540191650391,4.157209873199463,4.102630138397217,20952378.0,3.9119043350219727
2016-08-23,4.12992000579834,4.084440231323242,4.093540191650391,4.120830059051514,23768052.0,3.929258108139038
2016-08-24,4.139019966125488,4.057149887084961,4.12992000579834,4.084440231323242,27843951.0,3.8945600986480713
2016-08-25,4.066249847412109,3.984380006790161,4.057149887084961,4.002570152282715,31910319.0,3.8164961338043213
2016-08-26,4.038959980010986,4.002570152282715,4.002570152282715,4.011660099029541,18846032.0,3.8251633644104004
2016-08-29,4.0207600593566895,3.984380006790161,4.0207600593566895,4.011660099029541,20547988.0,3.8251633644104004
2016-08-30,4.0207600593566895,3.9934699535369873,4.0207600593566895,4.0207600593566895,13933202.0,3.8338403701782227
2016-08-31,4.0207600593566895,3.9934699535369873,4.011660099029541,4.0207600593566895,15647909.0,3.8338403701782227
2016-09-01,4.011660099029541,3.9934699535369873,4.011660099029541,4.002570152282715,12167511.0,3.8164961338043213
2016-09-02,4.002570152282715,3.938889980316162,3.9934699535369873,3.9661800861358643,25133866.0,3.7817978858947754
2016-09-05,4.002570152282715,3.9661800861358643,3.9752800464630127,3.9934699535369873,12023380.0,3.80781888961792
2016-09-06,4.0207600593566895,3.9661800861358643,3.984380006790161,4.011660099029541,17261495.0,3.8251633644104004
2016-09-07,4.038959980010986,3.9934699535369873,4.011660099029541,4.011660099029541,21210721.0,3.8251633644104004
2016-09-08,4.029860019683838,4.002570152282715,4.0207600593566895,4.0207600593566895,12026368.0,3.8338403701782227
2016-09-09,4.066249847412109,4.002570152282715,4.0207600593566895,4.002570152282715,16812461.0,3.8164961338043213
2016-09-12,3.9570798873901367,3.8479199409484863,3.9570798873901367,3.8661201000213623,26495807.0,3.686389446258545
2016-09-13,3.8934099674224854,3.766050100326538,3.8752100467681885,3.8206300735473633,41542334.0,3.6430141925811768
2016-09-14,3.8206300735473633,3.7751500606536865,3.784250020980835,3.8024399280548096,12849097.0,3.6256697177886963
2016-09-19,3.8206300735473633,3.7023799419403076,3.811539888381958,3.7751500606536865,82530685.0,3.5996482372283936
2016-09-20,3.756959915161133,3.711469888687134,3.7478599548339844,3.7478599548339844,33800641.0,3.57362699508667
2016-09-21,3.766050100326538,3.7296700477600098,3.7478599548339844,3.756959915161133,18344704.0,3.582304000854492
2016-09-22,3.784250020980835,3.7478599548339844,3.7751500606536865,3.7478599548339844,23307419.0,3.57362699508667
2016-09-23,3.7751500606536865,3.738759994506836,3.766050100326538,3.756959915161133,19447292.0,3.582304000854492
2016-09-26,3.756959915161133,3.64778995513916,3.756959915161133,3.6568899154663086,38428318.0,3.4868860244750977
2016-09-27,3.711469888687134,3.665990114212036,3.6841800212860107,3.7023799419403076,22887758.0,3.530261516571045
2016-09-28,3.711469888687134,3.6841800212860107,3.711469888687134,3.693279981613159,14354241.0,3.5215842723846436
2016-09-29,3.756959915161133,3.711469888687134,3.7296700477600098,3.7205700874328613,23383132.0,3.5476057529449463
2016-09-30,3.7296700477600098,3.7023799419403076,3.7296700477600098,3.7205700874328613,17510184.0,3.5476057529449463
2016-10-10,3.793339967727661,3.7478599548339844,3.7478599548339844,3.784250020980835,27178709.0,3.608325242996216
2016-10-11,3.8206300735473633,3.784250020980835,3.793339967727661,3.8024399280548096,29896050.0,3.6256697177886963
2016-10-12,3.793339967727661,3.766050100326538,3.7751500606536865,3.793339967727661,15496655.0,3.616992712020874
2016-10-13,3.811539888381958,3.7751500606536865,3.784250020980835,3.8024399280548096,17877845.0,3.6256697177886963
2016-10-14,3.8024399280548096,3.766050100326538,3.793339967727661,3.793339967727661,16788304.0,3.616992712020874
2016-10-17,3.8206300735473633,3.766050100326538,3.8024399280548096,3.7751500606536865,23814705.0,3.5996482372283936
2016-10-18,3.8479199409484863,3.766050100326538,3.7751500606536865,3.8206300735473633,37242955.0,3.6430141925811768
2016-10-19,3.8661201000213623,3.811539888381958,3.83882999420166,3.8206300735473633,31261153.0,3.6430141925811768
2016-10-20,3.8479199409484863,3.811539888381958,3.8297300338745117,3.8297300338745117,27111356.0,3.65169095993042
2016-10-21,3.8570199012756348,3.793339967727661,3.8297300338745117,3.8297300338745117,26874288.0,3.65169095993042
2016-10-24,3.9479899406433105,3.8206300735473633,3.8206300735473633,3.9207000732421875,56514740.0,3.738431930541992
2016-10-25,3.9297900199890137,3.8752100467681885,3.9207000732421875,3.911600112915039,32903064.0,3.729755163192749
2016-10-26,3.9207000732421875,3.8661201000213623,3.911600112915039,3.8752100467681885,27945261.0,3.695056676864624
2016-10-27,3.884310007095337,3.8479199409484863,3.8661201000213623,3.8752100467681885,18500953.0,3.695056676864624
2016-10-28,3.9024999141693115,3.8570199012756348,3.884310007095337,3.8752100467681885,24539247.0,3.695056676864624
2016-10-31,3.8752100467681885,3.8297300338745117,3.8570199012756348,3.8570199012756348,15942852.0,3.6777122020721436
2016-11-01,3.884310007095337,3.8479199409484863,3.8661201000213623,3.884310007095337,16370680.0,3.7037336826324463
2016-11-02,3.8752100467681885,3.8206300735473633,3.8661201000213623,3.8206300735473633,20035072.0,3.6430141925811768
2016-11-03,3.8661201000213623,3.811539888381958,3.8206300735473633,3.8479199409484863,20202615.0,3.6690354347229004
2016-11-04,3.8752100467681885,3.8297300338745117,3.8570199012756348,3.8479199409484863,20919116.0,3.6690354347229004
2016-11-07,3.9024999141693115,3.8297300338745117,3.83882999420166,3.8752100467681885,33303426.0,3.695056676864624
2016-11-08,3.911600112915039,3.8661201000213623,3.884310007095337,3.8661201000213623,40211323.0,3.686389446258545
2016-11-09,3.8934099674224854,3.8206300735473633,3.884310007095337,3.8570199012756348,35339673.0,3.6777122020721436
2016-11-10,3.938889980316162,3.8752100467681885,3.8752100467681885,3.9207000732421875,38097565.0,3.738431930541992
2016-11-11,4.002570152282715,3.9024999141693115,3.911600112915039,3.9752800464630127,65768746.0,3.7904746532440186
2016-11-14,4.093540191650391,3.938889980316162,3.9570798873901367,4.038959980010986,78796013.0,3.851194381713867
2016-11-15,4.0480499267578125,3.984380006790161,4.038959980010986,4.011660099029541,36851130.0,3.8251633644104004
2016-11-16,4.038959980010986,3.9934699535369873,4.011660099029541,4.011660099029541,28006456.0,3.8251633644104004
2016-11-17,4.057149887084961,3.9934699535369873,4.002570152282715,4.0480499267578125,35958244.0,3.8598616123199463
2016-11-18,4.148119926452637,4.011660099029541,4.038959980010986,4.0753397941589355,67978439.0,3.885882616043091
2016-11-21,4.111730098724365,4.0207600593566895,4.057149887084961,4.0480499267578125,47061557.0,3.8598616123199463
2016-11-22,4.157209873199463,4.066249847412109,4.0753397941589355,4.12992000579834,63164433.0,3.9379260540008545
2016-11-23,4.184500217437744,4.066249847412109,4.12992000579834,4.0753397941589355,55481303.0,3.885882616043091
2016-11-24,4.111730098724365,4.0480499267578125,4.093540191650391,4.102630138397217,47144092.0,3.9119043350219727
2016-11-25,4.102630138397217,4.0207600593566895,4.0753397941589355,4.093540191650391,35670919.0,3.9032368659973145
2016-11-28,4.139019966125488,4.057149887084961,4.093540191650391,4.120830059051514,39364855.0,3.929258108139038
2016-11-29,4.120830059051514,4.0753397941589355,4.111730098724365,4.093540191650391,29954622.0,3.9032368659973145
2016-11-30,4.0753397941589355,3.9934699535369873,4.066249847412109,4.011660099029541,43677677.0,3.8251633644104004
2016-12-01,4.12992000579834,4.057149887084961,4.0753397941589355,4.057149887084961,63447702.0,3.8685383796691895
2016-12-02,4.23907995223999,4.0753397941589355,4.0753397941589355,4.084440231323242,87434270.0,3.8945600986480713
2016-12-05,4.057149887084961,4.002570152282715,4.057149887084961,4.038959980010986,40502569.0,3.851194381713867
2016-12-06,4.102630138397217,4.029860019683838,4.038959980010986,4.057149887084961,28539012.0,3.8685383796691895
2016-12-07,4.0753397941589355,4.002570152282715,4.0480499267578125,4.066249847412109,28061927.0,3.8772153854370117
2016-12-08,4.184500217437744,4.057149887084961,4.066249847412109,4.120830059051514,59774286.0,3.929258108139038
2016-12-09,4.166309833526611,4.084440231323242,4.120830059051514,4.120830059051514,42285372.0,3.929258108139038
2016-12-12,4.220890045166016,4.0207600593566895,4.166309833526611,4.029860019683838,84018297.0,3.842517375946045
2016-12-13,4.43011999130249,4.011660099029541,4.0207600593566895,4.320950031280518,184554929.0,4.12007474899292
2016-12-14,4.511990070343018,4.257279872894287,4.284570217132568,4.402820110321045,193953799.0,4.19813871383667
2016-12-15,4.439209938049316,4.284570217132568,4.330049991607666,4.411920070648193,100247021.0,4.206815719604492
2016-12-16,4.439209938049316,4.311860084533691,4.402820110321045,4.43011999130249,82696035.0,4.224169731140137
2016-12-19,4.5847601890563965,4.3664398193359375,4.411920070648193,4.457409858703613,103246317.0,4.2501912117004395
2016-12-20,4.448309898376465,4.2936601638793945,4.43011999130249,4.330049991607666,70929632.0,4.128751754760742
2016-12-21,4.475599765777588,4.320950031280518,4.3664398193359375,4.411920070648193,69008828.0,4.206815719604492
2016-12-22,4.4847002029418945,4.330049991607666,4.402820110321045,4.457409858703613,81347244.0,4.2501912117004395
2016-12-23,4.539279937744141,4.411920070648193,4.448309898376465,4.439209938049316,55831668.0,4.232837200164795
2016-12-26,4.421020030975342,4.284570217132568,4.411920070648193,4.3664398193359375,55229629.0,4.163449764251709
2016-12-27,4.38463020324707,4.2936601638793945,4.3664398193359375,4.348249912261963,45945649.0,4.146105766296387
2016-12-28,4.375539779663086,4.275469779968262,4.348249912261963,4.311860084533691,38191428.0,4.111407279968262
2016-12-29,4.311860084533691,4.211790084838867,4.2936601638793945,4.220890045166016,50073951.0,4.0246663093566895
2016-12-30,4.257279872894287,4.211790084838867,4.229990005493164,4.248179912567139,24519730.0,4.050687789916992
2017-01-03,4.3391499519348145,4.248179912567139,4.248179912567139,4.320950031280518,47551747.0,4.12007474899292
2017-01-04,4.3664398193359375,4.2936601638793945,4.2936601638793945,4.330049991607666,37506561.0,4.128751754760742
2017-01-05,4.357339859008789,4.257279872894287,4.3391499519348145,4.330049991607666,46423310.0,4.128751754760742
2017-01-06,4.411920070648193,4.302760124206543,4.320950031280518,4.330049991607666,56117225.0,4.128751754760742
2017-01-09,4.330049991607666,4.284570217132568,4.320950031280518,4.311860084533691,30436479.0,4.111407279968262
2017-01-10,4.302760124206543,4.220890045166016,4.2936601638793945,4.257279872894287,48050033.0,4.0593647956848145
2017-01-11,4.284570217132568,4.184500217437744,4.257279872894287,4.184500217437744,29196824.0,3.9899685382843018
2017-01-12,4.220890045166016,4.120830059051514,4.193600177764893,4.139019966125488,28171390.0,3.9466028213500977
2017-01-13,4.157209873199463,4.084440231323242,4.139019966125488,4.102630138397217,29796680.0,3.9119043350219727
2017-01-16,4.084440231323242,3.8752100467681885,4.066249847412109,3.9570798873901367,59586003.0,3.773120641708374
2017-01-17,3.984380006790161,3.9024999141693115,3.9479899406433105,3.984380006790161,32060439.0,3.799151659011841
2017-01-18,4.011660099029541,3.938889980316162,3.984380006790161,4.002570152282715,31486200.0,3.8164961338043213
2017-01-19,4.002570152282715,3.938889980316162,3.9752800464630127,3.9661800861358643,24121355.0,3.7817978858947754
2017-01-20,4.002570152282715,3.9479899406433105,3.9752800464630127,3.9934699535369873,30432992.0,3.80781888961792
2017-01-23,4.029860019683838,3.9752800464630127,3.9752800464630127,4.002570152282715,36261066.0,3.8164961338043213
2017-01-24,4.029860019683838,3.9752800464630127,4.002570152282715,4.002570152282715,36152701.0,3.8164961338043213
2017-01-25,4.002570152282715,3.9661800861358643,4.002570152282715,3.984380006790161,32951558.0,3.799151659011841
2017-01-26,3.9934699535369873,3.9661800861358643,3.9934699535369873,3.984380006790161,16645732.0,3.799151659011841
2017-02-03,4.038959980010986,3.9661800861358643,3.984380006790161,4.011660099029541,22934010.0,3.8251633644104004
2017-02-06,4.038959980010986,4.002570152282715,4.011660099029541,4.029860019683838,19634915.0,3.842517375946045
2017-02-07,4.029860019683838,3.984380006790161,4.0207600593566895,4.002570152282715,22119194.0,3.8164961338043213
2017-02-08,4.029860019683838,3.9752800464630127,4.002570152282715,4.0207600593566895,20032746.0,3.8338403701782227
2017-02-09,4.120830059051514,4.002570152282715,4.002570152282715,4.102630138397217,47493702.0,3.9119043350219727
2017-02-10,4.439209938049316,4.120830059051514,4.139019966125488,4.3664398193359375,143194351.0,4.163449764251709
2017-02-13,4.357339859008789,4.257279872894287,4.348249912261963,4.3391499519348145,95386945.0,4.1374287605285645
2017-02-14,4.357339859008789,4.266369819641113,4.320950031280518,4.330049991607666,45482105.0,4.128751754760742
2017-02-15,4.320950031280518,4.229990005493164,4.311860084533691,4.257279872894287,45380859.0,4.0593647956848145
2017-02-16,4.402820110321045,4.23907995223999,4.248179912567139,4.357339859008789,73292907.0,4.154773235321045
2017-02-17,4.357339859008789,4.193600177764893,4.330049991607666,4.220890045166016,78521442.0,4.0246663093566895
2017-02-20,4.266369819641113,4.184500217437744,4.220890045166016,4.248179912567139,53442462.0,4.050687789916992
2017-02-21,4.266369819641113,4.220890045166016,4.257279872894287,4.248179912567139,39757078.0,4.050687789916992
2017-02-22,4.266369819641113,4.220890045166016,4.257279872894287,4.248179912567139,34817427.0,4.050687789916992
2017-02-23,4.248179912567139,4.193600177764893,4.23907995223999,4.220890045166016,30502560.0,4.0246663093566895
2017-02-24,4.311860084533691,4.220890045166016,4.229990005493164,4.257279872894287,57274208.0,4.0593647956848145
2017-02-27,4.257279872894287,4.184500217437744,4.248179912567139,4.202700138092041,30237235.0,4.007322311401367
2017-02-28,4.220890045166016,4.193600177764893,4.202700138092041,4.211790084838867,28282837.0,4.015989780426025
2017-03-01,4.266369819641113,4.202700138092041,4.220890045166016,4.23907995223999,39445412.0,4.042011260986328
2017-03-02,4.257279872894287,4.202700138092041,4.248179912567139,4.211790084838867,26637919.0,4.015989780426025
2017-03-03,4.202700138092041,4.139019966125488,4.193600177764893,4.148119926452637,34142649.0,3.955279588699341
2017-03-06,4.193600177764893,4.139019966125488,4.148119926452637,4.17540979385376,27026197.0,3.9813005924224854
2017-03-07,4.193600177764893,4.157209873199463,4.17540979385376,4.166309833526611,21850509.0,3.972623825073242
2017-03-08,4.257279872894287,4.166309833526611,4.17540979385376,4.257279872894287,35971600.0,4.0593647956848145
2017-03-09,4.248179912567139,4.193600177764893,4.220890045166016,4.193600177764893,24799184.0,3.998645305633545
2017-03-10,4.229990005493164,4.184500217437744,4.193600177764893,4.193600177764893,16362292.0,3.998645305633545
2017-03-13,4.184500217437744,4.120830059051514,4.184500217437744,4.166309833526611,20567767.0,3.972623825073242
2017-03-14,4.184500217437744,4.12992000579834,4.157209873199463,4.139019966125488,20506190.0,3.9466028213500977
2017-03-15,4.148119926452637,4.111730098724365,4.139019966125488,4.12992000579834,17283667.0,3.9379260540008545
2017-03-16,4.184500217437744,4.12992000579834,4.139019966125488,4.17540979385376,22925081.0,3.9813005924224854
2017-03-17,4.184500217437744,4.120830059051514,4.17540979385376,4.12992000579834,19410025.0,3.9379260540008545
2017-03-20,4.148119926452637,4.102630138397217,4.111730098724365,4.139019966125488,18419411.0,3.9466028213500977
2017-03-21,4.139019966125488,4.102630138397217,4.12992000579834,4.120830059051514,16051960.0,3.929258108139038
2017-03-22,4.157209873199463,4.093540191650391,4.102630138397217,4.111730098724365,22650845.0,3.920581102371216
2017-03-23,4.184500217437744,4.102630138397217,4.120830059051514,4.166309833526611,36705198.0,3.972623825073242
2017-03-24,4.257279872894287,4.12992000579834,4.166309833526611,4.229990005493164,55719064.0,4.033343315124512
2017-03-27,4.266369819641113,4.184500217437744,4.23907995223999,4.220890045166016,43421574.0,4.0246663093566895
2017-03-28,4.348249912261963,4.193600177764893,4.202700138092041,4.266369819641113,63877886.0,4.068032264709473
2017-03-29,4.3391499519348145,4.229990005493164,4.266369819641113,4.257279872894287,62628721.0,4.0593647956848145
2017-03-30,4.411920070648193,4.220890045166016,4.248179912567139,4.357339859008789,126425549.0,4.154773235321045
2017-03-31,4.348249912261963,4.211790084838867,4.330049991607666,4.266369819641113,76568244.0,4.068032264709473
2017-04-05,4.311860084533691,4.23907995223999,4.257279872894287,4.311860084533691,53891564.0,4.111407279968262
2017-04-06,4.302760124206543,4.23907995223999,4.302760124206543,4.266369819641113,50030905.0,4.068032264709473
2017-04-07,4.393730163574219,4.257279872894287,4.266369819641113,4.3391499519348145,76502716.0,4.1374287605285645
2017-04-10,4.348249912261963,4.229990005493164,4.348249912261963,4.248179912567139,56442239.0,4.050687789916992
2017-04-11,4.266369819641113,4.166309833526611,4.257279872894287,4.248179912567139,53702031.0,4.050687789916992
2017-04-12,4.266369819641113,4.202700138092041,4.229990005493164,4.220890045166016,28978779.0,4.0246663093566895
2017-04-13,4.266369819641113,4.202700138092041,4.229990005493164,4.248179912567139,26420951.0,4.050687789916992
2017-04-14,4.266369819641113,4.148119926452637,4.248179912567139,4.157209873199463,40506077.0,3.963947057723999
2017-04-17,4.17540979385376,4.111730098724365,4.139019966125488,4.148119926452637,29131488.0,3.955279588699341
2017-04-18,4.17540979385376,4.102630138397217,4.148119926452637,4.111730098724365,21530480.0,3.920581102371216
2017-04-19,4.148119926452637,4.011660099029541,4.102630138397217,4.038959980010986,37773671.0,3.851194381713867
2017-04-20,4.084440231323242,4.0207600593566895,4.0480499267578125,4.057149887084961,25819548.0,3.8685383796691895
2017-04-21,4.084440231323242,4.038959980010986,4.057149887084961,4.057149887084961,15121178.0,3.8685383796691895
2017-04-24,4.066249847412109,3.911600112915039,4.066249847412109,3.9297900199890137,31834081.0,3.7470991611480713
2017-04-25,3.9661800861358643,3.884310007095337,3.9479899406433105,3.9207000732421875,31765687.0,3.738431930541992
2017-04-26,3.9297900199890137,3.884310007095337,3.911600112915039,3.911600112915039,15651154.0,3.729755163192749
2017-04-27,3.911600112915039,3.8024399280548096,3.911600112915039,3.8934099674224854,28201659.0,3.7124104499816895
2017-04-28,3.9479899406433105,3.8661201000213623,3.8934099674224854,3.938889980316162,13229000.0,3.7557761669158936
2017-05-02,3.938889980316162,3.8934099674224854,3.938889980316162,3.911600112915039,13204789.0,3.729755163192749
2017-05-03,3.938889980316162,3.8934099674224854,3.8934099674224854,3.9024999141693115,15344605.0,3.7210779190063477
2017-05-04,3.911600112915039,3.8479199409484863,3.9024999141693115,3.8661201000213623,22702231.0,3.686389446258545
2017-05-05,3.83882999420166,3.7751500606536865,3.8297300338745117,3.8297300338745117,24225976.0,3.65169095993042
2017-05-08,3.8570199012756348,3.793339967727661,3.8206300735473633,3.8024399280548096,12849602.0,3.6256697177886963
2017-05-09,3.83882999420166,3.793339967727661,3.8024399280548096,3.83882999420166,10478658.0,3.660367965698242
2017-05-10,3.8570199012756348,3.7296700477600098,3.8297300338745117,3.7296700477600098,18608007.0,3.5562827587127686
2017-05-11,3.7478599548339844,3.6205101013183594,3.7205700874328613,3.6750900745391846,38485836.0,3.5042402744293213
2017-05-12,3.693279981613159,3.64778995513916,3.6568899154663086,3.693279981613159,13817290.0,3.5215842723846436
2017-05-15,3.7296700477600098,3.6841800212860107,3.7205700874328613,3.693279981613159,11694348.0,3.5215842723846436
2017-05-16,3.738759994506836,3.64778995513916,3.711469888687134,3.7296700477600098,15012730.0,3.5562827587127686
2017-05-17,3.756959915161133,3.711469888687134,3.7296700477600098,3.738759994506836,14832579.0,3.5649499893188477
2017-05-18,3.793339967727661,3.7023799419403076,3.711469888687134,3.784250020980835,22109216.0,3.608325242996216
2017-05-19,3.83882999420166,3.766050100326538,3.784250020980835,3.8024399280548096,24872229.0,3.6256697177886963
2017-05-22,3.884310007095337,3.7478599548339844,3.83882999420166,3.766050100326538,23951367.0,3.5909714698791504
2017-05-23,3.793339967727661,3.638700008392334,3.766050100326538,3.64778995513916,26256747.0,3.4782092571258545
2017-05-24,3.7023799419403076,3.6205101013183594,3.64778995513916,3.693279981613159,14712676.0,3.5215842723846436
2017-05-25,3.784250020980835,3.6841800212860107,3.693279981613159,3.784250020980835,22562072.0,3.608325242996216
2017-05-26,3.793339967727661,3.7205700874328613,3.784250020980835,3.738759994506836,17890197.0,3.5649499893188477
2017-05-31,3.793339967727661,3.738759994506836,3.766050100326538,3.738759994506836,15037462.0,3.5649499893188477
2017-06-01,3.8479199409484863,3.7296700477600098,3.738759994506836,3.8024399280548096,38182561.0,3.6256697177886963
2017-06-02,3.784250020980835,3.64778995513916,3.7296700477600098,3.7751500606536865,25360186.0,3.5996482372283936
2017-06-05,3.8206300735473633,3.7296700477600098,3.7751500606536865,3.738759994506836,23310137.0,3.5649499893188477
2017-06-06,3.784250020980835,3.7478599548339844,3.766050100326538,3.7751500606536865,17668959.0,3.5996482372283936
2017-06-07,3.8206300735473633,3.756959915161133,3.756959915161133,3.811539888381958,21328600.0,3.6343467235565186
2017-06-08,3.8206300735473633,3.7751500606536865,3.8024399280548096,3.784250020980835,16473141.0,3.608325242996216
2017-06-09,3.793339967727661,3.756959915161133,3.784250020980835,3.766050100326538,13371724.0,3.5909714698791504
2017-06-12,3.766050100326538,3.711469888687134,3.756959915161133,3.711469888687134,17718370.0,3.538928747177124
2017-06-13,3.756959915161133,3.711469888687134,3.711469888687134,3.738759994506836,12462161.0,3.5649499893188477
2017-06-14,3.7478599548339844,3.711469888687134,3.738759994506836,3.7478599548339844,13648921.0,3.57362699508667
2017-06-15,3.738759994506836,3.7023799419403076,3.711469888687134,3.738759994506836,16137400.0,3.5910985469818115
2017-06-16,3.7478599548339844,3.7205700874328613,3.7296700477600098,3.7296700477600098,13162193.0,3.5823676586151123
2017-06-19,3.7751500606536865,3.7296700477600098,3.738759994506836,3.766050100326538,13371947.0,3.6173110008239746
2017-06-20,3.793339967727661,3.756959915161133,3.756959915161133,3.7751500606536865,18456919.0,3.626051425933838
2017-06-21,3.8206300735473633,3.756959915161133,3.784250020980835,3.793339967727661,23008892.0,3.6435229778289795
2017-06-22,3.811539888381958,3.738759994506836,3.784250020980835,3.738759994506836,21758075.0,3.5910985469818115
2017-06-23,3.7478599548339844,3.7023799419403076,3.7478599548339844,3.7296700477600098,18304641.0,3.5823676586151123
2017-06-26,3.784250020980835,3.7296700477600098,3.7296700477600098,3.7751500606536865,18267792.0,3.626051425933838
2017-06-27,3.793339967727661,3.756959915161133,3.784250020980835,3.784250020980835,18768590.0,3.6347920894622803
2017-06-28,3.793339967727661,3.756959915161133,3.766050100326538,3.7751500606536865,14430792.0,3.626051425933838
2017-06-29,3.811539888381958,3.766050100326538,3.7751500606536865,3.793339967727661,14910357.0,3.6435229778289795
2017-06-30,3.793339967727661,3.756959915161133,3.7751500606536865,3.766050100326538,14655833.0,3.6173110008239746
2017-07-03,3.8297300338745117,3.784250020980835,3.793339967727661,3.8206300735473633,31585210.0,3.6697351932525635
2017-07-04,3.8297300338745117,3.793339967727661,3.8206300735473633,3.8024399280548096,19940000.0,3.652263641357422
2017-07-05,3.83882999420166,3.793339967727661,3.811539888381958,3.8297300338745117,15805528.0,3.678475856781006
2017-07-06,3.8570199012756348,3.793339967727661,3.83882999420166,3.83882999420166,21139774.0,3.6872165203094482
2017-07-07,3.8570199012756348,3.811539888381958,3.8297300338745117,3.8479199409484863,16276382.0,3.6959471702575684
2017-07-10,3.9024999141693115,3.8297300338745117,3.83882999420166,3.8570199012756348,29774269.0,3.7046878337860107
2017-07-11,3.8570199012756348,3.8024399280548096,3.8479199409484863,3.811539888381958,19200503.0,3.661004066467285
2017-07-12,3.8206300735473633,3.766050100326538,3.811539888381958,3.8024399280548096,21969496.0,3.652263641357422
2017-07-13,3.8661201000213623,3.8024399280548096,3.811539888381958,3.8479199409484863,21909076.0,3.6959471702575684
2017-07-14,3.8934099674224854,3.8297300338745117,3.83882999420166,3.8661201000213623,23682351.0,3.713428497314453
2017-07-17,3.911600112915039,3.738759994506836,3.8934099674224854,3.756959915161133,52398852.0,3.608579635620117
2017-07-18,3.756959915161133,3.611409902572632,3.7478599548339844,3.738759994506836,63485293.0,3.5910985469818115
2017-07-19,3.8661201000213623,3.7023799419403076,3.7205700874328613,3.8570199012756348,53471871.0,3.7046878337860107
2017-07-20,3.9024999141693115,3.8297300338745117,3.8570199012756348,3.8752100467681885,39086090.0,3.7221596240997314
2017-07-21,3.938889980316162,3.8570199012756348,3.8661201000213623,3.8934099674224854,40455341.0,3.739640712738037
2017-07-24,3.984380006790161,3.8661201000213623,3.8934099674224854,3.9570798873901367,51728877.0,3.8007960319519043
2017-07-25,3.9479899406433105,3.884310007095337,3.938889980316162,3.911600112915039,27214269.0,3.757112503051758
2017-07-26,3.9297900199890137,3.884310007095337,3.9207000732421875,3.9297900199890137,23301817.0,3.7745840549468994
2017-07-27,3.9297900199890137,3.8752100467681885,3.9207000732421875,3.9297900199890137,26486419.0,3.7745840549468994
2017-07-28,3.9297900199890137,3.8752100467681885,3.9207000732421875,3.8934099674224854,22357309.0,3.739640712738037
2017-07-31,3.9934699535369873,3.884310007095337,3.9024999141693115,3.984380006790161,43383292.0,3.8270180225372314
2017-08-01,4.102630138397217,3.984380006790161,3.9934699535369873,4.029860019683838,61975820.0,3.870701551437378
2017-08-02,4.120830059051514,4.029860019683838,4.0480499267578125,4.038959980010986,49878479.0,3.8794424533843994
2017-08-03,4.0753397941589355,4.002570152282715,4.038959980010986,4.057149887084961,29890366.0,3.896914005279541
2017-08-04,4.139019966125488,4.038959980010986,4.057149887084961,4.093540191650391,57360770.0,3.9318668842315674
2017-08-07,4.111730098724365,4.057149887084961,4.093540191650391,4.111730098724365,30836187.0,3.94933819770813
2017-08-08,4.111730098724365,4.038959980010986,4.093540191650391,4.111730098724365,36220758.0,3.94933819770813
2017-08-09,4.184500217437744,4.0753397941589355,4.093540191650391,4.166309833526611,46252472.0,4.001762390136719
2017-08-10,4.211790084838867,4.102630138397217,4.157209873199463,4.111730098724365,43789995.0,3.94933819770813
2017-08-11,4.093540191650391,3.9570798873901367,4.0753397941589355,3.9661800861358643,53015009.0,3.809536933898926
2017-08-14,4.029860019683838,3.9661800861358643,3.9661800861358643,4.0207600593566895,22825659.0,3.8619611263275146
2017-08-15,4.038959980010986,4.002570152282715,4.011660099029541,4.029860019683838,16634304.0,3.870701551437378
2017-08-16,3.9934699535369873,3.8570199012756348,3.9934699535369873,3.8752100467681885,82669797.0,3.7221596240997314
2017-08-17,3.911600112915039,3.8570199012756348,3.8752100467681885,3.9024999141693115,34919914.0,3.7483716011047363
2017-08-18,3.9207000732421875,3.8570199012756348,3.884310007095337,3.9024999141693115,26862993.0,3.7483716011047363
2017-08-21,3.9297900199890137,3.884310007095337,3.9024999141693115,3.9297900199890137,23121665.0,3.7745840549468994
2017-08-22,3.9207000732421875,3.8752100467681885,3.9207000732421875,3.884310007095337,19239736.0,3.7309000492095947
2017-08-23,3.884310007095337,3.8297300338745117,3.8752100467681885,3.8570199012756348,20780680.0,3.7046878337860107
2017-08-24,3.8661201000213623,3.793339967727661,3.8570199012756348,3.8024399280548096,29748544.0,3.652263641357422
2017-08-25,3.8752100467681885,3.8024399280548096,3.8024399280548096,3.8661201000213623,23836807.0,3.713428497314453
2017-08-28,3.9024999141693115,3.8661201000213623,3.8661201000213623,3.8934099674224854,26557420.0,3.739640712738037
2017-08-29,3.911600112915039,3.8661201000213623,3.8934099674224854,3.8752100467681885,20202205.0,3.7221596240997314
2017-08-30,3.911600112915039,3.8570199012756348,3.8752100467681885,3.8934099674224854,17323405.0,3.739640712738037
2017-08-31,3.9024999141693115,3.8752100467681885,3.8934099674224854,3.9024999141693115,13330398.0,3.7483716011047363
2017-09-01,3.984380006790161,3.9024999141693115,3.9024999141693115,3.9570798873901367,44407113.0,3.8007960319519043
2017-09-04,3.9570798873901367,3.9207000732421875,3.9479899406433105,3.9479899406433105,22480059.0,3.792065143585205
2017-09-05,3.9570798873901367,3.9207000732421875,3.938889980316162,3.9570798873901367,19940875.0,3.8007960319519043
2017-09-06,3.9570798873901367,3.9207000732421875,3.9479899406433105,3.9479899406433105,18182068.0,3.792065143585205
2017-09-07,3.9479899406433105,3.9024999141693115,3.9479899406433105,3.9024999141693115,24404640.0,3.7483716011047363
2017-09-08,3.9207000732421875,3.8752100467681885,3.9024999141693115,3.8934099674224854,16599376.0,3.739640712738037
2017-09-11,3.9207000732421875,3.8752100467681885,3.8934099674224854,3.9024999141693115,22745179.0,3.7483716011047363
2017-09-12,3.9479899406433105,3.8934099674224854,3.911600112915039,3.911600112915039,22814368.0,3.757112503051758
2017-09-13,3.9024999141693115,3.8661201000213623,3.9024999141693115,3.884310007095337,21982582.0,3.7309000492095947
2017-09-14,3.8934099674224854,3.83882999420166,3.8934099674224854,3.8661201000213623,25792570.0,3.713428497314453
2017-09-15,3.8661201000213623,3.8297300338745117,3.8570199012756348,3.83882999420166,19755522.0,3.6872165203094482
2017-09-18,3.8570199012756348,3.8297300338745117,3.8297300338745117,3.8479199409484863,19868247.0,3.6959471702575684
2017-09-19,3.8661201000213623,3.8206300735473633,3.8570199012756348,3.8479199409484863,22950287.0,3.6959471702575684
2017-09-20,3.8661201000213623,3.8206300735473633,3.8479199409484863,3.8479199409484863,22900959.0,3.6959471702575684
2017-09-21,3.8661201000213623,3.8297300338745117,3.8479199409484863,3.8297300338745117,19417881.0,3.678475856781006
2017-09-22,3.8297300338745117,3.793339967727661,3.8297300338745117,3.793339967727661,20244048.0,3.6435229778289795
2017-09-25,3.811539888381958,3.738759994506836,3.8024399280548096,3.7478599548339844,16128219.0,3.599839210510254
2017-09-26,3.784250020980835,3.756959915161133,3.766050100326538,3.766050100326538,12134864.0,3.6173110008239746
2017-09-27,3.8024399280548096,3.766050100326538,3.7751500606536865,3.793339967727661,14131178.0,3.6435229778289795
2017-09-28,3.793339967727661,3.756959915161133,3.793339967727661,3.766050100326538,11830407.0,3.6173110008239746
2017-09-29,3.8297300338745117,3.766050100326538,3.766050100326538,3.8297300338745117,16315347.0,3.678475856781006
2017-10-09,3.9024999141693115,3.8570199012756348,3.884310007095337,3.8752100467681885,33393188.0,3.7221596240997314
2017-10-10,3.884310007095337,3.8479199409484863,3.8752100467681885,3.8752100467681885,15381904.0,3.7221596240997314
2017-10-11,3.884310007095337,3.8570199012756348,3.884310007095337,3.8752100467681885,16055848.0,3.7221596240997314
2017-10-12,3.8752100467681885,3.8297300338745117,3.8752100467681885,3.8479199409484863,14767585.0,3.6959471702575684
2017-10-13,3.8570199012756348,3.83882999420166,3.8479199409484863,3.8479199409484863,10832201.0,3.6959471702575684
2017-10-16,3.8570199012756348,3.793339967727661,3.8479199409484863,3.8024399280548096,20280521.0,3.652263641357422
2017-10-17,3.8479199409484863,3.784250020980835,3.8024399280548096,3.8206300735473633,14200899.0,3.6697351932525635
2017-10-18,3.8570199012756348,3.811539888381958,3.8206300735473633,3.8206300735473633,14979398.0,3.6697351932525635
2017-10-19,3.8206300735473633,3.7751500606536865,3.811539888381958,3.7751500606536865,14091744.0,3.626051425933838
2017-10-20,3.811539888381958,3.756959915161133,3.766050100326538,3.8024399280548096,9585185.0,3.652263641357422
2017-10-23,3.9024999141693115,3.8479199409484863,3.8479199409484863,3.884310007095337,33110157.0,3.7309000492095947
2017-10-24,3.9297900199890137,3.8479199409484863,3.8934099674224854,3.8661201000213623,31239447.0,3.713428497314453
2017-10-25,3.8934099674224854,3.8661201000213623,3.8661201000213623,3.8934099674224854,16807433.0,3.739640712738037
2017-10-26,3.9024999141693115,3.8570199012756348,3.884310007095337,3.884310007095337,19558796.0,3.7309000492095947
2017-10-27,3.9297900199890137,3.8752100467681885,3.884310007095337,3.911600112915039,30015314.0,3.757112503051758
2017-10-30,3.9207000732421875,3.8024399280548096,3.9207000732421875,3.8206300735473633,28512168.0,3.6697351932525635
2017-10-31,3.83882999420166,3.784250020980835,3.793339967727661,3.8297300338745117,17013052.0,3.678475856781006
2017-11-01,3.83882999420166,3.8024399280548096,3.8206300735473633,3.8206300735473633,15847152.0,3.6697351932525635
2017-11-02,3.8206300735473633,3.784250020980835,3.8206300735473633,3.793339967727661,16678086.0,3.6435229778289795
2017-11-03,3.8206300735473633,3.766050100326538,3.784250020980835,3.8024399280548096,22089533.0,3.652263641357422
2017-11-06,3.83882999420166,3.8024399280548096,3.8024399280548096,3.8297300338745117,19563809.0,3.678475856781006
2017-11-07,4.057149887084961,3.8297300338745117,3.83882999420166,3.984380006790161,87119693.0,3.8270180225372314
2017-11-08,4.029860019683838,3.938889980316162,3.9661800861358643,3.9752800464630127,54102768.0,3.818277359008789
2017-11-09,4.011660099029541,3.9297900199890137,3.9752800464630127,3.9570798873901367,39936780.0,3.8007960319519043
2017-11-10,3.9661800861358643,3.9024999141693115,3.9570798873901367,3.9024999141693115,36396689.0,3.7483716011047363
2017-11-13,3.9752800464630127,3.8934099674224854,3.9024999141693115,3.9661800861358643,36490749.0,3.809536933898926
2017-11-14,3.9934699535369873,3.8752100467681885,3.9661800861358643,3.884310007095337,32388279.0,3.7309000492095947
2017-11-15,3.9024999141693115,3.8297300338745117,3.8752100467681885,3.8570199012756348,22573028.0,3.7046878337860107
2017-11-16,3.884310007095337,3.8297300338745117,3.8570199012756348,3.83882999420166,14928742.0,3.6872165203094482
2017-11-17,3.8570199012756348,3.738759994506836,3.83882999420166,3.756959915161133,36913095.0,3.608579635620117
2017-11-20,3.766050100326538,3.665990114212036,3.7478599548339844,3.756959915161133,19825415.0,3.608579635620117
2017-11-21,3.784250020980835,3.693279981613159,3.7478599548339844,3.7296700477600098,28204539.0,3.5823676586151123
2017-11-22,3.7751500606536865,3.7296700477600098,3.7296700477600098,3.766050100326538,17634322.0,3.6173110008239746
2017-11-23,3.8752100467681885,3.766050100326538,3.7751500606536865,3.784250020980835,38193348.0,3.6347920894622803
2017-11-24,3.83882999420166,3.7751500606536865,3.8206300735473633,3.811539888381958,24860479.0,3.661004066467285
2017-11-27,3.8479199409484863,3.738759994506836,3.8297300338745117,3.7478599548339844,25740359.0,3.599839210510254
2017-11-28,3.8934099674224854,3.766050100326538,3.7751500606536865,3.884310007095337,42030436.0,3.7309000492095947
2017-11-29,3.984380006790161,3.9024999141693115,3.911600112915039,3.9297900199890137,65900470.0,3.7745840549468994
2017-11-30,4.0480499267578125,3.9207000732421875,3.9661800861358643,3.9479899406433105,61020862.0,3.792065143585205
2017-12-01,4.102630138397217,3.911600112915039,3.9661800861358643,4.093540191650391,80856961.0,3.9318668842315674
2017-12-04,4.502890110015869,4.284570217132568,4.320950031280518,4.375539779663086,217429289.0,4.202729225158691
2017-12-05,4.493790149688721,4.302760124206543,4.448309898376465,4.357339859008789,135147689.0,4.185247898101807
2017-12-06,4.7121100425720215,4.311860084533691,4.357339859008789,4.621150016784668,238786887.0,4.438638687133789
2017-12-07,4.657529830932617,4.530179977416992,4.593860149383545,4.548369884490967,168240865.0,4.368732929229736
2017-12-08,4.630239963531494,4.475599765777588,4.566569805145264,4.5847601890563965,124128135.0,4.4036865234375
2017-12-11,4.6120500564575195,4.411920070648193,4.593860149383545,4.4664998054504395,143929195.0,4.290096282958984
2017-12-12,4.4847002029418945,4.3664398193359375,4.393730163574219,4.439209938049316,103418671.0,4.2638840675354
2017-12-13,4.4847002029418945,4.302760124206543,4.4664998054504395,4.3391499519348145,107077182.0,4.167776107788086
2017-12-14,4.6120500564575195,4.348249912261963,4.375539779663086,4.593860149383545,203785068.0,4.412426948547363
2017-12-15,4.639339923858643,4.4664998054504395,4.530179977416992,4.602950096130371,166020355.0,4.4211578369140625
2017-12-18,4.602950096130371,4.402820110321045,4.557469844818115,4.493790149688721,104698976.0,4.316308975219727
2017-12-19,4.648439884185791,4.375539779663086,4.4847002029418945,4.639339923858643,151192036.0,4.456110000610352
2017-12-20,4.994110107421875,4.6120500564575195,4.657529830932617,4.884950160980225,244065132.0,4.692020416259766
2017-12-21,5.021399974822998,4.812180042266846,4.857659816741943,4.921339988708496,182432307.0,4.726973056793213
2017-12-22,5.248819828033447,4.839469909667969,4.948629856109619,4.957729816436768,221023951.0,4.76192569732666
2017-12-25,5.003210067749023,4.784890174865723,4.9759202003479,4.803080081939697,159633027.0,4.613383769989014
2017-12-26,4.957729816436768,4.730309963226318,4.821280002593994,4.912240028381348,136424450.0,4.71823263168335
2017-12-27,4.875860214233398,4.648439884185791,4.866759777069092,4.666629791259766,150734178.0,4.4823222160339355
2017-12-28,4.703020095825195,4.511990070343018,4.630239963531494,4.602950096130371,126923214.0,4.4211578369140625
2017-12-29,4.648439884185791,4.521080017089844,4.602950096130371,4.602950096130371,69437250.0,4.4211578369140625
2018-01-02,4.739409923553467,4.548369884490967,4.602950096130371,4.72121000289917,100928559.0,4.534747123718262
2018-01-03,4.866759777069092,4.657529830932617,4.7121100425720215,4.72121000289917,136195364.0,4.534747123718262
2018-01-04,4.821280002593994,4.693920135498047,4.72121000289917,4.757599830627441,93834899.0,4.569699764251709
2018-01-05,4.730309963226318,4.575660228729248,4.730309963226318,4.593860149383545,103273884.0,4.412426948547363
2018-01-08,4.684820175170898,4.548369884490967,4.557469844818115,4.657529830932617,79917747.0,4.473581790924072
2018-01-09,4.72121000289917,4.6120500564575195,4.639339923858643,4.648439884185791,59541129.0,4.464850902557373
2018-01-10,4.775790214538574,4.593860149383545,4.648439884185791,4.775790214538574,128502678.0,4.58717155456543
2018-01-11,4.757599830627441,4.639339923858643,4.748499870300293,4.639339923858643,77477211.0,4.456110000610352
2018-01-12,4.648439884185791,4.530179977416992,4.639339923858643,4.539279937744141,78021125.0,4.360002040863037
2018-01-15,4.530179977416992,4.348249912261963,4.521080017089844,4.38463020324707,83966851.0,4.211460590362549
2018-01-16,4.43011999130249,4.348249912261963,4.357339859008789,4.393730163574219,40905840.0,4.220201015472412
2018-01-17,4.393730163574219,4.302760124206543,4.375539779663086,4.38463020324707,50390636.0,4.211460590362549
2018-01-18,4.421020030975342,4.348249912261963,4.38463020324707,4.3664398193359375,34569255.0,4.19398832321167
2018-01-19,4.493790149688721,4.3391499519348145,4.38463020324707,4.439209938049316,54266295.0,4.2638840675354
2018-01-22,4.4847002029418945,4.421020030975342,4.4664998054504395,4.457409858703613,34560582.0,4.281365871429443
2018-01-23,4.4664998054504395,4.357339859008789,4.448309898376465,4.393730163574219,47160140.0,4.220201015472412
2018-01-24,4.502890110015869,4.375539779663086,4.411920070648193,4.4664998054504395,50523725.0,4.290096282958984
2018-01-25,4.502890110015869,4.43011999130249,4.4847002029418945,4.475599765777588,39503151.0,4.298837184906006
2018-01-26,4.475599765777588,4.421020030975342,4.439209938049316,4.475599765777588,30246755.0,4.298837184906006
2018-01-29,4.666629791259766,4.4664998054504395,4.4847002029418945,4.621150016784668,97802664.0,4.438638687133789
2018-01-30,4.7121100425720215,4.548369884490967,4.6120500564575195,4.675730228424072,71779237.0,4.491063594818115
2018-01-31,4.7121100425720215,4.557469844818115,4.630239963531494,4.575660228729248,66359292.0,4.3949456214904785
2018-02-01,4.648439884185791,4.302760124206543,4.575660228729248,4.320950031280518,80617709.0,4.150295257568359
2018-02-02,4.393730163574219,4.17540979385376,4.302760124206543,4.3664398193359375,51600417.0,4.19398832321167
2018-02-05,4.38463020324707,4.275469779968262,4.320950031280518,4.311860084533691,37281746.0,4.141563892364502
2018-02-06,4.248179912567139,3.9570798873901367,4.211790084838867,3.9661800861358643,73147138.0,3.809536933898926
2018-02-07,4.111730098724365,3.9297900199890137,4.084440231323242,3.9934699535369873,51209096.0,3.8357486724853516
2018-02-08,4.057149887084961,3.9024999141693115,3.9934699535369873,4.0207600593566895,26493705.0,3.8619611263275146
2018-02-09,3.9479899406433105,3.665990114212036,3.911600112915039,3.7478599548339844,68914956.0,3.599839210510254
2018-02-12,3.884310007095337,3.7478599548339844,3.766050100326538,3.8752100467681885,33365102.0,3.7221596240997314
2018-02-13,3.938889980316162,3.8479199409484863,3.884310007095337,3.8934099674224854,34517929.0,3.739640712738037
2018-02-14,3.9570798873901367,3.8479199409484863,3.9024999141693115,3.8752100467681885,22177304.0,3.7221596240997314
2018-02-22,3.9570798873901367,3.884310007095337,3.911600112915039,3.9297900199890137,33766475.0,3.7745840549468994
2018-02-23,4.057149887084961,3.911600112915039,3.938889980316162,4.0480499267578125,41802362.0,3.8881731033325195
2018-02-26,4.220890045166016,3.9752800464630127,4.066249847412109,4.184500217437744,60983278.0,4.019234657287598
2018-02-27,4.157209873199463,4.093540191650391,4.157209873199463,4.102630138397217,30231504.0,3.9405977725982666
2018-02-28,4.0753397941589355,4.002570152282715,4.0753397941589355,4.038959980010986,22941313.0,3.8794424533843994
2018-03-01,4.066249847412109,3.9661800861358643,4.002570152282715,4.0480499267578125,22647525.0,3.8881731033325195
2018-03-02,4.066249847412109,3.9934699535369873,4.011660099029541,4.029860019683838,22572099.0,3.870701551437378
2018-03-05,4.093540191650391,4.011660099029541,4.0207600593566895,4.057149887084961,19793488.0,3.896914005279541
2018-03-06,4.102630138397217,4.038959980010986,4.057149887084961,4.0753397941589355,18102936.0,3.9143853187561035
2018-03-07,4.102630138397217,3.9934699535369873,4.057149887084961,3.9934699535369873,23445674.0,3.8357486724853516
2018-03-08,4.038959980010986,3.9661800861358643,4.002570152282715,4.002570152282715,26748142.0,3.844489812850952
2018-03-09,4.093540191650391,4.038959980010986,4.0480499267578125,4.084440231323242,28940772.0,3.923126459121704
2018-03-12,4.120830059051514,4.057149887084961,4.102630138397217,4.084440231323242,32204192.0,3.923126459121704
2018-03-13,4.17540979385376,4.066249847412109,4.066249847412109,4.12992000579834,39652487.0,3.9668099880218506
2018-03-14,4.120830059051514,4.029860019683838,4.102630138397217,4.029860019683838,28278508.0,3.870701551437378
2018-03-15,4.011660099029541,3.8570199012756348,4.002570152282715,3.884310007095337,65071995.0,3.7309000492095947
2018-03-16,3.8752100467681885,3.811539888381958,3.8752100467681885,3.83882999420166,37307082.0,3.6872165203094482
2018-03-19,3.8934099674224854,3.7751500606536865,3.8206300735473633,3.811539888381958,71235819.0,3.661004066467285
2018-03-20,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-03-21,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-03-22,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-03-23,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-03-26,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-03-27,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-03-28,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-03-29,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-03-30,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-04-02,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-04-03,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-04-04,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-04-09,3.811539888381958,3.811539888381958,3.811539888381958,3.811539888381958,0.0,3.661004066467285
2018-04-10,4.139999866485596,3.9200000762939453,4.0,4.03000020980835,92023961.0,3.8708362579345703
2018-04-11,4.239999771118164,4.03000020980835,4.059999942779541,4.199999809265137,84335752.0,4.034121513366699
2018-04-12,4.269999980926514,4.159999847412109,4.199999809265137,4.190000057220459,51882099.0,4.024517059326172
2018-04-13,4.239999771118164,4.159999847412109,4.210000038146973,4.179999828338623,32666295.0,4.014912128448486
2018-04-16,4.239999771118164,4.070000171661377,4.179999828338623,4.099999904632568,45101820.0,3.9380714893341064
2018-04-17,4.150000095367432,4.070000171661377,4.130000114440918,4.119999885559082,42850943.0,3.9572813510894775
2018-04-18,4.210000038146973,4.079999923706055,4.139999866485596,4.199999809265137,45810068.0,4.034121513366699
2018-04-19,4.25,4.139999866485596,4.230000019073486,4.150000095367432,46710505.0,3.9860966205596924
2018-04-20,4.130000114440918,4.039999961853027,4.110000133514404,4.050000190734863,53146874.0,3.8900465965270996
2018-04-23,4.090000152587891,3.9600000381469727,4.019999980926514,4.010000228881836,46298175.0,3.851626396179199
2018-04-24,4.099999904632568,4.019999980926514,4.03000020980835,4.079999923706055,35347402.0,3.9188613891601562
2018-04-25,4.079999923706055,4.039999961853027,4.070000171661377,4.059999942779541,26447609.0,3.899651050567627
2018-04-26,4.070000171661377,3.990000009536743,4.059999942779541,4.010000228881836,29626441.0,3.851626396179199
2018-04-27,4.039999961853027,3.990000009536743,4.019999980926514,4.019999980926514,25799077.0,3.8612308502197266
2018-05-02,4.099999904632568,4.019999980926514,4.019999980926514,4.099999904632568,42839588.0,3.9380714893341064
2018-05-03,4.260000228881836,4.070000171661377,4.110000133514404,4.230000019073486,72048488.0,4.062936782836914
2018-05-04,4.28000020980835,4.170000076293945,4.210000038146973,4.199999809265137,47925954.0,4.034121513366699
2018-05-07,4.360000133514404,4.239999771118164,4.239999771118164,4.309999942779541,61529253.0,4.139777183532715
2018-05-08,4.420000076293945,4.300000190734863,4.309999942779541,4.349999904632568,62489439.0,4.178197860717773
2018-05-09,4.420000076293945,4.320000171661377,4.349999904632568,4.340000152587891,49518864.0,4.168592929840088
2018-05-10,4.46999979019165,4.340000152587891,4.400000095367432,4.360000133514404,49078106.0,4.187802791595459
2018-05-11,4.409999847412109,4.300000190734863,4.369999885559082,4.329999923706055,46255757.0,4.158987522125244
2018-05-14,4.409999847412109,4.329999923706055,4.360000133514404,4.369999885559082,53178279.0,4.197408199310303
2018-05-15,4.349999904632568,4.289999961853027,4.349999904632568,4.329999923706055,43401795.0,4.158987522125244
2018-05-16,4.329999923706055,4.28000020980835,4.300000190734863,4.300000190734863,34486704.0,4.1301727294921875
2018-05-17,4.389999866485596,4.289999961853027,4.309999942779541,4.369999885559082,52608677.0,4.197408199310303
2018-05-18,4.639999866485596,4.380000114440918,4.400000095367432,4.590000152587891,143556479.0,4.408719539642334
2018-05-21,4.800000190734863,4.539999961853027,4.730000019073486,4.590000152587891,128351127.0,4.408719539642334
2018-05-22,4.829999923706055,4.630000114440918,4.639999866485596,4.739999771118164,152579089.0,4.552794456481934
2018-05-23,4.730000019073486,4.510000228881836,4.730000019073486,4.53000020980835,102949158.0,4.351089000701904
2018-05-24,4.559999942779541,4.480000019073486,4.550000190734863,4.5,58799808.0,4.322273254394531
2018-05-25,4.510000228881836,4.380000114440918,4.489999771118164,4.429999828338623,51467145.0,4.255038261413574
2018-05-28,4.449999809265137,4.360000133514404,4.400000095367432,4.420000076293945,41112606.0,4.2454328536987305
2018-05-29,4.449999809265137,4.320000171661377,4.420000076293945,4.329999923706055,44445942.0,4.158987522125244
2018-05-30,4.269999980926514,4.079999923706055,4.230000019073486,4.099999904632568,72412210.0,3.9380714893341064
2018-05-31,4.239999771118164,4.139999866485596,4.170000076293945,4.230000019073486,48510431.0,4.062936782836914
2018-06-01,4.289999961853027,4.170000076293945,4.199999809265137,4.28000020980835,42187216.0,4.110962390899658
2018-06-04,4.309999942779541,4.199999809265137,4.28000020980835,4.230000019073486,36279722.0,4.062936782836914
2018-06-05,4.260000228881836,4.190000057220459,4.25,4.260000228881836,29805081.0,4.091752529144287
2018-06-06,4.309999942779541,4.179999828338623,4.25,4.269999980926514,41228969.0,4.101357460021973
2018-06-07,4.28000020980835,4.179999828338623,4.269999980926514,4.190000057220459,33827048.0,4.024517059326172
2018-06-08,4.289999961853027,4.159999847412109,4.210000038146973,4.170000076293945,43996761.0,4.005306720733643
2018-06-11,4.139999866485596,4.059999942779541,4.130000114440918,4.079999923706055,43092258.0,3.9188613891601562
2018-06-12,4.119999885559082,4.019999980926514,4.079999923706055,4.099999904632568,38933239.0,3.9380714893341064
2018-06-13,4.090000152587891,4.010000228881836,4.090000152587891,4.019999980926514,32044650.0,3.8612308502197266
2018-06-14,4.079999923706055,4.019999980926514,4.019999980926514,4.039999961853027,21196624.0,3.880441188812256
2018-06-15,4.059999942779541,3.9200000762939453,4.050000190734863,3.950000047683716,40629454.0,3.7939956188201904
2018-06-19,3.9000000953674316,3.559999942779541,3.890000104904175,3.6500000953674316,65092215.0,3.5058441162109375
2018-06-20,3.7699999809265137,3.609999895095825,3.630000114440918,3.740000009536743,36392250.0,3.592289686203003
2018-06-21,3.819999933242798,3.6600000858306885,3.75,3.680000066757202,33530495.0,3.5346593856811523
2018-06-22,3.890000104904175,3.6600000858306885,3.6600000858306885,3.859999895095825,51115806.0,3.707550287246704
2018-06-25,4.070000171661377,3.890000104904175,3.9000000953674316,3.9800000190734863,71228547.0,3.8228108882904053
2018-06-26,4.130000114440918,3.950000047683716,3.9800000190734863,4.099999904632568,68034373.0,3.9380714893341064
2018-06-27,4.179999828338623,4.03000020980835,4.079999923706055,4.070000171661377,50134898.0,3.90925669670105
2018-06-28,4.079999923706055,3.940000057220459,4.059999942779541,3.990000009536743,43200871.0,3.880082607269287
2018-06-29,4.110000133514404,3.9700000286102295,3.990000009536743,4.090000152587891,41228729.0,3.977328062057495
2018-07-02,4.119999885559082,3.9000000953674316,4.119999885559082,3.940000057220459,47016379.0,3.8314602375030518
2018-07-03,4.090000152587891,3.940000057220459,3.9800000190734863,4.070000171661377,54979482.0,3.957879066467285
2018-07-04,4.150000095367432,4.03000020980835,4.050000190734863,4.090000152587891,42311400.0,3.977328062057495
2018-07-05,4.090000152587891,3.940000057220459,4.070000171661377,3.940000057220459,38126845.0,3.8314602375030518
2018-07-06,4.03000020980835,3.890000104904175,3.9700000286102295,3.9700000286102295,36508822.0,3.860633611679077
2018-07-09,4.239999771118164,3.9700000286102295,3.9800000190734863,4.21999979019165,79293841.0,4.10374641418457
2018-07-10,4.300000190734863,4.179999828338623,4.210000038146973,4.239999771118164,64516507.0,4.123195648193359
2018-07-11,4.179999828338623,4.110000133514404,4.170000076293945,4.170000076293945,52768714.0,4.055124282836914
2018-07-12,4.309999942779541,4.119999885559082,4.159999847412109,4.309999942779541,86845255.0,4.191267013549805
2018-07-13,4.340000152587891,4.260000228881836,4.269999980926514,4.289999961853027,43485865.0,4.171818256378174
2018-07-16,4.320000171661377,4.230000019073486,4.309999942779541,4.28000020980835,37771743.0,4.1620941162109375
2018-07-17,4.28000020980835,4.199999809265137,4.260000228881836,4.269999980926514,42174512.0,4.152369022369385
2018-07-18,4.409999847412109,4.25,4.269999980926514,4.320000171661377,65389600.0,4.200992107391357
2018-07-19,4.46999979019165,4.300000190734863,4.309999942779541,4.420000076293945,102806912.0,4.298236846923828
2018-07-20,4.480000019073486,4.380000114440918,4.420000076293945,4.440000057220459,59999689.0,4.317686080932617
2018-07-23,4.539999961853027,4.429999828338623,4.449999809265137,4.460000038146973,66208109.0,4.337135314941406
2018-07-24,4.53000020980835,4.409999847412109,4.449999809265137,4.480000019073486,70287616.0,4.356584072113037
2018-07-25,4.550000190734863,4.429999828338623,4.460000038146973,4.440000057220459,69534018.0,4.317686080932617
2018-07-26,4.53000020980835,4.449999809265137,4.46999979019165,4.5,69181668.0,4.376033306121826
2018-07-27,4.659999847412109,4.480000019073486,4.5,4.630000114440918,88536723.0,4.5024518966674805
2018-07-30,4.679999828338623,4.539999961853027,4.639999866485596,4.559999942779541,65150143.0,4.434380054473877
2018-07-31,4.639999866485596,4.559999942779541,4.559999942779541,4.599999904632568,53373974.0,4.473278045654297
2018-08-01,4.619999885559082,4.380000114440918,4.579999923706055,4.400000095367432,91850753.0,4.278788089752197
2018-08-02,4.449999809265137,4.329999923706055,4.380000114440918,4.449999809265137,83205393.0,4.3274102210998535
2018-08-03,4.510000228881836,4.349999904632568,4.449999809265137,4.360000133514404,68537127.0,4.239890098571777
2018-08-06,4.489999771118164,4.320000171661377,4.360000133514404,4.380000114440918,68415301.0,4.259338855743408
2018-08-07,4.610000133514404,4.409999847412109,4.420000076293945,4.599999904632568,98114938.0,4.473278045654297
2018-08-08,4.78000020980835,4.559999942779541,4.599999904632568,4.630000114440918,128835003.0,4.5024518966674805
2018-08-09,4.71999979019165,4.510000228881836,4.599999904632568,4.679999828338623,91919188.0,4.551074504852295
2018-08-10,4.71999979019165,4.599999904632568,4.650000095367432,4.690000057220459,63015805.0,4.5607991218566895
2018-08-13,4.71999979019165,4.599999904632568,4.650000095367432,4.690000057220459,57027806.0,4.5607991218566895
2018-08-14,4.869999885559082,4.679999828338623,4.699999809265137,4.789999961853027,92116233.0,4.658044338226318
2018-08-15,4.900000095367432,4.71999979019165,4.769999980926514,4.75,92124538.0,4.61914587020874
2018-08-16,4.730000019073486,4.570000171661377,4.659999847412109,4.670000076293945,98090175.0,4.5413498878479
2018-08-17,4.809999942779541,4.480000019073486,4.760000228881836,4.489999771118164,79160775.0,4.366308212280273
2018-08-20,4.619999885559082,4.480000019073486,4.480000019073486,4.619999885559082,58769612.0,4.492727279663086
2018-08-21,4.690000057220459,4.619999885559082,4.639999866485596,4.659999847412109,51636668.0,4.531625270843506
2018-08-22,4.71999979019165,4.619999885559082,4.690000057220459,4.630000114440918,46172506.0,4.5024518966674805
2018-08-23,4.71999979019165,4.630000114440918,4.670000076293945,4.679999828338623,47149845.0,4.551074504852295
2018-08-24,4.690000057220459,4.570000171661377,4.659999847412109,4.610000133514404,38201244.0,4.48300313949585
2018-08-27,4.690000057220459,4.610000133514404,4.610000133514404,4.679999828338623,53447586.0,4.551074504852295
2018-08-28,4.730000019073486,4.599999904632568,4.679999828338623,4.639999866485596,46252585.0,4.512176036834717
2018-08-29,4.659999847412109,4.46999979019165,4.630000114440918,4.489999771118164,58024413.0,4.366308212280273
2018-08-30,4.670000076293945,4.480000019073486,4.489999771118164,4.630000114440918,87919829.0,4.5024518966674805
2018-08-31,4.639999866485596,4.420000076293945,4.639999866485596,4.440000057220459,74483904.0,4.317686080932617
2018-09-03,4.46999979019165,4.360000133514404,4.420000076293945,4.460000038146973,45062625.0,4.337135314941406
2018-09-04,4.539999961853027,4.380000114440918,4.449999809265137,4.46999979019165,61627132.0,4.346859455108643
2018-09-05,4.460000038146973,4.360000133514404,4.449999809265137,4.369999885559082,41022000.0,4.249614238739014
2018-09-06,4.5,4.369999885559082,4.380000114440918,4.400000095367432,52220123.0,4.278788089752197
2018-09-07,4.460000038146973,4.380000114440918,4.389999866485596,4.409999847412109,51908729.0,4.288512229919434
2018-09-10,4.53000020980835,4.389999866485596,4.420000076293945,4.46999979019165,62932778.0,4.346859455108643
2018-09-11,4.480000019073486,4.309999942779541,4.46999979019165,4.340000152587891,66352763.0,4.220440864562988
2018-09-12,4.389999866485596,4.309999942779541,4.369999885559082,4.329999923706055,32804232.0,4.210716247558594
2018-09-13,4.440000057220459,4.349999904632568,4.369999885559082,4.429999828338623,72650695.0,4.307961463928223
2018-09-14,4.460000038146973,4.380000114440918,4.409999847412109,4.429999828338623,40138872.0,4.307961463928223
2018-09-17,4.53000020980835,4.400000095367432,4.409999847412109,4.489999771118164,64099467.0,4.366308212280273
2018-09-18,4.550000190734863,4.429999828338623,4.480000019073486,4.510000228881836,54564536.0,4.385757923126221
2018-09-19,4.710000038146973,4.5,4.510000228881836,4.670000076293945,99588738.0,4.5413498878479
2018-09-20,4.820000171661377,4.639999866485596,4.650000095367432,4.75,83096171.0,4.61914587020874
2018-09-21,4.789999961853027,4.670000076293945,4.769999980926514,4.78000020980835,88924936.0,4.648319721221924
2018-09-25,5.260000228881836,4.900000095367432,5.179999828338623,4.940000057220459,261347046.0,4.803912162780762
2018-09-26,5.159999847412109,4.889999866485596,4.980000019073486,5.03000020980835,153562141.0,4.891432762145996
2018-09-27,5.150000095367432,5.03000020980835,5.099999904632568,5.039999961853027,122875310.0,4.901156902313232
2018-09-28,5.119999885559082,4.980000019073486,5.039999961853027,5.110000133514404,91340566.0,4.969228744506836
2018-10-08,5.239999771118164,4.96999979019165,5.0,5.03000020980835,153003683.0,4.891432762145996
2018-10-09,5.329999923706055,5.039999961853027,5.039999961853027,5.329999923706055,160135059.0,5.183167934417725
2018-10-10,5.409999847412109,5.239999771118164,5.360000133514404,5.340000152587891,122907424.0,5.192893028259277
2018-10-11,5.179999828338623,4.809999942779541,5.099999904632568,4.889999866485596,196563624.0,4.755289077758789
2018-10-12,5.039999961853027,4.78000020980835,4.829999923706055,4.96999979019165,109515999.0,4.833085060119629
2018-10-15,5.019999980926514,4.78000020980835,5.010000228881836,4.880000114440918,102472919.0,4.745564937591553
2018-10-16,5.03000020980835,4.829999923706055,4.860000133514404,4.889999866485596,125469174.0,4.755289077758789
2018-10-17,5.019999980926514,4.400000095367432,5.0,4.699999809265137,206339346.0,4.570523262023926
2018-10-18,4.610000133514404,4.329999923706055,4.550000190734863,4.429999828338623,111164422.0,4.307961463928223
2018-10-19,4.599999904632568,4.289999961853027,4.409999847412109,4.53000020980835,95835539.0,4.405206680297852
2018-10-22,4.860000133514404,4.550000190734863,4.570000171661377,4.829999923706055,118203094.0,4.696942329406738
2018-10-23,4.889999866485596,4.670000076293945,4.809999942779541,4.699999809265137,81672798.0,4.570523262023926
2018-10-24,4.619999885559082,4.460000038146973,4.619999885559082,4.570000171661377,96058678.0,4.44410514831543
2018-10-25,4.519999980926514,4.340000152587891,4.400000095367432,4.480000019073486,81948335.0,4.356584072113037
2018-10-26,4.559999942779541,4.460000038146973,4.53000020980835,4.489999771118164,45612361.0,4.366308212280273
2018-10-29,4.489999771118164,4.320000171661377,4.480000019073486,4.369999885559082,49101970.0,4.249614238739014
2018-10-30,4.400000095367432,4.179999828338623,4.340000152587891,4.329999923706055,61830321.0,4.210716247558594
2018-10-31,4.46999979019165,4.300000190734863,4.349999904632568,4.420000076293945,64534165.0,4.298236846923828
2018-11-01,4.46999979019165,4.389999866485596,4.420000076293945,4.420000076293945,52357438.0,4.298236846923828
2018-11-02,4.519999980926514,4.389999866485596,4.46999979019165,4.519999980926514,102608992.0,4.395482063293457
2018-11-05,4.619999885559082,4.480000019073486,4.519999980926514,4.610000133514404,87956262.0,4.48300313949585
2018-11-06,4.75,4.570000171661377,4.599999904632568,4.650000095367432,90610294.0,4.5219011306762695
2018-11-07,4.699999809265137,4.53000020980835,4.699999809265137,4.550000190734863,79522215.0,4.424655914306641
2018-11-08,4.590000152587891,4.519999980926514,4.570000171661377,4.539999961853027,48245649.0,4.414931297302246
2018-11-09,4.5,4.340000152587891,4.5,4.349999904632568,83187145.0,4.230165481567383
2018-11-12,4.449999809265137,4.369999885559082,4.369999885559082,4.440000057220459,47944346.0,4.317686080932617
2018-11-13,4.480000019073486,4.360000133514404,4.369999885559082,4.460000038146973,63534628.0,4.337135314941406
2018-11-14,4.53000020980835,4.389999866485596,4.429999828338623,4.449999809265137,73783658.0,4.3274102210998535
2018-11-15,4.639999866485596,4.519999980926514,4.599999904632568,4.610000133514404,108039846.0,4.48300313949585
2018-11-16,4.599999904632568,4.510000228881836,4.53000020980835,4.579999923706055,64214336.0,4.453829288482666
2018-11-19,4.619999885559082,4.539999961853027,4.579999923706055,4.570000171661377,55609262.0,4.44410514831543
2018-11-20,4.570000171661377,4.420000076293945,4.539999961853027,4.420000076293945,51401311.0,4.298236846923828
2018-11-21,4.340000152587891,4.260000228881836,4.340000152587891,4.320000171661377,78564814.0,4.200992107391357
2018-11-22,4.380000114440918,4.28000020980835,4.320000171661377,4.300000190734863,52195019.0,4.181542873382568
2018-11-23,4.300000190734863,4.070000171661377,4.300000190734863,4.079999923706055,83280795.0,3.9676032066345215
2018-11-26,4.039999961853027,3.869999885559082,4.03000020980835,4.010000228881836,81316163.0,3.8995320796966553
2018-11-27,4.050000190734863,3.9600000381469727,4.03000020980835,4.010000228881836,41850458.0,3.8995320796966553
2018-11-28,4.050000190734863,3.9800000190734863,4.010000228881836,4.050000190734863,30920294.0,3.938430070877075
2018-11-29,4.090000152587891,3.9600000381469727,4.059999942779541,3.9700000286102295,33059280.0,3.860633611679077
2018-11-30,4.019999980926514,3.9100000858306885,3.9800000190734863,3.9800000190734863,29559660.0,3.8703582286834717
2018-12-03,4.159999847412109,4.039999961853027,4.090000152587891,4.130000114440918,61698672.0,4.016226291656494
2018-12-04,4.210000038146973,4.079999923706055,4.130000114440918,4.179999828338623,44033929.0,4.06484842300415
2018-12-05,4.150000095367432,4.090000152587891,4.110000133514404,4.119999885559082,36997139.0,4.006501197814941
2018-12-06,4.110000133514404,4.019999980926514,4.099999904632568,4.039999961853027,31391990.0,3.9287052154541016
2018-12-07,4.070000171661377,4.0,4.010000228881836,4.050000190734863,17212480.0,3.938430070877075
2018-12-10,4.119999885559082,4.03000020980835,4.050000190734863,4.050000190734863,24336859.0,3.938430070877075
2018-12-11,4.150000095367432,4.03000020980835,4.070000171661377,4.139999866485596,40302828.0,4.0259504318237305
2018-12-12,4.199999809265137,4.110000133514404,4.159999847412109,4.139999866485596,29089879.0,4.0259504318237305
2018-12-13,4.21999979019165,4.110000133514404,4.119999885559082,4.190000057220459,57636950.0,4.074573040008545
2018-12-14,4.210000038146973,4.079999923706055,4.199999809265137,4.099999904632568,41520467.0,3.9870522022247314
2018-12-17,4.090000152587891,4.0,4.090000152587891,4.019999980926514,44091856.0,3.9092562198638916
2018-12-18,4.010000228881836,3.950000047683716,3.9700000286102295,4.0,27153241.0,3.8898072242736816
2018-12-19,4.0,3.890000104904175,3.990000009536743,3.9100000858306885,31954815.0,3.8022866249084473
2018-12-20,3.940000057220459,3.890000104904175,3.9000000953674316,3.930000066757202,24711841.0,3.8217356204986572
2018-12-21,3.9100000858306885,3.859999895095825,3.9000000953674316,3.869999885559082,22332877.0,3.7633883953094482
2018-12-24,3.869999885559082,3.7899999618530273,3.8399999141693115,3.869999885559082,23481158.0,3.7633883953094482
2018-12-25,3.7899999618530273,3.640000104904175,3.7899999618530273,3.7100000381469727,52037404.0,3.6077961921691895
2018-12-26,3.7699999809265137,3.7100000381469727,3.7300000190734863,3.7300000190734863,19041435.0,3.6272451877593994
2018-12-27,3.9100000858306885,3.75,3.8399999141693115,3.759999990463257,41768688.0,3.656418800354004
2018-12-28,3.7899999618530273,3.700000047683716,3.75,3.759999990463257,23614813.0,3.656418800354004
2019-01-02,3.7899999618530273,3.680000066757202,3.7799999713897705,3.690000057220459,20955311.0,3.5883471965789795
2019-01-03,3.740000009536743,3.680000066757202,3.7100000381469727,3.690000057220459,20240343.0,3.5883471965789795
2019-01-04,3.7699999809265137,3.640000104904175,3.6600000858306885,3.7699999809265137,32303313.0,3.6661431789398193
2019-01-07,3.8299999237060547,3.7699999809265137,3.6600000858306885,3.8299999237060547,26527710.0,3.7244904041290283
2019-01-08,3.9200000762939453,3.7899999618530273,3.8299999237060547,3.890000104904175,36493461.0,3.7828376293182373
2019-01-09,3.9700000286102295,3.8499999046325684,3.930000066757202,3.859999895095825,51225752.0,3.7536637783050537
2019-01-10,3.9100000858306885,3.8399999141693115,3.890000104904175,3.859999895095825,23191025.0,3.7536637783050537
2019-01-11,3.890000104904175,3.8299999237060547,3.869999885559082,3.890000104904175,22349862.0,3.7828376293182373
2019-01-14,3.940000057220459,3.8499999046325684,3.9000000953674316,3.8499999046325684,22481960.0,3.7439393997192383
2019-01-15,3.890000104904175,3.8299999237060547,3.859999895095825,3.890000104904175,26292813.0,3.7828376293182373
2019-01-16,3.880000114440918,3.819999933242798,3.880000114440918,3.8299999237060547,28837675.0,3.7244904041290283
2019-01-17,3.8399999141693115,3.75,3.8399999141693115,3.759999990463257,37868052.0,3.656418800354004
2019-01-18,3.809999942779541,3.759999990463257,3.7699999809265137,3.799999952316284,37338779.0,3.695316791534424
2019-01-21,3.880000114440918,3.799999952316284,3.809999942779541,3.8499999046325684,35625167.0,3.7439393997192383
2019-01-22,3.8499999046325684,3.759999990463257,3.8499999046325684,3.7799999713897705,29371903.0,3.675867795944214
2019-01-23,3.799999952316284,3.7300000190734863,3.7899999618530273,3.75,27619215.0,3.6466941833496094
2019-01-24,3.7799999713897705,3.690000057220459,3.7699999809265137,3.7300000190734863,34727645.0,3.6272451877593994
2019-01-25,3.759999990463257,3.690000057220459,3.740000009536743,3.7300000190734863,27396769.0,3.6272451877593994
2019-01-28,3.7699999809265137,3.700000047683716,3.7300000190734863,3.7100000381469727,20529763.0,3.6077961921691895
2019-01-29,3.7100000381469727,3.5899999141693115,3.690000057220459,3.6700000762939453,32575429.0,3.5688982009887695
2019-01-30,3.75,3.690000057220459,3.7200000286102295,3.740000009536743,37388031.0,3.636969804763794
2019-01-31,3.7799999713897705,3.680000066757202,3.75,3.7200000286102295,38573185.0,3.617520809173584
2019-02-01,3.7699999809265137,3.690000057220459,3.7300000190734863,3.759999990463257,47401290.0,3.656418800354004
2019-02-11,3.8299999237060547,3.7300000190734863,3.7699999809265137,3.8299999237060547,54438508.0,3.7244904041290283
2019-02-12,3.930000066757202,3.8399999141693115,3.880000114440918,3.880000114440918,67581422.0,3.7731130123138428
2019-02-13,3.9800000190734863,3.869999885559082,3.890000104904175,3.9800000190734863,84039573.0,3.8703582286834717
2019-02-14,4.079999923706055,3.9600000381469727,3.9700000286102295,4.019999980926514,67397791.0,3.9092562198638916
2019-02-15,4.039999961853027,3.9600000381469727,3.990000009536743,3.9700000286102295,55612496.0,3.860633611679077
2019-02-18,4.059999942779541,3.990000009536743,3.990000009536743,4.059999942779541,58599407.0,3.9481542110443115
2019-02-19,4.079999923706055,3.990000009536743,4.079999923706055,4.039999961853027,67923437.0,3.9287052154541016
2019-02-20,4.039999961853027,3.9600000381469727,4.019999980926514,4.0,44899349.0,3.8898072242736816
2019-02-21,4.050000190734863,3.9800000190734863,4.010000228881836,3.9800000190734863,63554638.0,3.8703582286834717
2019-02-22,4.050000190734863,3.9700000286102295,3.9800000190734863,4.050000190734863,60040697.0,3.938430070877075
2019-02-25,4.230000019073486,4.070000171661377,4.090000152587891,4.210000038146973,140061606.0,4.094022274017334
2019-02-26,4.340000152587891,4.150000095367432,4.21999979019165,4.21999979019165,144087514.0,4.10374641418457
2019-02-27,4.320000171661377,4.179999828338623,4.25,4.21999979019165,97646725.0,4.10374641418457
2019-02-28,4.349999904632568,4.239999771118164,4.25,4.349999904632568,108294016.0,4.230165481567383
2019-03-01,4.409999847412109,4.239999771118164,4.409999847412109,4.300000190734863,96531297.0,4.181542873382568
2019-03-04,4.369999885559082,4.260000228881836,4.300000190734863,4.320000171661377,132097225.0,4.200992107391357
2019-03-05,4.329999923706055,4.260000228881836,4.309999942779541,4.320000171661377,86394776.0,4.200992107391357
2019-03-06,4.409999847412109,4.28000020980835,4.309999942779541,4.389999866485596,152179500.0,4.269063472747803
2019-03-07,4.46999979019165,4.349999904632568,4.369999885559082,4.400000095367432,137335284.0,4.278788089752197
2019-03-08,4.329999923706055,4.130000114440918,4.329999923706055,4.139999866485596,144544296.0,4.0259504318237305
2019-03-11,4.239999771118164,4.110000133514404,4.119999885559082,4.230000019073486,82591285.0,4.113471031188965
2019-03-12,4.329999923706055,4.239999771118164,4.260000228881836,4.28000020980835,111077808.0,4.1620941162109375
2019-03-13,4.329999923706055,4.25,4.289999961853027,4.269999980926514,83012095.0,4.152369022369385
2019-03-14,4.380000114440918,4.210000038146973,4.28000020980835,4.300000190734863,99344309.0,4.181542873382568
2019-03-15,4.369999885559082,4.289999961853027,4.309999942779541,4.329999923706055,81952224.0,4.210716247558594
2019-03-18,4.519999980926514,4.309999942779541,4.340000152587891,4.5,163370561.0,4.376033306121826
2019-03-19,4.579999923706055,4.420000076293945,4.489999771118164,4.53000020980835,136038137.0,4.405206680297852
2019-03-20,4.690000057220459,4.5,4.639999866485596,4.559999942779541,154925626.0,4.434380054473877
2019-03-21,4.590000152587891,4.480000019073486,4.570000171661377,4.510000228881836,124238603.0,4.385757923126221
2019-03-22,4.539999961853027,4.389999866485596,4.539999961853027,4.460000038146973,112749781.0,4.337135314941406
2019-03-25,4.440000057220459,4.349999904632568,4.380000114440918,4.369999885559082,86048510.0,4.249614238739014
2019-03-26,4.420000076293945,4.260000228881836,4.369999885559082,4.28000020980835,82573620.0,4.1620941162109375
2019-03-27,4.400000095367432,4.269999980926514,4.309999942779541,4.380000114440918,66812690.0,4.259338855743408
2019-03-28,4.360000133514404,4.269999980926514,4.360000133514404,4.269999980926514,49318457.0,4.152369022369385
2019-03-29,4.369999885559082,4.25,4.269999980926514,4.349999904632568,68197693.0,4.230165481567383
2019-04-01,4.460000038146973,4.360000133514404,4.360000133514404,4.449999809265137,98023202.0,4.3274102210998535
2019-04-02,4.5,4.400000095367432,4.480000019073486,4.429999828338623,85779767.0,4.307961463928223
2019-04-03,4.480000019073486,4.400000095367432,4.409999847412109,4.46999979019165,98574120.0,4.346859455108643
2019-04-04,4.510000228881836,4.409999847412109,4.5,4.46999979019165,114506839.0,4.346859455108643
2019-04-08,4.619999885559082,4.5,4.510000228881836,4.570000171661377,196728737.0,4.44410514831543
2019-04-09,4.610000133514404,4.489999771118164,4.53000020980835,4.539999961853027,99632883.0,4.414931297302246
2019-04-10,4.510000228881836,4.429999828338623,4.489999771118164,4.46999979019165,79435642.0,4.346859455108643
2019-04-11,4.539999961853027,4.440000057220459,4.480000019073486,4.440000057220459,80483805.0,4.317686080932617
2019-04-12,4.449999809265137,4.360000133514404,4.429999828338623,4.400000095367432,60130246.0,4.278788089752197
2019-04-15,4.460000038146973,4.360000133514404,4.449999809265137,4.360000133514404,75285971.0,4.239890098571777
2019-04-16,4.420000076293945,4.289999961853027,4.329999923706055,4.420000076293945,75977251.0,4.298236846923828
2019-04-17,4.449999809265137,4.389999866485596,4.409999847412109,4.429999828338623,66183686.0,4.307961463928223
2019-04-18,4.449999809265137,4.369999885559082,4.440000057220459,4.380000114440918,53088237.0,4.259338855743408
2019-04-19,4.619999885559082,4.340000152587891,4.389999866485596,4.579999923706055,166358727.0,4.453829288482666
2019-04-22,4.690000057220459,4.5,4.599999904632568,4.550000190734863,152855531.0,4.424655914306641
2019-04-23,4.659999847412109,4.5,4.550000190734863,4.53000020980835,125896310.0,4.405206680297852
2019-04-24,4.619999885559082,4.460000038146973,4.53000020980835,4.610000133514404,109766110.0,4.48300313949585
2019-04-25,4.599999904632568,4.309999942779541,4.599999904632568,4.329999923706055,142996992.0,4.210716247558594
2019-04-26,4.329999923706055,4.170000076293945,4.289999961853027,4.210000038146973,76684799.0,4.094022274017334
2019-05-06,3.9700000286102295,3.6500000953674316,3.9700000286102295,3.75,118074676.0,3.6466941833496094
2019-05-07,3.819999933242798,3.7200000286102295,3.7899999618530273,3.7899999618530273,51143241.0,3.6855924129486084
2019-05-08,3.799999952316284,3.680000066757202,3.7100000381469727,3.7899999618530273,46036374.0,3.6855924129486084
2019-05-09,3.7799999713897705,3.7200000286102295,3.75,3.75,39147550.0,3.6466941833496094
2019-05-10,3.8299999237060547,3.7100000381469727,3.7799999713897705,3.819999933242798,61280703.0,3.714765787124634
2019-05-13,3.809999942779541,3.740000009536743,3.809999942779541,3.759999990463257,46949581.0,3.656418800354004
2019-05-14,3.75,3.690000057220459,3.7100000381469727,3.7200000286102295,35524189.0,3.617520809173584
2019-05-15,3.7899999618530273,3.7300000190734863,3.75,3.7799999713897705,42059532.0,3.675867795944214
2019-05-16,3.8399999141693115,3.759999990463257,3.7699999809265137,3.799999952316284,44929391.0,3.695316791534424
2019-05-17,3.819999933242798,3.690000057220459,3.799999952316284,3.7200000286102295,45774917.0,3.617520809173584
2019-05-20,3.740000009536743,3.6600000858306885,3.700000047683716,3.740000009536743,32584922.0,3.636969804763794
2019-05-21,3.7799999713897705,3.700000047683716,3.7100000381469727,3.7699999809265137,31123613.0,3.6661431789398193
2019-05-22,3.759999990463257,3.7100000381469727,3.759999990463257,3.7300000190734863,23437054.0,3.6272451877593994
2019-05-23,3.7100000381469727,3.680000066757202,3.690000057220459,3.680000066757202,30149999.0,3.578622817993164
2019-05-24,3.690000057220459,3.5999999046325684,3.6600000858306885,3.619999885559082,42171022.0,3.520275354385376
2019-05-27,3.680000066757202,3.609999895095825,3.609999895095825,3.6700000762939453,29788898.0,3.5688982009887695
2019-05-28,3.690000057220459,3.630000114440918,3.6700000762939453,3.680000066757202,34111220.0,3.578622817993164
2019-05-29,3.680000066757202,3.640000104904175,3.6700000762939453,3.6600000858306885,22110777.0,3.559173583984375
2019-05-30,3.7799999713897705,3.640000104904175,3.6600000858306885,3.7300000190734863,66209888.0,3.6272451877593994
2019-05-31,3.759999990463257,3.700000047683716,3.740000009536743,3.7100000381469727,48716294.0,3.6077961921691895
2019-06-03,3.700000047683716,3.630000114440918,3.680000066757202,3.640000104904175,43040847.0,3.539724588394165
2019-06-04,3.6500000953674316,3.619999885559082,3.640000104904175,3.6500000953674316,30092046.0,3.5494492053985596
2019-06-05,3.680000066757202,3.619999885559082,3.6600000858306885,3.630000114440918,28756200.0,3.5300002098083496
2019-06-06,3.549999952316284,3.450000047683716,3.5399999618530273,3.4600000381469727,40897423.0,3.4600000381469727
2019-06-10,3.4800000190734863,3.430000066757202,3.4800000190734863,3.4600000381469727,29867471.0,3.4600000381469727
2019-06-11,3.5399999618530273,3.440000057220459,3.4600000381469727,3.5399999618530273,53598022.0,3.5399999618530273
2019-06-12,3.5299999713897705,3.4700000286102295,3.5199999809265137,3.4800000190734863,41576130.0,3.4800000190734863
2019-06-13,3.5299999713897705,3.450000047683716,3.4800000190734863,3.5299999713897705,39853377.0,3.5299999713897705
2019-06-14,3.5199999809265137,3.4600000381469727,3.5199999809265137,3.509999990463257,41435105.0,3.509999990463257
2019-06-17,3.5,3.4700000286102295,3.490000009536743,3.490000009536743,26781322.0,3.490000009536743
2019-06-18,3.490000009536743,3.4600000381469727,3.4700000286102295,3.4600000381469727,21986386.0,3.4600000381469727
2019-06-19,3.509999990463257,3.4800000190734863,3.509999990463257,3.4800000190734863,33200989.0,3.4800000190734863
2019-06-20,3.5399999618530273,3.4600000381469727,3.4800000190734863,3.5299999713897705,48022055.0,3.5299999713897705
2019-06-21,3.609999895095825,3.5299999713897705,3.549999952316284,3.609999895095825,73058623.0,3.609999895095825
2019-06-24,3.630000114440918,3.559999942779541,3.619999885559082,3.5899999141693115,33412278.0,3.5899999141693115
2019-06-25,3.5999999046325684,3.5199999809265137,3.5799999237060547,3.549999952316284,31439426.0,3.549999952316284
2019-06-26,3.680000066757202,3.5399999618530273,3.559999942779541,3.630000114440918,61217269.0,3.630000114440918
2019-06-27,3.6600000858306885,3.5999999046325684,3.630000114440918,3.609999895095825,32749978.0,3.609999895095825
2019-06-28,3.619999885559082,3.5399999618530273,3.619999885559082,3.559999942779541,29012012.0,3.559999942779541
2019-07-01,3.640000104904175,3.5999999046325684,3.619999885559082,3.630000114440918,38508182.0,3.630000114440918
2019-07-02,3.630000114440918,3.5899999141693115,3.630000114440918,3.5999999046325684,29630579.0,3.5999999046325684
2019-07-03,3.5799999237060547,3.5399999618530273,3.5799999237060547,3.549999952316284,29431593.0,3.549999952316284
2019-07-04,3.559999942779541,3.5399999618530273,3.549999952316284,3.549999952316284,26039203.0,3.549999952316284
2019-07-05,3.569999933242798,3.5399999618530273,3.549999952316284,3.559999942779541,18250658.0,3.559999942779541
2019-07-08,3.559999942779541,3.4600000381469727,3.559999942779541,3.490000009536743,36585800.0,3.490000009536743
2019-07-09,3.5199999809265137,3.4700000286102295,3.4800000190734863,3.5,15708354.0,3.5
2019-07-10,3.509999990463257,3.4800000190734863,3.5,3.4800000190734863,17045763.0,3.4800000190734863
2019-07-11,3.569999933242798,3.509999990463257,3.5199999809265137,3.5399999618530273,27175697.0,3.5399999618530273
2019-07-12,3.549999952316284,3.509999990463257,3.5399999618530273,3.5399999618530273,16102954.0,3.5399999618530273
2019-07-15,3.559999942779541,3.5,3.5299999713897705,3.549999952316284,18346695.0,3.549999952316284
2019-07-16,3.549999952316284,3.5299999713897705,3.549999952316284,3.549999952316284,14672410.0,3.549999952316284
2019-07-17,3.549999952316284,3.5199999809265137,3.5399999618530273,3.5399999618530273,14806867.0,3.5399999618530273
2019-07-18,3.549999952316284,3.5,3.5299999713897705,3.5199999809265137,20070413.0,3.5199999809265137
2019-07-19,3.549999952316284,3.509999990463257,3.5199999809265137,3.5199999809265137,15747295.0,3.5199999809265137
2019-07-22,3.5299999713897705,3.4600000381469727,3.5199999809265137,3.4800000190734863,25160366.0,3.4800000190734863
2019-07-23,3.490000009536743,3.4700000286102295,3.4800000190734863,3.4800000190734863,11934505.0,3.4800000190734863
2019-07-24,3.5199999809265137,3.4800000190734863,3.490000009536743,3.509999990463257,19155681.0,3.509999990463257
2019-07-25,3.509999990463257,3.4800000190734863,3.5,3.490000009536743,13225536.0,3.490000009536743
2019-07-26,3.5199999809265137,3.4700000286102295,3.490000009536743,3.5199999809265137,18680350.0,3.5199999809265137
2019-07-29,3.509999990463257,3.490000009536743,3.509999990463257,3.5,11121000.0,3.5
2019-07-30,3.5199999809265137,3.5,3.5,3.509999990463257,14005932.0,3.509999990463257
2019-07-31,3.509999990463257,3.4800000190734863,3.5,3.4800000190734863,11298678.0,3.4800000190734863
2019-08-01,3.4800000190734863,3.440000057220459,3.4700000286102295,3.450000047683716,27896906.0,3.450000047683716
2019-08-02,3.4200000762939453,3.359999895095825,3.4200000762939453,3.390000104904175,31857311.0,3.390000104904175
2019-08-05,3.380000114440918,3.309999942779541,3.380000114440918,3.3299999237060547,27482188.0,3.3299999237060547
2019-08-06,3.2799999713897705,3.1600000858306885,3.2799999713897705,3.2200000286102295,37089611.0,3.2200000286102295
2019-08-07,3.25,3.190000057220459,3.2300000190734863,3.2300000190734863,18235150.0,3.2300000190734863
2019-08-08,3.25,3.2100000381469727,3.240000009536743,3.2300000190734863,12662394.0,3.2300000190734863
2019-08-09,3.25,3.180000066757202,3.25,3.190000057220459,15263596.0,3.190000057220459
2019-08-12,3.2200000286102295,3.190000057220459,3.200000047683716,3.2200000286102295,10221063.0,3.2200000286102295
2019-08-13,3.200000047683716,3.1600000858306885,3.190000057220459,3.180000066757202,15687676.0,3.180000066757202
2019-08-14,3.240000009536743,3.200000047683716,3.2100000381469727,3.2200000286102295,17179360.0,3.2200000286102295
2019-08-15,3.3499999046325684,3.2300000190734863,3.259999990463257,3.3399999141693115,48222756.0,3.3399999141693115
2019-08-16,3.3399999141693115,3.2899999618530273,3.309999942779541,3.299999952316284,25569263.0,3.299999952316284
2019-08-19,3.3499999046325684,3.299999952316284,3.319999933242798,3.3499999046325684,25796604.0,3.3499999046325684
2019-08-20,3.380000114440918,3.319999933242798,3.3499999046325684,3.3399999141693115,24241876.0,3.3399999141693115
2019-08-21,3.3399999141693115,3.299999952316284,3.3299999237060547,3.309999942779541,16114994.0,3.309999942779541
2019-08-22,3.3299999237060547,3.299999952316284,3.319999933242798,3.319999933242798,12834640.0,3.319999933242798
2019-08-23,3.380000114440918,3.299999952316284,3.309999942779541,3.3499999046325684,26958834.0,3.3499999046325684
2019-08-26,3.3299999237060547,3.2899999618530273,3.309999942779541,3.309999942779541,18534027.0,3.309999942779541
2019-08-27,3.380000114440918,3.309999942779541,3.319999933242798,3.3299999237060547,31480855.0,3.3299999237060547
2019-08-28,3.369999885559082,3.319999933242798,3.3399999141693115,3.3499999046325684,19144044.0,3.3499999046325684
2019-08-29,3.369999885559082,3.3299999237060547,3.3499999046325684,3.3399999141693115,14351126.0,3.3399999141693115
2019-08-30,3.359999895095825,3.299999952316284,3.359999895095825,3.309999942779541,16396860.0,3.309999942779541
2019-09-02,3.3499999046325684,3.309999942779541,3.319999933242798,3.3399999141693115,19371757.0,3.3399999141693115
2019-09-03,3.3499999046325684,3.319999933242798,3.3499999046325684,3.3399999141693115,16924064.0,3.3399999141693115
2019-09-04,3.390000104904175,3.3299999237060547,3.3399999141693115,3.380000114440918,30606260.0,3.380000114440918
2019-09-05,3.450000047683716,3.390000104904175,3.4000000953674316,3.4200000762939453,38784821.0,3.4200000762939453
2019-09-06,3.430000066757202,3.390000104904175,3.4200000762939453,3.390000104904175,17527439.0,3.390000104904175
2019-09-09,3.430000066757202,3.390000104904175,3.4200000762939453,3.4100000858306885,22489386.0,3.4100000858306885
2019-09-10,3.450000047683716,3.4100000858306885,3.4200000762939453,3.440000057220459,24115145.0,3.440000057220459
2019-09-11,3.4600000381469727,3.4200000762939453,3.440000057220459,3.430000066757202,21421558.0,3.430000066757202
2019-09-12,3.450000047683716,3.4100000858306885,3.430000066757202,3.430000066757202,18064601.0,3.430000066757202
2019-09-16,3.609999895095825,3.5,3.569999933242798,3.5,95566635.0,3.5
2019-09-17,3.5299999713897705,3.4600000381469727,3.5299999713897705,3.5,56343458.0,3.5
2019-09-18,3.4600000381469727,3.4000000953674316,3.450000047683716,3.4200000762939453,33191804.0,3.4200000762939453
2019-09-19,3.4200000762939453,3.390000104904175,3.4100000858306885,3.4200000762939453,18815318.0,3.4200000762939453
2019-09-20,3.430000066757202,3.390000104904175,3.4200000762939453,3.4100000858306885,21502324.0,3.4100000858306885
2019-09-23,3.4100000858306885,3.3499999046325684,3.4000000953674316,3.380000114440918,16271005.0,3.380000114440918
2019-09-24,3.390000104904175,3.3499999046325684,3.380000114440918,3.359999895095825,15897071.0,3.359999895095825
2019-09-25,3.380000114440918,3.309999942779541,3.359999895095825,3.3499999046325684,24822430.0,3.3499999046325684
2019-09-26,3.3499999046325684,3.2899999618530273,3.3499999046325684,3.299999952316284,16567886.0,3.299999952316284
2019-09-27,3.319999933242798,3.2799999713897705,3.299999952316284,3.309999942779541,9669655.0,3.309999942779541
2019-09-30,3.3399999141693115,3.299999952316284,3.309999942779541,3.319999933242798,11565222.0,3.319999933242798
2019-10-08,3.3399999141693115,3.299999952316284,3.319999933242798,3.309999942779541,11225950.0,3.309999942779541
2019-10-09,3.3299999237060547,3.2899999618530273,3.299999952316284,3.319999933242798,11525478.0,3.319999933242798
2019-10-10,3.3399999141693115,3.319999933242798,3.319999933242798,3.3299999237060547,11433271.0,3.3299999237060547
2019-10-11,3.380000114440918,3.319999933242798,3.3299999237060547,3.369999885559082,19947639.0,3.369999885559082
2019-10-14,3.4600000381469727,3.380000114440918,3.390000104904175,3.440000057220459,29201692.0,3.440000057220459
2019-10-15,3.4600000381469727,3.390000104904175,3.430000066757202,3.430000066757202,24532696.0,3.430000066757202
2019-10-16,3.4700000286102295,3.4200000762939453,3.450000047683716,3.4200000762939453,16605805.0,3.4200000762939453
2019-10-17,3.490000009536743,3.430000066757202,3.440000057220459,3.440000057220459,24014873.0,3.440000057220459
2019-10-18,3.4600000381469727,3.390000104904175,3.450000047683716,3.4000000953674316,21435746.0,3.4000000953674316
2019-10-21,3.4100000858306885,3.299999952316284,3.4000000953674316,3.3399999141693115,19616295.0,3.3399999141693115
2019-10-22,3.3399999141693115,3.299999952316284,3.3299999237060547,3.3299999237060547,15971915.0,3.3299999237060547
2019-10-23,3.3499999046325684,3.309999942779541,3.3399999141693115,3.319999933242798,12960580.0,3.319999933242798
2019-10-24,3.3499999046325684,3.309999942779541,3.319999933242798,3.3399999141693115,15876145.0,3.3399999141693115
2019-10-25,3.3399999141693115,3.299999952316284,3.3299999237060547,3.3399999141693115,15556913.0,3.3399999141693115
2019-10-28,3.3499999046325684,3.309999942779541,3.319999933242798,3.3399999141693115,19273216.0,3.3399999141693115
2019-10-29,3.3499999046325684,3.299999952316284,3.3399999141693115,3.299999952316284,21220590.0,3.299999952316284
2019-10-30,3.319999933242798,3.259999990463257,3.309999942779541,3.259999990463257,17289124.0,3.259999990463257
2019-10-31,3.299999952316284,3.2300000190734863,3.2699999809265137,3.2899999618530273,21811893.0,3.2899999618530273
2019-11-01,3.299999952316284,3.2300000190734863,3.2699999809265137,3.2799999713897705,18067073.0,3.2799999713897705
2019-11-04,3.4000000953674316,3.2799999713897705,3.299999952316284,3.380000114440918,45703614.0,3.380000114440918
2019-11-05,3.390000104904175,3.3499999046325684,3.369999885559082,3.369999885559082,30670255.0,3.369999885559082
2019-11-06,3.369999885559082,3.3399999141693115,3.3499999046325684,3.3499999046325684,17164833.0,3.3499999046325684
2019-11-07,3.359999895095825,3.3299999237060547,3.3399999141693115,3.3399999141693115,13853464.0,3.3399999141693115
2019-11-08,3.359999895095825,3.309999942779541,3.3499999046325684,3.319999933242798,15625723.0,3.319999933242798
2019-11-11,3.319999933242798,3.190000057220459,3.319999933242798,3.200000047683716,30137100.0,3.200000047683716
2019-11-12,3.2200000286102295,3.180000066757202,3.190000057220459,3.2100000381469727,13443368.0,3.2100000381469727
2019-11-13,3.2100000381469727,3.190000057220459,3.2100000381469727,3.200000047683716,8636504.0,3.200000047683716
2019-11-14,3.2200000286102295,3.200000047683716,3.2100000381469727,3.2200000286102295,9485362.0,3.2200000286102295
2019-11-15,3.2100000381469727,3.180000066757202,3.200000047683716,3.190000057220459,11427680.0,3.190000057220459
2019-11-18,3.2200000286102295,3.1700000762939453,3.190000057220459,3.200000047683716,11934606.0,3.200000047683716
2019-11-19,3.25,3.190000057220459,3.2100000381469727,3.240000009536743,11262535.0,3.240000009536743
2019-11-20,3.2300000190734863,3.200000047683716,3.2300000190734863,3.2100000381469727,11143802.0,3.2100000381469727
2019-11-21,3.240000009536743,3.200000047683716,3.2100000381469727,3.2200000286102295,11177324.0,3.2200000286102295
2019-11-22,3.259999990463257,3.2100000381469727,3.2300000190734863,3.2300000190734863,16469075.0,3.2300000190734863
2019-11-25,3.299999952316284,3.2300000190734863,3.2300000190734863,3.299999952316284,26403473.0,3.299999952316284
2019-11-26,3.299999952316284,3.25,3.299999952316284,3.25,18460080.0,3.25
2019-11-27,3.2799999713897705,3.240000009536743,3.2699999809265137,3.259999990463257,9934790.0,3.259999990463257
2019-11-28,3.2699999809265137,3.2300000190734863,3.25,3.240000009536743,9152894.0,3.240000009536743
2019-11-29,3.2799999713897705,3.2200000286102295,3.25,3.25,14111132.0,3.25
2019-12-02,3.2799999713897705,3.2300000190734863,3.2300000190734863,3.259999990463257,14097329.0,3.259999990463257
2019-12-03,3.3299999237060547,3.240000009536743,3.259999990463257,3.309999942779541,23612445.0,3.309999942779541
2019-12-04,3.369999885559082,3.2899999618530273,3.299999952316284,3.3499999046325684,27753478.0,3.3499999046325684
2019-12-05,3.380000114440918,3.319999933242798,3.369999885559082,3.3499999046325684,19500440.0,3.3499999046325684
2019-12-06,3.359999895095825,3.319999933242798,3.3499999046325684,3.359999895095825,14182613.0,3.359999895095825
2019-12-09,3.380000114440918,3.3399999141693115,3.359999895095825,3.369999885559082,16221464.0,3.369999885559082
2019-12-10,3.390000104904175,3.359999895095825,3.359999895095825,3.369999885559082,17090434.0,3.369999885559082
2019-12-11,3.390000104904175,3.3499999046325684,3.380000114440918,3.390000104904175,17892905.0,3.390000104904175
2019-12-12,3.380000114440918,3.3399999141693115,3.369999885559082,3.3499999046325684,22095620.0,3.3499999046325684
2019-12-13,3.4100000858306885,3.3399999141693115,3.359999895095825,3.3399999141693115,47625414.0,3.3399999141693115
2019-12-16,3.390000104904175,3.3499999046325684,3.359999895095825,3.380000114440918,20099951.0,3.380000114440918
2019-12-17,3.4100000858306885,3.3499999046325684,3.390000104904175,3.4000000953674316,34605928.0,3.4000000953674316
2019-12-18,3.4000000953674316,3.369999885559082,3.390000104904175,3.369999885559082,19930725.0,3.369999885559082
2019-12-19,3.369999885559082,3.3399999141693115,3.369999885559082,3.369999885559082,19699313.0,3.369999885559082
2019-12-20,3.380000114440918,3.3299999237060547,3.369999885559082,3.3399999141693115,22142682.0,3.3399999141693115
2019-12-23,3.3499999046325684,3.2699999809265137,3.3399999141693115,3.2699999809265137,18302547.0,3.2699999809265137
2019-12-24,3.299999952316284,3.259999990463257,3.2799999713897705,3.2799999713897705,13657920.0,3.2799999713897705
2019-12-25,3.309999942779541,3.2699999809265137,3.2799999713897705,3.2899999618530273,15203712.0,3.2899999618530273
2019-12-26,3.299999952316284,3.259999990463257,3.2899999618530273,3.2799999713897705,13589929.0,3.2799999713897705
2019-12-27,3.309999942779541,3.2699999809265137,3.2799999713897705,3.2799999713897705,20923432.0,3.2799999713897705
2019-12-30,3.309999942779541,3.259999990463257,3.2699999809265137,3.299999952316284,18376983.0,3.299999952316284
2019-12-31,3.3299999237060547,3.2799999713897705,3.2899999618530273,3.309999942779541,17666567.0,3.309999942779541
2020-01-02,3.390000104904175,3.3299999237060547,3.3299999237060547,3.380000114440918,30566391.0,3.380000114440918
2020-01-03,3.440000057220459,3.369999885559082,3.390000104904175,3.430000066757202,40127092.0,3.430000066757202
2020-01-06,3.509999990463257,3.4600000381469727,3.4600000381469727,3.4800000190734863,78898375.0,3.4800000190734863
2020-01-07,3.4800000190734863,3.440000057220459,3.4700000286102295,3.4600000381469727,32910333.0,3.4600000381469727
2020-01-08,3.5299999713897705,3.4100000858306885,3.4800000190734863,3.450000047683716,46331024.0,3.450000047683716
2020-01-09,3.430000066757202,3.390000104904175,3.4000000953674316,3.4100000858306885,30141639.0,3.4100000858306885
2020-01-10,3.430000066757202,3.369999885559082,3.4100000858306885,3.380000114440918,22871613.0,3.380000114440918
2020-01-13,3.430000066757202,3.430000066757202,3.430000066757202,3.430000066757202,25897460.0,3.430000066757202
2020-01-14,3.4100000858306885,3.4100000858306885,3.4100000858306885,3.4100000858306885,22174371.0,3.4100000858306885
2020-01-15,3.4200000762939453,3.369999885559082,3.4100000858306885,3.369999885559082,14935851.0,3.369999885559082
2020-01-16,3.4000000953674316,3.359999895095825,3.369999885559082,3.369999885559082,14710957.0,3.369999885559082
2020-01-17,3.390000104904175,3.3399999141693115,3.380000114440918,3.369999885559082,16326193.0,3.369999885559082
2020-01-20,3.380000114440918,3.3499999046325684,3.369999885559082,3.380000114440918,19654273.0,3.380000114440918
2020-01-21,3.380000114440918,3.3299999237060547,3.369999885559082,3.3299999237060547,25838194.0,3.3299999237060547
2020-01-22,3.359999895095825,3.2799999713897705,3.319999933242798,3.359999895095825,26372344.0,3.359999895095825
2020-01-23,3.3299999237060547,3.2200000286102295,3.3299999237060547,3.25,31891747.0,3.25
2020-02-03,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,13495900.0,2.930000066757202
2020-02-04,2.8399999141693115,2.690000057220459,2.7100000381469727,2.7899999618530273,97332204.0,2.7899999618530273
2020-02-05,2.869999885559082,2.7699999809265137,2.799999952316284,2.809999942779541,53943014.0,2.809999942779541
2020-02-06,2.8499999046325684,2.7899999618530273,2.8299999237060547,2.8399999141693115,43064884.0,2.8399999141693115
2020-02-07,2.8399999141693115,2.7699999809265137,2.819999933242798,2.819999933242798,45074142.0,2.819999933242798
2020-02-10,2.859999895095825,2.7699999809265137,2.799999952316284,2.859999895095825,48391948.0,2.859999895095825
2020-02-11,2.9100000858306885,2.8299999237060547,2.8499999046325684,2.869999885559082,44100800.0,2.869999885559082
2020-02-12,2.9100000858306885,2.8499999046325684,2.859999895095825,2.9000000953674316,28548373.0,2.9000000953674316
2020-02-13,2.9200000762939453,2.8499999046325684,2.890000104904175,2.8499999046325684,34233236.0,2.8499999046325684
2020-02-14,2.869999885559082,2.8399999141693115,2.8499999046325684,2.859999895095825,25735308.0,2.859999895095825
2020-02-17,2.9200000762939453,2.8399999141693115,2.8399999141693115,2.9200000762939453,44178371.0,2.9200000762939453
2020-02-18,2.9800000190734863,2.9000000953674316,2.9200000762939453,2.9600000381469727,49959969.0,2.9600000381469727
2020-02-19,2.9800000190734863,2.930000066757202,2.9600000381469727,2.950000047683716,37833666.0,2.950000047683716
2020-02-20,3.0,2.930000066757202,2.9600000381469727,2.990000009536743,42887740.0,2.990000009536743
2020-02-21,3.0299999713897705,2.9700000286102295,2.990000009536743,3.0,45508423.0,3.0
2020-02-24,2.9800000190734863,2.930000066757202,2.9800000190734863,2.950000047683716,42823385.0,2.950000047683716
2020-02-25,2.9200000762939453,2.819999933242798,2.9000000953674316,2.890000104904175,67780202.0,2.890000104904175
2020-02-26,2.9800000190734863,2.8399999141693115,2.859999895095825,2.930000066757202,69059281.0,2.930000066757202
2020-02-27,2.9600000381469727,2.9100000858306885,2.930000066757202,2.930000066757202,38959548.0,2.930000066757202
2020-02-28,2.890000104904175,2.809999942779541,2.880000114440918,2.8399999141693115,57186188.0,2.8399999141693115
2020-03-02,2.9200000762939453,2.8299999237060547,2.8299999237060547,2.9000000953674316,49472302.0,2.9000000953674316
2020-03-03,2.950000047683716,2.890000104904175,2.940000057220459,2.9100000858306885,58544076.0,2.9100000858306885
2020-03-04,2.930000066757202,2.869999885559082,2.890000104904175,2.930000066757202,39288334.0,2.930000066757202
2020-03-05,3.0199999809265137,2.930000066757202,2.940000057220459,3.009999990463257,81060290.0,3.009999990463257
2020-03-06,3.0199999809265137,2.9600000381469727,2.9700000286102295,2.990000009536743,46862994.0,2.990000009536743
2020-03-09,2.9100000858306885,2.859999895095825,2.9000000953674316,2.880000114440918,62356220.0,2.880000114440918
2020-03-10,2.9200000762939453,2.819999933242798,2.8299999237060547,2.9000000953674316,44028981.0,2.9000000953674316
2020-03-11,2.930000066757202,2.8499999046325684,2.9100000858306885,2.869999885559082,43141890.0,2.869999885559082
2020-03-12,2.859999895095825,2.809999942779541,2.8399999141693115,2.8299999237060547,37021988.0,2.8299999237060547
2020-03-13,2.7899999618530273,2.700000047683716,2.740000009536743,2.7899999618530273,60851599.0,2.7899999618530273
2020-03-16,2.809999942779541,2.700000047683716,2.799999952316284,2.700000047683716,52670069.0,2.700000047683716
2020-03-17,2.740000009536743,2.6500000953674316,2.700000047683716,2.700000047683716,39971505.0,2.700000047683716
2020-03-18,2.740000009536743,2.6600000858306885,2.7100000381469727,2.6600000858306885,34165658.0,2.6600000858306885
2020-03-19,2.680000066757202,2.5899999141693115,2.6600000858306885,2.619999885559082,46904032.0,2.619999885559082
2020-03-20,2.680000066757202,2.619999885559082,2.640000104904175,2.6700000762939453,33017609.0,2.6700000762939453
2020-03-23,2.619999885559082,2.5799999237060547,2.5999999046325684,2.5899999141693115,30341690.0,2.5899999141693115
2020-03-24,2.6500000953674316,2.609999895095825,2.609999895095825,2.630000114440918,25016171.0,2.630000114440918
2020-03-25,2.6700000762939453,2.6500000953674316,2.6700000762939453,2.6600000858306885,27090276.0,2.6600000858306885
2020-03-26,2.6600000858306885,2.5999999046325684,2.6500000953674316,2.609999895095825,23060326.0,2.609999895095825
2020-03-27,2.640000104904175,2.5999999046325684,2.630000114440918,2.609999895095825,21204137.0,2.609999895095825
2020-03-30,2.5899999141693115,2.5299999713897705,2.5799999237060547,2.559999942779541,27657681.0,2.559999942779541
2020-03-31,2.5899999141693115,2.549999952316284,2.5799999237060547,2.5799999237060547,19069165.0,2.5799999237060547
2020-04-01,2.5899999141693115,2.549999952316284,2.569999933242798,2.559999942779541,17633848.0,2.559999942779541
2020-04-02,2.6700000762939453,2.5299999713897705,2.549999952316284,2.6600000858306885,47194303.0,2.6600000858306885
2020-04-03,2.6700000762939453,2.609999895095825,2.6600000858306885,2.619999885559082,26122940.0,2.619999885559082
2020-04-07,2.690000057220459,2.640000104904175,2.6500000953674316,2.6600000858306885,34811583.0,2.6600000858306885
2020-04-08,2.6700000762939453,2.630000114440918,2.6600000858306885,2.6600000858306885,22394237.0,2.6600000858306885
2020-04-09,2.680000066757202,2.6500000953674316,2.680000066757202,2.6500000953674316,16636703.0,2.6500000953674316
2020-04-10,2.6600000858306885,2.609999895095825,2.6500000953674316,2.619999885559082,17624907.0,2.619999885559082
2020-04-13,2.6600000858306885,2.619999885559082,2.630000114440918,2.630000114440918,14795676.0,2.630000114440918
2020-04-14,2.6600000858306885,2.630000114440918,2.630000114440918,2.6600000858306885,16791809.0,2.6600000858306885
2020-04-15,2.6600000858306885,2.619999885559082,2.6500000953674316,2.630000114440918,15254845.0,2.630000114440918
2020-04-16,2.640000104904175,2.5899999141693115,2.619999885559082,2.619999885559082,18804364.0,2.619999885559082
2020-04-17,2.640000104904175,2.5999999046325684,2.630000114440918,2.609999895095825,18753900.0,2.609999895095825
2020-04-20,2.609999895095825,2.5799999237060547,2.5999999046325684,2.5899999141693115,16822606.0,2.5899999141693115
2020-04-21,2.5799999237060547,2.549999952316284,2.569999933242798,2.559999942779541,17881311.0,2.559999942779541
2020-04-22,2.549999952316284,2.509999990463257,2.5399999618530273,2.5399999618530273,20279649.0,2.5399999618530273
2020-04-23,2.619999885559082,2.5399999618530273,2.559999942779541,2.609999895095825,36461420.0,2.609999895095825
2020-04-24,2.619999885559082,2.549999952316284,2.619999885559082,2.559999942779541,23454491.0,2.559999942779541
2020-04-27,2.549999952316284,2.509999990463257,2.5399999618530273,2.5199999809265137,20373426.0,2.5199999809265137
2020-04-28,2.5299999713897705,2.4000000953674316,2.5199999809265137,2.4200000762939453,40198162.0,2.4200000762939453
2020-04-29,2.4700000286102295,2.4200000762939453,2.4200000762939453,2.450000047683716,18435253.0,2.450000047683716
2020-04-30,2.5299999713897705,2.450000047683716,2.4600000381469727,2.5199999809265137,27815485.0,2.5199999809265137
2020-05-06,2.5299999713897705,2.490000009536743,2.509999990463257,2.5199999809265137,23154492.0,2.5199999809265137
2020-05-07,2.5299999713897705,2.4800000190734863,2.5199999809265137,2.4800000190734863,22043674.0,2.4800000190734863
2020-05-08,2.5199999809265137,2.490000009536743,2.5,2.509999990463257,16296986.0,2.509999990463257
2020-05-11,2.5299999713897705,2.490000009536743,2.5,2.5,15621723.0,2.5
2020-05-12,2.509999990463257,2.4700000286102295,2.5,2.4700000286102295,13754905.0,2.4700000286102295
2020-05-13,2.4800000190734863,2.450000047683716,2.4700000286102295,2.4700000286102295,14847049.0,2.4700000286102295
2020-05-14,2.4700000286102295,2.430000066757202,2.4600000381469727,2.430000066757202,17911729.0,2.430000066757202
2020-05-15,2.4700000286102295,2.440000057220459,2.440000057220459,2.450000047683716,12448802.0,2.450000047683716
2020-05-18,2.5299999713897705,2.4800000190734863,2.509999990463257,2.490000009536743,26923573.0,2.490000009536743
2020-05-19,2.5299999713897705,2.4800000190734863,2.5199999809265137,2.490000009536743,19311838.0,2.490000009536743
2020-05-20,2.609999895095825,2.4600000381469727,2.4800000190734863,2.569999933242798,54512614.0,2.569999933242798
2020-05-21,2.630000114440918,2.5299999713897705,2.569999933242798,2.5899999141693115,42877268.0,2.5899999141693115
2020-05-22,2.5799999237060547,2.509999990463257,2.5799999237060547,2.5299999713897705,25450094.0,2.5299999713897705
2020-05-25,2.6600000858306885,2.509999990463257,2.5199999809265137,2.619999885559082,45721256.0,2.619999885559082
2020-05-26,2.6500000953674316,2.5999999046325684,2.630000114440918,2.619999885559082,26617042.0,2.619999885559082
2020-05-27,2.680000066757202,2.5899999141693115,2.609999895095825,2.619999885559082,24688295.0,2.619999885559082
2020-05-28,2.6500000953674316,2.5999999046325684,2.619999885559082,2.619999885559082,21439432.0,2.619999885559082
2020-05-29,2.640000104904175,2.5899999141693115,2.609999895095825,2.619999885559082,22994873.0,2.619999885559082
2020-06-01,2.690000057220459,2.609999895095825,2.619999885559082,2.6600000858306885,27577059.0,2.6600000858306885
2020-06-02,2.7100000381469727,2.6500000953674316,2.6600000858306885,2.7100000381469727,28456473.0,2.7100000381469727
2020-06-03,2.7699999809265137,2.680000066757202,2.7100000381469727,2.7200000286102295,39334490.0,2.7200000286102295
2020-06-04,2.7300000190734863,2.680000066757202,2.7300000190734863,2.690000057220459,19224559.0,2.690000057220459
2020-06-05,2.7100000381469727,2.6500000953674316,2.680000066757202,2.680000066757202,20925583.0,2.680000066757202
2020-06-08,2.740000009536743,2.6700000762939453,2.700000047683716,2.7100000381469727,23781870.0,2.7100000381469727
2020-06-09,2.7300000190734863,2.680000066757202,2.7100000381469727,2.700000047683716,15595604.0,2.700000047683716
2020-06-10,2.690000057220459,2.640000104904175,2.690000057220459,2.6500000953674316,21606691.0,2.6500000953674316
2020-06-11,2.6700000762939453,2.609999895095825,2.6600000858306885,2.619999885559082,16879095.0,2.619999885559082
2020-06-12,2.690000057220459,2.5399999618530273,2.559999942779541,2.6500000953674316,26527240.0,2.6500000953674316
2020-06-15,2.6700000762939453,2.619999885559082,2.6500000953674316,2.619999885559082,14857916.0,2.619999885559082
2020-06-16,2.7100000381469727,2.630000114440918,2.630000114440918,2.700000047683716,24116152.0,2.700000047683716
2020-06-17,2.75,2.680000066757202,2.7100000381469727,2.7100000381469727,19199954.0,2.7100000381469727
2020-06-18,2.7699999809265137,2.700000047683716,2.7100000381469727,2.740000009536743,20873220.0,2.740000009536743
2020-06-19,2.7799999713897705,2.7300000190734863,2.740000009536743,2.7300000190734863,25596709.0,2.7300000190734863
2020-06-22,2.75,2.700000047683716,2.7200000286102295,2.7100000381469727,17035985.0,2.7100000381469727
2020-06-23,2.7300000190734863,2.7100000381469727,2.7100000381469727,2.7100000381469727,12951957.0,2.7100000381469727
2020-06-24,2.75,2.690000057220459,2.7200000286102295,2.7300000190734863,18445239.0,2.7300000190734863
2020-06-29,2.740000009536743,2.700000047683716,2.7100000381469727,2.7200000286102295,12813465.0,2.7200000286102295
2020-06-30,2.7300000190734863,2.700000047683716,2.7300000190734863,2.700000047683716,14031300.0,2.700000047683716
2020-07-01,2.7100000381469727,2.6600000858306885,2.700000047683716,2.680000066757202,17565140.0,2.680000066757202
2020-07-02,2.740000009536743,2.6600000858306885,2.6700000762939453,2.7300000190734863,24515960.0,2.7300000190734863
2020-07-03,2.8299999237060547,2.7300000190734863,2.740000009536743,2.7899999618530273,44299335.0,2.7899999618530273
2020-07-06,2.930000066757202,2.7699999809265137,2.8299999237060547,2.9200000762939453,102587762.0,2.9200000762939453
2020-07-07,2.990000009536743,2.9000000953674316,2.950000047683716,2.9000000953674316,85962961.0,2.9000000953674316
2020-07-08,2.9600000381469727,2.859999895095825,2.890000104904175,2.950000047683716,79719411.0,2.950000047683716
2020-07-09,3.0199999809265137,2.9200000762939453,2.930000066757202,3.009999990463257,84287131.0,3.009999990463257
2020-07-10,2.990000009536743,2.9000000953674316,2.990000009536743,2.9000000953674316,63045949.0,2.9000000953674316
2020-07-13,2.9800000190734863,2.890000104904175,2.9000000953674316,2.9600000381469727,46670381.0,2.9600000381469727
2020-07-14,3.009999990463257,2.9100000858306885,2.9600000381469727,2.9600000381469727,53155977.0,2.9600000381469727
2020-07-15,2.9800000190734863,2.890000104904175,2.9600000381469727,2.9000000953674316,43227906.0,2.9000000953674316
2020-07-16,2.950000047683716,2.809999942779541,2.9000000953674316,2.819999933242798,44499483.0,2.819999933242798
2020-07-17,2.859999895095825,2.799999952316284,2.819999933242798,2.819999933242798,31228906.0,2.819999933242798
2020-07-20,2.930000066757202,2.819999933242798,2.819999933242798,2.9200000762939453,45852674.0,2.9200000762939453
2020-07-21,2.950000047683716,2.880000114440918,2.930000066757202,2.9100000858306885,31983397.0,2.9100000858306885
2020-07-22,3.0,2.9100000858306885,2.930000066757202,2.950000047683716,56152292.0,2.950000047683716
2020-07-23,2.940000057220459,2.859999895095825,2.940000057220459,2.9200000762939453,35457653.0,2.9200000762939453
2020-07-24,2.930000066757202,2.8299999237060547,2.9200000762939453,2.8399999141693115,37033434.0,2.8399999141693115
2020-07-27,2.869999885559082,2.819999933242798,2.8399999141693115,2.8299999237060547,24105084.0,2.8299999237060547
2020-07-28,2.890000104904175,2.8399999141693115,2.8499999046325684,2.859999895095825,21842994.0,2.859999895095825
2020-07-29,2.9200000762939453,2.8299999237060547,2.869999885559082,2.9100000858306885,31539797.0,2.9100000858306885
2020-07-30,2.9600000381469727,2.9100000858306885,2.9100000858306885,2.940000057220459,38683919.0,2.940000057220459
2020-07-31,2.9700000286102295,2.9000000953674316,2.930000066757202,2.940000057220459,33127088.0,2.940000057220459
2020-08-03,2.9800000190734863,2.940000057220459,2.940000057220459,2.950000047683716,35013326.0,2.950000047683716
2020-08-04,3.0399999618530273,2.9700000286102295,2.9700000286102295,3.0,57329450.0,3.0
2020-08-05,3.049999952316284,2.9600000381469727,3.0,3.009999990463257,46854145.0,3.009999990463257
2020-08-06,3.0399999618530273,2.9700000286102295,3.0199999809265137,3.009999990463257,37322416.0,3.009999990463257
2020-08-07,3.009999990463257,2.940000057220459,3.009999990463257,2.9600000381469727,35248606.0,2.9600000381469727
2020-08-10,3.0,2.940000057220459,2.9600000381469727,2.9800000190734863,30161291.0,2.9800000190734863
2020-08-11,3.0,2.9200000762939453,2.990000009536743,2.930000066757202,26062854.0,2.930000066757202
2020-08-12,2.940000057220459,2.8499999046325684,2.9200000762939453,2.930000066757202,35812279.0,2.930000066757202
2020-08-13,2.9800000190734863,2.9200000762939453,2.940000057220459,2.940000057220459,29219739.0,2.940000057220459
2020-08-14,2.950000047683716,2.880000114440918,2.930000066757202,2.940000057220459,26740070.0,2.940000057220459
2020-08-17,2.9800000190734863,2.9200000762939453,2.950000047683716,2.9600000381469727,32720775.0,2.9600000381469727
2020-08-18,2.9800000190734863,2.940000057220459,2.9700000286102295,2.9600000381469727,35261270.0,2.9600000381469727
2020-08-19,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.940000057220459,26285612.0,2.940000057220459
2020-08-20,2.9600000381469727,2.9100000858306885,2.930000066757202,2.9200000762939453,24740554.0,2.9200000762939453
2020-08-21,2.950000047683716,2.9000000953674316,2.930000066757202,2.9100000858306885,17693560.0,2.9100000858306885
2020-08-24,2.9200000762939453,2.890000104904175,2.9100000858306885,2.9000000953674316,19135946.0,2.9000000953674316
2020-08-25,2.9200000762939453,2.880000114440918,2.9100000858306885,2.890000104904175,14464682.0,2.890000104904175
2020-08-26,2.930000066757202,2.869999885559082,2.9100000858306885,2.890000104904175,24131840.0,2.890000104904175
2020-08-27,2.930000066757202,2.859999895095825,2.880000114440918,2.9100000858306885,22292937.0,2.9100000858306885
2020-08-28,2.950000047683716,2.880000114440918,2.890000104904175,2.930000066757202,27497064.0,2.930000066757202
2020-08-31,2.9600000381469727,2.9100000858306885,2.930000066757202,2.9100000858306885,29674956.0,2.9100000858306885
2020-09-01,2.9200000762939453,2.880000114440918,2.9100000858306885,2.9100000858306885,14519700.0,2.9100000858306885
2020-09-02,2.9200000762939453,2.859999895095825,2.9100000858306885,2.890000104904175,20881510.0,2.890000104904175
2020-09-03,2.9100000858306885,2.880000114440918,2.9000000953674316,2.890000104904175,15380446.0,2.890000104904175
2020-09-04,2.890000104904175,2.8499999046325684,2.859999895095825,2.869999885559082,17466215.0,2.869999885559082
2020-09-07,2.890000104904175,2.8299999237060547,2.869999885559082,2.8399999141693115,19492273.0,2.8399999141693115
2020-09-08,2.890000104904175,2.8299999237060547,2.8499999046325684,2.880000114440918,24312568.0,2.880000114440918
2020-09-09,2.990000009536743,2.859999895095825,2.859999895095825,2.9600000381469727,69563477.0,2.9600000381469727
2020-09-10,2.9800000190734863,2.869999885559082,2.9700000286102295,2.880000114440918,39042393.0,2.880000114440918
2020-09-11,2.890000104904175,2.819999933242798,2.869999885559082,2.8499999046325684,23247108.0,2.8499999046325684
2020-09-14,2.869999885559082,2.809999942779541,2.8499999046325684,2.8299999237060547,22016422.0,2.8299999237060547
2020-09-15,2.859999895095825,2.799999952316284,2.8299999237060547,2.8499999046325684,13632917.0,2.8499999046325684
2020-09-16,3.0199999809265137,2.8299999237060547,2.8399999141693115,3.0,91636658.0,3.0
2020-09-17,3.0999999046325684,2.990000009536743,3.0,3.059999942779541,94008804.0,3.059999942779541
2020-09-18,3.109999895095825,3.0299999713897705,3.059999942779541,3.0399999618530273,50505133.0,3.0399999618530273
2020-09-21,3.109999895095825,3.0399999618530273,3.069999933242798,3.059999942779541,38283305.0,3.059999942779541
2020-09-22,3.059999942779541,2.990000009536743,3.0399999618530273,3.0,34905363.0,3.0
2020-09-23,3.0299999713897705,2.9800000190734863,3.009999990463257,2.990000009536743,24198857.0,2.990000009536743
2020-09-24,3.009999990463257,2.930000066757202,3.009999990463257,2.9600000381469727,33738169.0,2.9600000381469727
2020-09-25,2.9800000190734863,2.9200000762939453,2.9700000286102295,2.9700000286102295,22969078.0,2.9700000286102295
2020-09-28,3.0199999809265137,2.950000047683716,2.9700000286102295,2.9600000381469727,25633241.0,2.9600000381469727
2020-09-29,2.9700000286102295,2.9100000858306885,2.9600000381469727,2.9100000858306885,27828009.0,2.9100000858306885
2020-09-30,2.9200000762939453,2.819999933242798,2.9100000858306885,2.8399999141693115,29013621.0,2.8399999141693115
2020-10-09,2.9100000858306885,2.859999895095825,2.880000114440918,2.869999885559082,23073529.0,2.869999885559082
2020-10-12,3.0299999713897705,2.869999885559082,2.890000104904175,3.0299999713897705,53960833.0,3.0299999713897705
2020-10-13,3.0399999618530273,2.9800000190734863,3.0199999809265137,2.9800000190734863,27855526.0,2.9800000190734863
2020-10-14,3.0199999809265137,2.9700000286102295,3.0,3.0,26106682.0,3.0
2020-10-15,3.069999933242798,2.9700000286102295,3.0,3.0299999713897705,43070486.0,3.0299999713897705
2020-10-16,3.3299999237060547,3.0199999809265137,3.0399999618530273,3.259999990463257,203287237.0,3.259999990463257
2020-10-19,3.309999942779541,3.2100000381469727,3.259999990463257,3.259999990463257,91372222.0,3.259999990463257
2020-10-20,3.309999942779541,3.200000047683716,3.259999990463257,3.2300000190734863,52125880.0,3.2300000190734863
2020-10-21,3.25,3.190000057220459,3.2300000190734863,3.2100000381469727,48051369.0,3.2100000381469727
2020-10-22,3.2200000286102295,3.140000104904175,3.2100000381469727,3.1500000953674316,62125023.0,3.1500000953674316
2020-10-23,3.259999990463257,3.1600000858306885,3.1600000858306885,3.2300000190734863,44273193.0,3.2300000190734863
2020-10-26,3.240000009536743,3.1600000858306885,3.2200000286102295,3.1700000762939453,32954169.0,3.1700000762939453
2020-10-27,3.180000066757202,3.0799999237060547,3.1500000953674316,3.0899999141693115,21303010.0,3.0899999141693115