Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.844150066375732,7.445889949798584,7.619050025939941,7.468979835510254,14147865.0,6.230794429779053
2010-01-05,7.659450054168701,7.278500080108643,7.486289978027344,7.613279819488525,9097958.0,6.351171970367432
2010-01-06,7.647910118103027,7.399710178375244,7.5959601402282715,7.417029857635498,6927555.0,6.187456130981445
2010-01-07,7.47475004196167,7.186150074005127,7.393939971923828,7.2323198318481445,5024047.0,6.033366680145264
2010-01-08,7.330450057983398,7.145740032196045,7.209239959716797,7.3073601722717285,3535233.0,6.095966339111328
2010-01-11,7.47475004196167,7.249639987945557,7.3073601722717285,7.445889949798584,4044921.0,6.211532115936279
2010-01-12,7.763350009918213,7.405479907989502,7.45166015625,7.653679847717285,8641713.0,6.384875297546387
2010-01-13,7.636360168457031,7.445889949798584,7.572869777679443,7.45166015625,6856718.0,6.216344833374023
2010-01-14,7.740260124206543,7.428569793701172,7.47475004196167,7.711400032043457,8343505.0,6.4330267906188965
2010-01-15,7.8499298095703125,7.607500076293945,7.717169761657715,7.844150066375732,9359858.0,6.543768882751465
2010-01-18,7.930739879608154,7.751800060272217,7.838379859924316,7.8614702224731445,7081193.0,6.558218955993652
2010-01-19,7.8614702224731445,7.647910118103027,7.8499298095703125,7.671000003814697,6596110.0,6.399322986602783
2010-01-20,7.705629825592041,7.2380900382995605,7.647910118103027,7.313129901885986,7989933.0,6.100780010223389
2010-01-21,7.613279819488525,7.226550102233887,7.330450057983398,7.5613298416137695,6767740.0,6.307834148406982
2010-01-22,7.763350009918213,7.336219787597656,7.532470226287842,7.688310146331787,13172928.0,6.413763999938965
2010-01-25,7.8499298095703125,7.532470226287842,7.671000003814697,7.544010162353516,8506897.0,6.2933855056762695
2010-01-26,7.601729869842529,6.932179927825928,7.544010162353516,7.093790054321289,6398195.0,5.917802333831787
2010-01-27,7.572869777679443,7.0187602043151855,7.053390026092529,7.3015899658203125,8876685.0,6.091153144836426
2010-01-28,7.49206018447876,7.105340003967285,7.3015899658203125,7.440110206604004,6348451.0,6.206709861755371
2010-01-29,8.184700012207031,7.272729873657227,7.272729873657227,8.057720184326172,33473961.0,6.7219343185424805
2010-02-01,8.479080200195312,7.971139907836914,8.138529777526855,8.080809593200684,37060264.0,6.7411956787109375
2010-02-02,8.398269653320312,7.948050022125244,7.971139907836914,8.155839920043945,22240788.0,6.803788185119629
2010-02-03,8.132760047912598,7.5959601402282715,8.023090362548828,7.988450050354004,16640539.0,6.664147853851318
2010-02-04,8.479080200195312,7.740260124206543,7.907649993896484,8.35785961151123,21306641.0,6.972317695617676
2010-02-05,8.455989837646484,7.867239952087402,8.075039863586426,8.242420196533203,15274908.0,6.8760151863098145
2010-02-08,8.271280288696289,7.948050022125244,8.092350006103516,8.011540412902832,7626471.0,6.683410167694092
2010-02-09,8.075039863586426,7.665219783782959,7.95382022857666,7.826839923858643,7612291.0,6.529329299926758
2010-02-10,7.95959997177124,7.694079875946045,7.9134202003479,7.901879787445068,6488016.0,6.5919294357299805
2010-02-11,7.890329837799072,7.584410190582275,7.8614702224731445,7.5901899337768555,6783224.0,6.3319091796875
2010-02-12,7.763350009918213,7.549779891967773,7.636360168457031,7.717169761657715,5280211.0,6.437839031219482
2010-02-22,8.12697982788086,7.694079875946045,7.705629825592041,7.901879787445068,9382393.0,6.5919294357299805
2010-02-23,8.115440368652344,7.746029853820801,7.838379859924316,8.10966968536377,9499962.0,6.76527214050293
2010-02-24,8.398269653320312,7.994229793548584,8.017319679260254,8.248200416564941,11781086.0,6.880837917327881
2010-02-25,8.398269653320312,8.167389869689941,8.2539701461792,8.323229789733887,12985550.0,6.943428993225098
2010-02-26,8.473299980163574,8.2539701461792,8.35785961151123,8.3751802444458,11118062.0,6.986767292022705
2010-03-01,8.59451961517334,8.305919647216797,8.352089881896973,8.473299980163574,11910329.0,7.068621635437012
2010-03-02,8.473299980163574,8.202019691467285,8.473299980163574,8.311690330505371,9621617.0,6.933802604675293
2010-03-03,9.119770050048828,8.115440368652344,8.300140380859375,8.911979675292969,23537725.0,7.434577941894531
2010-03-04,8.813850402832031,8.259739875793457,8.744589805603027,8.317460060119629,14990331.0,6.938615798950195
2010-03-05,8.42136001586914,8.057720184326172,8.398269653320312,8.098119735717773,7918070.0,6.755637168884277
2010-03-08,8.236650466918945,8.011540412902832,8.098119735717773,8.150070190429688,5605491.0,6.798974514007568
2010-03-09,8.1731595993042,7.93651008605957,8.155839920043945,8.051950454711914,5552936.0,6.717121124267578
2010-03-10,8.167389869689941,7.792210102081299,8.034629821777344,7.919189929962158,6059829.0,6.606369495391846
2010-03-11,7.994229793548584,7.694079875946045,7.924960136413574,7.965370178222656,5024052.0,6.644894123077393
2010-03-12,8.051950454711914,7.832610130310059,7.965370178222656,7.8845601081848145,4827576.0,6.577480792999268
2010-03-15,8.098119735717773,7.797979831695557,7.93651008605957,8.06348991394043,6238687.0,6.726747512817383
2010-03-16,8.178930282592773,7.965370178222656,8.06348991394043,8.167389869689941,4504390.0,6.813423156738281
2010-03-17,8.300140380859375,8.138529777526855,8.1731595993042,8.288599967956543,6797792.0,6.9145402908325195
2010-03-18,8.329000473022461,8.1731595993042,8.288599967956543,8.2539701461792,5304109.0,6.885650634765625
2010-03-19,8.282830238342285,7.988450050354004,8.225110054016113,8.132760047912598,5776454.0,6.784534454345703
2010-03-22,8.248200416564941,8.034629821777344,8.196249961853027,8.092350006103516,4314316.0,6.750823497772217
2010-03-23,8.65800952911377,8.14430046081543,8.14430046081543,8.43867015838623,19435148.0,7.039731025695801
2010-03-24,8.542570114135742,8.259739875793457,8.427129745483398,8.432900428771973,10471295.0,7.034918308258057
2010-03-25,8.369409561157227,7.988450050354004,8.369409561157227,8.011540412902832,9322488.0,6.683410167694092
2010-03-26,8.132760047912598,7.93651008605957,8.0,8.098119735717773,4352228.0,6.755637168884277
2010-03-29,8.178930282592773,7.988450050354004,8.150070190429688,8.098119735717773,5596657.0,6.755637168884277
2010-03-30,8.10966968536377,7.97691011428833,8.10966968536377,8.086580276489258,4448069.0,6.746010780334473
2010-03-31,8.150070190429688,8.005769729614258,8.080809593200684,8.12697982788086,4868960.0,6.779712677001953
2010-04-01,8.323229789733887,8.092350006103516,8.12697982788086,8.265509605407715,6514910.0,6.895277976989746
2010-04-02,8.300140380859375,8.132760047912598,8.271280288696289,8.213560104370117,5171096.0,6.851939678192139
2010-04-06,8.42136001586914,8.150070190429688,8.265509605407715,8.392499923706055,7525512.0,7.00121545791626
2010-04-07,8.42136001586914,8.161620140075684,8.35785961151123,8.329000473022461,7696924.0,6.9482421875
2010-04-08,8.2943696975708,8.213560104370117,8.277059555053711,8.230879783630371,4764801.0,6.866387844085693
2010-04-09,8.392499923706055,8.219340324401855,8.230879783630371,8.311690330505371,6414191.0,6.933802604675293
2010-04-12,8.542570114135742,8.334779739379883,8.363639831542969,8.490619659423828,12250661.0,7.083068370819092
2010-04-13,8.554109573364258,8.086580276489258,8.542570114135742,8.329000473022461,8981832.0,6.9482421875
2010-04-14,8.329000473022461,8.329000473022461,8.329000473022461,8.329000473022461,0.0,6.9482421875
2010-04-15,8.634920120239258,8.329000473022461,8.444439888000488,8.386719703674316,10164409.0,6.996392726898193
2010-04-16,8.392499923706055,8.132760047912598,8.392499923706055,8.20779037475586,4031913.0,6.847126483917236
2010-04-19,8.178930282592773,7.682539939880371,8.14430046081543,7.699850082397461,5822951.0,6.423391342163086
2010-04-20,8.080809593200684,7.832610130310059,7.8614702224731445,7.971139907836914,8083122.0,6.649706840515137
2010-04-21,8.06348991394043,7.740260124206543,7.878789901733398,8.040399551391602,6816668.0,6.707485675811768
2010-04-22,8.35785961151123,7.890329837799072,8.0,8.248200416564941,9450369.0,6.880837917327881
2010-04-23,8.513710021972656,8.196249961853027,8.282830238342285,8.3751802444458,11793830.0,6.986767292022705
2010-04-26,8.404040336608887,8.167389869689941,8.369409561157227,8.277059555053711,5963155.0,6.904913425445557
2010-04-27,8.265509605407715,7.769120216369629,8.196249961853027,7.867239952087402,5567141.0,6.563032150268555
2010-04-28,8.023090362548828,7.769120216369629,7.838379859924316,7.95959997177124,3169168.0,6.64008092880249
2010-04-29,8.311690330505371,7.676770210266113,7.994229793548584,7.740260124206543,5301850.0,6.457101821899414
2010-04-30,7.647910118103027,7.116879940032959,7.647910118103027,7.3073601722717285,5057371.0,6.095966339111328
2010-05-04,7.636360168457031,6.9783501625061035,7.209239959716797,7.434340000152588,3619809.0,6.201896667480469
2010-05-05,7.803750038146973,7.272729873657227,7.330450057983398,7.780660152435303,5035781.0,6.490804672241211
2010-05-06,7.8557000160217285,7.422800064086914,7.728710174560547,7.434340000152588,4929123.0,6.201896667480469
2010-05-07,7.982679843902588,7.128429889678955,7.330450057983398,7.694079875946045,6602236.0,6.418577671051025
2010-05-10,7.95382022857666,7.330450057983398,7.676770210266113,7.5266900062561035,5999578.0,6.278936862945557
2010-05-11,7.780660152435303,7.272729873657227,7.601729869842529,7.278500080108643,4725386.0,6.071890830993652
2010-05-12,7.163060188293457,6.551229953765869,7.157289981842041,6.568540096282959,6509503.0,5.4796271324157715
2010-05-13,6.724390029907227,6.372290134429932,6.372290134429932,6.718609809875488,3026017.0,5.6048173904418945
2010-05-14,6.955269813537598,6.580090045928955,6.666669845581055,6.851369857788086,3627505.0,5.715569972991943
2010-05-17,6.1645002365112305,5.74891996383667,6.147190093994141,5.77200984954834,2370543.0,4.959930419921875
2010-05-18,6.031750202178955,5.66234016418457,5.74314022064209,5.939390182495117,2642095.0,5.103760242462158
2010-05-19,6.083690166473389,5.691199779510498,5.898990154266357,5.916309833526611,2671757.0,5.083927154541016
2010-05-20,5.939390182495117,5.696969985961914,5.858580112457275,5.720059871673584,2715217.0,4.915287494659424
2010-05-21,5.8412699699401855,5.483409881591797,5.5411200523376465,5.8354997634887695,2795958.0,5.014486789703369
2010-05-24,6.101009845733643,5.806640148162842,5.8354997634887695,6.054830074310303,4797075.0,5.202958106994629
2010-05-25,6.1645002365112305,5.950940132141113,5.979800224304199,6.025969982147217,3600964.0,5.178158760070801
2010-05-26,6.256849765777588,5.910530090332031,6.060609817504883,6.176050186157227,6762935.0,5.307123184204102
2010-05-27,6.268400192260742,6.002890110015869,6.1356401443481445,6.222219944000244,4914144.0,5.346797943115234
2010-05-28,6.268400192260742,6.101009845733643,6.23376989364624,6.245309829711914,5168700.0,5.366638660430908
2010-05-31,6.453100204467773,6.204909801483154,6.279940128326416,6.21068000793457,8019262.0,5.336881637573242
2010-06-01,6.147190093994141,5.77200984954834,6.008659839630127,5.910530090332031,4845533.0,5.078960418701172
2010-06-02,5.933619976043701,5.720059871673584,5.887440204620361,5.927849769592285,3111322.0,5.093843460083008
2010-06-03,6.268400192260742,5.950940132141113,6.020199775695801,5.968249797821045,5496441.0,5.128559112548828
2010-06-04,6.124100208282471,5.887440204620361,5.950940132141113,6.072150230407715,3651697.0,5.2178425788879395
2010-06-07,6.23376989364624,5.858580112457275,5.945169925689697,6.222219944000244,5611018.0,5.346797943115234
2010-06-08,6.308800220489502,6.118330001831055,6.216450214385986,6.25108003616333,5011772.0,5.371597766876221
2010-06-09,6.378069877624512,6.141409873962402,6.23376989364624,6.360750198364258,6769388.0,5.4658379554748535
2010-06-10,6.510819911956787,6.274169921875,6.33765983581543,6.401150226593018,8008732.0,5.500554084777832
2010-06-11,6.447329998016357,6.193359851837158,6.441559791564941,6.256849765777588,6027447.0,5.3765549659729
2010-06-15,6.256849765777588,6.256849765777588,6.256849765777588,6.256849765777588,0.0,5.3765549659729
2010-06-17,6.33765983581543,6.1645002365112305,6.320350170135498,6.181819915771484,3021791.0,5.312082290649414
2010-06-18,6.245309829711914,5.818180084228516,6.199130058288574,5.991340160369873,3482423.0,5.148401260375977
2010-06-21,6.1298699378967285,5.933619976043701,6.008659839630127,6.118330001831055,2380981.0,5.257524013519287
2010-06-22,6.285709857940674,6.089469909667969,6.118330001831055,6.21068000793457,3553293.0,5.336881637573242
2010-06-23,6.239540100097656,5.991340160369873,6.176050186157227,6.141409873962402,2558129.0,5.277357578277588
2010-06-24,6.204909801483154,6.066380023956299,6.204909801483154,6.193359851837158,2194195.0,5.3219990730285645
2010-06-25,6.176050186157227,5.956709861755371,6.118330001831055,6.025969982147217,2000670.0,5.178158760070801
2010-06-28,6.089469909667969,5.852809906005859,6.037519931793213,5.881669998168945,1577735.0,5.054161071777344
2010-06-29,5.945169925689697,5.437230110168457,5.945169925689697,5.460319995880127,2934751.0,4.692091941833496
2010-06-30,5.431459903717041,5.085140228271484,5.431459903717041,5.206349849700928,2720839.0,4.473854064941406
2010-07-01,5.2640700340271,5.085140228271484,5.194809913635254,5.131309986114502,1258512.0,4.409371376037598
2010-07-02,5.194809913635254,4.825399875640869,5.194809913635254,5.0274200439453125,3384442.0,4.32009744644165
2010-07-05,4.9927802085876465,4.865799903869629,4.9927802085876465,4.940839767456055,1500894.0,4.245698928833008
2010-07-06,5.119770050048828,4.911980152130127,4.940839767456055,5.113999843597412,2539855.0,4.394496440887451
2010-07-07,5.344880104064941,5.085140228271484,5.085140228271484,5.3217902183532715,3837773.0,4.573051929473877
2010-07-08,5.396820068359375,5.22367000579834,5.3217902183532715,5.275609970092773,2529441.0,4.533370018005371
2010-07-09,5.466090202331543,5.2813801765441895,5.425680160522461,5.437230110168457,3069064.0,4.672250747680664
2010-07-12,5.500720024108887,5.339109897613525,5.419909954071045,5.483409881591797,3549861.0,4.711933612823486
2010-07-13,5.448770046234131,5.258299827575684,5.367969989776611,5.3217902183532715,2410796.0,4.573051929473877
2010-07-14,5.506490230560303,5.304470062255859,5.431459903717041,5.425680160522461,4758219.0,4.662325382232666
2010-07-15,5.442999839782715,5.2525200843811035,5.396820068359375,5.2640700340271,3264774.0,4.523453235626221
2010-07-16,5.408370018005371,5.20058012008667,5.2525200843811035,5.350649833679199,3477370.0,4.597851753234863
2010-07-19,5.477630138397217,5.2467498779296875,5.2467498779296875,5.471859931945801,3763769.0,4.7020087242126465
2010-07-20,5.639249801635742,5.437230110168457,5.506490230560303,5.633480072021484,4505889.0,4.8408894538879395
2010-07-21,5.685420036315918,5.558440208435059,5.593070030212402,5.668109893798828,6013774.0,4.870646953582764
2010-07-22,5.731599807739258,5.558440208435059,5.645020008087158,5.708509922027588,4170773.0,4.905363082885742
2010-07-23,5.858580112457275,5.639249801635742,5.70274019241333,5.78931999206543,6455071.0,4.974803447723389
2010-07-26,5.887440204620361,5.691199779510498,5.77200984954834,5.881669998168945,4749482.0,5.054161071777344
2010-07-27,5.916309833526611,5.76623010635376,5.881669998168945,5.823949813842773,3914833.0,5.004561424255371
2010-07-28,5.939390182495117,5.74891996383667,5.823949813842773,5.898990154266357,4802789.0,5.0690436363220215
2010-07-29,6.118330001831055,5.8701300621032715,5.8701300621032715,6.031750202178955,7381832.0,5.183125972747803
2010-07-30,6.176050186157227,5.939390182495117,6.008659839630127,6.124100208282471,7029864.0,5.2624831199646
2010-08-02,6.31456995010376,6.077919960021973,6.124100208282471,6.22799015045166,7509857.0,5.351756572723389
2010-08-03,6.614719867706299,6.193359851837158,6.285709857940674,6.354979991912842,12290112.0,5.460879802703857
2010-08-04,6.9899001121521,6.360750198364258,6.4184699058532715,6.9899001121521,13915024.0,6.006470680236816
2010-08-05,7.647910118103027,7.0129899978637695,7.088019847869873,7.330450057983398,25560272.0,6.299108028411865
2010-08-06,7.5959601402282715,7.180379867553711,7.376619815826416,7.365079879760742,23957772.0,6.3288655281066895
2010-08-09,7.5613298416137695,7.2611799240112305,7.272729873657227,7.359310150146484,23434808.0,6.323907852172852
2010-08-10,7.463200092315674,7.024529933929443,7.388169765472412,7.0418500900268555,14771229.0,6.051111221313477
2010-08-11,7.203460216522217,6.903319835662842,7.0418500900268555,7.024529933929443,10614247.0,6.036228179931641
2010-08-12,7.139969825744629,6.845600128173828,7.0187602043151855,6.857140064239502,12828540.0,5.89238977432251
2010-08-13,7.215010166168213,6.701300144195557,6.857140064239502,6.937950134277344,9587131.0,5.9618306159973145
2010-08-16,7.174600124359131,6.961040019989014,6.961040019989014,7.163060188293457,12243551.0,6.155268669128418
2010-08-17,7.186150074005127,6.932179927825928,7.151519775390625,7.082250118255615,11616059.0,6.0858283042907715
2010-08-18,7.353539943695068,7.047619819641113,7.2669501304626465,7.151519775390625,10769563.0,6.145351886749268
2010-08-19,7.151519775390625,6.920629978179932,7.128429889678955,7.0360798835754395,7611520.0,6.046154022216797
2010-08-20,7.001440048217773,6.741700172424316,7.001440048217773,6.75901985168457,6968373.0,5.8080735206604
2010-08-23,6.903319835662842,6.747469902038574,6.747469902038574,6.86290979385376,4421180.0,5.897348403930664
2010-08-24,6.86290979385376,6.86290979385376,6.86290979385376,6.86290979385376,0.0,5.897348403930664
2010-08-25,7.099569797515869,6.828279972076416,6.903319835662842,6.834050178527832,9234084.0,5.872548580169678
2010-08-26,7.030300140380859,6.79941987991333,6.828279972076416,6.96681022644043,5364220.0,5.986629962921143
2010-08-27,7.226550102233887,6.949490070343018,6.949490070343018,7.168829917907715,12699322.0,6.160227298736572
2010-08-30,7.370850086212158,7.122650146484375,7.2611799240112305,7.330450057983398,13871077.0,6.299108028411865
2010-08-31,7.324679851531982,7.180379867553711,7.272729873657227,7.2323198318481445,9069337.0,6.214783668518066
2010-09-01,7.324679851531982,6.984129905700684,7.220779895782471,7.163060188293457,8340818.0,6.155268669128418
2010-09-02,7.359310150146484,7.093790054321289,7.220779895782471,7.3015899658203125,9088249.0,6.274308204650879
2010-09-03,7.341989994049072,7.145740032196045,7.157289981842041,7.3015899658203125,10013785.0,6.274308204650879
2010-09-06,7.578639984130859,7.272729873657227,7.336219787597656,7.313129901885986,11896427.0,6.284224987030029
2010-09-07,7.422800064086914,7.191919803619385,7.318900108337402,7.393939971923828,9264209.0,6.353665828704834
2010-09-08,7.405479907989502,7.272729873657227,7.399710178375244,7.370850086212158,7583057.0,6.333824634552002
2010-09-09,7.532470226287842,7.203460216522217,7.359310150146484,7.2842698097229,10621061.0,6.259425163269043
2010-09-10,7.486289978027344,7.191919803619385,7.2842698097229,7.445889949798584,8168380.0,6.398306369781494
2010-09-13,7.671000003814697,7.445889949798584,7.509379863739014,7.5266900062561035,12304570.0,6.467738628387451
2010-09-14,7.994229793548584,7.422800064086914,7.5266900062561035,7.907649993896484,18192308.0,6.795100212097168
2010-09-15,7.907649993896484,7.5613298416137695,7.8499298095703125,7.601729869842529,10321732.0,6.532220840454102
2010-09-16,7.636360168457031,7.105340003967285,7.5613298416137695,7.215010166168213,8730226.0,6.1999101638793945
2010-09-17,7.278500080108643,6.995669841766357,7.215010166168213,7.0418500900268555,5299199.0,6.051111221313477
2010-09-20,7.613279819488525,7.128429889678955,7.128429889678955,7.255410194396973,9497131.0,6.234625339508057
2010-09-21,7.3015899658203125,7.099569797515869,7.168829917907715,7.174600124359131,3254671.0,6.16518497467041
2010-09-27,7.780660152435303,7.388169765472412,7.5555500984191895,7.578639984130859,9661930.0,6.512379169464111
2010-09-28,7.5555500984191895,7.445889949798584,7.445889949798584,7.480519771575928,6134948.0,6.42806339263916
2010-09-29,7.642139911651611,7.376619815826416,7.428569793701172,7.388169765472412,5211716.0,6.34870719909668
2010-09-30,7.786439895629883,7.376619815826416,7.376619815826416,7.722939968109131,10789578.0,6.636377334594727
2010-10-08,8.075039863586426,7.665219783782959,7.769120216369629,7.982679843902588,13624821.0,6.859574317932129
2010-10-11,8.779219627380371,8.779219627380371,8.779219627380371,8.779219627380371,6945481.0,7.544046401977539
2010-10-12,9.292929649353027,8.860030174255371,9.235210418701172,8.98701000213623,31890106.0,7.72260046005249
2010-10-13,9.16016960144043,8.704179763793945,8.888890266418457,8.75613021850586,20356523.0,7.524205684661865
2010-10-14,8.813850402832031,8.392499923706055,8.652239799499512,8.42136001586914,16374193.0,7.23653507232666
2010-10-15,8.536800384521484,8.19048023223877,8.352089881896973,8.473299980163574,11731285.0,7.281167507171631
2010-10-18,8.427129745483398,7.624820232391357,8.427129745483398,8.04617977142334,16047350.0,6.914139747619629
2010-10-19,8.236650466918945,7.965370178222656,8.0,8.19048023223877,8007738.0,7.038137912750244
2010-10-20,8.461759567260742,7.901879787445068,8.011540412902832,8.380949974060059,11353935.0,7.201810359954834
2010-10-21,8.588740348815918,8.14430046081543,8.432900428771973,8.213560104370117,10640587.0,7.057971000671387
2010-10-22,8.300140380859375,7.994229793548584,8.1731595993042,8.115440368652344,8396500.0,6.973655700683594
2010-10-25,8.67531967163086,8.10966968536377,8.230879783630371,8.61182975769043,14316434.0,7.400207042694092
2010-10-26,8.571430206298828,8.352089881896973,8.507940292358398,8.415579795837402,10901655.0,7.231568336486816
2010-10-27,8.559880256652832,8.225110054016113,8.352089881896973,8.271280288696289,8270182.0,7.107570171356201
2010-10-28,8.427129745483398,8.051950454711914,8.305919647216797,8.236650466918945,7541790.0,7.077812671661377
2010-10-29,8.363639831542969,8.051950454711914,8.305919647216797,8.340550422668457,6012277.0,7.167093753814697
2010-11-01,8.542570114135742,8.155839920043945,8.334779739379883,8.507940292358398,9594484.0,7.310934066772461
2010-11-02,8.686869621276855,8.369409561157227,8.496390342712402,8.467530250549316,11098349.0,7.276208877563477
2010-11-03,8.831170082092285,8.288599967956543,8.444439888000488,8.554109573364258,15540149.0,7.350607872009277
2010-11-04,8.652239799499512,8.340550422668457,8.531020164489746,8.571430206298828,8859327.0,7.36549186706543
2010-11-05,8.836939811706543,8.542570114135742,8.634920120239258,8.796540260314941,13069397.0,7.558928966522217
2010-11-08,9.523810386657715,8.69264030456543,8.860030174255371,9.489179611206055,22834997.0,8.154120445251465
2010-11-09,9.379509925842285,9.062049865722656,9.3506498336792,9.142860412597656,12697767.0,7.856524467468262
2010-11-10,9.281390190124512,8.917750358581543,9.102450370788574,9.010100364685059,9022988.0,7.742443084716797
2010-11-11,9.062049865722656,8.761899948120117,8.975469589233398,8.773449897766113,9216077.0,7.539088249206543
2010-11-12,8.715729713439941,7.9134202003479,8.663780212402344,7.95959997177124,10644419.0,6.839741230010986
2010-11-15,8.10966968536377,7.774889945983887,7.971139907836914,8.080809593200684,6384518.0,6.943896770477295
2010-11-16,8.369409561157227,7.8614702224731445,8.080809593200684,7.982679843902588,10526339.0,6.859574317932129
2010-11-17,7.896100044250488,7.324679851531982,7.728710174560547,7.399710178375244,6809435.0,6.358624458312988
2010-11-18,7.572869777679443,7.347760200500488,7.445889949798584,7.47475004196167,3427562.0,6.423105716705322
2010-11-19,7.5671000480651855,7.2669501304626465,7.503610134124756,7.544010162353516,5941246.0,6.482621669769287
2010-11-22,7.671000003814697,7.399710178375244,7.422800064086914,7.5671000480651855,5239074.0,6.502462863922119
2010-11-23,7.49783992767334,7.157289981842041,7.49783992767334,7.2842698097229,4625716.0,6.259425163269043
2010-11-24,7.549779891967773,7.215010166168213,7.272729873657227,7.5266900062561035,3904805.0,6.467738628387451
2010-11-25,7.717169761657715,7.47475004196167,7.549779891967773,7.653679847717285,4715936.0,6.57686185836792
2010-11-26,7.763350009918213,7.51515007019043,7.630589962005615,7.728710174560547,4741564.0,6.641335487365723
2010-11-29,7.711400032043457,7.445889949798584,7.665219783782959,7.636360168457031,3664225.0,6.561978816986084
2010-11-30,7.630589962005615,7.064939975738525,7.607500076293945,7.215010166168213,4646856.0,6.1999101638793945
2010-12-01,7.388169765472412,7.191919803619385,7.2611799240112305,7.313129901885986,2913713.0,6.284224987030029
2010-12-02,7.694079875946045,7.365079879760742,7.445889949798584,7.5901899337768555,6522626.0,6.522304058074951
2010-12-03,7.676770210266113,7.399710178375244,7.5901899337768555,7.647910118103027,3768916.0,6.571903705596924
2010-12-06,7.971139907836914,7.584410190582275,7.8557000160217285,7.636360168457031,8055755.0,6.561978816986084
2010-12-07,7.838379859924316,7.532470226287842,7.5555500984191895,7.792210102081299,5932157.0,6.695901870727539
2010-12-08,7.844150066375732,7.642139911651611,7.792210102081299,7.647910118103027,3698610.0,6.571903705596924
2010-12-09,7.774889945983887,7.51515007019043,7.734489917755127,7.532470226287842,4070193.0,6.472705364227295
2010-12-10,7.532470226287842,7.359310150146484,7.49206018447876,7.49783992767334,3110960.0,6.442946434020996
2010-12-13,7.746029853820801,7.549779891967773,7.549779891967773,7.734489917755127,4423034.0,6.646302700042725
2010-12-14,8.167389869689941,7.717169761657715,7.751800060272217,8.092350006103516,9894127.0,6.9538140296936035
2010-12-15,8.42136001586914,7.942279815673828,8.10966968536377,8.0,12315722.0,6.874457836151123
2010-12-16,8.069259643554688,7.821070194244385,7.907649993896484,7.982679843902588,6619177.0,6.859574317932129
2010-12-17,7.95959997177124,7.826839923858643,7.9134202003479,7.907649993896484,3008058.0,6.795100212097168
2010-12-20,8.363639831542969,7.832610130310059,8.080809593200684,8.35785961151123,15741035.0,7.181968688964844
2010-12-21,8.409810066223145,8.14430046081543,8.380949974060059,8.265509605407715,8498104.0,7.102611541748047
2010-12-22,8.2943696975708,8.069259643554688,8.2943696975708,8.121210098266602,6151592.0,6.97861385345459
2010-12-23,8.282830238342285,7.896100044250488,8.092350006103516,7.919189929962158,5169783.0,6.80501651763916
2010-12-24,7.93651008605957,7.5209197998046875,7.815299987792969,7.653679847717285,4096872.0,6.57686185836792
2010-12-27,7.919189929962158,7.51515007019043,7.51515007019043,7.780660152435303,6751843.0,6.685976505279541
2010-12-28,8.225110054016113,7.642139911651611,7.659450054168701,8.051950454711914,8215055.0,6.919098377227783
2010-12-29,8.340550422668457,7.8845601081848145,8.023090362548828,8.069259643554688,11657744.0,6.933972358703613
2010-12-30,8.282830238342285,7.890329837799072,8.028860092163086,8.011540412902832,7507123.0,6.884373664855957
2010-12-31,8.398269653320312,8.0,8.017319679260254,8.3751802444458,12583845.0,7.196852207183838
2011-01-04,8.542570114135742,8.259739875793457,8.42136001586914,8.536800384521484,12960749.0,7.335732460021973
2011-01-05,8.513710021972656,8.288599967956543,8.427129745483398,8.317460060119629,8708009.0,7.147252559661865
2011-01-06,8.427129745483398,8.150070190429688,8.259739875793457,8.167389869689941,5818535.0,7.018296241760254
2011-01-07,8.265509605407715,7.994229793548584,8.138529777526855,8.051950454711914,5791359.0,6.919098377227783
2011-01-10,8.265509605407715,7.821070194244385,8.057720184326172,7.878789901733398,4803255.0,6.77030086517334
2011-01-11,7.838379859924316,7.619050025939941,7.838379859924316,7.740260124206543,4194318.0,6.6512603759765625
2011-01-12,7.901879787445068,7.619050025939941,7.740260124206543,7.8845601081848145,3585185.0,6.775259017944336
2011-01-13,8.023090362548828,7.757579803466797,8.023090362548828,7.797979831695557,1812217.0,6.700859546661377
2011-01-14,7.774889945983887,7.445889949798584,7.751800060272217,7.463200092315674,3192288.0,6.413180828094482
2011-01-17,7.49206018447876,6.932179927825928,7.463200092315674,6.984129905700684,3647428.0,6.001512050628662
2011-01-18,7.070710182189941,6.868690013885498,6.9725799560546875,7.0072197914123535,1640628.0,6.021353721618652
2011-01-19,7.186150074005127,7.024529933929443,7.0360798835754395,7.168829917907715,2499425.0,6.160227298736572
2011-01-20,7.2669501304626465,6.695529937744141,7.157289981842041,6.764790058135986,3376585.0,5.8130316734313965
2011-01-21,6.851369857788086,6.637810230255127,6.666669845581055,6.79941987991333,2052267.0,5.842790126800537
2011-01-24,6.839829921722412,6.6839799880981445,6.816740036010742,6.695529937744141,1331689.0,5.753516674041748
2011-01-25,6.810969829559326,6.522369861602783,6.7070698738098145,6.608950138092041,1411434.0,5.6791181564331055
2011-01-26,6.747469902038574,6.585859775543213,6.655119895935059,6.7359299659729,1221592.0,5.788232803344727
2011-01-27,6.880229949951172,6.637810230255127,6.7128400802612305,6.86290979385376,2662417.0,5.897348403930664
2011-01-28,6.984129905700684,6.839829921722412,6.86290979385376,6.961040019989014,2457918.0,5.981671333312988
2011-01-31,7.197690010070801,6.92641019821167,6.961040019989014,7.180379867553711,3055979.0,6.170151710510254
2011-02-01,7.2611799240112305,7.082250118255615,7.209239959716797,7.151519775390625,2642632.0,6.145351886749268
2011-02-09,7.792210102081299,7.099569797515869,7.134200096130371,7.480519771575928,8477089.0,6.42806339263916
2011-02-10,8.230879783630371,7.578639984130859,7.578639984130859,8.230879783630371,13661956.0,7.072853088378906
2011-02-11,8.571430206298828,8.138529777526855,8.571430206298828,8.155839920043945,21733853.0,7.008371353149414
2011-02-14,8.311690330505371,8.005769729614258,8.138529777526855,8.196249961853027,12788668.0,7.043095111846924
2011-02-15,8.282830238342285,8.028860092163086,8.138529777526855,8.248200416564941,16602628.0,7.087737560272217
2011-02-16,8.300140380859375,8.080809593200684,8.213560104370117,8.236650466918945,9883711.0,7.077812671661377
2011-02-17,8.409810066223145,8.132760047912598,8.259739875793457,8.259739875793457,13242802.0,7.097654342651367
2011-02-18,8.20779037475586,7.93651008605957,8.196249961853027,7.948050022125244,8657692.0,6.829815864562988
2011-02-21,8.311690330505371,7.95959997177124,7.965370178222656,8.2539701461792,9331868.0,7.092695236206055
2011-02-22,9.079360008239746,8.196249961853027,8.248200416564941,8.98701000213623,37104560.0,7.72260046005249
2011-02-23,9.03318977355957,8.48484992980957,8.831170082092285,8.860030174255371,26258620.0,7.613487243652344
2011-02-24,8.808079719543457,8.513710021972656,8.744589805603027,8.67531967163086,12279015.0,7.454764366149902
2011-02-25,8.744589805603027,8.473299980163574,8.65800952911377,8.681099891662598,8797907.0,7.45973014831543
2011-02-28,9.183259963989258,8.715729713439941,8.715729713439941,8.917750358581543,14621428.0,7.663085460662842
2011-03-01,9.062049865722656,8.686869621276855,8.831170082092285,8.952380180358887,14267944.0,7.692843437194824
2011-03-02,8.888890266418457,8.577199935913086,8.773449897766113,8.761899948120117,8786831.0,7.529162406921387
2011-03-03,8.773449897766113,8.311690330505371,8.715729713439941,8.346320152282715,9377781.0,7.172052383422852
2011-03-04,8.542570114135742,8.346320152282715,8.352089881896973,8.467530250549316,5988881.0,7.276208877563477
2011-03-07,8.571430206298828,8.380949974060059,8.467530250549316,8.54833984375,5981548.0,7.345649719238281
2011-03-08,8.617600440979004,8.455989837646484,8.56566047668457,8.496390342712402,5893978.0,7.301008224487305
2011-03-09,8.617600440979004,8.473299980163574,8.490619659423828,8.59451961517334,5809852.0,7.385333061218262
2011-03-10,8.646459579467773,8.3751802444458,8.606060028076172,8.398269653320312,5788765.0,7.216692924499512
2011-03-11,8.386719703674316,8.150070190429688,8.311690330505371,8.178930282592773,7675039.0,7.028213024139404
2011-03-14,8.398269653320312,8.10966968536377,8.10966968536377,8.386719703674316,5214260.0,7.206767559051514
2011-03-15,8.386719703674316,8.034629821777344,8.386719703674316,8.317460060119629,6145111.0,7.147252559661865
2011-03-16,8.467530250549316,8.259739875793457,8.311690330505371,8.3751802444458,5296013.0,7.196852207183838
2011-03-17,8.50216007232666,8.196249961853027,8.35785961151123,8.473299980163574,8460932.0,7.281167507171631
2011-03-18,8.640689849853516,8.340550422668457,8.588740348815918,8.363639831542969,6478921.0,7.1869354248046875
2011-03-21,8.363639831542969,8.138529777526855,8.363639831542969,8.150070190429688,4028885.0,7.003413200378418
2011-03-22,8.236650466918945,8.12697982788086,8.236650466918945,8.150070190429688,2583251.0,7.003413200378418
2011-03-23,8.265509605407715,8.132760047912598,8.184700012207031,8.242420196533203,2983539.0,7.082770347595215
2011-03-24,8.369409561157227,8.14430046081543,8.242420196533203,8.271280288696289,3942262.0,7.107570171356201
2011-03-25,8.305919647216797,8.20779037475586,8.2539701461792,8.282830238342285,3368416.0,7.117494106292725
2011-03-28,8.277059555053711,8.080809593200684,8.277059555053711,8.103899955749512,5188977.0,6.963738441467285
2011-03-29,8.150070190429688,7.965370178222656,8.080809593200684,7.971139907836914,3484528.0,6.8496575355529785
2011-03-30,8.0,7.682539939880371,7.971139907836914,7.694079875946045,3984992.0,6.611577987670898
2011-03-31,7.803750038146973,7.630589962005615,7.688310146331787,7.711400032043457,2213629.0,6.626461505889893
2011-04-01,7.838379859924316,7.676770210266113,7.711400032043457,7.803750038146973,2101574.0,6.705817222595215
2011-04-06,7.965370178222656,7.734489917755127,7.878789901733398,7.832610130310059,2237568.0,6.730617523193359
2011-04-07,7.901879787445068,7.659450054168701,7.8499298095703125,7.838379859924316,3203285.0,6.7355756759643555
2011-04-08,7.9134202003479,7.694079875946045,7.797979831695557,7.896100044250488,3117474.0,6.78517484664917
2011-04-11,8.686869621276855,7.878789901733398,7.890329837799072,8.571430206298828,8368894.0,7.36549186706543
2011-04-12,8.432900428771973,8.051950454711914,8.369409561157227,8.346320152282715,7259398.0,7.172052383422852
2011-04-13,8.398269653320312,8.10966968536377,8.2539701461792,8.346320152282715,4248296.0,7.172052383422852
2011-04-14,8.646459579467773,8.305919647216797,8.369409561157227,8.455989837646484,9196837.0,7.266292095184326
2011-04-15,8.467530250549316,8.196249961853027,8.467530250549316,8.346320152282715,4392982.0,7.172052383422852
2011-04-18,8.50216007232666,8.242420196533203,8.363639831542969,8.432900428771973,5757052.0,7.246451377868652
2011-04-19,8.761899948120117,8.369409561157227,8.467530250549316,8.432900428771973,14644928.0,7.246451377868652
2011-04-20,8.363639831542969,8.138529777526855,8.363639831542969,8.19048023223877,6385929.0,7.038137912750244
2011-04-21,8.300140380859375,8.092350006103516,8.19048023223877,8.282830238342285,4408403.0,7.117494106292725
2011-04-22,8.369409561157227,8.196249961853027,8.2539701461792,8.311690330505371,3181072.0,7.142294883728027
2011-04-25,8.340550422668457,8.098119735717773,8.300140380859375,8.329000473022461,4090025.0,7.157168865203857
2011-04-26,8.582969665527344,8.196249961853027,8.392499923706055,8.311690330505371,5476593.0,7.142294883728027
2011-04-27,8.577199935913086,8.196249961853027,8.2539701461792,8.467530250549316,13534196.0,7.276208877563477
2011-04-28,8.640689849853516,7.619050025939941,8.525250434875488,8.04617977142334,13502973.0,6.914139747619629
2011-04-29,8.04617977142334,7.434340000152588,7.982679843902588,7.878789901733398,7478190.0,6.77030086517334
2011-05-03,7.878789901733398,7.878789901733398,7.878789901733398,7.878789901733398,0.0,6.77030086517334
2011-05-04,7.907649993896484,7.532470226287842,7.844150066375732,7.699850082397461,3492725.0,6.6165361404418945
2011-05-05,7.705629825592041,7.5671000480651855,7.688310146331787,7.636360168457031,1537652.0,6.561978816986084
2011-05-06,7.763350009918213,7.457429885864258,7.5901899337768555,7.746029853820801,3781406.0,6.656218528747559
2011-05-09,7.792210102081299,7.636360168457031,7.757579803466797,7.763350009918213,2244289.0,6.6711015701293945
2011-05-10,7.769120216369629,7.619050025939941,7.757579803466797,7.722939968109131,2219997.0,6.636377334594727
2011-05-11,7.890329837799072,7.688310146331787,7.844150066375732,7.722939968109131,3599705.0,6.636377334594727
2011-05-12,7.636360168457031,7.388169765472412,7.619050025939941,7.445889949798584,4597878.0,6.398306369781494
2011-05-13,7.544010162353516,7.330450057983398,7.49783992767334,7.486289978027344,2743706.0,6.4330220222473145
2011-05-16,7.613279819488525,7.405479907989502,7.49206018447876,7.5382399559021,2920641.0,6.477663516998291
2011-05-17,7.671000003814697,7.440110206604004,7.5266900062561035,7.572869777679443,2613888.0,6.507421016693115
2011-05-18,7.619050025939941,7.503610134124756,7.619050025939941,7.572869777679443,2211803.0,6.507421016693115
2011-05-19,7.659450054168701,7.51515007019043,7.5613298416137695,7.578639984130859,2251939.0,6.512379169464111
2011-05-20,7.607500076293945,7.365079879760742,7.584410190582275,7.509379863739014,2127645.0,6.452863693237305
2011-05-23,7.705629825592041,7.272729873657227,7.532470226287842,7.341989994049072,4145001.0,6.309024333953857
2011-05-24,7.324679851531982,6.984129905700684,7.324679851531982,7.186150074005127,2174647.0,6.175110340118408
2011-05-25,7.324679851531982,7.139969825744629,7.186150074005127,7.168829917907715,1453988.0,6.160227298736572
2011-05-26,7.480519771575928,7.209239959716797,7.209239959716797,7.347760200500488,4206842.0,6.313982009887695
2011-05-27,7.341989994049072,7.030300140380859,7.330450057983398,7.151519775390625,2293298.0,6.145351886749268
2011-05-30,7.376619815826416,7.059160232543945,7.128429889678955,7.174600124359131,1943617.0,6.16518497467041
2011-05-31,7.186150074005127,6.891769886016846,7.174600124359131,7.180379867553711,2806598.0,6.170151710510254
2011-06-01,7.422800064086914,7.064939975738525,7.203460216522217,7.359310150146484,4302007.0,6.323907852172852
2011-06-02,7.382390022277832,6.984129905700684,7.215010166168213,7.353539943695068,3065173.0,6.3189496994018555
2011-06-03,7.457429885864258,7.186150074005127,7.2669501304626465,7.393939971923828,3055087.0,6.353665828704834
2011-06-07,7.399710178375244,7.2611799240112305,7.313129901885986,7.330450057983398,1932271.0,6.299108028411865
2011-06-08,7.434340000152588,7.272729873657227,7.3015899658203125,7.428569793701172,2604751.0,6.3834228515625
2011-06-09,7.486289978027344,7.186150074005127,7.434340000152588,7.388169765472412,2580335.0,6.34870719909668
2011-06-10,7.388169765472412,7.388169765472412,7.388169765472412,7.388169765472412,0.0,6.34870719909668
2011-06-13,7.365079879760742,7.122650146484375,7.365079879760742,7.290040016174316,1242722.0,6.264382839202881
2011-06-14,7.290040016174316,7.290040016174316,7.290040016174316,7.290040016174316,0.0,6.264382839202881
2011-06-15,7.290040016174316,7.290040016174316,7.290040016174316,7.290040016174316,0.0,6.264382839202881
2011-06-16,7.290040016174316,7.290040016174316,7.290040016174316,7.290040016174316,0.0,6.264382839202881
2011-06-17,7.3073601722717285,7.0072197914123535,7.215010166168213,7.209239959716797,2588651.0,6.194951057434082
2011-06-20,7.197690010070801,6.92641019821167,7.157289981842041,7.128429889678955,1758660.0,6.1255106925964355
2011-06-21,7.157289981842041,6.793650150299072,7.047619819641113,7.053390026092529,3949807.0,6.061028003692627
2011-06-22,7.0187602043151855,6.828279972076416,6.961040019989014,6.955269813537598,2448346.0,5.976713180541992
2011-06-23,7.088019847869873,6.793650150299072,6.868690013885498,6.955269813537598,2006714.0,5.976713180541992
2011-06-24,7.134200096130371,6.874460220336914,6.920629978179932,7.105340003967285,3574539.0,6.105669021606445
2011-06-27,7.2380900382995605,7.059160232543945,7.105340003967285,7.197690010070801,3660663.0,6.1850266456604
2011-06-28,7.2669501304626465,7.099569797515869,7.186150074005127,7.157289981842041,2079965.0,6.150310516357422
2011-06-29,7.2611799240112305,7.128429889678955,7.186150074005127,7.134200096130371,3013129.0,6.130468845367432
2011-06-30,7.2380900382995605,7.134200096130371,7.186150074005127,7.203460216522217,2141839.0,6.1899847984313965
2011-07-01,7.318900108337402,7.134200096130371,7.243869781494141,7.220779895782471,2831038.0,6.204867362976074
2011-07-04,7.376619815826416,7.163060188293457,7.197690010070801,7.336219787597656,4558619.0,6.304066181182861
2011-07-05,7.353539943695068,7.2669501304626465,7.330450057983398,7.324679851531982,3448908.0,6.294149398803711
2011-07-06,7.3015899658203125,7.203460216522217,7.3015899658203125,7.2611799240112305,2842057.0,6.239583492279053
2011-07-07,7.422800064086914,7.243869781494141,7.2669501304626465,7.290040016174316,3993691.0,6.264382839202881
2011-07-08,7.376619815826416,7.243869781494141,7.313129901885986,7.336219787597656,2950426.0,6.304066181182861
2011-07-11,7.411250114440918,7.278500080108643,7.336219787597656,7.376619815826416,2664889.0,6.338781833648682
2011-07-12,7.365079879760742,7.157289981842041,7.365079879760742,7.163060188293457,2867464.0,6.155268669128418
2011-07-13,7.2669501304626465,7.122650146484375,7.180379867553711,7.2323198318481445,2504884.0,6.214783668518066
2011-07-14,7.399710178375244,7.220779895782471,7.220779895782471,7.382390022277832,4759555.0,6.343740940093994
2011-07-15,7.428569793701172,7.3015899658203125,7.365079879760742,7.405479907989502,3675866.0,6.363581657409668
2011-07-18,7.468979835510254,7.341989994049072,7.417029857635498,7.411250114440918,3557836.0,6.368539810180664
2011-07-19,7.393939971923828,7.278500080108643,7.382390022277832,7.370850086212158,2231357.0,6.333824634552002
2011-07-20,7.503610134124756,7.365079879760742,7.370850086212158,7.47475004196167,4455052.0,6.423105716705322
2011-07-21,7.347760200500488,7.099569797515869,7.290040016174316,7.134200096130371,2648148.0,6.299009799957275
2011-07-22,7.186150074005127,7.099569797515869,7.186150074005127,7.157289981842041,1811734.0,6.319397449493408
2011-07-25,7.191919803619385,6.822509765625,7.128429889678955,6.834050178527832,2590969.0,6.033998966217041
2011-07-26,6.891769886016846,6.724390029907227,6.810969829559326,6.828279972076416,1454380.0,6.028904438018799
2011-07-27,6.92641019821167,6.787879943847656,6.834050178527832,6.886000156402588,1551990.0,6.079866409301758
2011-07-28,6.851369857788086,6.7532501220703125,6.851369857788086,6.822509765625,1174291.0,6.023809432983398
2011-07-29,6.914859771728516,6.79941987991333,6.810969829559326,6.816740036010742,1565772.0,6.018714904785156
2011-08-01,6.92641019821167,6.75901985168457,6.810969829559326,6.880229949951172,1126500.0,6.074771881103516
2011-08-02,7.024529933929443,6.828279972076416,6.874460220336914,6.920629978179932,2572215.0,6.110442161560059
2011-08-03,7.2611799240112305,6.79941987991333,6.816740036010742,7.105340003967285,5167124.0,6.273528099060059
2011-08-04,7.174600124359131,6.995669841766357,7.088019847869873,7.0072197914123535,2474238.0,6.18689489364624
2011-08-05,7.2323198318481445,6.7532501220703125,6.75901985168457,7.088019847869873,5368277.0,6.258235931396484
2011-08-08,7.070710182189941,6.378069877624512,6.984129905700684,6.591629981994629,5362087.0,5.819957256317139
2011-08-09,6.557000160217285,6.1298699378967285,6.354979991912842,6.430009841918945,4231970.0,5.677258014678955
2011-08-10,6.672440052032471,6.4646501541137695,6.568540096282959,6.505050182342529,3240270.0,5.743513584136963
2011-08-11,6.79941987991333,6.291490077972412,6.360750198364258,6.764790058135986,4011887.0,5.972846031188965
2011-08-12,6.984129905700684,6.724390029907227,6.7532501220703125,6.770559787750244,3652023.0,5.977940559387207
2011-08-15,6.86290979385376,6.75901985168457,6.77632999420166,6.810969829559326,2139140.0,6.013619899749756
2011-08-16,6.86290979385376,6.7070698738098145,6.839829921722412,6.730160236358643,1776891.0,5.942270755767822
2011-08-17,6.770559787750244,6.614719867706299,6.724390029907227,6.632030010223389,2037648.0,5.85562801361084
2011-08-18,6.7070698738098145,6.493509769439697,6.585859775543213,6.551229953765869,1582760.0,5.784287452697754
2011-08-19,6.458869934082031,6.343430042266846,6.395380020141602,6.4184699058532715,2404460.0,5.667068958282471
2011-08-22,6.626259803771973,6.470419883728027,6.522369861602783,6.510819911956787,1990796.0,5.748608112335205
2011-08-23,6.620490074157715,6.510819911956787,6.510819911956787,6.580090045928955,1627063.0,5.809769153594971
2011-08-24,6.787879943847656,6.580090045928955,6.580090045928955,6.672440052032471,3973895.0,5.891307353973389
2011-08-25,6.805190086364746,6.643579959869385,6.6839799880981445,6.782110214233398,3170753.0,5.988138198852539
2011-08-26,6.770559787750244,6.660890102386475,6.7532501220703125,6.7359299659729,3199057.0,5.947364807128906
2011-08-29,7.082250118255615,6.7359299659729,6.7359299659729,6.914859771728516,7643391.0,6.105347633361816
2011-08-30,7.099569797515869,6.897550106048584,6.920629978179932,6.96681022644043,6790509.0,6.151216506958008
2011-08-31,7.665219783782959,6.984129905700684,7.0129899978637695,7.665219783782959,27106701.0,6.76786470413208
2011-09-01,8.242420196533203,7.8614702224731445,7.907649993896484,8.075039863586426,30714974.0,7.129707336425781
2011-09-02,8.057720184326172,7.694079875946045,7.97691011428833,7.757579803466797,16122152.0,6.849411487579346
2011-09-05,7.803750038146973,7.49206018447876,7.647910118103027,7.607500076293945,11175920.0,6.716901779174805
2011-09-06,7.890329837799072,7.503610134124756,7.5959601402282715,7.8557000160217285,14207005.0,6.936045169830322
2011-09-07,8.277059555053711,7.728710174560547,7.734489917755127,8.184700012207031,19183073.0,7.226529121398926
2011-09-08,8.138529777526855,7.8499298095703125,8.069259643554688,7.930739879608154,10432546.0,7.00230073928833
2011-09-09,8.138529777526855,7.694079875946045,7.93651008605957,7.763350009918213,9315004.0,6.854506015777588
2011-09-13,7.682539939880371,7.417029857635498,7.630589962005615,7.5382399559021,5646574.0,6.655749320983887
2011-09-14,7.717169761657715,7.318900108337402,7.607500076293945,7.688310146331787,7725149.0,6.788250923156738
2011-09-15,7.8499298095703125,7.607500076293945,7.647910118103027,7.642139911651611,8117800.0,6.747486114501953
2011-09-16,7.780660152435303,7.468979835510254,7.647910118103027,7.49206018447876,6412330.0,6.614975929260254
2011-09-19,7.5266900062561035,7.157289981842041,7.417029857635498,7.318900108337402,8395961.0,6.462087154388428
2011-09-20,7.411250114440918,7.157289981842041,7.2669501304626465,7.388169765472412,5961097.0,6.523248195648193
2011-09-21,7.642139911651611,7.272729873657227,7.324679851531982,7.601729869842529,8684502.0,6.7118072509765625
2011-09-22,7.832610130310059,7.47475004196167,7.503610134124756,7.509379863739014,9604397.0,6.630268096923828
2011-09-23,7.486289978027344,7.215010166168213,7.3073601722717285,7.405479907989502,5716354.0,6.53853178024292
2011-09-26,7.411250114440918,7.122650146484375,7.318900108337402,7.134200096130371,3279818.0,6.299009799957275
2011-09-27,7.249639987945557,6.914859771728516,7.226550102233887,7.0072197914123535,4430925.0,6.18689489364624
2011-09-28,7.076479911804199,6.955269813537598,7.047619819641113,7.0360798835754395,2493256.0,6.212377071380615
2011-09-29,6.984129905700684,6.580090045928955,6.984129905700684,6.822509765625,3725876.0,6.023809432983398
2011-09-30,6.810969829559326,6.660890102386475,6.787879943847656,6.770559787750244,1982544.0,5.977940559387207
2011-10-10,6.9725799560546875,6.7532501220703125,6.920629978179932,6.845600128173828,2171233.0,6.044196605682373
2011-10-11,7.082250118255615,6.666669845581055,7.024529933929443,6.874460220336914,2016224.0,6.069677352905273
2011-10-12,7.128429889678955,6.7070698738098145,6.77632999420166,7.111110210418701,3474086.0,6.278623104095459
2011-10-13,7.3073601722717285,7.0129899978637695,7.0129899978637695,7.163060188293457,4439936.0,6.32449197769165
2011-10-14,7.157289981842041,6.9899001121521,7.134200096130371,7.111110210418701,2288700.0,6.278623104095459
2011-10-17,7.168829917907715,7.0129899978637695,7.134200096130371,7.093790054321289,1909022.0,6.263330936431885
2011-10-18,7.3073601722717285,6.995669841766357,6.995669841766357,7.180379867553711,6912283.0,6.339783668518066
2011-10-19,7.896100044250488,6.995669841766357,7.157289981842041,7.3073601722717285,4530960.0,6.451898097991943
2011-10-20,7.2611799240112305,6.955269813537598,7.2611799240112305,7.076479911804199,4134114.0,6.248046875
2011-10-21,7.070710182189941,6.816740036010742,7.0360798835754395,6.868690013885498,2759150.0,6.064583778381348
2011-10-24,7.0129899978637695,6.666669845581055,6.868690013885498,6.995669841766357,3218018.0,6.176697254180908
2011-10-25,7.290040016174316,6.932179927825928,6.937950134277344,7.203460216522217,3688433.0,6.360162258148193
2011-10-26,7.47475004196167,7.203460216522217,7.203460216522217,7.405479907989502,4802053.0,6.53853178024292
2011-10-27,7.647910118103027,7.399710178375244,7.468979835510254,7.619050025939941,6643827.0,6.727099418640137
2011-10-28,7.711400032043457,7.503610134124756,7.671000003814697,7.619050025939941,5483069.0,6.727099418640137
2011-10-31,8.380949974060059,7.676770210266113,7.688310146331787,8.380949974060059,11706467.0,7.399805068969727
2011-11-01,9.217889785766602,8.69264030456543,8.773449897766113,9.090909957885742,34132169.0,8.026652336120605
2011-11-02,9.523810386657715,8.819620132446289,8.860030174255371,9.419910430908203,26721501.0,8.31713581085205
2011-11-03,10.18179988861084,9.356419563293457,9.448769569396973,9.506489753723145,22966122.0,8.393579483032227
2011-11-04,10.458900451660156,9.466090202331543,9.466090202331543,10.10099983215332,36696468.0,8.91849136352539
2011-11-07,10.24530029296875,9.904760360717773,9.927849769592285,10.187600135803223,17352912.0,8.994953155517578
2011-11-08,10.16450023651123,9.604619979858398,10.16450023651123,9.731599807739258,23211542.0,8.59233570098877
2011-11-09,10.274200439453125,9.847040176391602,9.870129585266113,10.216400146484375,23510141.0,9.020380973815918
2011-11-10,10.799400329589844,9.9798002243042,10.014399528503418,10.314599990844727,25507510.0,9.107086181640625
2011-11-11,10.337699890136719,9.956709861755371,10.158699989318848,10.106800079345703,12208307.0,8.923611640930176
2011-11-14,10.482000350952148,10.10099983215332,10.187600135803223,10.349200248718262,12316818.0,9.13763427734375
2011-11-15,10.464599609375,10.10099983215332,10.320300102233887,10.430000305175781,13159047.0,9.208974838256836
2011-11-16,10.418499946594238,9.818180084228516,10.366499900817871,9.864359855651855,15024520.0,8.709554672241211
2011-11-17,10.031700134277344,9.812410354614258,9.864359855651855,9.927849769592285,8558373.0,8.76561164855957
2011-11-18,10.089500427246094,9.58152961730957,9.841270446777344,9.685420036315918,9285143.0,8.551562309265137
2011-11-21,9.916299819946289,9.58152961730957,9.702739715576172,9.870129585266113,6967136.0,8.714649200439453
2011-11-22,10.031700134277344,9.523810386657715,9.754690170288086,9.9798002243042,11450794.0,8.811479568481445
2011-11-23,9.956709861755371,9.235210418701172,9.904760360717773,9.3506498336792,13513441.0,8.255983352661133
2011-11-24,9.460320472717285,9.194809913635254,9.194809913635254,9.391050338745117,7968086.0,8.291653633117676
2011-11-25,9.414139747619629,9.13131046295166,9.362190246582031,9.269840240478516,6790913.0,8.1846342086792
2011-11-28,9.974020004272461,9.327560424804688,9.408370018005371,9.702739715576172,17595233.0,8.566855430603027
2011-11-29,9.910530090332031,9.58152961730957,9.714280128479004,9.875900268554688,11680296.0,8.719743728637695
2011-11-30,9.893219947814941,8.917750358581543,9.893219947814941,9.05049991607666,14815631.0,7.990970611572266
2011-12-01,9.460320472717285,9.119770050048828,9.327560424804688,9.3506498336792,9709072.0,8.255983352661133
2011-12-02,9.327560424804688,9.027420043945312,9.235210418701172,9.062049865722656,6099307.0,8.001169204711914
2011-12-05,9.148630142211914,8.652239799499512,9.090909957885742,8.681099891662598,6918132.0,7.664816379547119
2011-12-06,8.946610450744629,8.600290298461914,8.65800952911377,8.854260444641113,6308214.0,7.817706108093262
2011-12-07,9.154399871826172,8.744589805603027,8.784990310668945,9.119770050048828,5118109.0,8.052131652832031
2011-12-08,10.031700134277344,8.883119583129883,9.11400032043457,9.777779579162598,13279768.0,8.633109092712402
2011-12-09,10.187600135803223,9.610389709472656,9.621930122375488,10.118300437927246,13349666.0,8.93376636505127
2011-12-12,10.268400192260742,9.818180084228516,10.095199584960938,10.147199630737305,10403681.0,8.959282875061035
2011-12-13,10.043299674987793,9.593070030212402,9.93362045288086,9.922080039978027,7662052.0,8.760517120361328
2011-12-14,10.764800071716309,9.870129585266113,9.870129585266113,10.037500381469727,19452437.0,8.862424850463867
2011-12-15,9.806639671325684,9.03318977355957,9.696969985961914,9.067819595336914,15490925.0,8.006263732910156
2011-12-16,9.402600288391113,8.779219627380371,8.975469589233398,9.373740196228027,9869990.0,8.27637004852295
2011-12-19,10.308799743652344,9.148630142211914,9.269840240478516,10.308799743652344,13580651.0,9.10196304321289
2011-12-20,10.678199768066406,10.135600090026855,10.331899642944336,10.52810001373291,20492375.0,9.295591354370117
2011-12-21,10.770600318908691,10.19909954071045,10.44729995727539,10.24530029296875,15023378.0,9.0458984375
2011-12-22,11.272700309753418,9.962479591369629,10.014399528503418,11.272700309753418,21232936.0,9.953022956848145
2011-12-23,11.93649959564209,11.359299659729004,11.549799919128418,11.740300178527832,23606889.0,10.365880966186523
2011-12-26,12.386699676513672,11.434300422668457,11.705599784851074,11.503600120544434,21442449.0,10.156890869140625
2011-12-27,11.503600120544434,10.72439956665039,11.37090015411377,10.920599937438965,20190634.0,9.64214038848877
2011-12-28,11.203499794006348,10.660900115966797,10.758999824523926,10.995699882507324,17777237.0,9.708449363708496
2011-12-29,10.984100341796875,10.285699844360352,10.984100341796875,10.487700462341309,20027339.0,9.259921073913574
2011-12-30,10.793600082397461,10.395400047302246,10.493499755859375,10.637800216674805,13519885.0,9.392450332641602
2012-01-04,11.688300132751465,10.505000114440918,10.678199768066406,11.197699546813965,24953221.0,9.886802673339844
2012-01-05,11.2322998046875,10.077899932861328,11.012999534606934,10.077899932861328,19762189.0,8.89809513092041
2012-01-06,9.78931999206543,9.177490234375,9.673879623413086,9.77200984954834,15868766.0,8.628015518188477
2012-01-09,10.389599800109863,9.529580116271973,9.587300300598145,10.147199630737305,15228979.0,8.959282875061035
2012-01-10,11.018799781799316,10.406900405883789,10.562800407409668,10.758999824523926,23245035.0,9.499459266662598
2012-01-11,11.757599830627441,10.395400047302246,10.533900260925293,11.567099571228027,27534381.0,10.212956428527832
2012-01-12,11.526700019836426,11.140000343322754,11.353500366210938,11.272700309753418,17905352.0,9.953022956848145
2012-01-13,11.740300178527832,10.274200439453125,11.30739974975586,10.424200057983398,25581504.0,9.203855514526367
2012-01-16,10.851400375366211,10.031700134277344,10.279899597167969,10.53969955444336,16710360.0,9.305831909179688
2012-01-17,11.278499603271484,9.956709861755371,10.505000114440918,11.122699737548828,21847081.0,9.820581436157227
2012-01-18,11.128399848937988,10.395400047302246,10.989899635314941,10.44729995727539,19446856.0,9.224250793457031
2012-01-19,10.44159984588623,9.927849769592285,10.337699890136719,10.095199584960938,14610953.0,8.913370132446289
2012-01-20,10.735899925231934,10.10099983215332,10.10099983215332,10.712800025939941,16856467.0,9.45866870880127
2012-01-30,10.880200386047363,10.158699989318848,10.80519962310791,10.44159984588623,17609816.0,9.219217300415039
2012-01-31,10.903300285339355,10.089500427246094,10.216400146484375,10.857099533081055,19671574.0,9.586074829101562
2012-02-01,11.249600410461426,10.655099868774414,10.72439956665039,10.851400375366211,24057236.0,9.581043243408203
2012-02-02,11.353500366210938,10.482000350952148,11.082300186157227,10.816699981689453,31405995.0,9.550405502319336
2012-02-03,10.851400375366211,10.568499565124512,10.678199768066406,10.707099914550781,15394561.0,9.453636169433594
2012-02-06,10.96679973602295,10.493499755859375,10.764800071716309,10.94950008392334,19668968.0,9.667658805847168
2012-02-07,11.2322998046875,10.741700172424316,10.793600082397461,11.145700454711914,28167887.0,9.840890884399414
2012-02-08,11.255399703979492,10.834099769592285,11.082300186157227,11.191900253295898,22659353.0,9.881682395935059
2012-02-09,11.520899772644043,11.001399993896484,11.082300186157227,11.082300186157227,24947592.0,9.784913063049316
2012-02-10,12.190500259399414,10.828300476074219,10.96679973602295,12.190500259399414,46432093.0,10.76337718963623
2012-02-13,12.583000183105469,11.976900100708008,12.057700157165527,12.42140007019043,32505339.0,10.967247009277344
2012-02-14,12.438699722290039,12.06350040435791,12.438699722290039,12.248200416564941,15181460.0,10.814322471618652
2012-02-15,12.54259967803955,12.005800247192383,12.236700057983398,12.184700012207031,21302279.0,10.758255958557129
2012-02-16,12.62909984588623,12.011500358581543,12.115400314331055,12.051899909973145,24414739.0,10.641002655029297
2012-02-17,12.161600112915039,11.746000289916992,12.046199798583984,11.867199897766113,17758310.0,10.477924346923828
2012-02-20,12.329000473022461,11.861499786376953,11.976900100708008,12.086600303649902,17348056.0,10.671640396118164
2012-02-21,12.225099563598633,11.399700164794922,11.976900100708008,12.069299697875977,17891993.0,10.656366348266602
2012-02-22,12.236700057983398,11.861499786376953,12.051899909973145,12.196200370788574,17836116.0,10.76840877532959
2012-02-23,12.340499877929688,11.948100090026855,12.14430046081543,11.976900100708008,17291160.0,10.574783325195312
2012-02-24,12.034600257873535,11.803799629211426,11.832599639892578,11.948100090026855,15090870.0,10.54935359954834
2012-02-27,13.096699714660645,11.803799629211426,11.901900291442871,12.404000282287598,32836839.0,10.951883316040039
2012-02-28,13.090900421142578,12.26550006866455,12.409799575805664,12.877300262451172,29072122.0,11.369773864746094
2012-02-29,12.929300308227539,12.294400215148926,12.883099555969238,12.352100372314453,17699289.0,10.906057357788086
2012-03-01,12.525300025939941,12.178899765014648,12.207799911499023,12.50790023803711,10584495.0,11.043619155883789
2012-03-02,13.056300163269043,12.432900428771973,12.432900428771973,12.802300453186035,19130680.0,11.30355453491211
2012-03-05,13.189000129699707,12.54259967803955,12.825400352478027,13.044699668884277,21946786.0,11.517577171325684
2012-03-06,13.171699523925781,12.669599533081055,13.03320026397705,12.68690013885498,15444234.0,11.201663970947266
2012-03-07,12.675299644470215,12.161600112915039,12.496399879455566,12.196200370788574,16038150.0,10.76840877532959
2012-03-08,12.375200271606445,12.155799865722656,12.190500259399414,12.323200225830078,11178441.0,10.880542755126953
2012-03-09,12.62909984588623,12.300100326538086,12.375200271606445,12.4443998336792,11124708.0,10.987552642822266
2012-03-12,12.513699531555176,12.138500213623047,12.456000328063965,12.288599967956543,11911878.0,10.849992752075195
2012-03-13,12.432900428771973,12.132800102233887,12.132800102233887,12.352100372314453,10032320.0,10.906057357788086
2012-03-14,12.467499732971191,11.428600311279297,12.409799575805664,11.538200378417969,18488642.0,10.187440872192383
2012-03-15,11.64210033416748,10.620499610900879,11.538200378417969,10.909099578857422,16570144.0,9.631988525390625
2012-03-16,11.041799545288086,10.741700172424316,10.828300476074219,11.024499893188477,13112736.0,9.733879089355469
2012-03-19,11.347800254821777,10.96679973602295,11.018799781799316,11.249600410461426,10876207.0,9.93262767791748
2012-03-20,11.243900299072266,10.741700172424316,11.243900299072266,10.753199577331543,9811909.0,9.494339942932129
2012-03-21,11.140000343322754,10.5108003616333,10.7475004196167,11.047599792480469,12599225.0,9.754274368286133
2012-03-22,11.076499938964844,10.614700317382812,11.070699691772461,10.72439956665039,8199666.0,9.468910217285156
2012-03-23,10.862899780273438,10.453100204467773,10.649399757385254,10.67240047454834,8229891.0,9.422999382019043
2012-03-26,10.880200386047363,10.637800216674805,10.735899925231934,10.753199577331543,6136502.0,9.494339942932129
2012-03-27,11.070699691772461,10.770600318908691,10.793600082397461,10.909099578857422,8672917.0,9.631988525390625
2012-03-28,10.86870002746582,9.904760360717773,10.857099533081055,9.945159912109375,10702794.0,8.780895233154297
2012-03-29,9.818180084228516,9.396820068359375,9.818180084228516,9.466090202331543,9348445.0,8.35791015625
2012-03-30,9.58152961730957,8.946610450744629,9.523810386657715,9.194809913635254,8734627.0,8.118388175964355
2012-04-05,9.552669525146484,9.125539779663086,9.246749877929688,9.541130065917969,6915632.0,8.424163818359375
2012-04-06,9.916299819946289,9.442999839782715,9.466090202331543,9.702739715576172,10551037.0,8.566855430603027
2012-04-09,9.8989896774292,9.4314603805542,9.633480072021484,9.74314022064209,9459046.0,8.60252571105957
2012-04-10,9.754690170288086,9.246749877929688,9.668109893798828,9.702739715576172,8016211.0,8.566855430603027
2012-04-11,9.858590126037598,9.506489753723145,9.58152961730957,9.708510398864746,7024727.0,8.57194995880127
2012-04-12,9.85280990600586,9.552669525146484,9.760459899902344,9.83549976348877,9189337.0,8.68407154083252
2012-04-13,10.10099983215332,9.77200984954834,9.858590126037598,10.031700134277344,10456883.0,8.857303619384766
2012-04-16,9.974020004272461,9.78931999206543,9.974020004272461,9.85280990600586,7275039.0,8.699357986450195
2012-04-17,10.106800079345703,9.812410354614258,9.939390182495117,9.83549976348877,8477933.0,8.68407154083252
2012-04-18,9.968250274658203,9.64501953125,9.841270446777344,9.927849769592285,9103778.0,8.76561164855957
2012-04-19,9.93362045288086,9.696969985961914,9.927849769592285,9.725830078125,6833475.0,8.587242126464844
2012-04-20,9.83549976348877,9.500720024108887,9.668109893798828,9.650790214538574,8176031.0,8.52098560333252
2012-04-23,9.639249801635742,9.183259963989258,9.639249801635742,9.217889785766602,8869878.0,8.138764381408691
2012-04-24,9.217889785766602,9.217889785766602,9.217889785766602,9.217889785766602,0.0,8.138764381408691
2012-04-25,9.402600288391113,8.981240272521973,9.217889785766602,9.362190246582031,7095698.0,8.266172409057617
2012-04-26,9.74314022064209,9.22367000579834,9.362190246582031,9.639249801635742,10384897.0,8.510797500610352
2012-04-27,9.633480072021484,9.437230110168457,9.558440208435059,9.460320472717285,5091450.0,8.352814674377441
2012-05-02,9.610389709472656,9.396820068359375,9.604619979858398,9.477629661560059,6069172.0,8.368098258972168
2012-05-03,9.575759887695312,9.292929649353027,9.454549789428711,9.356419563293457,6781647.0,8.261077880859375
2012-05-04,9.685420036315918,9.310239791870117,9.310239791870117,9.685420036315918,11518271.0,8.551562309265137
2012-05-07,9.685420036315918,9.437230110168457,9.61616039276123,9.587300300598145,6479905.0,8.46492862701416
2012-05-08,9.922080039978027,9.494950294494629,9.558440208435059,9.823949813842773,12000901.0,8.673873901367188
2012-05-09,9.754690170288086,9.512269973754883,9.754690170288086,9.558440208435059,6872420.0,8.439449310302734
2012-05-10,9.639249801635742,9.408370018005371,9.506489753723145,9.59883975982666,4769863.0,8.475117683410645
2012-05-11,9.8989896774292,9.483409881591797,9.58152961730957,9.708510398864746,9125158.0,8.57194995880127
2012-05-14,10.389599800109863,9.720060348510742,9.77200984954834,10.193400382995605,19222782.0,9.00007438659668
2012-05-15,10.453100204467773,9.9798002243042,10.054800033569336,10.227999687194824,15365587.0,9.030622482299805
2012-05-16,10.210700035095215,9.800869941711426,10.210700035095215,9.939390182495117,10936747.0,8.775800704956055
2012-05-17,9.968250274658203,9.58152961730957,9.922080039978027,9.748920440673828,8149777.0,8.60762882232666
2012-05-18,9.668109893798828,9.171719551086426,9.650790214538574,9.235210418701172,9444223.0,8.154057502746582
2012-05-21,9.333330154418945,9.038960456848145,9.189029693603516,9.292929649353027,5361299.0,8.2050199508667
2012-05-22,9.379509925842285,9.22367000579834,9.339099884033203,9.344880104064941,4425064.0,8.250889778137207
2012-05-23,9.344880104064941,9.03318977355957,9.344880104064941,9.056280136108398,5812279.0,7.99607515335083
2012-05-24,9.137080192565918,8.906200408935547,9.056280136108398,8.917750358581543,5896808.0,7.8737616539001465
2012-05-25,8.940839767456055,8.588740348815918,8.917750358581543,8.606060028076172,6461256.0,7.598563194274902
2012-05-28,8.860030174255371,8.42136001586914,8.588740348815918,8.808079719543457,4827521.0,7.7769317626953125
2012-05-29,8.998559951782227,8.715729713439941,8.813850402832031,8.935059547424316,5883760.0,7.8890461921691895
2012-05-30,9.027420043945312,8.865799903869629,8.888890266418457,8.9235200881958,3412664.0,7.878857612609863
2012-05-31,8.981240272521973,8.831170082092285,8.888890266418457,8.917750358581543,3035589.0,7.8737616539001465
2012-06-01,9.044730186462402,8.888890266418457,8.894659996032715,9.021639823913574,4452145.0,7.965489387512207
2012-06-04,8.888890266418457,8.432900428771973,8.888890266418457,8.444439888000488,5924441.0,7.455861568450928
2012-06-05,8.542570114135742,8.2943696975708,8.455989837646484,8.340550422668457,3580289.0,7.364134311676025
2012-06-06,8.42136001586914,8.277059555053711,8.409810066223145,8.329000473022461,2440193.0,7.353936672210693
2012-06-07,8.883119583129883,8.404040336608887,8.404040336608887,8.629150390625,9320243.0,7.6189494132995605
2012-06-08,8.686869621276855,8.444439888000488,8.65800952911377,8.473299980163574,4811658.0,7.481344223022461
2012-06-11,8.606060028076172,8.35785961151123,8.473299980163574,8.577199935913086,3194000.0,7.573080539703369
2012-06-12,8.900429725646973,8.455989837646484,8.513710021972656,8.831170082092285,6403597.0,7.797318935394287
2012-06-13,8.888890266418457,8.779219627380371,8.808079719543457,8.883119583129883,4751925.0,7.843184947967529
2012-06-14,9.316020011901855,8.750359535217285,8.877340316772461,9.148630142211914,11976701.0,8.077613830566406
2012-06-15,8.975469589233398,8.571430206298828,8.946610450744629,8.704179763793945,6097123.0,7.945750713348389
2012-06-18,8.767680168151855,8.606060028076172,8.744589805603027,8.73882007598877,3333420.0,7.977371692657471
2012-06-19,8.744589805603027,8.61182975769043,8.744589805603027,8.640689849853516,2848191.0,7.887792587280273
2012-06-20,8.73882007598877,8.479080200195312,8.634920120239258,8.507940292358398,3183246.0,7.7666096687316895
2012-06-21,8.559880256652832,8.346320152282715,8.461759567260742,8.404040336608887,2765328.0,7.671763896942139
2012-06-25,8.507940292358398,8.271280288696289,8.404040336608887,8.282830238342285,2356657.0,7.5611138343811035
2012-06-26,8.559880256652832,8.230879783630371,8.2539701461792,8.496390342712402,3413083.0,7.75606632232666
2012-06-27,8.577199935913086,8.398269653320312,8.479080200195312,8.473299980163574,2922063.0,7.734988212585449
2012-06-28,8.542570114135742,8.167389869689941,8.473299980163574,8.1731595993042,2829761.0,7.460999488830566
2012-06-29,8.138529777526855,7.8499298095703125,8.098119735717773,8.069259643554688,3040262.0,7.366153240203857
2012-07-02,8.2539701461792,8.017319679260254,8.138529777526855,8.225110054016113,2612726.0,7.508423328399658
2012-07-03,8.305919647216797,8.14430046081543,8.236650466918945,8.178930282592773,2497407.0,7.4662675857543945
2012-07-04,8.3751802444458,8.14430046081543,8.178930282592773,8.219340324401855,3006523.0,7.503155708312988
2012-07-05,8.277059555053711,7.907649993896484,8.20779037475586,7.965370178222656,3204989.0,7.2713165283203125
2012-07-06,8.242420196533203,8.023090362548828,8.051950454711914,8.225110054016113,3088908.0,7.508423328399658
2012-07-09,8.461759567260742,8.115440368652344,8.1731595993042,8.271280288696289,6273100.0,7.550570487976074
2012-07-10,8.715729713439941,8.242420196533203,8.248200416564941,8.559880256652832,10147146.0,7.814024448394775
2012-07-11,8.813850402832031,8.48484992980957,8.559880256652832,8.623379707336426,8406488.0,7.871990203857422
2012-07-12,8.773449897766113,8.461759567260742,8.461759567260742,8.663780212402344,8048642.0,7.908871173858643
2012-07-13,8.860030174255371,8.600290298461914,8.663780212402344,8.813850402832031,8173170.0,8.04586410522461
2012-07-16,9.044730186462402,8.600290298461914,8.860030174255371,8.629150390625,12422307.0,7.877258777618408
2012-07-17,8.744589805603027,8.150070190429688,8.542570114135742,8.277059555053711,8612079.0,7.555846691131592
2012-07-18,8.819620132446289,8.150070190429688,8.455989837646484,8.784990310668945,8419781.0,8.019518852233887
2012-07-19,9.22367000579834,8.686869621276855,8.733039855957031,9.102450370788574,17129936.0,8.309319496154785
2012-07-20,9.11400032043457,8.917750358581543,9.010100364685059,9.090909957885742,8102744.0,8.298782348632812
2012-07-23,9.639249801635742,8.975469589233398,9.0966796875,9.367959976196289,14666035.0,8.551691055297852
2012-07-24,9.391050338745117,9.038960456848145,9.171719551086426,9.292929649353027,10291062.0,8.483199119567871
2012-07-25,9.206350326538086,8.900429725646973,9.165949821472168,8.958149909973145,8133550.0,8.177590370178223
2012-07-26,9.044730186462402,8.744589805603027,8.992779731750488,8.813850402832031,5464214.0,8.04586410522461
2012-07-27,9.062049865722656,8.750359535217285,8.8023099899292,8.848480224609375,5978977.0,8.07747745513916
2012-07-30,8.975469589233398,8.051950454711914,8.877340316772461,8.150070190429688,9904537.0,7.4399213790893555
2012-07-31,8.086580276489258,7.619050025939941,8.034629821777344,7.653679847717285,7203987.0,6.9867844581604
2012-08-01,7.8499298095703125,7.619050025939941,7.624820232391357,7.797979831695557,3826771.0,7.118511199951172
2012-08-02,7.930739879608154,7.636360168457031,7.797979831695557,7.8845601081848145,4707226.0,7.197547435760498
2012-08-03,8.040399551391602,7.763350009918213,7.792210102081299,8.040399551391602,4211456.0,7.339807510375977
2012-08-06,8.196249961853027,7.919189929962158,7.965370178222656,8.150070190429688,4362674.0,7.4399213790893555
2012-08-07,8.461759567260742,8.086580276489258,8.150070190429688,8.340550422668457,7423843.0,7.613805294036865
2012-08-08,8.282830238342285,8.132760047912598,8.282830238342285,8.178930282592773,4573883.0,7.4662675857543945
2012-08-09,8.282830238342285,8.12697982788086,8.150070190429688,8.225110054016113,3972774.0,7.508423328399658
2012-08-10,8.3751802444458,8.161620140075684,8.248200416564941,8.167389869689941,4620515.0,7.455732822418213
2012-08-13,8.629150390625,8.196249961853027,8.20779037475586,8.369409561157227,11297923.0,7.64015007019043
2012-08-14,8.865799903869629,8.288599967956543,8.369409561157227,8.836939811706543,15828761.0,8.066943168640137
2012-08-15,8.8427095413208,8.577199935913086,8.8427095413208,8.617600440979004,9211669.0,7.8667144775390625
2012-08-16,8.75613021850586,8.380949974060059,8.542570114135742,8.427129745483398,5732736.0,7.692840099334717
2012-08-17,8.461759567260742,8.12697982788086,8.3751802444458,8.236650466918945,5376172.0,7.518958568572998
2012-08-20,8.733039855957031,8.167389869689941,8.225110054016113,8.715729713439941,10531959.0,7.95629358291626
2012-08-21,8.715729713439941,8.54833984375,8.704179763793945,8.67531967163086,7581714.0,7.91940450668335
2012-08-22,8.992779731750488,8.617600440979004,8.69264030456543,8.727270126342773,11875052.0,7.966828346252441
2012-08-23,8.767680168151855,8.519479751586914,8.733039855957031,8.681099891662598,6013772.0,7.924681186676025
2012-08-24,8.640689849853516,8.380949974060059,8.623379707336426,8.380949974060059,4976758.0,7.6506853103637695
2012-08-27,8.455989837646484,8.138529777526855,8.369409561157227,8.352089881896973,3869571.0,7.624338626861572
2012-08-28,8.35785961151123,8.10966968536377,8.329000473022461,8.236650466918945,3122191.0,7.518958568572998
2012-08-29,8.329000473022461,8.028860092163086,8.202019691467285,8.069259643554688,3604241.0,7.366153240203857
2012-08-30,8.103899955749512,7.653679847717285,8.028860092163086,7.8499298095703125,3835576.0,7.165934085845947
2012-08-31,7.95959997177124,7.763350009918213,7.792210102081299,7.942279815673828,2041312.0,7.250237464904785
2012-09-03,8.242420196533203,7.907649993896484,7.907649993896484,8.178930282592773,3335362.0,7.4662675857543945
2012-09-04,8.236650466918945,7.965370178222656,8.196249961853027,7.988450050354004,2770515.0,7.292385101318359
2012-09-05,8.161620140075684,7.878789901733398,7.95382022857666,8.011540412902832,2040340.0,7.313462734222412
2012-09-06,8.161620140075684,8.005769729614258,8.011540412902832,8.092350006103516,2332379.0,7.387231349945068
2012-09-07,8.42136001586914,8.12697982788086,8.12697982788086,8.3751802444458,7704605.0,7.645418167114258
2012-09-10,8.48484992980957,8.300140380859375,8.48484992980957,8.392499923706055,5130954.0,7.661229133605957
2012-09-11,8.427129745483398,8.248200416564941,8.427129745483398,8.415579795837402,3963223.0,7.682297706604004
2012-09-12,8.479080200195312,8.334779739379883,8.43867015838623,8.409810066223145,3643638.0,7.677030086517334
2012-09-13,8.652239799499512,8.340550422668457,8.3751802444458,8.415579795837402,7802578.0,7.682297706604004
2012-09-14,8.577199935913086,8.282830238342285,8.542570114135742,8.334779739379883,5338099.0,7.6085381507873535
2012-09-17,8.329000473022461,7.988450050354004,8.329000473022461,7.994229793548584,3809668.0,7.297660827636719
2012-09-18,8.06348991394043,7.832610130310059,7.971139907836914,7.97691011428833,1952118.0,7.281850337982178
2012-09-19,8.051950454711914,7.948050022125244,7.97691011428833,8.0,1425329.0,7.302928447723389
2012-09-20,8.023090362548828,7.757579803466797,8.017319679260254,7.792210102081299,2272159.0,7.11324405670166
2012-09-21,7.8499298095703125,7.699850082397461,7.786439895629883,7.769120216369629,1570996.0,7.092165946960449
2012-09-24,7.786439895629883,7.624820232391357,7.763350009918213,7.757579803466797,1938582.0,7.081631183624268
2012-09-25,7.821070194244385,7.659450054168701,7.740260124206543,7.797979831695557,1524411.0,7.118511199951172
2012-09-26,7.797979831695557,7.422800064086914,7.792210102081299,7.47475004196167,2307676.0,6.823444843292236
2012-09-27,7.671000003814697,7.422800064086914,7.457429885864258,7.624820232391357,2215453.0,6.960439682006836
2012-09-28,7.734489917755127,7.5555500984191895,7.5555500984191895,7.717169761657715,2022491.0,7.044742107391357
2012-10-08,7.924960136413574,7.740260124206543,7.746029853820801,7.815299987792969,2521277.0,7.134321689605713
2012-10-09,7.942279815673828,7.763350009918213,7.792210102081299,7.93651008605957,2615969.0,7.244970798492432
2012-10-10,8.1731595993042,7.838379859924316,7.896100044250488,8.06348991394043,3386666.0,7.360886573791504
2012-10-11,8.051950454711914,7.792210102081299,8.011540412902832,7.8845601081848145,3048869.0,7.197547435760498
2012-10-12,7.982679843902588,7.803750038146973,7.8845601081848145,7.896100044250488,1825036.0,7.208081245422363
2012-10-15,8.017319679260254,7.8499298095703125,7.907649993896484,7.965370178222656,2485042.0,7.2713165283203125
2012-10-16,8.005769729614258,7.8499298095703125,7.93651008605957,7.942279815673828,2281721.0,7.250237464904785
2012-10-17,8.138529777526855,7.907649993896484,7.948050022125244,8.10966968536377,4204176.0,7.403042316436768
2012-10-18,8.167389869689941,7.994229793548584,8.075039863586426,8.098119735717773,4454694.0,7.39249849319458
2012-10-19,8.115440368652344,7.971139907836914,8.115440368652344,8.017319679260254,2402062.0,7.31873893737793
2012-10-22,8.011540412902832,7.901879787445068,7.97691011428833,7.982679843902588,1895814.0,7.2871174812316895
2012-10-23,8.075039863586426,7.896100044250488,7.95382022857666,7.907649993896484,1708473.0,7.218625545501709
2012-10-24,7.930739879608154,7.821070194244385,7.9134202003479,7.890329837799072,1554662.0,7.20281457901001
2012-10-25,8.040399551391602,7.774889945983887,7.832610130310059,7.924960136413574,3298579.0,7.234426975250244
2012-10-26,7.95382022857666,7.653679847717285,7.8845601081848145,7.699850082397461,1953755.0,7.028931140899658
2012-10-29,7.722939968109131,7.5209197998046875,7.636360168457031,7.5555500984191895,1279180.0,6.897204399108887
2012-10-30,7.699850082397461,7.5901899337768555,7.619050025939941,7.5959601402282715,1035069.0,6.934093952178955
2012-10-31,7.688310146331787,7.619050025939941,7.630589962005615,7.676770210266113,871256.0,7.007862567901611
2012-11-01,7.867239952087402,7.682539939880371,7.682539939880371,7.826839923858643,1794915.0,7.1448564529418945
2012-11-02,8.017319679260254,7.838379859924316,7.8499298095703125,7.93651008605957,2693446.0,7.244970798492432
2012-11-05,8.075039863586426,7.896100044250488,7.942279815673828,7.95382022857666,2612623.0,7.260772228240967
2012-11-06,8.023090362548828,7.722939968109131,7.95382022857666,7.8499298095703125,1862834.0,7.165934085845947
2012-11-07,7.878789901733398,7.705629825592041,7.867239952087402,7.826839923858643,1845294.0,7.1448564529418945
2012-11-08,7.907649993896484,7.688310146331787,7.792210102081299,7.774889945983887,2445787.0,7.097432613372803
2012-11-09,7.769120216369629,7.5901899337768555,7.734489917755127,7.676770210266113,1699618.0,7.007862567901611
2012-11-12,7.757579803466797,7.647910118103027,7.705629825592041,7.740260124206543,1266758.0,7.065820693969727
2012-11-13,7.786439895629883,7.544010162353516,7.786439895629883,7.549779891967773,1275126.0,6.891937255859375
2012-11-14,7.624820232391357,7.503610134124756,7.584410190582275,7.5613298416137695,1209163.0,6.902481555938721
2012-11-15,7.532470226287842,7.376619815826416,7.509379863739014,7.411250114440918,1716425.0,6.765478610992432
2012-11-16,7.5901899337768555,7.376619815826416,7.376619815826416,7.5209197998046875,1626564.0,6.865592002868652
2012-11-19,7.5209197998046875,7.376619815826416,7.5209197998046875,7.49783992767334,1350561.0,6.8445234298706055
2012-11-20,7.878789901733398,7.47475004196167,7.503610134124756,7.722939968109131,4874359.0,7.050009250640869
2012-11-21,7.763350009918213,7.5613298416137695,7.653679847717285,7.722939968109131,3448471.0,7.050009250640869
2012-11-22,7.93651008605957,7.619050025939941,7.676770210266113,7.826839923858643,7224396.0,7.1448564529418945
2012-11-23,7.930739879608154,7.740260124206543,7.792210102081299,7.844150066375732,5046394.0,7.16065788269043
2012-11-26,7.844150066375732,7.480519771575928,7.792210102081299,7.5266900062561035,3643516.0,6.870859622955322
2012-11-27,7.5901899337768555,6.834050178527832,7.445889949798584,7.157289981842041,3488264.0,6.533646583557129
2012-11-28,7.191919803619385,6.914859771728516,7.191919803619385,6.955269813537598,2018892.0,6.34922981262207
2012-11-29,7.093790054321289,6.701300144195557,7.093790054321289,6.7070698738098145,1735226.0,6.12265682220459
2012-11-30,6.816740036010742,6.637810230255127,6.701300144195557,6.816740036010742,1553116.0,6.222771167755127
2012-12-03,6.886000156402588,6.470419883728027,6.810969829559326,6.476190090179443,1976768.0,5.911893844604492
2012-12-04,6.551229953765869,6.193359851837158,6.378069877624512,6.481959819793701,3297145.0,5.917160987854004
2012-12-05,6.782110214233398,6.406929969787598,6.458869934082031,6.741700172424316,3460777.0,6.154268741607666
2012-12-06,6.770559787750244,6.603169918060303,6.7359299659729,6.666669845581055,2661840.0,6.085777282714844
2012-12-07,7.203460216522217,6.695529937744141,6.695529937744141,7.151519775390625,8007779.0,6.528379440307617
2012-12-10,7.388169765472412,7.047619819641113,7.157289981842041,7.376619815826416,7872218.0,6.733866214752197
2012-12-11,7.359310150146484,7.220779895782471,7.359310150146484,7.226550102233887,4574751.0,6.596871376037598
2012-12-12,7.243869781494141,6.995669841766357,7.226550102233887,7.116879940032959,3549831.0,6.496757984161377
2012-12-13,7.370850086212158,7.088019847869873,7.122650146484375,7.105340003967285,4364936.0,6.486224174499512
2012-12-14,7.676770210266113,7.076479911804199,7.122650146484375,7.49783992767334,7895492.0,6.8445234298706055
2012-12-17,7.5901899337768555,7.445889949798584,7.5266900062561035,7.5209197998046875,6019145.0,6.865592002868652
2012-12-18,8.271280288696289,7.434340000152588,7.5266900062561035,8.271280288696289,11422247.0,7.550570487976074
2012-12-19,8.363639831542969,8.034629821777344,8.363639831542969,8.12697982788086,17097143.0,7.418844223022461
2012-12-20,8.300140380859375,7.988450050354004,8.011540412902832,8.282830238342285,15725847.0,7.5611138343811035
2012-12-21,8.784990310668945,8.248200416564941,8.369409561157227,8.259739875793457,21243989.0,7.540035724639893
2012-12-24,8.2539701461792,7.9134202003479,8.115440368652344,8.14430046081543,9142794.0,7.434655666351318
2012-12-25,8.300140380859375,7.93651008605957,8.069259643554688,8.230879783630371,9371896.0,7.513689994812012
2012-12-26,8.450220108032227,8.196249961853027,8.230879783630371,8.340550422668457,7775298.0,7.613805294036865
2012-12-27,8.404040336608887,8.06348991394043,8.404040336608887,8.075039863586426,7976920.0,7.371429443359375
2012-12-28,8.132760047912598,7.95382022857666,8.040399551391602,8.098119735717773,5265233.0,7.39249849319458
2012-12-31,8.352089881896973,8.10966968536377,8.10966968536377,8.225110054016113,6211083.0,7.508423328399658
2013-01-04,8.398269653320312,8.098119735717773,8.282830238342285,8.213560104370117,6043876.0,7.497879981994629
2013-01-07,8.623379707336426,8.132760047912598,8.20779037475586,8.542570114135742,9410912.0,7.798221588134766
2013-01-08,8.525250434875488,8.340550422668457,8.461759567260742,8.490619659423828,7272400.0,7.750798225402832
2013-01-09,8.935059547424316,8.398269653320312,8.455989837646484,8.577199935913086,14257499.0,7.829833984375
2013-01-10,8.65800952911377,8.386719703674316,8.542570114135742,8.479080200195312,6656791.0,7.74026346206665
2013-01-11,8.531020164489746,8.10966968536377,8.507940292358398,8.132760047912598,6151239.0,7.424120903015137
2013-01-14,8.946610450744629,8.080809593200684,8.12697982788086,8.652239799499512,20640504.0,7.898336410522461
2013-01-15,8.940839767456055,8.490619659423828,8.59451961517334,8.929289817810059,23446904.0,8.151244163513184
2013-01-16,8.940839767456055,8.59451961517334,8.900429725646973,8.784990310668945,13844397.0,8.019518852233887
2013-01-17,8.761899948120117,8.56566047668457,8.709959983825684,8.629150390625,5798946.0,7.877258777618408
2013-01-18,8.975469589233398,8.67531967163086,8.831170082092285,8.819620132446289,9943080.0,8.051132202148438
2013-01-21,8.929289817810059,8.69264030456543,8.819620132446289,8.906200408935547,10299535.0,8.130167961120605
2013-01-22,9.437230110168457,8.669549942016602,8.906200408935547,9.189029693603516,17167936.0,8.388354301452637
2013-01-23,9.327560424804688,8.888890266418457,8.963919639587402,8.998559951782227,13436324.0,8.214479446411133
2013-01-24,9.062049865722656,8.542570114135742,8.917750358581543,8.634920120239258,9574560.0,7.8825249671936035
2013-01-25,8.883119583129883,8.588740348815918,8.686869621276855,8.767680168151855,5896428.0,8.003717422485352
2013-01-28,8.98701000213623,8.663780212402344,8.773449897766113,8.946610450744629,7385586.0,8.1670560836792
2013-01-29,9.206350326538086,8.888890266418457,9.090909957885742,8.917750358581543,9268862.0,8.140710830688477
2013-01-30,8.975469589233398,8.681099891662598,8.935059547424316,8.854260444641113,6664827.0,8.082754135131836
2013-01-31,8.992779731750488,8.790760040283203,8.848480224609375,8.963919639587402,7094549.0,8.182857513427734
2013-02-01,9.22367000579834,8.796540260314941,9.004329681396484,8.825400352478027,14824737.0,8.05640983581543
2013-02-04,8.819620132446289,8.363639831542969,8.767680168151855,8.363639831542969,12111070.0,7.634883403778076
2013-02-05,8.473299980163574,8.2539701461792,8.305919647216797,8.409810066223145,4033123.0,7.677030086517334
2013-02-06,8.531020164489746,8.409810066223145,8.455989837646484,8.48484992980957,3485493.0,7.745530605316162
2013-02-07,8.536800384521484,8.386719703674316,8.490619659423828,8.455989837646484,3387766.0,7.719185829162598
2013-02-08,8.652239799499512,8.43867015838623,8.473299980163574,8.646459579467773,4538389.0,7.893058776855469
2013-02-18,8.848480224609375,8.65800952911377,8.69264030456543,8.69264030456543,5482996.0,7.935215950012207
2013-02-19,8.744589805603027,8.369409561157227,8.69264030456543,8.409810066223145,4914534.0,7.677030086517334
2013-02-20,8.554109573364258,8.380949974060059,8.415579795837402,8.54833984375,4001200.0,7.803490161895752
2013-02-21,8.646459579467773,8.404040336608887,8.571430206298828,8.43867015838623,5236058.0,7.703375816345215
2013-02-22,8.617600440979004,8.427129745483398,8.444439888000488,8.50216007232666,4450929.0,7.761332988739014
2013-02-25,8.8427095413208,8.513710021972656,8.513710021972656,8.831170082092285,9391038.0,8.061676025390625
2013-02-26,8.975469589233398,8.646459579467773,8.819620132446289,8.681099891662598,10117990.0,7.924681186676025
2013-02-27,8.767680168151855,8.455989837646484,8.727270126342773,8.531020164489746,5764872.0,7.787678241729736
2013-02-28,8.715729713439941,8.415579795837402,8.536800384521484,8.709959983825684,5915177.0,7.9510273933410645
2013-03-01,8.992779731750488,8.663780212402344,8.715729713439941,8.963919639587402,12469892.0,8.182857513427734
2013-03-04,8.992779731750488,8.646459579467773,8.883119583129883,8.773449897766113,10636461.0,8.008984565734863
2013-03-05,8.98701000213623,8.67531967163086,8.784990310668945,8.940839767456055,9715816.0,8.161787986755371
2013-03-06,8.952380180358887,8.790760040283203,8.952380180358887,8.940839767456055,8354704.0,8.161787986755371
2013-03-07,8.929289817810059,8.48484992980957,8.929289817810059,8.559880256652832,8186762.0,7.814024448394775
2013-03-08,8.629150390625,8.427129745483398,8.536800384521484,8.461759567260742,4439465.0,7.724452972412109
2013-03-11,8.54833984375,8.415579795837402,8.43867015838623,8.50216007232666,2478770.0,7.761332988739014
2013-03-12,8.531020164489746,7.907649993896484,8.531020164489746,8.080809593200684,6230847.0,7.3766961097717285
2013-03-13,8.080809593200684,7.792210102081299,8.069259643554688,7.9134202003479,3323503.0,7.2238922119140625
2013-03-14,8.005769729614258,7.815299987792969,7.907649993896484,7.821070194244385,1874876.0,7.139588832855225
2013-03-15,7.994229793548584,7.821070194244385,7.9134202003479,7.907649993896484,2948586.0,7.218625545501709
2013-03-18,7.930739879608154,7.722939968109131,7.8499298095703125,7.734489917755127,2503687.0,7.060553073883057
2013-03-19,7.844150066375732,7.5613298416137695,7.711400032043457,7.757579803466797,2414990.0,7.081631183624268
2013-03-20,7.95382022857666,7.740260124206543,7.757579803466797,7.95382022857666,3229842.0,7.260772228240967
2013-03-21,8.2539701461792,7.97691011428833,7.97691011428833,8.098119735717773,6040662.0,7.39249849319458
2013-03-22,8.150070190429688,7.965370178222656,8.086580276489258,8.028860092163086,3457264.0,7.329273700714111
2013-03-25,8.167389869689941,7.965370178222656,8.023090362548828,8.14430046081543,3653598.0,7.434655666351318
2013-03-26,8.213560104370117,7.948050022125244,8.202019691467285,8.098119735717773,4657173.0,7.39249849319458
2013-03-27,8.155839920043945,7.965370178222656,8.138529777526855,8.017319679260254,2802006.0,7.31873893737793
2013-03-28,7.965370178222656,7.705629825592041,7.965370178222656,7.722939968109131,3737463.0,7.050009250640869
2013-03-29,7.797979831695557,7.607500076293945,7.757579803466797,7.624820232391357,1932692.0,6.960439682006836
2013-04-01,7.774889945983887,7.5671000480651855,7.624820232391357,7.763350009918213,2600652.0,7.086898326873779
2013-04-02,7.948050022125244,7.734489917755127,7.907649993896484,7.774889945983887,3009575.0,7.097432613372803
2013-04-03,8.069259643554688,7.734489917755127,7.780660152435303,7.971139907836914,5153279.0,7.276582717895508
2013-04-08,7.95382022857666,7.607500076293945,7.95382022857666,7.792210102081299,6135472.0,7.11324405670166
2013-04-09,7.8845601081848145,7.722939968109131,7.757579803466797,7.8095197677612305,3185067.0,7.129045009613037
2013-04-10,7.8614702224731445,7.653679847717285,7.8095197677612305,7.688310146331787,2662490.0,7.018397331237793
2013-04-11,7.728710174560547,7.601729869842529,7.705629825592041,7.613279819488525,1784228.0,6.949904441833496
2013-04-12,7.647910118103027,7.49783992767334,7.619050025939941,7.503610134124756,1794390.0,6.849790573120117
2013-04-15,7.503610134124756,7.226550102233887,7.47475004196167,7.2669501304626465,2374323.0,6.63375186920166
2013-04-16,7.330450057983398,7.145740032196045,7.157289981842041,7.313129901885986,1743196.0,6.675907611846924
2013-04-17,7.341989994049072,7.215010166168213,7.341989994049072,7.3015899658203125,1585156.0,6.665372848510742
2013-04-18,7.376619815826416,7.2323198318481445,7.2323198318481445,7.347760200500488,1528224.0,6.707520961761475
2013-04-19,7.486289978027344,7.330450057983398,7.341989994049072,7.480519771575928,2740730.0,6.828712463378906
2013-04-22,7.572869777679443,7.347760200500488,7.417029857635498,7.572869777679443,2912330.0,6.913015365600586
2013-04-23,7.5555500984191895,7.2611799240112305,7.5555500984191895,7.272729873657227,2786083.0,6.639028549194336
2013-04-24,7.417029857635498,7.197690010070801,7.197690010070801,7.388169765472412,1970342.0,6.744409084320068
2013-04-25,7.647910118103027,7.359310150146484,7.388169765472412,7.47475004196167,6071398.0,6.823444843292236
2013-04-26,7.445889949798584,7.186150074005127,7.445889949798584,7.197690010070801,2860750.0,6.570526599884033
2013-05-02,7.249639987945557,7.128429889678955,7.209239959716797,7.157289981842041,1429745.0,6.533646583557129
2013-05-03,7.417029857635498,7.174600124359131,7.174600124359131,7.324679851531982,1910940.0,6.686450958251953
2013-05-06,7.463200092315674,7.359310150146484,7.365079879760742,7.422800064086914,2278930.0,6.776022434234619
2013-05-07,7.607500076293945,7.347760200500488,7.388169765472412,7.480519771575928,2886003.0,6.828712463378906
2013-05-08,7.5382399559021,7.388169765472412,7.503610134124756,7.463200092315674,2762805.0,6.812901973724365
2013-05-09,7.5613298416137695,7.445889949798584,7.532470226287842,7.544010162353516,3605434.0,6.8866705894470215
2013-05-10,7.5382399559021,7.405479907989502,7.457429885864258,7.480519771575928,3426166.0,6.828712463378906
2013-05-13,7.5959601402282715,7.45166015625,7.47475004196167,7.5901899337768555,3403432.0,6.928826808929443
2013-05-14,7.5901899337768555,7.417029857635498,7.5901899337768555,7.434340000152588,2511438.0,6.786556720733643
2013-05-15,7.47475004196167,7.393939971923828,7.434340000152588,7.463200092315674,2062903.0,6.812901973724365
2013-05-16,7.549779891967773,7.405479907989502,7.47475004196167,7.503610134124756,3212474.0,6.849790573120117
2013-05-17,7.613279819488525,7.47475004196167,7.47475004196167,7.5959601402282715,5592456.0,6.934093952178955
2013-05-20,7.95382022857666,7.578639984130859,7.5959601402282715,7.8557000160217285,11409952.0,7.171201705932617
2013-05-21,7.95382022857666,7.734489917755127,7.826839923858643,7.930739879608154,6968833.0,7.2397027015686035
2013-05-22,7.919189929962158,7.786439895629883,7.919189929962158,7.878789901733398,4187901.0,7.192279815673828
2013-05-23,7.988450050354004,7.705629825592041,7.826839923858643,7.757579803466797,3918332.0,7.081631183624268
2013-05-24,7.815299987792969,7.688310146331787,7.734489917755127,7.803750038146973,2389609.0,7.123777866363525
2013-05-27,7.890329837799072,7.734489917755127,7.797979831695557,7.878789901733398,4476963.0,7.192279815673828
2013-05-28,7.93651008605957,7.746029853820801,7.8499298095703125,7.844150066375732,6436147.0,7.16065788269043
2013-05-29,7.924960136413574,7.844150066375732,7.907649993896484,7.873010158538818,4800949.0,7.1870036125183105
2013-05-30,7.8845601081848145,7.792210102081299,7.838379859924316,7.815299987792969,3709147.0,7.134321689605713
2013-05-31,7.867239952087402,7.711400032043457,7.826839923858643,7.786439895629883,3645148.0,7.107976913452148
2013-06-03,7.815299987792969,7.711400032043457,7.815299987792969,7.757579803466797,2697660.0,7.081631183624268
2013-06-04,7.757579803466797,7.417029857635498,7.717169761657715,7.440110206604004,4134425.0,6.791823863983154
2013-06-05,7.51515007019043,7.382390022277832,7.382390022277832,7.45166015625,1607073.0,6.802367210388184
2013-06-06,7.463200092315674,7.318900108337402,7.422800064086914,7.330450057983398,1823546.0,6.691718578338623
2013-06-07,7.393939971923828,7.186150074005127,7.388169765472412,7.203460216522217,1802810.0,6.575794219970703
2013-06-13,7.151519775390625,6.7128400802612305,7.151519775390625,6.810969829559326,2071411.0,6.217503547668457
2013-06-14,6.903319835662842,6.7070698738098145,6.839829921722412,6.874460220336914,1463815.0,6.275461673736572
2013-06-17,6.9783501625061035,6.86290979385376,6.886000156402588,6.874460220336914,1585743.0,6.275461673736572
2013-06-18,7.145740032196045,6.822509765625,6.874460220336914,7.099569797515869,2576740.0,6.480956077575684
2013-06-19,7.0360798835754395,6.839829921722412,7.0360798835754395,6.932179927825928,1899083.0,6.328151226043701
2013-06-20,6.903319835662842,6.747469902038574,6.810969829559326,6.747469902038574,1156159.0,6.159535884857178
2013-06-21,6.695529937744141,6.528140068054199,6.6897501945495605,6.666669845581055,1378259.0,6.085777282714844
2013-06-24,6.660890102386475,6.054830074310303,6.660890102386475,6.124100208282471,2156059.0,5.59048318862915
2013-06-25,6.199130058288574,5.518040180206299,6.106780052185059,5.939390182495117,2875189.0,5.421867370605469
2013-06-26,6.002890110015869,5.847040176391602,5.927849769592285,5.968249797821045,1946931.0,5.448212146759033
2013-06-27,6.291490077972412,5.974020004272461,6.291490077972412,5.979800224304199,2812098.0,5.458756923675537
2013-06-28,6.077919960021973,5.818180084228516,5.974020004272461,5.922080039978027,1625564.0,5.406065940856934
2013-07-01,6.014430046081543,5.8124098777771,5.922080039978027,6.008659839630127,1187940.0,5.485101222991943
2013-07-02,6.170269966125488,6.031750202178955,6.031750202178955,6.152959823608398,2290041.0,5.616827964782715
2013-07-03,6.118330001831055,5.904759883880615,6.118330001831055,6.025969982147217,3085589.0,5.500903606414795
2013-07-04,6.1298699378967285,5.916309833526611,5.997109889984131,6.095240116119385,2560425.0,5.5641374588012695
2013-07-05,6.349209785461426,6.031750202178955,6.060609817504883,6.1875901222229,4535518.0,5.648440837860107
2013-07-08,6.1229400634765625,5.769700050354004,5.956709861755371,5.832029819488525,1626805.0,5.471233367919922
2013-07-09,5.852809906005859,5.624239921569824,5.776619911193848,5.645020008087158,1852762.0,5.295792579650879
2013-07-10,5.83896017074585,5.624239921569824,5.645020008087158,5.832029819488525,1637642.0,5.471233367919922
2013-07-11,6.116020202636719,5.624239921569824,5.638090133666992,6.081389904022217,9547478.0,5.705167293548584
2013-07-12,6.1922101974487305,5.928999900817871,5.977489948272705,6.019050121307373,5294908.0,5.646683692932129
2013-07-15,6.17834997177124,5.922080039978027,6.005189895629883,6.1298699378967285,4845962.0,5.750648021697998
2013-07-16,6.185279846191406,6.060609817504883,6.060609817504883,6.1506500244140625,2789843.0,5.770142555236816
2013-07-17,6.199130058288574,6.032899856567383,6.095240116119385,6.1090898513793945,3163794.0,5.7311530113220215
2013-07-18,6.226840019226074,6.060609817504883,6.060609817504883,6.116020202636719,6087961.0,5.737654685974121
2013-07-19,6.1021599769592285,5.949779987335205,6.0883097648620605,5.970560073852539,3366357.0,5.601193904876709
2013-07-22,6.005189895629883,5.887440204620361,5.887440204620361,5.991340160369873,1822790.0,5.620687484741211
2013-07-23,6.330739974975586,5.998270034790039,6.025969982147217,6.29610013961792,6598311.0,5.906594276428223
2013-07-24,6.406929969787598,6.23376989364624,6.282249927520752,6.32381010055542,9821281.0,5.932590484619141
2013-07-25,6.434629917144775,6.17834997177124,6.289179801940918,6.393070220947266,9583489.0,5.997565269470215
2013-07-26,6.767099857330322,6.247620105743408,6.379220008850098,6.268400192260742,8984773.0,5.880608081817627
2013-07-29,6.1298699378967285,5.74891996383667,6.1298699378967285,5.804329872131348,5918863.0,5.445247650146484
2013-07-30,5.83896017074585,5.638090133666992,5.735060214996338,5.81125020980835,2947295.0,5.451739311218262
2013-07-31,5.880519866943359,5.728139877319336,5.804329872131348,5.735060214996338,1915730.0,5.380262851715088
2013-08-01,5.86667013168335,5.693510055541992,5.735060214996338,5.852809906005859,2233566.0,5.49072790145874
2013-08-02,5.894370079040527,5.825109958648682,5.86667013168335,5.83896017074585,2244036.0,5.4777350425720215
2013-08-05,6.053679943084717,5.832029819488525,5.852809906005859,6.039830207824707,4021565.0,5.666178226470947
2013-08-06,6.095240116119385,5.922080039978027,6.025969982147217,6.0883097648620605,3273197.0,5.711658954620361
2013-08-07,6.1506500244140625,6.012119770050049,6.039830207824707,6.116020202636719,3509871.0,5.737654685974121
2013-08-08,6.372290134429932,6.025969982147217,6.060609817504883,6.240690231323242,6608160.0,5.854612350463867
2013-08-09,6.289179801940918,6.046750068664551,6.185279846191406,6.1229400634765625,4384247.0,5.744146823883057
2013-08-12,6.358439922332764,6.081389904022217,6.1021599769592285,6.33765983581543,6040001.0,5.945583343505859
2013-08-13,6.420780181884766,6.261469841003418,6.379220008850098,6.330739974975586,4842386.0,5.939090728759766
2013-08-14,6.760169982910156,6.240690231323242,6.330739974975586,6.677060127258301,13123635.0,6.263986110687256
2013-08-15,6.884850025177002,6.510819911956787,6.607789993286133,6.7532501220703125,15540598.0,6.33546257019043
2013-08-16,6.92641019821167,6.510819911956787,6.649350166320801,6.517749786376953,10526717.0,6.114531993865967
2013-08-19,6.441559791564941,6.247620105743408,6.379220008850098,6.36536979675293,6061207.0,5.971578598022461
2013-08-20,6.406929969787598,6.20605993270874,6.393070220947266,6.240690231323242,5137543.0,5.854612350463867
2013-08-21,6.316880226135254,6.219910144805908,6.261469841003418,6.275320053100586,2850935.0,5.887099742889404
2013-08-22,6.29610013961792,6.212989807128906,6.226840019226074,6.219910144805908,3084225.0,5.835118293762207
2013-08-23,6.254549980163574,6.025969982147217,6.1714301109313965,6.1021599769592285,3314682.0,5.7246527671813965
2013-08-26,6.212989807128906,6.1021599769592285,6.1021599769592285,6.20605993270874,2564524.0,5.822124481201172
2013-08-27,6.358439922332764,6.219910144805908,6.226840019226074,6.351510047912598,3808407.0,5.958576202392578
2013-08-28,6.344590187072754,6.20605993270874,6.330739974975586,6.261469841003418,3531637.0,5.874105930328369
2013-08-29,6.462339878082275,6.226840019226074,6.268400192260742,6.427700042724609,5052606.0,6.03005313873291
2013-08-30,6.420780181884766,6.261469841003418,6.400000095367432,6.275320053100586,3575760.0,5.887099742889404
2013-09-02,6.746319770812988,6.081389904022217,6.289179801940918,6.607789993286133,10876425.0,6.199001312255859
2013-09-03,7.120349884033203,6.510819911956787,6.580090045928955,6.843289852142334,17762834.0,6.419931888580322
2013-09-04,6.787879943847656,6.538529872894287,6.760169982910156,6.7324700355529785,10452959.0,6.315968036651611
2013-09-05,6.642419815063477,6.524670124053955,6.635499954223633,6.531599998474121,4648792.0,6.1275248527526855
2013-09-06,6.628570079803467,6.483119964599609,6.496970176696777,6.545450210571289,3605855.0,6.140518665313721
2013-09-09,6.642419815063477,6.496970176696777,6.496970176696777,6.566229820251465,4132582.0,6.160012245178223
2013-09-10,6.614719867706299,6.510819911956787,6.580090045928955,6.607789993286133,4447480.0,6.199001312255859
2013-09-11,6.995669841766357,6.524670124053955,6.587009906768799,6.739389896392822,10342304.0,6.322459697723389
2013-09-12,6.857140064239502,6.621640205383301,6.760169982910156,6.801730155944824,5939157.0,6.380943775177002
2013-09-13,6.836359977722168,6.6631999015808105,6.794809818267822,6.677060127258301,3782679.0,6.263986110687256
2013-09-16,6.7116899490356445,6.531599998474121,6.7116899490356445,6.545450210571289,3831364.0,6.140518665313721
2013-09-17,6.656280040740967,6.490039825439453,6.510819911956787,6.496970176696777,3247015.0,6.09503698348999
2013-09-18,6.566229820251465,6.441559791564941,6.490039825439453,6.538529872894287,1559668.0,6.134025573730469
2013-09-23,6.649350166320801,6.538529872894287,6.580090045928955,6.642419815063477,2340939.0,6.2314887046813965
2013-09-24,6.642419815063477,6.503900051116943,6.628570079803467,6.524670124053955,2480082.0,6.121023654937744
2013-09-25,6.7532501220703125,6.517749786376953,6.517749786376953,6.642419815063477,5030472.0,6.2314887046813965
2013-09-26,6.884850025177002,6.587009906768799,6.621640205383301,6.774020195007324,7916502.0,6.354948043823242
2013-09-27,6.7324700355529785,6.517749786376953,6.718609809875488,6.552380084991455,4225004.0,6.147019386291504
2013-09-30,6.6839799880981445,6.496970176696777,6.552380084991455,6.607789993286133,2882316.0,6.199001312255859
2013-10-08,6.80866003036499,6.545450210571289,6.545450210571289,6.80866003036499,5416262.0,6.387444972991943
2013-10-09,6.870999813079834,6.718609809875488,6.787879943847656,6.836359977722168,5342108.0,6.4134321212768555
2013-10-10,6.829440116882324,6.677060127258301,6.829440116882324,6.746319770812988,4921836.0,6.328961372375488
2013-10-11,6.891769886016846,6.7116899490356445,6.746319770812988,6.857140064239502,6535710.0,6.432925701141357
2013-10-14,7.189610004425049,6.857140064239502,6.891769886016846,7.092639923095703,11728965.0,6.65385627746582
2013-10-15,7.196539878845215,6.96796989440918,7.092639923095703,7.064939975738525,7368710.0,6.627869129180908
2013-10-16,7.058010101318359,6.6909098625183105,7.058010101318359,6.7324700355529785,5212958.0,6.315968036651611
2013-10-17,6.891769886016846,6.718609809875488,6.801730155944824,6.829440116882324,3739621.0,6.406938552856445
2013-10-18,6.857140064239502,6.718609809875488,6.794809818267822,6.815579891204834,2216189.0,6.3939361572265625
2013-10-21,6.947189807891846,6.746319770812988,6.794809818267822,6.92641019821167,4243799.0,6.497910022735596
2013-10-22,7.134200096130371,6.884850025177002,6.89870023727417,7.009520053863525,5485274.0,6.575879096984863
2013-10-23,7.016449928283691,6.6839799880981445,7.016449928283691,6.6978302001953125,4387726.0,6.28347110748291
2013-10-24,6.7532501220703125,6.545450210571289,6.600860118865967,6.587009906768799,2631982.0,6.179506778717041
2013-10-25,6.649350166320801,6.358439922332764,6.593939781188965,6.413849830627441,2731097.0,6.017059803009033
2013-10-28,6.635499954223633,6.434629917144775,6.434629917144775,6.483119964599609,1781897.0,6.082043647766113
2013-10-29,6.406929969787598,5.845890045166016,6.406929969787598,6.025969982147217,6127698.0,5.6531758308410645
2013-10-30,6.081389904022217,5.942860126495361,6.025969982147217,6.060609817504883,2795143.0,5.685672283172607
2013-10-31,6.025969982147217,5.942860126495361,6.005189895629883,5.991340160369873,1526414.0,5.620687484741211
2013-11-01,6.219910144805908,5.83896017074585,5.977489948272705,6.1367998123168945,4347466.0,5.7571492195129395
2013-11-04,6.1575798988342285,6.025969982147217,6.046750068664551,6.1021599769592285,2266623.0,5.7246527671813965
2013-11-05,6.559309959411621,6.039830207824707,6.1021599769592285,6.455410003662109,6294123.0,6.056048393249512
2013-11-06,6.441559791564941,6.275320053100586,6.358439922332764,6.330739974975586,4749507.0,5.939090728759766
2013-11-07,6.573160171508789,6.261469841003418,6.303030014038086,6.441559791564941,5089347.0,6.043055534362793
2013-11-08,6.36536979675293,6.095240116119385,6.303030014038086,6.219910144805908,3218107.0,5.835118293762207
2013-11-11,6.261469841003418,6.032899856567383,6.1922101974487305,6.240690231323242,2100992.0,5.854612350463867
2013-11-12,6.33765983581543,6.1298699378967285,6.20605993270874,6.330739974975586,2273610.0,5.939090728759766
2013-11-13,6.566229820251465,6.240690231323242,6.303030014038086,6.552380084991455,8283743.0,6.147019386291504
2013-11-14,7.210390090942383,6.517749786376953,6.580090045928955,7.210390090942383,25221141.0,6.764322280883789
2013-11-15,7.51515007019043,7.009520053863525,7.203460216522217,7.272729873657227,31226711.0,6.822804927825928
2013-11-18,7.35584020614624,7.120349884033203,7.2657999992370605,7.335060119628906,21268650.0,6.881279468536377
2013-11-19,7.272729873657227,7.113420009613037,7.245019912719727,7.161900043487549,12116056.0,6.7188310623168945
2013-11-20,7.141129970550537,6.947189807891846,7.141129970550537,7.037230014801025,10669508.0,6.601874351501465
2013-11-21,7.182680130004883,6.891769886016846,6.988739967346191,7.078790187835693,9898507.0,6.640863418579102
2013-11-22,7.2380900382995605,6.995669841766357,7.037230014801025,7.016449928283691,8878620.0,6.582379341125488
2013-11-25,6.981820106506348,6.794809818267822,6.961040019989014,6.877920150756836,5960347.0,6.452419757843018
2013-11-26,7.058010101318359,6.843289852142334,6.857140064239502,7.037230014801025,5117735.0,6.601874351501465
2013-11-27,7.251949787139893,7.051080226898193,7.085710048675537,7.064939975738525,7053600.0,6.627869129180908
2013-11-28,7.106490135192871,6.954110145568848,7.099569797515869,6.961040019989014,6269874.0,6.530397891998291
2013-11-29,7.224239826202393,6.981820106506348,6.995669841766357,7.064939975738525,7221399.0,6.627869129180908
2013-12-02,6.961040019989014,6.538529872894287,6.787879943847656,6.545450210571289,6976094.0,6.140518665313721
2013-12-03,6.787879943847656,6.524670124053955,6.552380084991455,6.746319770812988,4452471.0,6.328961372375488
2013-12-04,6.91254997253418,6.677060127258301,6.7324700355529785,6.864069938659668,5027013.0,6.439425945281982
2013-12-05,6.954110145568848,6.822509765625,6.877920150756836,6.870999813079834,3029635.0,6.44592809677124
2013-12-06,6.961040019989014,6.822509765625,6.857140064239502,6.91254997253418,2492407.0,6.484908103942871
2013-12-09,7.196539878845215,6.92641019821167,6.954110145568848,7.113420009613037,8124493.0,6.673350811004639
2013-12-10,7.134200096130371,6.974890232086182,7.113420009613037,7.023379802703857,4083192.0,6.588881015777588
2013-12-11,7.390480041503906,6.933330059051514,7.023379802703857,7.348919868469238,15206776.0,6.894281387329102
2013-12-12,7.480519771575928,7.203460216522217,7.42510986328125,7.35584020614624,15341252.0,6.900774002075195
2013-12-13,7.362770080566406,7.148049831390381,7.272729873657227,7.2796502113342285,6855590.0,6.8292975425720215
2013-12-16,7.812990188598633,7.2657999992370605,7.619050025939941,7.272729873657227,12794386.0,6.822804927825928
2013-12-17,7.272729873657227,6.96796989440918,7.168829917907715,7.002600193023682,6567394.0,6.569386959075928
2013-12-18,7.2588701248168945,6.92641019821167,7.009520053863525,7.009520053863525,5216638.0,6.575879096984863
2013-12-19,7.051080226898193,6.850220203399658,7.016449928283691,6.857140064239502,4475821.0,6.432925701141357
2013-12-20,7.54286003112793,6.836359977722168,6.836359977722168,7.54286003112793,11957551.0,7.076223850250244
2013-12-23,7.757579803466797,7.348919868469238,7.688310146331787,7.598269939422607,30817248.0,7.1282057762146
2013-12-24,7.625969886779785,7.2796502113342285,7.508220195770264,7.508220195770264,25263431.0,7.043727874755859
2013-12-25,7.2657999992370605,6.933330059051514,7.203460216522217,7.154980182647705,20551766.0,6.712339401245117
2013-12-26,7.2657999992370605,6.836359977722168,7.127270221710205,6.884850025177002,12739235.0,6.458921909332275
2013-12-27,6.822509765625,6.614719867706299,6.787879943847656,6.815579891204834,11435229.0,6.3939361572265625
2013-12-30,6.80866003036499,6.6839799880981445,6.787879943847656,6.6978302001953125,8313752.0,6.28347110748291
2013-12-31,6.614719867706299,6.309959888458252,6.614719867706299,6.33765983581543,19582473.0,5.945583343505859
2014-01-02,6.372290134429932,6.1714301109313965,6.23376989364624,6.351510047912598,10598112.0,5.958576202392578
2014-01-03,6.33765983581543,6.1298699378967285,6.33765983581543,6.20605993270874,10991433.0,5.822124481201172
2014-01-06,6.17834997177124,5.887440204620361,6.17834997177124,5.894370079040527,9524111.0,5.529717445373535
2014-01-07,6.005189895629883,5.845890045166016,5.859739780426025,5.935929775238037,5333203.0,5.5687055587768555
2014-01-08,6.025969982147217,5.922080039978027,5.935929775238037,5.977489948272705,4667009.0,5.607694625854492
2014-01-09,6.025969982147217,5.797399997711182,5.970560073852539,5.818180084228516,5861115.0,5.458240509033203
2014-01-10,5.818180084228516,5.679649829864502,5.818180084228516,5.700429916381836,4862314.0,5.347774505615234
2014-01-13,5.755839824676514,5.63116979598999,5.63116979598999,5.707359790802002,3457284.0,5.354276180267334
2014-01-14,5.859739780426025,5.693510055541992,5.707359790802002,5.832029819488525,4340641.0,5.471233367919922
2014-01-15,5.894370079040527,5.735060214996338,5.852809906005859,5.887440204620361,5185678.0,5.5232157707214355
2014-01-16,6.005189895629883,5.83896017074585,5.922080039978027,5.963640213012695,5979541.0,5.594701766967773
2014-01-17,5.942860126495361,5.790480136871338,5.901299953460693,5.790480136871338,3227253.0,5.432254314422607
2014-01-20,6.081389904022217,5.825109958648682,5.935929775238037,5.852809906005859,6553276.0,5.49072790145874
2014-01-21,5.928999900817871,5.783549785614014,5.783549785614014,5.880519866943359,3230201.0,5.516723155975342
2014-01-22,5.991340160369873,5.852809906005859,5.880519866943359,5.991340160369873,6456630.0,5.620687484741211
2014-01-23,5.998270034790039,5.915150165557861,5.977489948272705,5.942860126495361,4553108.0,5.575207233428955
2014-01-24,6.067530155181885,5.887440204620361,5.922080039978027,5.998270034790039,6619001.0,5.6271891593933105
2014-01-27,5.991340160369873,5.915150165557861,5.956709861755371,5.922080039978027,4494990.0,5.555712699890137
2014-01-28,5.970560073852539,5.665800094604492,5.928999900817871,5.755839824676514,4479884.0,5.399757385253906
2014-01-29,5.832029819488525,5.741990089416504,5.762770175933838,5.755839824676514,3077012.0,5.399757385253906
2014-01-30,5.63116979598999,5.187880039215088,5.5757598876953125,5.326409816741943,9594803.0,4.996893405914307
2014-02-07,5.5965399742126465,5.215579986572266,5.312550067901611,5.5896100997924805,6357164.0,5.243810653686523
2014-02-10,5.887440204620361,5.5896100997924805,5.5965399742126465,5.832029819488525,7348299.0,5.471233367919922
2014-02-11,5.991340160369873,5.769700050354004,5.825109958648682,5.887440204620361,6780818.0,5.5232157707214355
2014-02-12,6.212989807128906,5.852809906005859,5.922080039978027,6.1229400634765625,12188312.0,5.744146823883057
2014-02-13,6.275320053100586,5.998270034790039,6.0883097648620605,6.1575798988342285,13863671.0,5.776642799377441
2014-02-14,6.379220008850098,6.116020202636719,6.1575798988342285,6.33765983581543,14002196.0,5.945583343505859
2014-02-17,6.6909098625183105,6.282249927520752,6.33765983581543,6.614719867706299,17346546.0,6.205502510070801
2014-02-18,6.760169982910156,6.490039825439453,6.642419815063477,6.531599998474121,8511729.0,6.1275248527526855
2014-02-19,6.628570079803467,6.36536979675293,6.531599998474121,6.476190090179443,8045139.0,6.07554292678833
2014-02-20,6.649350166320801,6.29610013961792,6.476190090179443,6.455410003662109,10193391.0,6.056048393249512
2014-02-21,6.469260215759277,6.32381010055542,6.393070220947266,6.462339878082275,3980675.0,6.062549591064453
2014-02-24,6.580090045928955,6.358439922332764,6.469260215759277,6.490039825439453,12527925.0,6.088535785675049
2014-02-25,6.531599998474121,6.386149883270264,6.441559791564941,6.393070220947266,10666563.0,5.997565269470215
2014-02-26,6.787879943847656,6.32381010055542,6.36536979675293,6.718609809875488,15658467.0,6.3029656410217285
2014-02-27,7.120349884033203,6.6839799880981445,6.7116899490356445,6.78095006942749,20751935.0,6.361448764801025
2014-02-28,6.829440116882324,6.649350166320801,6.78095006942749,6.822509765625,7647633.0,6.40043830871582
2014-03-03,7.508220195770264,6.7047600746154785,6.829440116882324,7.501299858093262,37822642.0,7.037234783172607
2014-03-04,7.619050025939941,7.245019912719727,7.341989994049072,7.577489852905273,17986169.0,7.108711242675781
2014-03-05,7.577489852905273,7.348919868469238,7.452809810638428,7.411250114440918,23209947.0,6.952755928039551
2014-03-06,7.709090232849121,7.189610004425049,7.3073601722717285,7.570559978485107,21716852.0,7.10221004486084
2014-03-07,7.625969886779785,7.348919868469238,7.570559978485107,7.418179988861084,14665149.0,6.959257125854492
2014-03-10,7.480519771575928,7.224239826202393,7.2935099601745605,7.42510986328125,10746402.0,6.965758323669434
2014-03-11,7.5289998054504395,7.272729873657227,7.376619815826416,7.42510986328125,9985386.0,6.965758323669434
2014-03-12,8.166230201721191,7.2935099601745605,7.411250114440918,8.159310340881348,13791131.0,7.654537677764893
2014-03-13,8.131600379943848,7.722939968109131,8.09004020690918,7.958439826965332,21240013.0,7.46609354019165
2014-03-14,7.951519966125488,7.632900238037109,7.951519966125488,7.743720054626465,11491610.0,7.264657974243164
2014-03-17,8.519479751586914,7.563640117645264,7.757579803466797,8.519479751586914,29377306.0,7.992424488067627
2014-03-18,9.371430397033691,8.36709976196289,8.422510147094727,9.357580184936523,40430884.0,8.77867603302002
2014-03-19,9.357580184936523,8.727270126342773,9.357580184936523,8.907360076904297,19934380.0,8.356308937072754
2014-03-20,9.343720436096191,8.678790092468262,8.838089942932129,9.025110244750977,23951149.0,8.466774940490723
2014-03-21,9.184410095214844,8.727270126342773,8.845020294189453,9.011260032653809,12469081.0,8.453782081604004
2014-03-24,9.073590278625488,8.845020294189453,8.935059547424316,8.886580467224121,13652556.0,8.336814880371094
2014-03-25,9.080519676208496,8.72035026550293,8.831170082092285,9.03203010559082,12230862.0,8.473267555236816
2014-03-26,9.225970268249512,8.948920249938965,9.03203010559082,9.08745002746582,16263868.0,8.52525806427002
2014-03-27,9.108220100402832,8.415579795837402,9.011260032653809,9.045889854431152,9956105.0,8.486268997192383
2014-03-28,9.198269844055176,8.851949691772461,8.928139686584473,9.052809715270996,12867888.0,8.49276065826416
2014-03-31,9.225970268249512,8.77575969696045,9.045889854431152,9.066670417785645,19248427.0,8.505763053894043
2014-04-01,9.142860412597656,8.935059547424316,9.052809715270996,9.080519676208496,7108321.0,8.518755912780762
2014-04-02,9.620779991149902,8.955840110778809,9.073590278625488,9.51688003540039,10900384.0,8.928121566772461
2014-04-03,9.696969985961914,9.288310050964355,9.696969985961914,9.440690040588379,21919109.0,8.856644630432129
2014-04-04,10.382699966430664,9.246749877929688,9.336799621582031,10.050200462341309,28381989.0,9.428448677062988
2014-04-08,10.188699722290039,9.620779991149902,9.696969985961914,10.09179973602295,21500496.0,9.467473983764648
2014-04-09,10.749799728393555,9.856280326843262,10.258000373840332,10.54889965057373,38313356.0,9.896295547485352
2014-04-10,10.618200302124023,10.105600357055664,10.18179988861084,10.451899528503418,39639978.0,9.8052978515625
2014-04-11,10.52810001373291,10.18179988861084,10.389599800109863,10.237199783325195,20269701.0,9.603879928588867
2014-04-14,10.195699691772461,9.627699851989746,10.18179988861084,9.676190376281738,21335278.0,9.077576637268066
2014-04-15,9.92553997039795,9.489179611206055,9.613849639892578,9.828570365905762,42807470.0,9.220529556274414
2014-04-16,9.83549976348877,9.676190376281738,9.731599807739258,9.71774959564209,5935270.0,9.116564750671387
2014-04-17,10.015600204467773,9.600000381469727,9.71774959564209,9.828570365905762,20044472.0,9.220529556274414
2014-04-18,9.911689758300781,9.71774959564209,9.800869941711426,9.773159980773926,8821510.0,9.168547630310059
2014-04-21,10.18179988861084,9.565369606018066,9.731599807739258,9.904760360717773,10445422.0,9.292006492614746
2014-04-22,9.939390182495117,9.766229629516602,9.939390182495117,9.828570365905762,4469320.0,9.220529556274414
2014-04-23,9.890910148620605,9.710820198059082,9.773159980773926,9.828570365905762,2891364.0,9.220529556274414
2014-04-24,9.890910148620605,9.593070030212402,9.766229629516602,9.793939590454102,5569724.0,9.188042640686035
2014-04-25,10.451899528503418,9.724679946899414,9.787010192871094,10.320300102233887,38167335.0,9.681838035583496
2014-04-28,10.424200057983398,9.821640014648438,10.264900207519531,10.382699966430664,16673644.0,9.740379333496094
2014-04-29,10.770600318908691,10.119500160217285,10.29259967803955,10.680500030517578,10618522.0,10.019755363464355
2014-04-30,10.826000213623047,10.389599800109863,10.569700241088867,10.680500030517578,7681811.0,10.019755363464355
2014-05-05,11.747200012207031,10.500399589538574,10.500399589538574,11.740300178527832,20411994.0,11.013991355895996
2014-05-06,11.892600059509277,11.303899765014648,11.504799842834473,11.670999526977539,13122467.0,10.948976516723633
2014-05-07,11.788700103759766,11.283100128173828,11.504799842834473,11.504799842834473,19152520.0,10.793059349060059
2014-05-08,11.490900039672852,11.089200019836426,11.490900039672852,11.38010025024414,9916285.0,10.676074028015137
2014-05-09,11.38010025024414,10.950599670410156,11.289999961853027,11.144599914550781,5730516.0,10.455143928527832
2014-05-12,11.892600059509277,11.082300186157227,11.324700355529785,11.788700103759766,19463365.0,11.059396743774414
2014-05-13,12.169699668884277,11.539400100708008,11.948100090026855,11.816499710083008,24603291.0,11.08547592163086
2014-05-14,12.058899879455566,11.525500297546387,11.66409969329834,11.795700073242188,15839190.0,11.065962791442871
2014-05-15,11.844200134277344,10.936800003051758,11.63640022277832,11.712599754333496,24174967.0,10.988004684448242
2014-05-16,11.76099967956543,11.428600311279297,11.712599754333496,11.657099723815918,13578825.0,10.93593692779541
2014-05-19,11.712599754333496,11.186100006103516,11.359299659729004,11.6225004196167,15629152.0,10.903478622436523
2014-05-20,12.114299774169922,11.781800270080566,11.892600059509277,11.878800392150879,28078295.0,11.143922805786133
2014-05-21,12.01729965209961,11.781800270080566,12.01729965209961,11.892600059509277,4626121.0,11.156868934631348
2014-05-22,12.01039981842041,11.75409984588623,11.844200134277344,11.8996000289917,12022581.0,11.163435935974121
2014-05-23,12.24590015411377,11.49779987335205,12.003499984741211,11.830300331115723,25745422.0,11.09842300415039
2014-05-26,11.913399696350098,11.49779987335205,11.913399696350098,11.66409969329834,24794372.0,10.942503929138184
2014-05-27,11.712599754333496,10.500399589538574,11.698699951171875,10.500399589538574,23001761.0,9.85079574584961
2014-05-28,9.447620391845703,9.447620391845703,9.447620391845703,9.447620391845703,2970660.0,8.863146781921387
2014-05-29,10.320300102233887,8.505629539489746,8.595669746398926,9.731599807739258,111004701.0,9.129557609558105
2014-05-30,8.96969985961914,8.761899948120117,8.761899948120117,8.761899948120117,45052965.0,8.219847679138184
2014-06-03,8.401729583740234,7.979219913482666,8.263199806213379,8.041560173034668,48261778.0,7.544072151184082
2014-06-04,8.20779037475586,7.951519966125488,8.076189994812012,8.11775016784668,27352555.0,7.615548610687256
2014-06-05,8.124670028686523,7.916880130767822,8.069259643554688,8.013850212097168,23523495.0,7.518075942993164
2014-06-06,8.048480033874512,7.8406901359558105,8.013850212097168,7.8684000968933105,18791260.0,7.381624221801758
2014-06-09,7.944590091705322,7.646749973297119,7.8614702224731445,7.688310146331787,19468181.0,7.212675094604492
2014-06-10,7.743720054626465,7.54286003112793,7.702159881591797,7.722939968109131,19171062.0,7.2451629638671875
2014-06-11,7.716020107269287,7.605189800262451,7.681389808654785,7.681389808654785,14137504.0,7.206182956695557
2014-06-12,7.937660217285156,7.674459934234619,7.674459934234619,7.812990188598633,25793032.0,7.329642295837402
2014-06-13,7.812990188598633,7.681389808654785,7.764500141143799,7.785280227661133,16031508.0,7.303646564483643
2014-06-16,7.8891801834106445,7.736800193786621,7.771430015563965,7.806059837341309,12238540.0,7.323140621185303
2014-06-17,7.833769798278809,7.743720054626465,7.792210102081299,7.757579803466797,11119036.0,7.277659893035889
2014-06-18,7.771430015563965,7.39739990234375,7.722939968109131,7.404329776763916,20402828.0,6.946263313293457
2014-06-19,7.438960075378418,6.933330059051514,7.404329776763916,6.981820106506348,18050241.0,6.549892425537109
2014-06-20,7.078790187835693,6.843289852142334,6.988739967346191,7.023379802703857,9829743.0,6.588881015777588
2014-06-23,7.245019912719727,7.023379802703857,7.023379802703857,7.175759792327881,11019101.0,6.731834411621094
2014-06-24,7.314280033111572,7.113420009613037,7.175759792327881,7.154980182647705,9799424.0,6.712339401245117
2014-06-25,7.203460216522217,7.030300140380859,7.168829917907715,7.175759792327881,8549829.0,6.731834411621094
2014-06-26,7.251949787139893,7.071859836578369,7.161900043487549,7.203460216522217,9043368.0,6.757821083068848
2014-06-27,7.224239826202393,7.113420009613037,7.224239826202393,7.141129970550537,9473581.0,6.69934606552124
2014-06-30,7.217319965362549,7.120349884033203,7.134200096130371,7.189610004425049,8082408.0,6.744827747344971
2014-07-01,7.39739990234375,7.148049831390381,7.182680130004883,7.341989994049072,15485109.0,6.887780666351318
2014-07-02,7.362770080566406,7.210390090942383,7.35584020614624,7.314280033111572,9456877.0,6.8617844581604
2014-07-03,7.35584020614624,7.251949787139893,7.328139781951904,7.314280033111572,8912161.0,6.8617844581604
2014-07-04,7.335060119628906,7.182680130004883,7.335060119628906,7.245019912719727,8122165.0,6.796809196472168
2014-07-07,7.2380900382995605,7.113420009613037,7.203460216522217,7.127270221710205,7975416.0,6.686344623565674
2014-07-08,7.182680130004883,7.078790187835693,7.120349884033203,7.168829917907715,5523927.0,6.725332260131836
2014-07-09,7.210390090942383,6.961040019989014,7.175759792327881,6.974890232086182,8208967.0,6.543391227722168
2014-07-10,7.023379802703857,6.94025993347168,6.947189807891846,6.981820106506348,5117601.0,6.549892425537109
2014-07-11,7.085710048675537,6.974890232086182,6.981820106506348,7.030300140380859,4648164.0,6.595373153686523
2014-07-14,7.120349884033203,7.016449928283691,7.064939975738525,7.113420009613037,5732891.0,6.673350811004639
2014-07-15,7.099569797515869,7.009520053863525,7.099569797515869,7.058010101318359,5793773.0,6.621369361877441
2014-07-16,7.099569797515869,7.002600193023682,7.058010101318359,7.064939975738525,6731884.0,6.627869129180908
2014-07-17,7.2657999992370605,7.037230014801025,7.078790187835693,7.231170177459717,10457521.0,6.783816337585449
2014-07-18,7.404329776763916,7.168829917907715,7.196539878845215,7.362770080566406,18913393.0,6.907275199890137
2014-07-21,7.445889949798584,7.217319965362549,7.411250114440918,7.231170177459717,11500613.0,6.783816337585449
2014-07-22,7.376619815826416,7.182680130004883,7.224239826202393,7.341989994049072,10077086.0,6.887780666351318
2014-07-23,7.348919868469238,7.175759792327881,7.341989994049072,7.231170177459717,9050312.0,6.783816337585449
2014-07-24,7.300429821014404,7.099569797515869,7.203460216522217,7.127270221710205,8329883.0,6.686344623565674
2014-07-25,7.300429821014404,7.120349884033203,7.154980182647705,7.2935099601745605,7189015.0,6.842299461364746
2014-07-28,7.452809810638428,7.2657999992370605,7.300429821014404,7.438960075378418,17374435.0,6.9787516593933105
2014-07-29,7.494369983673096,7.369699954986572,7.494369983673096,7.480519771575928,16107310.0,7.017740249633789
2014-07-30,8.1731595993042,7.39739990234375,7.452809810638428,7.951519966125488,44763120.0,7.459601879119873
2014-07-31,7.993070125579834,7.792210102081299,7.8614702224731445,7.9722900390625,20129508.0,7.4790873527526855
2014-08-01,8.23550033569336,7.937660217285156,7.979219913482666,7.979219913482666,30206958.0,7.485588073730469
2014-08-04,8.062339782714844,7.875319957733154,8.034629821777344,8.055410385131836,16075971.0,7.557065963745117
2014-08-05,8.055410385131836,7.896100044250488,8.055410385131836,7.993070125579834,12358279.0,7.498581886291504
2014-08-06,7.965370178222656,7.819910049438477,7.965370178222656,7.916880130767822,12771969.0,7.42710542678833
2014-08-07,7.923810005187988,7.757579803466797,7.896100044250488,7.771430015563965,9979254.0,7.290652751922607
2014-08-08,7.833769798278809,7.681389808654785,7.771430015563965,7.785280227661133,8183219.0,7.303646564483643
2014-08-11,8.0277099609375,7.792210102081299,7.812990188598633,7.979219913482666,15718051.0,7.485588073730469
2014-08-12,8.041560173034668,7.930739879608154,7.979219913482666,8.0,11386697.0,7.505083084106445
2014-08-13,8.1731595993042,7.916880130767822,8.034629821777344,8.159310340881348,19429220.0,7.654537677764893
2014-08-14,8.498700141906738,8.11775016784668,8.159310340881348,8.415579795837402,29149204.0,7.89495325088501
2014-08-15,8.644149780273438,8.311690330505371,8.450220108032227,8.477919578552246,22231031.0,7.953436374664307
2014-08-18,8.540260314941406,8.332469940185547,8.491769790649414,8.498700141906738,15683102.0,7.972930908203125
2014-08-19,8.519479751586914,8.325539588928223,8.505629539489746,8.470990180969238,16788209.0,7.946934700012207
2014-08-20,8.36709976196289,8.180089950561523,8.346320152282715,8.283980369567871,16491361.0,7.771494388580322
2014-08-21,8.277059555053711,8.096969604492188,8.23550033569336,8.187009811401367,11048442.0,7.68052339553833
2014-08-22,8.567959785461426,8.180089950561523,8.193940162658691,8.505629539489746,18498869.0,7.97943115234375
2014-08-25,8.48484992980957,8.263199806213379,8.48484992980957,8.311690330505371,10207038.0,7.79749059677124
2014-08-26,8.290909767150879,7.8684000968933105,8.180089950561523,7.88224983215332,12347762.0,7.394617080688477
2014-08-27,8.096969604492188,7.847620010375977,7.8891801834106445,8.083120346069336,9805594.0,7.583061695098877
2014-08-28,8.069259643554688,7.951519966125488,8.069259643554688,7.979219913482666,7156785.0,7.485588073730469
2014-08-29,8.048480033874512,7.875319957733154,7.875319957733154,8.041560173034668,5005137.0,7.544072151184082
2014-09-01,8.131600379943848,7.979219913482666,8.0,8.096969604492188,5449916.0,7.596053123474121
2014-09-02,8.290909767150879,8.096969604492188,8.11775016784668,8.290909767150879,9293112.0,7.777995586395264
2014-09-03,8.380949974060059,8.193940162658691,8.311690330505371,8.346320152282715,10940568.0,7.829978942871094
2014-09-04,8.48484992980957,8.325539588928223,8.325539588928223,8.443289756774902,12694753.0,7.920948028564453
2014-09-05,8.498700141906738,8.290909767150879,8.477919578552246,8.36709976196289,11150166.0,7.849472522735596
2014-09-09,8.394800186157227,8.200860023498535,8.380949974060059,8.304759979248047,8497707.0,7.790989398956299
2014-09-10,8.65800952911377,8.20779037475586,8.283980369567871,8.651080131530762,21497874.0,8.115883827209473
2014-09-11,8.768830299377441,8.450220108032227,8.60260009765625,8.526410102844238,18732345.0,7.998927116394043
2014-09-12,8.900429725646973,8.491769790649414,8.498700141906738,8.872730255126953,20613029.0,8.323822021484375
2014-09-15,9.316020011901855,8.803460121154785,8.94198989868164,9.073590278625488,23656034.0,8.512255668640137
2014-09-16,9.212120056152344,8.685709953308105,9.004329681396484,8.727270126342773,22317751.0,8.187361717224121
2014-09-17,8.77575969696045,8.48484992980957,8.671859741210938,8.72035026550293,12067366.0,8.180869102478027
2014-09-18,8.955840110778809,8.637229919433594,8.713419914245605,8.94198989868164,11424468.0,8.388797760009766
2014-09-19,9.122079849243164,8.928139686584473,8.935059547424316,9.073590278625488,13352747.0,8.512255668640137
2014-09-22,9.108220100402832,8.879650115966797,9.080519676208496,8.928139686584473,10919947.0,8.37580394744873
2014-09-23,9.316020011901855,8.935059547424316,8.935059547424316,9.309089660644531,17391040.0,8.733187675476074
2014-09-24,9.454549789428711,9.170559883117676,9.302160263061523,9.3229398727417,14333522.0,8.746179580688477
2014-09-25,9.3506498336792,9.018179893493652,9.3229398727417,9.115150451660156,15053244.0,8.551244735717773
2014-09-26,9.461469650268555,9.025110244750977,9.135930061340332,9.329870223999023,18062301.0,8.752680778503418
2014-09-29,10.244199752807617,9.454549789428711,9.558440208435059,9.745450019836426,26933424.0,9.14255142211914
2014-09-30,10.382699966430664,9.669260025024414,10.382699966430664,9.787010192871094,20956809.0,9.181540489196777
2014-10-08,9.890910148620605,9.558440208435059,9.696969985961914,9.83549976348877,12283872.0,9.227029800415039
2014-10-09,10.223400115966797,9.83549976348877,9.877059936523438,10.036399841308594,16685515.0,9.415501594543457
2014-10-10,9.939390182495117,9.66234016418457,9.939390182495117,9.669260025024414,13473476.0,9.071074485778809
2014-10-13,9.669260025024414,9.219050407409668,9.669260025024414,9.406060218811035,11070344.0,8.82415771484375
2014-10-14,9.523810386657715,9.288310050964355,9.399129867553711,9.357580184936523,7597278.0,8.77867603302002
2014-10-15,9.600000381469727,9.29524040222168,9.357580184936523,9.593070030212402,8447102.0,8.999598503112793
2014-10-16,9.606929779052734,9.025110244750977,9.503029823303223,9.08745002746582,10941533.0,8.52525806427002
2014-10-17,9.1497802734375,8.664939880371094,9.101300239562988,8.817319869995117,12451502.0,8.271841049194336
2014-10-20,8.94198989868164,8.768830299377441,8.768830299377441,8.900429725646973,5825659.0,8.349806785583496
2014-10-21,8.976619720458984,8.824239730834961,8.907360076904297,8.831170082092285,4794791.0,8.284833908081055
2014-10-22,8.893509864807129,8.554109573364258,8.845020294189453,8.567959785461426,6468678.0,8.0379056930542
2014-10-23,8.567959785461426,8.221650123596191,8.526410102844238,8.401729583740234,9010373.0,7.881959438323975
2014-10-24,8.505629539489746,8.353249549865723,8.394800186157227,8.450220108032227,3801842.0,7.9274516105651855
2014-10-27,8.540260314941406,8.380949974060059,8.450220108032227,8.505629539489746,4299294.0,7.97943115234375
2014-10-28,8.727270126342773,8.470990180969238,8.505629539489746,8.706489562988281,6057063.0,8.167865753173828
2014-10-29,8.851949691772461,8.65800952911377,8.74804973602295,8.845020294189453,7678216.0,8.297826766967773
2014-10-30,8.900429725646973,8.727270126342773,8.803460121154785,8.789609909057617,6176534.0,8.245843887329102
2014-10-31,8.838089942932129,8.60260009765625,8.782679557800293,8.768830299377441,5458789.0,8.226348876953125
2014-11-03,8.872730255126953,8.706489562988281,8.768830299377441,8.865799903869629,6605600.0,8.31732177734375
2014-11-04,8.94198989868164,8.699569702148438,8.872730255126953,8.796540260314941,5703779.0,8.252345085144043
2014-11-05,8.831170082092285,8.678790092468262,8.782679557800293,8.803460121154785,4974190.0,8.258835792541504
2014-11-06,8.803460121154785,8.561039924621582,8.782679557800293,8.65800952911377,6695807.0,8.122384071350098
2014-11-07,8.713419914245605,8.45713996887207,8.644149780273438,8.477919578552246,6235974.0,7.953436374664307
2014-11-10,8.547189712524414,8.387880325317383,8.477919578552246,8.526410102844238,4363600.0,7.998927116394043
2014-11-11,8.671859741210938,8.283980369567871,8.526410102844238,8.325539588928223,7265364.0,7.810482501983643
2014-11-12,8.48484992980957,8.200860023498535,8.332469940185547,8.477919578552246,5375326.0,7.953436374664307
2014-11-13,9.225970268249512,8.450220108032227,8.477919578552246,9.108220100402832,25459692.0,8.544743537902832
2014-11-14,9.073590278625488,8.803460121154785,9.073590278625488,8.879650115966797,10321884.0,8.330313682556152
2014-11-17,8.928139686584473,8.699569702148438,8.886580467224121,8.921210289001465,9853157.0,8.369302749633789
2014-11-18,9.066670417785645,8.817319869995117,8.91427993774414,8.96969985961914,9925226.0,8.414793014526367
2014-11-19,9.073590278625488,8.796540260314941,8.907360076904297,8.872730255126953,7779795.0,8.323822021484375
2014-11-20,9.004329681396484,8.796540260314941,8.865799903869629,8.96969985961914,6062771.0,8.414793014526367
2014-11-21,9.066670417785645,8.893509864807129,8.990480422973633,9.004329681396484,8108348.0,8.447279930114746
2014-11-24,9.108220100402832,8.948920249938965,9.073590278625488,9.038960456848145,9099346.0,8.479767799377441
2014-11-25,9.108220100402832,8.976619720458984,9.052809715270996,9.08745002746582,8960827.0,8.52525806427002
2014-11-26,9.26753044128418,9.073590278625488,9.108220100402832,9.212120056152344,11264914.0,8.642215728759766
2014-11-27,9.26753044128418,9.052809715270996,9.219050407409668,9.122079849243164,9340067.0,8.557746887207031
2014-11-28,9.177490234375,8.900429725646973,9.080519676208496,9.101300239562988,8598173.0,8.538251876831055
2014-12-01,9.080519676208496,8.865799903869629,9.038960456848145,8.893509864807129,6724301.0,8.343315124511719
2014-12-02,9.004329681396484,8.831170082092285,8.879650115966797,8.893509864807129,6097177.0,8.343315124511719
2014-12-03,9.724679946899414,8.935059547424316,8.96969985961914,9.454549789428711,22761982.0,8.869647979736328
2014-12-04,9.489179611206055,9.29524040222168,9.406060218811035,9.392210006713867,15971879.0,8.811162948608398
2014-12-05,9.343720436096191,8.754980087280273,9.343720436096191,8.990480422973633,12260863.0,8.434287071228027
2014-12-08,9.191340446472168,8.768830299377441,8.935059547424316,9.101300239562988,9955382.0,8.538251876831055
2014-12-09,9.454549789428711,9.03203010559082,9.135930061340332,9.156709671020508,20013669.0,8.59023380279541
2014-12-10,9.385279655456543,9.018179893493652,9.115150451660156,9.364500045776367,21118448.0,8.785168647766113
2014-12-11,9.399129867553711,9.170559883117676,9.26060962677002,9.392210006713867,15466934.0,8.811162948608398
2014-12-12,9.669260025024414,9.399129867553711,9.627699851989746,9.468400001525879,16319059.0,8.882640838623047
2014-12-15,9.482250213623047,9.281390190124512,9.468400001525879,9.378350257873535,10543657.0,8.798161506652832
2014-12-16,9.26753044128418,9.177490234375,9.225970268249512,9.246749877929688,9509013.0,8.674703598022461
2014-12-17,9.23289966583252,9.004329681396484,9.225970268249512,9.045889854431152,8825503.0,8.486268997192383
2014-12-18,9.454549789428711,9.025110244750977,9.025110244750977,9.371430397033691,12714563.0,8.791669845581055
2014-12-19,9.399129867553711,8.865799903869629,9.385279655456543,9.080519676208496,13126065.0,8.518755912780762
2014-12-22,9.620779991149902,8.187009811401367,9.05974006652832,9.357580184936523,25829770.0,8.77867603302002
2014-12-23,9.094369888305664,8.567959785461426,9.073590278625488,8.588740348815918,10122255.0,8.05739974975586
2014-12-24,8.74804973602295,8.380949974060059,8.69264030456543,8.477919578552246,7188177.0,7.953436374664307
2014-12-25,8.65800952911377,8.415579795837402,8.443289756774902,8.519479751586914,5642404.0,7.992424488067627
2014-12-26,8.581819534301758,8.387880325317383,8.526410102844238,8.519479751586914,6255032.0,7.992424488067627
2014-12-29,8.567959785461426,8.228569984436035,8.547189712524414,8.249349594116211,6083834.0,7.739006519317627
2014-12-30,8.380949974060059,8.09004020690918,8.242420196533203,8.103899955749512,4641895.0,7.602554798126221
2014-12-31,8.290909767150879,7.9722900390625,8.20779037475586,8.096969604492188,4912896.0,7.596053123474121
2015-01-05,8.200860023498535,7.875319957733154,8.076189994812012,8.138529777526855,6385390.0,7.635042667388916
2015-01-06,8.277059555053711,7.986149787902832,8.1454496383667,8.263199806213379,5797500.0,7.751999378204346
2015-01-07,8.304759979248047,8.159310340881348,8.256279945373535,8.249349594116211,4573918.0,7.739006519317627
2015-01-08,8.450220108032227,8.249349594116211,8.249349594116211,8.297840118408203,5174306.0,7.784496784210205
2015-01-09,8.283980369567871,8.069259643554688,8.283980369567871,8.076189994812012,4565498.0,7.576559543609619
2015-01-12,8.09004020690918,7.8891801834106445,8.034629821777344,7.923810005187988,3607018.0,7.433606147766113
2015-01-13,8.083120346069336,7.923810005187988,7.951519966125488,8.020779609680176,3151677.0,7.524576187133789
2015-01-14,8.041560173034668,7.937660217285156,8.0,7.979219913482666,2528563.0,7.485588073730469
2015-01-15,8.103899955749512,7.965370178222656,7.9722900390625,8.055410385131836,2716607.0,7.557065963745117
2015-01-16,8.23550033569336,8.09004020690918,8.096969604492188,8.193940162658691,4546152.0,7.68702507019043
2015-01-19,8.290909767150879,7.8684000968933105,8.103899955749512,7.979219913482666,5641822.0,7.485588073730469
2015-01-20,8.23550033569336,7.986149787902832,7.993070125579834,8.214719772338867,4600686.0,7.706519603729248
2015-01-21,8.36709976196289,8.214719772338867,8.214719772338867,8.36709976196289,6304606.0,7.849472522735596
2015-01-22,8.547189712524414,8.297840118408203,8.380949974060059,8.533329963684082,7803335.0,8.00541877746582
2015-01-23,8.554109573364258,8.346320152282715,8.554109573364258,8.360170364379883,5347979.0,7.8429718017578125
2015-01-26,8.567959785461426,8.318610191345215,8.360170364379883,8.498700141906738,5563274.0,7.972930908203125
2015-01-27,8.644149780273438,8.498700141906738,8.498700141906738,8.567959785461426,8819220.0,8.0379056930542
2015-01-28,8.616450309753418,8.36709976196289,8.554109573364258,8.394800186157227,6773078.0,7.87545919418335
2015-01-29,8.374030113220215,8.263199806213379,8.374030113220215,8.311690330505371,3748913.0,7.79749059677124
2015-01-30,8.595669746398926,8.353249549865723,8.353249549865723,8.567959785461426,8933711.0,8.0379056930542
2015-02-02,9.052809715270996,8.561039924621582,8.65800952911377,8.595669746398926,16856861.0,8.0639009475708
2015-02-03,8.477919578552246,8.353249549865723,8.45713996887207,8.429439544677734,8189468.0,7.90795373916626
2015-02-04,8.685709953308105,8.422510147094727,8.422510147094727,8.57489013671875,8505415.0,8.044407844543457
2015-02-05,8.96969985961914,8.450220108032227,8.77575969696045,8.498700141906738,7646066.0,7.972930908203125
2015-02-06,8.443289756774902,8.1731595993042,8.443289756774902,8.242420196533203,5335352.0,7.7325053215026855
2015-02-09,8.1731595993042,8.013850212097168,8.1731595993042,8.096969604492188,3609621.0,7.596053123474121
2015-02-10,8.159310340881348,8.041560173034668,8.103899955749512,8.138529777526855,1790502.0,7.635042667388916
2015-02-11,8.180089950561523,8.083120346069336,8.11775016784668,8.1454496383667,2164739.0,7.641534328460693
2015-02-12,8.415579795837402,8.138529777526855,8.138529777526855,8.380949974060059,4444297.0,7.862465858459473
2015-02-13,8.519479751586914,8.380949974060059,8.380949974060059,8.443289756774902,3830091.0,7.920948028564453
2015-02-16,8.581819534301758,8.318610191345215,8.45713996887207,8.519479751586914,4130658.0,7.992424488067627
2015-02-17,8.588740348815918,8.48484992980957,8.519479751586914,8.533329963684082,3266308.0,8.00541877746582
2015-02-25,8.533329963684082,8.533329963684082,8.533329963684082,8.533329963684082,0.0,8.00541877746582
2015-02-26,8.63029956817627,8.470990180969238,8.547189712524414,8.609519958496094,4185064.0,8.076894760131836
2015-02-27,8.713419914245605,8.567959785461426,8.63029956817627,8.706489562988281,6516102.0,8.167865753173828
2015-03-02,8.789609909057617,8.588740348815918,8.727270126342773,8.782679557800293,5850906.0,8.239341735839844
2015-03-03,8.935059547424316,8.664939880371094,8.77575969696045,8.81039047241211,9780437.0,8.265337944030762
2015-03-04,9.135930061340332,8.727270126342773,8.789609909057617,9.05974006652832,14448118.0,8.499261856079102
2015-03-05,9.115150451660156,8.893509864807129,9.03203010559082,9.004329681396484,7756671.0,8.447279930114746
2015-03-06,9.004329681396484,8.77575969696045,9.004329681396484,8.935059547424316,6427144.0,8.382294654846191
2015-03-09,9.05974006652832,8.734199523925781,8.858869552612305,9.004329681396484,7233291.0,8.447279930114746
2015-03-10,9.142860412597656,8.921210289001465,8.96969985961914,8.96969985961914,7166310.0,8.414793014526367
2015-03-11,9.025110244750977,8.782679557800293,8.955840110778809,8.845020294189453,6447126.0,8.297826766967773
2015-03-12,8.948920249938965,8.831170082092285,8.831170082092285,8.900429725646973,4979913.0,8.349806785583496
2015-03-13,9.142860412597656,8.865799903869629,8.865799903869629,9.128999710083008,8686024.0,8.564238548278809
2015-03-16,9.3506498336792,9.094369888305664,9.191340446472168,9.288310050964355,12181273.0,8.713691711425781
2015-03-17,9.392210006713867,9.177490234375,9.3229398727417,9.281390190124512,11892323.0,8.707200050354004
2015-03-18,9.419910430908203,9.239830017089844,9.281390190124512,9.419910430908203,11628161.0,8.837151527404785
2015-03-19,9.676190376281738,9.419910430908203,9.419910430908203,9.63463020324707,15272645.0,9.03858757019043
2015-03-20,9.63463020324707,9.482250213623047,9.579219818115234,9.593070030212402,10074722.0,8.999598503112793
2015-03-23,9.814720153808594,9.489179611206055,9.606929779052734,9.773159980773926,14453215.0,9.168547630310059
2015-03-24,9.745450019836426,9.3229398727417,9.745450019836426,9.613849639892578,12480018.0,9.019092559814453
2015-03-25,9.960169792175293,9.412989616394043,9.572290420532227,9.766229629516602,14359292.0,9.1620454788208
2015-03-26,9.870129585266113,9.496100425720215,9.66234016418457,9.641559600830078,9327332.0,9.045088768005371
2015-03-27,10.604299545288086,9.66234016418457,9.676190376281738,10.604299545288086,21507741.0,9.948267936706543
2015-03-30,10.756699562072754,10.327300071716309,10.735899925231934,10.604299545288086,22845619.0,9.948267936706543
2015-03-31,10.735899925231934,10.424200057983398,10.735899925231934,10.500399589538574,16014776.0,9.85079574584961
2015-04-01,10.638999938964844,10.451899528503418,10.458900451660156,10.590499877929688,10914962.0,9.935321807861328
2015-04-02,10.978400230407715,10.583499908447266,10.631999969482422,10.916000366210938,15431670.0,10.24068546295166
2015-04-03,11.324700355529785,10.701299667358398,10.860600471496582,11.03380012512207,17168406.0,10.351198196411133
2015-04-07,11.15149974822998,10.826000213623047,11.089200019836426,11.01990032196045,13083724.0,10.33815860748291
2015-04-08,11.705599784851074,10.888299942016602,11.012999534606934,11.657099723815918,23387221.0,10.93593692779541
2015-04-09,11.560199737548828,10.652799606323242,11.49779987335205,11.213899612426758,14735595.0,10.520156860351562
2015-04-10,11.767999649047852,10.874500274658203,11.144599914550781,11.581000328063965,15408736.0,10.864545822143555
2015-04-13,12.294400215148926,11.289999961853027,11.601699829101562,12.148900032043457,19338134.0,11.397314071655273
2015-04-14,12.121199607849121,11.698699951171875,12.086600303649902,11.795700073242188,12459454.0,11.065962791442871
2015-04-15,12.467499732971191,11.248499870300293,11.774900436401367,11.324700355529785,15032014.0,10.624100685119629
2015-04-16,11.767999649047852,11.193099975585938,11.255399703979492,11.560199737548828,9432033.0,10.84503173828125
2015-04-17,11.871899604797363,11.463199615478516,11.581000328063965,11.698699951171875,12135439.0,10.974964141845703
2015-04-20,11.844200134277344,11.393899917602539,11.705599784851074,11.63640022277832,11393321.0,10.916518211364746
2015-04-21,12.121199607849121,11.64330005645752,11.802599906921387,12.038100242614746,11311755.0,11.293367385864258
2015-04-22,13.243300437927246,12.135100364685059,12.280500411987305,13.243300437927246,24531813.0,12.424007415771484
2015-04-23,14.566200256347656,13.409500122070312,13.409500122070312,14.566200256347656,11884368.0,13.665067672729492
2015-04-24,16.02079963684082,14.974900245666504,15.847599983215332,15.799099922180176,29851995.0,14.821694374084473
2015-04-27,17.378400802612305,15.930700302124023,16.013900756835938,17.378400802612305,25439319.0,16.303293228149414
2015-04-28,19.116899490356445,17.31599998474121,18.354999542236328,17.371400833129883,46400887.0,16.29672622680664
2015-04-29,17.35059928894043,16.12470054626465,16.554100036621094,16.7273006439209,20792532.0,15.692473411560059
2015-04-30,16.89349937438965,15.986100196838379,16.519500732421875,16.318599700927734,15708047.0,15.30905532836914
2015-05-04,17.95319938659668,16.187000274658203,16.187000274658203,17.95319938659668,16719989.0,16.842531204223633
2015-05-05,19.72640037536621,18.008699417114258,18.715200424194336,18.625099182128906,19584982.0,17.472864151000977
2015-05-06,19.837200164794922,18.216400146484375,18.216400146484375,18.77750015258789,13251742.0,17.61583709716797
2015-05-07,20.654499053955078,18.32029914855957,18.631999969482422,20.654499053955078,15574227.0,19.3767147064209
2015-05-08,20.654499053955078,20.654499053955078,20.654499053955078,20.654499053955078,0.0,19.3767147064209
2015-05-11,21.471900939941406,18.77750015258789,21.46489906311035,20.647600173950195,23971625.0,19.370241165161133
2015-05-12,22.711700439453125,19.795700073242188,20.086599349975586,22.711700439453125,14318396.0,21.30664825439453
2015-05-13,24.782699584960938,21.887399673461914,22.697799682617188,23.328100204467773,14436102.0,21.88491439819336
2015-05-14,24.166200637817383,21.970600128173828,22.877899169921875,22.64929962158203,10857596.0,21.248109817504883
2015-05-15,23.715999603271484,21.13249969482422,22.67009925842285,23.002599716186523,11103134.0,21.579553604125977
2015-05-18,24.664899826049805,23.10650062561035,23.549800872802734,24.180099487304688,11504227.0,22.684207916259766
2015-05-19,24.228599548339844,23.064899444580078,23.757600784301758,23.473600387573242,10059229.0,22.02141571044922
2015-05-20,25.82159996032715,23.002599716186523,23.605199813842773,24.775800704956055,23200821.0,23.24305534362793
2015-05-21,25.489200592041016,24.381000518798828,25.35059928894043,24.720300674438477,13003782.0,23.190988540649414
2015-05-22,24.796499252319336,23.203500747680664,24.7273006439209,23.916900634765625,12287411.0,22.437288284301758
2015-05-25,23.480499267578125,21.78350067138672,23.127300262451172,22.64929962158203,18701198.0,21.248109817504883
2015-05-26,23.238100051879883,22.441600799560547,22.614700317382812,22.954099655151367,17894290.0,21.534053802490234
2015-05-27,24.159299850463867,22.5177001953125,22.981800079345703,23.90999984741211,20200397.0,22.430814743041992
2015-05-28,25.974000930786133,21.541099548339844,24.318599700927734,21.617300033569336,27829584.0,20.279951095581055
2015-05-29,21.541099548339844,19.456300735473633,21.24329948425293,21.284799575805664,18283417.0,19.9680233001709
2015-06-01,22.018999099731445,21.056299209594727,21.49959945678711,21.658899307250977,16290932.0,20.318981170654297
2015-06-02,22.095199584960938,21.13249969482422,21.67970085144043,21.71430015563965,23339366.0,20.370954513549805
2015-06-03,21.95669937133789,20.557600021362305,21.748899459838867,21.229400634765625,13793798.0,19.916048049926758
2015-06-04,22.018999099731445,19.255399703979492,20.91080093383789,21.33329963684082,13131651.0,20.013521194458008
2015-06-05,21.977500915527344,20.779199600219727,21.541099548339844,21.33329963684082,15914612.0,20.013521194458008
2015-06-08,23.466699600219727,21.063199996948242,21.26409912109375,23.466699600219727,23355722.0,22.01494026184082
2015-06-09,23.445899963378906,22.372299194335938,23.445899963378906,22.441600799560547,14843326.0,21.053260803222656
2015-06-10,23.549800872802734,22.199100494384766,22.607799530029297,22.711700439453125,12673031.0,21.30664825439453
2015-06-11,24.159299850463867,22.164499282836914,22.64929962158203,23.722900390625,17791082.0,22.255292892456055
2015-06-12,26.09869956970215,23.882299423217773,23.882299423217773,26.036399841308594,21046187.0,24.42566680908203
2015-06-15,27.01300048828125,25.281400680541992,26.306499481201172,25.82159996032715,19005846.0,24.224157333374023
2015-06-16,25.627700805664062,23.238100051879883,25.627700805664062,23.279699325561523,13510997.0,21.839508056640625
2015-06-17,24.381000518798828,21.728099822998047,22.109100341796875,23.792200088500977,13300509.0,22.32030487060547
2015-06-18,24.540300369262695,22.17140007019043,23.799100875854492,22.365400314331055,8057962.0,20.98177146911621
2015-06-19,22.496999740600586,20.12809944152832,22.06060028076172,20.12809944152832,7251111.0,18.882883071899414
2015-06-23,21.125499725341797,18.112600326538086,20.086599349975586,20.772300720214844,8896046.0,19.48723030090332
2015-06-24,21.229400634765625,19.857999801635742,21.1117000579834,20.84160041809082,10076797.0,19.552242279052734
2015-06-25,20.84160041809082,18.846799850463867,20.84160041809082,20.259700775146484,11567618.0,19.006343841552734
2015-06-26,19.74720001220703,18.237199783325195,19.39389991760254,18.237199783325195,7989135.0,17.108963012695312
2015-06-29,19.39389991760254,16.415599822998047,18.244199752807617,18.396499633789062,13378038.0,17.258407592773438
2015-06-30,18.874500274658203,16.554100036621094,16.96969985961914,18.73590087890625,12786557.0,17.57680892944336
2015-07-01,19.740299224853516,17.142900466918945,18.548900604248047,18.694400787353516,13386237.0,17.537878036499023
2015-07-02,18.7012996673584,16.824199676513672,18.7012996673584,16.824199676513672,8904432.0,15.783376693725586
2015-07-03,15.584400177001953,15.14109992980957,15.14109992980957,15.14109992980957,10350246.0,14.204401016235352
2015-07-06,16.277099609375,13.624199867248535,16.277099609375,13.624199867248535,12091523.0,12.781343460083008
2015-07-07,12.259699821472168,12.259699821472168,12.259699821472168,12.259699821472168,232010.0,11.50125789642334
2015-07-08,11.03380012512207,11.03380012512207,11.03380012512207,11.03380012512207,74497.0,10.351198196411133
2015-07-09,12.135100364685059,9.932470321655273,9.932470321655273,12.135100364685059,28981417.0,11.384366035461426
2015-07-10,13.347200393676758,11.40779972076416,12.190500259399414,13.347200393676758,32426870.0,12.521480560302734
2015-07-13,14.684000015258789,13.132499694824219,13.374899864196777,14.684000015258789,32020590.0,13.775579452514648
2015-07-14,15.619000434875488,13.851400375366211,14.857099533081055,14.019000053405762,19565778.0,13.181097030639648
2015-07-15,13.50100040435791,12.61709976196289,13.43239974975586,12.61709976196289,9442625.0,11.86298656463623
2015-07-16,12.952400207519531,11.352399826049805,11.352399826049805,11.878100395202637,19744302.0,11.168155670166016
2015-07-17,13.028599739074707,11.520000457763672,11.977100372314453,12.807600021362305,17603143.0,12.04210090637207
2015-07-20,13.668600082397461,12.502900123596191,12.876199722290039,13.226699829101562,19561619.0,12.436152458190918
2015-07-21,14.552399635314941,12.876199722290039,13.119999885559082,14.552399635314941,27748646.0,13.68261432647705
2015-07-22,15.009499549865723,13.942899703979492,14.910499572753906,14.575200080871582,27902214.0,13.704052925109863
2015-07-23,15.276200294494629,14.66670036315918,14.83430004119873,14.918100357055664,21692213.0,14.026458740234375
2015-07-24,15.215200424194336,14.407600402832031,14.979000091552734,14.582900047302246,22130116.0,13.711294174194336
2015-07-27,14.902899742126465,13.127599716186523,14.323800086975098,13.127599716186523,15449669.0,12.342975616455078
2015-07-28,13.097100257873535,11.817099571228027,11.89330005645752,12.045700073242188,21997187.0,11.325738906860352
2015-07-29,12.937100410461426,11.603799819946289,12.32759952545166,12.84570026397705,13165905.0,12.077923774719238
2015-07-30,13.577099800109863,12.190500259399414,12.83810043334961,12.579000473022461,17193725.0,11.827165603637695
2015-07-31,12.571399688720703,11.581000328063965,12.198100090026855,11.923800468444824,10913130.0,11.211125373840332
2015-08-03,12.281900405883789,11.436200141906738,11.771400451660156,11.649499893188477,14982096.0,10.953219413757324
2015-08-04,12.792400360107422,11.71049976348877,11.847599983215332,12.792400360107422,14361865.0,12.027810096740723
2015-08-05,13.29520034790039,12.510499954223633,12.723799705505371,12.830499649047852,19242504.0,12.063632011413574
2015-08-06,13.173299789428711,12.380999565124512,12.495200157165527,13.028599739074707,12957572.0,12.249892234802246
2015-08-07,13.699000358581543,13.066699981689453,13.074299812316895,13.683799743652344,19368399.0,12.865931510925293
2015-08-10,14.773300170898438,13.523799896240234,13.760000228881836,14.49899959564209,22018262.0,13.632407188415527
2015-08-11,14.788599967956543,14.057100296020508,14.43809986114502,14.331399917602539,21656131.0,13.474824905395508
2015-08-12,14.712400436401367,13.942899703979492,14.01140022277832,14.285699844360352,13956437.0,13.431856155395508
2015-08-13,14.659000396728516,13.805700302124023,14.156200408935547,14.613300323486328,12807409.0,13.739876747131348
2015-08-14,15.215200424194336,14.43809986114502,14.70479965209961,14.940999984741211,19949783.0,14.047988891601562
2015-08-17,15.542900085449219,14.232399940490723,14.781000137329102,15.245699882507324,17562737.0,14.334478378295898
2015-08-18,15.992400169372559,13.72189998626709,15.131400108337402,13.72189998626709,26957144.0,12.901754379272461
2015-08-19,14.369500160217285,12.73900032043457,13.180999755859375,14.323800086975098,19666639.0,13.467679023742676
2015-08-20,14.590499877929688,13.714300155639648,14.17140007019043,13.729499816894531,13845019.0,12.908899307250977
2015-08-21,13.676199913024902,12.518099784851074,13.257100105285645,12.73900032043457,12780916.0,11.977601051330566
2015-08-24,12.32759952545166,11.466699600219727,11.977100372314453,11.466699600219727,9134850.0,10.781344413757324
2015-08-25,10.651399612426758,10.323800086975098,10.323800086975098,10.323800086975098,6839274.0,9.706755638122559
2015-08-26,10.857099533081055,9.29524040222168,9.714280128479004,9.29524040222168,13317396.0,8.739672660827637
2015-08-27,9.805709838867188,8.510479927062988,9.523810386657715,9.69143009185791,13033279.0,9.1121826171875
2015-08-28,10.430500030517578,9.622859954833984,9.82094955444336,10.38479995727539,16228860.0,9.76410961151123
2015-08-31,10.247599601745605,9.371430397033691,10.247599601745605,9.447620391845703,10082678.0,8.882944107055664
2015-09-01,9.32571029663086,8.502860069274902,9.32571029663086,8.502860069274902,11476866.0,7.994652271270752
2015-09-02,8.91427993774414,7.733329772949219,7.733329772949219,7.98475980758667,8394651.0,7.5075178146362305
2015-09-07,8.685709953308105,8.15999984741211,8.15999984741211,8.479999542236328,9122046.0,7.9731574058532715
2015-09-08,9.257140159606934,8.266670227050781,8.342860221862793,9.241900444030762,8601198.0,8.689521789550781
2015-09-09,9.75238037109375,9.241900444030762,9.29524040222168,9.668569564819336,11765293.0,9.090686798095703
2015-09-10,10.095199584960938,9.39428997039795,9.417140007019043,9.607620239257812,9746079.0,9.033380508422852
2015-09-11,9.813329696655273,9.363809585571289,9.470479965209961,9.600000381469727,6170830.0,9.026216506958008
2015-09-14,9.828570365905762,8.640000343322754,9.539050102233887,8.640000343322754,7161992.0,8.123595237731934
2015-09-15,8.289520263671875,7.779049873352051,8.114290237426758,7.779049873352051,9860811.0,7.3141021728515625
2015-09-16,8.55618953704834,7.740950107574463,7.8780999183654785,8.55618953704834,7312820.0,8.044793128967285
2015-09-17,9.028570175170898,8.42667007446289,8.518099784851074,8.525710105895996,12000929.0,8.016135215759277
2015-09-18,9.333330154418945,8.609519958496094,8.723810195922852,9.211429595947266,10653965.0,8.660870552062988
2015-09-21,9.523810386657715,8.91427993774414,9.135239601135254,9.485710144042969,10996671.0,8.918757438659668
2015-09-22,9.889519691467285,9.371430397033691,9.379050254821777,9.50094985961914,13811063.0,8.933086395263672
2015-09-23,9.516189575195312,9.066670417785645,9.188570022583008,9.226670265197754,9292047.0,8.675200462341309
2015-09-24,9.56190013885498,9.158100128173828,9.226670265197754,9.516189575195312,8472018.0,8.947415351867676
2015-09-25,9.554289817810059,8.685709953308105,9.39428997039795,8.883810043334961,8363777.0,8.352832794189453
2015-09-28,9.257140159606934,8.761899948120117,8.967619895935059,9.241900444030762,5166147.0,8.689521789550781
2015-09-29,9.72189998626709,8.929519653320312,8.975239753723145,9.318099975585938,9953788.0,8.7611665725708
2015-09-30,9.516189575195312,9.20380973815918,9.348569869995117,9.26476001739502,6717002.0,8.711013793945312
2015-10-08,9.828570365905762,9.409520149230957,9.584759712219238,9.767620086669922,9837557.0,9.183817863464355
2015-10-09,10.514300346374512,9.66094970703125,9.676190376281738,10.468600273132324,17181967.0,9.842901229858398
2015-10-12,11.123800277709961,10.285699844360352,10.361900329589844,10.872400283813477,15869125.0,10.222565650939941
2015-10-13,11.215200424194336,10.529500007629395,10.590499877929688,10.963800430297852,12621544.0,10.308504104614258
2015-10-14,11.641900062561035,10.628600120544434,11.291399955749512,10.66670036315918,17909872.0,10.02916145324707
2015-10-15,11.009499549865723,10.399999618530273,10.407600402832031,10.910499572753906,11857071.0,10.258387565612793
2015-10-16,11.268600463867188,10.681900024414062,10.933300018310547,11.123800277709961,13457038.0,10.458941459655762
2015-10-19,12.198100090026855,10.8951997756958,11.009499549865723,12.190500259399414,21472923.0,11.461885452270508
2015-10-20,12.251399993896484,11.718099594116211,11.961899757385254,12.114299774169922,15121449.0,11.390239715576172
2015-10-21,12.358099937438965,10.902899742126465,12.076199531555176,10.902899742126465,16855860.0,10.251243591308594
2015-10-22,11.657099723815918,10.781000137329102,10.857099533081055,11.535200119018555,15520615.0,10.845751762390137
2015-10-23,12.053299903869629,11.504799842834473,11.695199966430664,12.015199661254883,14458956.0,11.297061920166016
2015-10-26,13.089500427246094,11.946700096130371,12.236200332641602,12.88379955291748,21418295.0,12.11374568939209
2015-10-27,12.754300117492676,11.89330005645752,12.601900100708008,12.55620002746582,13697507.0,11.805726051330566
2015-10-28,13.279999732971191,12.190500259399414,12.563799858093262,12.358099937438965,11811541.0,11.619466781616211
2015-10-29,12.647600173950195,11.862899780273438,12.533300399780273,12.258999824523926,10703581.0,11.526289939880371
2015-10-30,12.342900276184082,11.73330020904541,12.121899604797363,12.030500411987305,8896966.0,11.311448097229004
2015-11-02,12.030500411987305,11.39050006866455,11.664799690246582,11.458999633789062,9284358.0,10.7741060256958
2015-11-03,12.601900100708008,11.436200141906738,11.436200141906738,12.601900100708008,25585956.0,11.848695755004883
2015-11-04,13.097100257873535,12.243800163269043,12.800000190734863,13.020999908447266,27887024.0,12.242746353149414
2015-11-05,13.00570011138916,12.55620002746582,13.00570011138916,12.723799705505371,17484279.0,11.963308334350586
2015-11-06,12.990500450134277,12.586700439453125,12.800000190734863,12.891400337219238,15040333.0,12.120892524719238
2015-11-09,13.39430046081543,12.4266996383667,12.861000061035156,13.158100128173828,17525618.0,12.371652603149414
2015-11-10,13.089500427246094,12.71619987487793,13.089500427246094,12.891400337219238,12401466.0,12.120892524719238
2015-11-11,13.33329963684082,12.82289981842041,12.952400207519531,13.1048002243042,12616765.0,12.321537971496582
2015-11-12,13.600000381469727,13.142900466918945,13.142900466918945,13.56190013885498,15737825.0,12.751317024230957
2015-11-13,13.775199890136719,13.051400184631348,13.409500122070312,13.097100257873535,11437369.0,12.314298629760742
2015-11-16,13.089500427246094,12.464799880981445,12.495200157165527,13.081899642944336,9141981.0,12.300006866455078
2015-11-17,13.485699653625488,12.800000190734863,13.142900466918945,12.868599891662598,11293128.0,12.099454879760742
2015-11-18,13.1048002243042,12.708600044250488,12.807600021362305,12.906700134277344,6515597.0,12.13527774810791
2015-11-19,13.089500427246094,12.830499649047852,12.960000038146973,13.074299812316895,6500560.0,12.29286003112793
2015-11-20,13.371399879455566,12.960000038146973,13.081899642944336,13.279999732971191,9229328.0,12.486265182495117
2015-11-23,13.920000076293945,13.043800354003906,13.287599563598633,13.554300308227539,14525046.0,12.744172096252441
2015-11-24,13.821000099182129,13.226699829101562,13.61520004272461,13.775199890136719,11906523.0,12.951869010925293
2015-11-25,15.123800277709961,13.577099800109863,13.714300155639648,14.56760025024414,18506244.0,13.696907997131348
2015-11-26,15.062899589538574,14.293299674987793,14.483799934387207,14.590499877929688,14765042.0,13.718438148498535
2015-11-27,15.428600311279297,13.851400375366211,14.552399635314941,14.880000114440918,20917431.0,13.99063491821289
2015-11-30,16.365699768066406,14.628600120544434,15.199999809265137,16.365699768066406,26398812.0,15.38753604888916
2015-12-01,17.142900466918945,15.55049991607666,16.502899169921875,15.984800338745117,21309576.0,15.029403686523438
2015-12-02,16.525699615478516,14.781000137329102,16.076200485229492,15.420999526977539,15089707.0,14.499300003051758
2015-12-03,15.908599853515625,15.085700035095215,15.253299713134766,15.878100395202637,9685452.0,14.92908000946045
2015-12-04,17.104799270629883,15.748600006103516,15.984800338745117,16.784799575805664,18321159.0,15.781588554382324
2015-12-07,17.203800201416016,16.304800033569336,16.799999237060547,16.731399536132812,11555890.0,15.731378555297852
2015-12-08,16.609500885009766,15.542900085449219,16.609500885009766,15.641900062561035,12053120.0,14.706997871398926
2015-12-09,15.908599853515625,15.169500350952148,15.466699600219727,15.641900062561035,7769376.0,14.706997871398926
2015-12-10,15.626700401306152,15.009499549865723,15.619000434875488,15.070500373840332,6726447.0,14.16974925994873
2015-12-11,15.61139965057373,14.857099533081055,15.05519962310791,15.458999633789062,5503950.0,14.535028457641602
2015-12-14,15.961899757385254,14.979000091552734,15.352399826049805,15.916199684143066,6297653.0,14.9649019241333
2015-12-15,16.22100067138672,15.695199966430664,15.695199966430664,15.923800468444824,6582272.0,14.97204875946045
2015-12-16,17.13520050048828,15.702899932861328,15.885700225830078,16.883800506591797,12352087.0,15.87467098236084
2015-12-17,17.348600387573242,16.662900924682617,16.769500732421875,17.03619956970215,12390758.0,16.017961502075195
2015-12-18,17.523799896240234,16.45709991455078,16.861000061035156,16.61709976196289,7883098.0,15.62391185760498
2015-12-21,16.685699462890625,16.083799362182617,16.533300399780273,16.43429946899414,8039819.0,15.45203685760498
2015-12-22,18.079999923706055,16.312400817871094,16.327600479125977,18.079999923706055,13415603.0,16.99937629699707
2015-12-23,18.34670066833496,17.142900466918945,18.34670066833496,17.302900314331055,11079392.0,16.268722534179688
2015-12-24,18.04949951171875,17.142900466918945,17.302900314331055,17.67620086669922,9868229.0,16.619709014892578
2015-12-25,17.981000900268555,17.39430046081543,17.67620086669922,17.744800567626953,6493252.0,16.6842098236084
2015-12-28,18.27050018310547,17.142900466918945,17.752399444580078,17.15049934387207,9636612.0,16.125429153442383
2015-12-29,17.31049919128418,16.55620002746582,17.15049934387207,17.17329978942871,5550048.0,16.146867752075195
2015-12-30,17.371400833129883,16.761899948120117,17.27239990234375,17.257099151611328,5167481.0,16.225658416748047
2015-12-31,17.77519989013672,17.089500427246094,17.287599563598633,17.142900466918945,4967826.0,16.118284225463867
2016-01-04,17.089500427246094,15.428600311279297,16.9143009185791,15.428600311279297,5765322.0,14.506446838378906
2016-01-05,15.420999526977539,13.88949966430664,14.38479995727539,14.049500465393066,10724963.0,13.209774017333984
2016-01-06,14.483799934387207,13.600000381469727,14.1181001663208,14.300999641418457,6687400.0,13.44624137878418
2016-01-07,14.019000053405762,12.868599891662598,14.019000053405762,12.868599891662598,1381143.0,12.099454879760742
2016-01-08,13.318099975585938,11.695199966430664,13.028599739074707,12.830499649047852,9917068.0,12.063632011413574
2016-01-11,13.27239990234375,11.581000328063965,12.457099914550781,11.67240047454834,7802687.0,10.974751472473145
2016-01-12,12.182900428771973,11.047599792480469,11.756199836730957,11.809499740600586,5638748.0,11.103655815124512
2016-01-13,12.205699920654297,11.108599662780762,11.794300079345703,11.131400108337402,5233473.0,10.466086387634277
2016-01-14,11.695199966430664,10.514300346374512,10.537099838256836,11.55049991607666,6196320.0,10.860136032104492
2016-01-15,11.741000175476074,11.10099983215332,11.28380012512207,11.207599639892578,4260892.0,10.537731170654297
2016-01-18,11.725700378417969,10.689499855041504,10.689499855041504,11.5733003616333,4648134.0,10.881575584411621
2016-01-19,12.731399536132812,11.466699600219727,11.649499893188477,12.434300422668457,6755193.0,11.691112518310547
2016-01-20,12.754300117492676,12.228599548339844,12.434300422668457,12.418999671936035,5828854.0,11.676727294921875
2016-01-21,12.678099632263184,11.588600158691406,12.205699920654297,11.657099723815918,5385642.0,10.960365295410156
2016-01-22,12.0,11.138999938964844,11.420999526977539,11.801899909973145,4205460.0,11.096511840820312
2016-01-25,12.403800010681152,11.809499740600586,11.809499740600586,12.182900428771973,5294752.0,11.454739570617676
2016-01-26,12.701000213623047,11.428600311279297,11.931400299072266,11.619000434875488,7210077.0,10.924542427062988
2016-01-27,12.022899627685547,10.781000137329102,11.718099594116211,11.923800468444824,6279773.0,11.211125373840332
2016-01-28,12.571399688720703,11.756199836730957,11.923800468444824,12.190500259399414,10557218.0,11.461885452270508
2016-01-29,12.571399688720703,11.428600311279297,12.182900428771973,12.44950008392334,8858187.0,11.705405235290527
2016-02-01,12.685700416564941,11.73330020904541,12.373299598693848,12.083800315856934,5655951.0,11.36156177520752
2016-02-02,12.464799880981445,11.939000129699707,12.068599700927734,12.26669979095459,4838905.0,11.533531188964844
2016-02-03,12.251399993896484,11.695199966430664,12.083800315856934,11.954299926757812,4017888.0,11.239802360534668
2016-02-04,12.297100067138672,11.847599983215332,12.045700073242188,12.251399993896484,4811562.0,11.519145011901855
2016-02-05,13.478099822998047,12.28950023651123,12.304800033569336,13.478099822998047,12597606.0,12.672527313232422
2016-02-15,14.095199584960938,12.929499626159668,13.013299942016602,13.859000205993652,11346654.0,13.030659675598145
2016-02-16,14.156200408935547,13.531399726867676,13.729499816894531,14.034299850463867,10374574.0,13.19548225402832
2016-02-17,13.980999946594238,13.546699523925781,13.927599906921387,13.920000076293945,7780496.0,13.0880126953125
2016-02-18,14.43809986114502,13.600000381469727,14.019000053405762,14.262900352478027,9656017.0,13.410418510437012
2016-02-19,14.255200386047363,13.851400375366211,14.079999923706055,13.920000076293945,6052337.0,13.0880126953125
2016-02-22,14.217100143432617,13.866700172424316,14.057100296020508,14.064800262451172,5694013.0,13.224160194396973
2016-02-23,14.598099708557129,13.72189998626709,14.095199584960938,14.582900047302246,6830458.0,13.711294174194336
2016-02-24,14.841899871826172,13.866700172424316,14.476200103759766,14.270500183105469,7224757.0,13.41756534576416
2016-02-25,14.239999771118164,12.84570026397705,14.232399940490723,12.84570026397705,8907291.0,12.077923774719238
2016-02-26,13.1048002243042,12.32759952545166,12.71619987487793,12.784799575805664,5296042.0,12.020663261413574
2016-02-29,12.647600173950195,11.504799842834473,12.418999671936035,11.71049976348877,5773078.0,11.010573387145996
2016-03-01,12.26669979095459,11.512399673461914,11.695199966430664,12.121899604797363,4520937.0,11.397384643554688
2016-03-02,12.83810043334961,11.801899909973145,12.121899604797363,12.73900032043457,4586213.0,11.977601051330566
2016-03-03,13.56190013885498,12.685700416564941,12.73900032043457,12.960000038146973,5887285.0,12.185393333435059
2016-03-04,12.914299964904785,11.885700225830078,12.83810043334961,12.297100067138672,3914570.0,11.562113761901855
2016-03-07,13.470499992370605,12.114299774169922,12.55620002746582,13.234299659729004,7646105.0,12.443297386169434
2016-03-08,13.089500427246094,12.190500259399414,13.089500427246094,12.937100410461426,5859423.0,12.163861274719238
2016-03-09,12.769499778747559,12.350500106811523,12.403800010681152,12.403800010681152,3529509.0,11.662436485290527
2016-03-10,12.586700439453125,12.114299774169922,12.4266996383667,12.213299751281738,2892080.0,11.483322143554688
2016-03-11,12.175200462341309,11.809499740600586,11.961899757385254,11.977100372314453,2548852.0,11.261239051818848
2016-03-14,12.624799728393555,12.053299903869629,12.190500259399414,12.4266996383667,3780144.0,11.683966636657715
2016-03-15,12.525699615478516,12.098999977111816,12.190500259399414,12.16759967803955,2816123.0,11.440352439880371
2016-03-16,13.180999755859375,12.281900405883789,12.800000190734863,12.358099937438965,5457856.0,11.619466781616211
2016-03-17,12.83810043334961,12.198100090026855,12.198100090026855,12.693300247192383,4741004.0,11.934633255004883
2016-03-18,13.56190013885498,12.723799705505371,12.876199722290039,13.279999732971191,7258194.0,12.486265182495117
2016-03-21,13.813300132751465,13.318099975585938,13.318099975585938,13.691399574279785,7362235.0,12.873076438903809
2016-03-22,13.729499816894531,13.39430046081543,13.50100040435791,13.607600212097168,4556187.0,12.794285774230957
2016-03-23,13.729499816894531,13.340999603271484,13.638099670410156,13.61520004272461,4449776.0,12.801431655883789
2016-03-24,14.178999900817871,13.462900161743164,13.61520004272461,13.676199913024902,6730082.0,12.858785629272461
2016-03-25,13.927599906921387,13.50100040435791,13.50100040435791,13.904800415039062,4306678.0,13.073722839355469
2016-03-28,14.316200256347656,13.584799766540527,13.927599906921387,13.775199890136719,4055556.0,12.951869010925293
2016-03-29,13.775199890136719,13.043800354003906,13.714300155639648,13.340999603271484,3070826.0,12.543619155883789
2016-03-30,14.148599624633789,13.340999603271484,13.39430046081543,14.11050033569336,5614926.0,13.267127990722656
2016-03-31,14.415200233459473,13.965700149536133,14.095199584960938,14.293299674987793,5584323.0,13.439002990722656
2016-04-01,14.323800086975098,13.729499816894531,14.209500312805176,14.148599624633789,3835013.0,13.302950859069824
2016-04-05,15.329500198364258,14.11050033569336,14.11050033569336,15.268600463867188,6652250.0,14.356009483337402
2016-04-06,15.359999656677246,14.742899894714355,15.009499549865723,15.207599639892578,4890010.0,14.298654556274414
2016-04-07,15.596199989318848,14.918100357055664,15.16189956665039,15.138999938964844,6774535.0,14.234155654907227
2016-04-08,15.108599662780762,14.323800086975098,14.963800430297852,14.720000267028809,6005822.0,13.840198516845703
2016-04-11,15.199999809265137,14.773300170898438,14.773300170898438,15.001899719238281,3766166.0,14.105249404907227
2016-04-12,15.001899719238281,14.194299697875977,14.99429988861084,14.636199951171875,5665055.0,13.761407852172852
2016-04-13,14.918100357055664,14.491399765014648,14.765700340270996,14.880000114440918,6487845.0,13.99063491821289
2016-04-14,14.880000114440918,14.430500030517578,14.880000114440918,14.796199798583984,4633706.0,13.911843299865723
2016-04-15,15.413299560546875,14.659000396728516,14.781000137329102,15.032400131225586,6375252.0,14.133927345275879
2016-04-18,15.375200271606445,14.643799781799316,14.781000137329102,15.16189956665039,5883153.0,14.25568675994873
2016-04-19,15.771400451660156,15.009499549865723,15.329500198364258,15.10099983215332,6620351.0,14.198427200317383
2016-04-20,15.344799995422363,13.645700454711914,15.298999786376953,14.60569953918457,8013522.0,13.7327299118042
2016-04-21,14.628600120544434,14.102899551391602,14.552399635314941,14.125699996948242,4555266.0,13.28141975402832
2016-04-22,14.407600402832031,13.760000228881836,14.087599754333496,14.034299850463867,3673942.0,13.19548225402832
2016-04-25,14.095199584960938,13.508600234985352,13.996199607849121,13.821000099182129,3313057.0,12.9949312210083
2016-04-26,14.377099990844727,13.836199760437012,13.958100318908691,14.33899974822998,3744187.0,13.48197078704834
2016-04-27,14.514300346374512,14.019000053405762,14.300999641418457,14.11050033569336,3224479.0,13.267127990722656
2016-04-28,14.17140007019043,13.409500122070312,14.079999923706055,13.691399574279785,4746055.0,12.873076438903809
2016-04-29,13.805700302124023,13.470499992370605,13.600000381469727,13.691399574279785,2673599.0,12.873076438903809
2016-05-03,14.5447998046875,13.577099800109863,13.577099800109863,14.323800086975098,4460501.0,13.467679023742676
2016-05-04,14.590499877929688,14.163800239562988,14.232399940490723,14.224800109863281,2849100.0,13.37459659576416
2016-05-05,14.483799934387207,14.17140007019043,14.217100143432617,14.461000442504883,2381535.0,13.5966796875
2016-05-06,14.66670036315918,13.638099670410156,14.476200103759766,13.683799743652344,5018121.0,12.865931510925293
2016-05-09,13.523799896240234,12.312399864196777,13.523799896240234,12.312399864196777,9085710.0,11.576498031616211
2016-05-10,12.350500106811523,11.969499588012695,12.198100090026855,12.083800315856934,4514184.0,11.36156177520752
2016-05-11,12.403800010681152,11.786700248718262,12.251399993896484,12.175200462341309,6527443.0,11.447500228881836
2016-05-12,11.847599983215332,11.10099983215332,11.794300079345703,11.695199966430664,6124556.0,10.996188163757324
2016-05-13,11.748600006103516,11.192399978637695,11.489500045776367,11.28380012512207,5490662.0,10.60937786102295
2016-05-16,12.175200462341309,11.306699752807617,11.352399826049805,12.022899627685547,6746066.0,11.304302215576172
2016-05-17,12.098999977111816,11.657099723815918,12.045700073242188,11.718099594116211,3893642.0,11.017718315124512
2016-05-18,11.649499893188477,10.910499572753906,11.649499893188477,11.093299865722656,5707769.0,10.43026351928711
2016-05-19,11.466699600219727,11.047599792480469,11.108599662780762,11.070500373840332,3713255.0,10.40882682800293
2016-05-20,11.329500198364258,10.933300018310547,11.078100204467773,11.28380012512207,2798937.0,10.60937786102295
2016-05-23,11.527600288391113,11.352399826049805,11.405699729919434,11.458999633789062,2947500.0,10.7741060256958
2016-05-24,11.779000282287598,11.314299583435059,11.558099746704102,11.741000175476074,4399227.0,11.039249420166016
2016-05-25,11.763799667358398,11.352399826049805,11.664799690246582,11.466699600219727,3941616.0,10.781344413757324
2016-05-26,11.535200119018555,11.05519962310791,11.458999633789062,11.420999526977539,2316860.0,10.73837661743164
2016-05-27,11.657099723815918,11.375200271606445,11.428600311279297,11.512399673461914,2346526.0,10.82431411743164
2016-05-30,11.641900062561035,11.047599792480469,11.481900215148926,11.527600288391113,2977265.0,10.838604927062988
2016-05-31,12.083800315856934,11.504799842834473,11.619000434875488,12.045700073242188,4893942.0,11.325738906860352
2016-06-01,12.26669979095459,11.954299926757812,12.182900428771973,11.984800338745117,4240369.0,11.268479347229004
2016-06-02,12.083800315856934,11.870499610900879,11.984800338745117,12.038100242614746,2879621.0,11.318593978881836
2016-06-03,12.083800315856934,11.725700378417969,12.0,11.89330005645752,5562189.0,11.182448387145996
2016-06-06,11.931400299072266,11.702899932861328,11.885700225830078,11.763799667358398,5150782.0,11.060688972473145
2016-06-07,11.855199813842773,11.657099723815918,11.809499740600586,11.817099571228027,5151160.0,11.110801696777344
2016-06-08,11.809499740600586,11.596199989318848,11.809499740600586,11.664799690246582,4062352.0,10.967604637145996
2016-06-13,11.649499893188477,11.009499549865723,11.436200141906738,11.062899589538574,4466895.0,10.401679039001465
2016-06-14,11.230500221252441,10.963800430297852,11.047599792480469,11.169500350952148,4327319.0,10.501909255981445
2016-06-15,11.67240047454834,11.001899719238281,11.11620044708252,11.504799842834473,3907967.0,10.817169189453125
2016-06-16,11.664799690246582,11.276200294494629,11.542900085449219,11.321900367736816,3884926.0,10.6451997756958
2016-06-17,11.61139965057373,11.375200271606445,11.405699729919434,11.451399803161621,3602315.0,10.766959190368652
2016-06-20,11.504799842834473,11.16189956665039,11.497099876403809,11.314299583435059,3060293.0,10.662262916564941
2016-06-21,11.481900215148926,11.123800277709961,11.481900215148926,11.17710018157959,3507753.0,10.532970428466797
2016-06-22,11.474300384521484,11.123800277709961,11.184800148010254,11.458999633789062,2957861.0,10.798623085021973
2016-06-23,11.520000457763672,11.314299583435059,11.428600311279297,11.38290023803711,2112758.0,10.726909637451172
2016-06-24,11.504799842834473,10.803799629211426,11.38290023803711,11.199999809265137,3938779.0,10.554550170898438
2016-06-27,11.44379997253418,11.047599792480469,11.070500373840332,11.436200141906738,2845938.0,10.777137756347656
2016-06-28,12.541000366210938,11.291399955749512,11.428600311279297,12.213299751281738,10704311.0,11.509452819824219
2016-06-29,12.792400360107422,12.114299774169922,12.15999984741211,12.55620002746582,14427325.0,11.832592010498047
2016-06-30,12.464799880981445,12.053299903869629,12.418999671936035,12.342900276184082,9373065.0,11.631586074829102
2016-07-01,12.418999671936035,11.992400169372559,12.297100067138672,12.060999870300293,5804268.0,11.365931510925293
2016-07-04,12.26669979095459,11.862899780273438,12.10669994354248,12.198100090026855,5800841.0,11.495129585266113
2016-07-05,12.380999565124512,12.083800315856934,12.190500259399414,12.281900405883789,4550236.0,11.574101448059082
2016-07-06,12.434300422668457,12.129500389099121,12.26669979095459,12.335200309753418,5498126.0,11.62432861328125
2016-07-07,12.571399688720703,12.258999824523926,12.342900276184082,12.525699615478516,6983137.0,11.803850173950195
2016-07-08,12.571399688720703,12.32759952545166,12.571399688720703,12.373299598693848,4215780.0,11.660233497619629
2016-07-11,12.418999671936035,12.121899604797363,12.304800033569336,12.144800186157227,4593440.0,11.444901466369629
2016-07-12,12.213299751281738,11.89330005645752,12.098999977111816,12.198100090026855,4000148.0,11.495129585266113
2016-07-13,12.472399711608887,12.205699920654297,12.236200332641602,12.418999671936035,5488025.0,11.703299522399902
2016-07-14,12.487600326538086,12.190500259399414,12.441900253295898,12.243800163269043,4105454.0,11.538195610046387
2016-07-15,12.921899795532227,12.213299751281738,12.274299621582031,12.693300247192383,8076648.0,11.9617919921875
2016-07-18,12.685700416564941,12.319999694824219,12.685700416564941,12.38860034942627,4801701.0,11.674650192260742
2016-07-19,12.457099914550781,12.26669979095459,12.342900276184082,12.365699768066406,3097114.0,11.653069496154785
2016-07-20,12.510499954223633,12.312399864196777,12.411399841308594,12.434300422668457,3052470.0,11.717718124389648
2016-07-21,12.55620002746582,12.380999565124512,12.380999565124512,12.479999542236328,3990675.0,11.760783195495605
2016-07-22,12.571399688720703,12.190500259399414,12.495200157165527,12.243800163269043,4035077.0,11.538195610046387
2016-07-25,12.403800010681152,12.121899604797363,12.304800033569336,12.190500259399414,3060449.0,11.487968444824219
2016-07-26,12.411399841308594,12.182900428771973,12.182900428771973,12.396200180053711,2621458.0,11.68181324005127
2016-07-27,12.6628999710083,11.466699600219727,12.434300422668457,11.649499893188477,6464469.0,10.978144645690918
2016-07-28,11.771400451660156,11.314299583435059,11.649499893188477,11.535200119018555,4138414.0,10.870431900024414
2016-07-29,11.61139965057373,11.398099899291992,11.466699600219727,11.489500045776367,2739570.0,10.82736587524414
2016-08-01,11.664799690246582,11.276200294494629,11.428600311279297,11.558099746704102,2606859.0,10.892011642456055
2016-08-02,11.641900062561035,11.512399673461914,11.634300231933594,11.61139965057373,1889068.0,10.942241668701172
2016-08-03,11.687600135803223,11.489500045776367,11.61139965057373,11.626700401306152,1470820.0,10.956658363342285
2016-08-04,11.687600135803223,11.44379997253418,11.626700401306152,11.603799819946289,2059660.0,10.935078620910645
2016-08-05,11.626700401306152,11.405699729919434,11.626700401306152,11.436200141906738,1982435.0,10.777137756347656
2016-08-08,11.581000328063965,11.253299713134766,11.458999633789062,11.55049991607666,3050706.0,10.884849548339844
2016-08-09,11.870499610900879,11.588600158691406,11.657099723815918,11.763799667358398,3600128.0,11.085858345031738
2016-08-10,11.824799537658691,11.603799819946289,11.67240047454834,11.67240047454834,2349255.0,10.999726295471191
2016-08-11,11.695199966430664,11.428600311279297,11.67240047454834,11.451399803161621,2496447.0,10.791460990905762
2016-08-12,11.603799819946289,11.428600311279297,11.474300384521484,11.565699577331543,1756257.0,10.899173736572266
2016-08-15,11.977100372314453,11.489500045776367,11.596199989318848,11.862899780273438,5792630.0,11.17924690246582
2016-08-16,12.152400016784668,11.771400451660156,11.862899780273438,12.015199661254883,3983585.0,11.322769165039062
2016-08-17,12.060999870300293,11.771400451660156,11.984800338745117,12.0,3827232.0,11.308446884155273
2016-08-18,12.053299903869629,11.89330005645752,11.992400169372559,12.007599830627441,3804285.0,11.315608024597168
2016-08-19,12.479999542236328,11.961899757385254,12.045700073242188,12.251399993896484,6121473.0,11.545358657836914
2016-08-22,12.571399688720703,11.961899757385254,12.182900428771973,12.274299621582031,9892299.0,11.566938400268555
2016-08-23,12.525699615478516,12.16759967803955,12.26669979095459,12.350500106811523,5451060.0,11.638747215270996
2016-08-24,12.441900253295898,12.045700073242188,12.281900405883789,12.152400016784668,5461754.0,11.452064514160156
2016-08-25,12.152400016784668,11.809499740600586,12.060999870300293,12.121899604797363,4810441.0,11.423321723937988
2016-08-26,12.258999824523926,11.954299926757812,12.137100219726562,12.083800315856934,4459079.0,11.38741683959961
2016-08-29,12.319999694824219,11.961899757385254,12.007599830627441,12.144800186157227,3093204.0,11.444901466369629
2016-08-30,12.251399993896484,12.053299903869629,12.182900428771973,12.15999984741211,2214188.0,11.45922565460205
2016-08-31,12.228599548339844,12.007599830627441,12.114299774169922,12.205699920654297,2221365.0,11.502291679382324
2016-09-01,12.228599548339844,11.984800338745117,12.228599548339844,12.0,2746101.0,11.308446884155273
2016-09-02,12.274299621582031,11.931400299072266,11.984800338745117,12.26669979095459,4108029.0,11.559776306152344
2016-09-05,12.418999671936035,12.083800315856934,12.274299621582031,12.213299751281738,4852194.0,11.509452819824219
2016-09-06,12.342900276184082,12.038100242614746,12.152400016784668,12.335200309753418,4464101.0,11.62432861328125
2016-09-07,12.761899948120117,12.304800033569336,12.380999565124512,12.487600326538086,7605479.0,11.767945289611816
2016-09-08,12.495200157165527,12.32759952545166,12.472399711608887,12.487600326538086,3857252.0,11.767945289611816
2016-09-09,12.723799705505371,12.228599548339844,12.495200157165527,12.335200309753418,5146221.0,11.62432861328125
2016-09-12,12.152400016784668,11.817099571228027,12.114299774169922,11.84000015258789,3918425.0,11.157666206359863
2016-09-13,12.022899627685547,11.84000015258789,11.901000022888184,11.901000022888184,1849358.0,11.2151517868042
2016-09-14,11.961899757385254,11.756199836730957,11.756199836730957,11.801899909973145,2240251.0,11.1217622756958
2016-09-19,12.129500389099121,11.809499740600586,11.809499740600586,12.030500411987305,2389135.0,11.337189674377441
2016-09-20,12.304800033569336,11.961899757385254,12.144800186157227,12.137100219726562,3132783.0,11.437644958496094
2016-09-21,12.342900276184082,12.060999870300293,12.060999870300293,12.220999717712402,2125074.0,11.51671028137207
2016-09-22,12.418999671936035,12.175200462341309,12.403800010681152,12.228599548339844,2559175.0,11.523871421813965
2016-09-23,12.533300399780273,12.205699920654297,12.205699920654297,12.380999565124512,4265156.0,11.667489051818848
2016-09-26,12.487600326538086,12.121899604797363,12.274299621582031,12.220999717712402,3289324.0,11.51671028137207
2016-09-27,12.342900276184082,12.045700073242188,12.251399993896484,12.335200309753418,2212831.0,11.62432861328125
2016-09-28,12.380999565124512,12.15999984741211,12.380999565124512,12.190500259399414,2471648.0,11.487968444824219
2016-09-29,12.479999542236328,12.152400016784668,12.243800163269043,12.441900253295898,4007019.0,11.72488021850586
2016-09-30,12.502900123596191,12.342900276184082,12.38860034942627,12.441900253295898,2649890.0,11.72488021850586
2016-10-10,12.815199851989746,12.403800010681152,12.479999542236328,12.723799705505371,4754044.0,11.990532875061035
2016-10-11,12.815199851989746,12.60949993133545,12.746700286865234,12.746700286865234,4503012.0,12.012113571166992
2016-10-12,12.73900032043457,12.533300399780273,12.60949993133545,12.647600173950195,3271251.0,11.91872501373291
2016-10-13,12.807600021362305,12.579000473022461,12.601900100708008,12.731399536132812,3059215.0,11.997694969177246
2016-10-14,12.761899948120117,12.502900123596191,12.723799705505371,12.73900032043457,3214130.0,12.00485897064209
2016-10-17,12.82289981842041,12.32759952545166,12.647600173950195,12.350500106811523,4756941.0,11.638747215270996
2016-10-18,12.708600044250488,12.32759952545166,12.350500106811523,12.693300247192383,3421347.0,11.9617919921875
2016-10-19,13.081899642944336,12.647600173950195,12.685700416564941,12.98289966583252,6574258.0,12.234702110290527
2016-10-20,13.11240005493164,12.761899948120117,12.952400207519531,12.960000038146973,3984645.0,12.213122367858887
2016-10-21,13.180999755859375,12.815199851989746,12.929499626159668,12.98289966583252,5725761.0,12.234702110290527
2016-10-24,13.173299789428711,12.876199722290039,12.998100280761719,13.158100128173828,4489234.0,12.399806022644043
2016-10-25,14.476200103759766,13.036199569702148,13.180999755859375,13.973299980163574,14657347.0,13.168025016784668
2016-10-26,13.813300132751465,13.424799919128418,13.729499816894531,13.630499839782715,8208540.0,12.84498119354248
2016-10-27,13.897100448608398,13.447600364685059,13.523799896240234,13.584799766540527,6388840.0,12.801913261413574
2016-10-28,13.851400375366211,13.257100105285645,13.546699523925781,13.363800048828125,5522238.0,12.593650817871094
2016-10-31,13.39430046081543,12.98289966583252,13.39430046081543,13.279999732971191,4822407.0,12.514679908752441
2016-11-01,13.378999710083008,13.089500427246094,13.188599586486816,13.348600387573242,4333246.0,12.579328536987305
2016-11-02,13.318099975585938,13.081899642944336,13.318099975585938,13.188599586486816,4155973.0,12.428546905517578
2016-11-03,13.409500122070312,13.043800354003906,13.1048002243042,13.318099975585938,5036377.0,12.550583839416504
2016-11-04,13.401900291442871,13.135199546813965,13.287599563598633,13.29520034790039,3108099.0,12.529004096984863
2016-11-07,13.714300155639648,13.158100128173828,13.318099975585938,13.66100025177002,7361616.0,12.873723983764648
2016-11-08,13.821000099182129,13.523799896240234,13.66100025177002,13.676199913024902,4461301.0,12.888047218322754
2016-11-09,13.706700325012207,13.11240005493164,13.584799766540527,13.43239974975586,6046591.0,12.658296585083008
2016-11-10,13.676199913024902,13.371399879455566,13.409500122070312,13.592399597167969,4123393.0,12.809076309204102
2016-11-11,13.912400245666504,13.56190013885498,13.676199913024902,13.706700325012207,5537546.0,12.916790008544922
2016-11-14,13.866700172424316,13.43239974975586,13.56190013885498,13.607600212097168,4349153.0,12.82340145111084
2016-11-15,14.239999771118164,13.523799896240234,13.607600212097168,13.98859977722168,10161357.0,13.182443618774414
2016-11-16,14.133299827575684,13.821000099182129,13.927599906921387,14.1181001663208,7366937.0,13.304481506347656
2016-11-17,14.102899551391602,13.790499687194824,14.049500465393066,14.034299850463867,4058210.0,13.225510597229004
2016-11-18,14.201899528503418,13.836199760437012,14.057100296020508,13.843799591064453,4557946.0,13.045988082885742
2016-11-21,13.866700172424316,13.645700454711914,13.790499687194824,13.767600059509277,3917153.0,12.974180221557617
2016-11-22,13.859000205993652,13.676199913024902,13.767600059509277,13.82859992980957,3136203.0,13.03166389465332
2016-11-23,14.003800392150879,13.699000358581543,13.813300132751465,13.767600059509277,5203242.0,12.974180221557617
2016-11-24,13.851400375366211,13.43239974975586,13.767600059509277,13.4552001953125,4438722.0,12.679783821105957
2016-11-25,13.4552001953125,12.952400207519531,13.4552001953125,13.302900314331055,5869820.0,12.536260604858398
2016-11-28,13.790499687194824,13.226699829101562,13.33329963684082,13.622900009155273,6783628.0,12.837818145751953
2016-11-29,13.744799613952637,13.279999732971191,13.569499969482422,13.302900314331055,4456553.0,12.536260604858398
2016-11-30,13.371399879455566,13.028599739074707,13.218999862670898,13.119999885559082,3363558.0,12.363901138305664
2016-12-01,13.4552001953125,13.1048002243042,13.127599716186523,13.196200370788574,3112566.0,12.435709953308105
2016-12-02,13.39430046081543,13.1048002243042,13.188599586486816,13.325699806213379,2738688.0,12.557746887207031
2016-12-05,13.531399726867676,13.218999862670898,13.348600387573242,13.340999603271484,3386901.0,12.572163581848145
2016-12-06,13.50100040435791,13.074299812316895,13.302900314331055,13.264800071716309,2750179.0,12.50035572052002
2016-12-07,13.39430046081543,13.135199546813965,13.27239990234375,13.386699676513672,2364376.0,12.61523151397705
2016-12-08,13.401900291442871,13.150500297546387,13.401900291442871,13.249500274658203,2668568.0,12.485939025878906
2016-12-09,13.257100105285645,12.952400207519531,13.16569995880127,13.127599716186523,3258003.0,12.371063232421875
2016-12-12,13.348600387573242,12.495200157165527,13.16569995880127,12.731399536132812,4552670.0,11.997694969177246
2016-12-13,13.1048002243042,12.304800033569336,12.670499801635742,12.952400207519531,4122065.0,12.205960273742676
2016-12-14,12.990500450134277,12.71619987487793,12.830499649047852,12.800000190734863,3509681.0,12.062342643737793
2016-12-15,12.94480037689209,12.624799728393555,12.769499778747559,12.876199722290039,2273890.0,12.134149551391602
2016-12-16,13.645700454711914,12.761899948120117,12.83810043334961,13.447600364685059,7462175.0,12.672622680664062
2016-12-19,13.82859992980957,13.142900466918945,13.546699523925781,13.638099670410156,11683351.0,12.852143287658691
2016-12-20,13.645700454711914,13.33329963684082,13.638099670410156,13.508600234985352,7576894.0,12.730106353759766
2016-12-21,13.805700302124023,13.409500122070312,13.554300308227539,13.523799896240234,8281972.0,12.744429588317871
2016-12-22,13.493300437927246,13.188599586486816,13.39430046081543,13.33329963684082,5046032.0,12.564908027648926
2016-12-23,13.325699806213379,12.815199851989746,13.302900314331055,12.921899795532227,5079693.0,12.177217483520508
2016-12-26,12.807600021362305,12.190500259399414,12.769499778747559,12.761899948120117,5199374.0,12.026437759399414
2016-12-27,12.861000061035156,12.586700439453125,12.71619987487793,12.746700286865234,3527095.0,12.012113571166992
2016-12-28,12.83810043334961,12.441900253295898,12.731399536132812,12.594300270080566,3038131.0,11.868496894836426
2016-12-29,12.655200004577637,12.502900123596191,12.571399688720703,12.632399559020996,2342015.0,11.904399871826172
2016-12-30,12.647600173950195,12.380999565124512,12.632399559020996,12.441900253295898,3821280.0,11.72488021850586
2017-01-03,12.685700416564941,12.4266996383667,12.525699615478516,12.678099632263184,3647058.0,11.947466850280762
2017-01-04,12.800000190734863,12.601900100708008,12.6628999710083,12.769499778747559,3495940.0,12.033600807189941
2017-01-05,12.906700134277344,12.708600044250488,12.708600044250488,12.830499649047852,3669886.0,12.091085433959961
2017-01-06,12.815199851989746,12.533300399780273,12.815199851989746,12.640000343322754,4738169.0,11.911563873291016
2017-01-09,12.761899948120117,12.418999671936035,12.533300399780273,12.73900032043457,3165121.0,12.00485897064209
2017-01-10,12.830499649047852,12.685700416564941,12.761899948120117,12.754300117492676,3846287.0,12.019275665283203
2017-01-11,12.815199851989746,12.571399688720703,12.754300117492676,12.647600173950195,2380272.0,11.91872501373291
2017-01-12,12.792400360107422,12.55620002746582,12.670499801635742,12.601900100708008,2664351.0,11.875658988952637
2017-01-13,12.73900032043457,12.152400016784668,12.594300270080566,12.32759952545166,3428865.0,11.617165565490723
2017-01-16,12.472399711608887,11.428600311279297,12.26669979095459,11.961899757385254,5097562.0,11.272541046142578
2017-01-17,12.030500411987305,11.542900085449219,11.862899780273438,11.923800468444824,2877139.0,11.236637115478516
2017-01-18,12.083800315856934,11.824799537658691,11.923800468444824,11.939000129699707,1433683.0,11.250961303710938
2017-01-19,11.969499588012695,11.817099571228027,11.885700225830078,11.83240032196045,1337591.0,11.150505065917969
2017-01-20,12.16759967803955,11.824799537658691,11.83240032196045,12.091400146484375,1423377.0,11.39457893371582
2017-01-23,12.647600173950195,12.076199531555176,12.091400146484375,12.55620002746582,2503437.0,11.832592010498047
2017-01-24,13.028599739074707,12.55620002746582,12.800000190734863,12.60949993133545,5227926.0,11.882820129394531
2017-01-25,12.708600044250488,12.26669979095459,12.518099784851074,12.411399841308594,3967900.0,11.696137428283691
2017-01-26,12.502900123596191,12.32759952545166,12.380999565124512,12.44950008392334,1600781.0,11.73204231262207
2017-02-03,12.495200157165527,12.350500106811523,12.4266996383667,12.411399841308594,1643402.0,11.696137428283691
2017-02-06,13.036199569702148,12.601900100708008,12.60949993133545,12.73900032043457,7837221.0,12.00485897064209
2017-02-07,12.71619987487793,12.441900253295898,12.71619987487793,12.594300270080566,3818520.0,11.868496894836426
2017-02-08,12.624799728393555,12.411399841308594,12.457099914550781,12.61709976196289,2701963.0,11.889983177185059
2017-02-09,12.708600044250488,12.571399688720703,12.571399688720703,12.632399559020996,2659118.0,11.904399871826172
2017-02-10,12.73900032043457,12.487600326538086,12.6628999710083,12.594300270080566,3501705.0,11.868496894836426
2017-02-13,12.632399559020996,12.418999671936035,12.457099914550781,12.586700439453125,3095196.0,11.861335754394531
2017-02-14,12.632399559020996,12.441900253295898,12.586700439453125,12.502900123596191,2520434.0,11.782363891601562
2017-02-15,12.571399688720703,12.350500106811523,12.464799880981445,12.365699768066406,2816573.0,11.653069496154785
2017-02-16,12.479999542236328,12.312399864196777,12.365699768066406,12.457099914550781,2165663.0,11.739202499389648
2017-02-17,12.55620002746582,12.213299751281738,12.457099914550781,12.258999824523926,2327155.0,11.552519798278809
2017-02-20,12.403800010681152,12.213299751281738,12.258999824523926,12.396200180053711,2348805.0,11.68181324005127
2017-02-21,12.510499954223633,12.32759952545166,12.487600326538086,12.457099914550781,1943883.0,11.739202499389648
2017-02-22,12.55620002746582,12.4266996383667,12.457099914550781,12.548600196838379,3147823.0,11.825429916381836
2017-02-23,12.563799858093262,12.373299598693848,12.541000366210938,12.418999671936035,2859738.0,11.703299522399902
2017-02-24,12.457099914550781,12.373299598693848,12.373299598693848,12.418999671936035,2667485.0,11.703299522399902
2017-02-27,12.61709976196289,12.418999671936035,12.434300422668457,12.441900253295898,3284837.0,11.72488021850586
2017-02-28,12.685700416564941,12.457099914550781,12.479999542236328,12.586700439453125,3459307.0,11.861335754394531
2017-03-01,12.685700416564941,12.487600326538086,12.60949993133545,12.655200004577637,3608722.0,11.925887107849121
2017-03-02,12.685700416564941,12.396200180053711,12.678099632263184,12.411399841308594,3326022.0,11.696137428283691
2017-03-03,12.479999542236328,12.304800033569336,12.441900253295898,12.464799880981445,2056709.0,11.7464599609375
2017-03-06,12.571399688720703,12.380999565124512,12.441900253295898,12.55620002746582,2718909.0,11.832592010498047
2017-03-07,12.708600044250488,12.518099784851074,12.533300399780273,12.701000213623047,4242158.0,11.969047546386719
2017-03-08,12.761899948120117,12.601900100708008,12.723799705505371,12.61709976196289,3382569.0,11.889983177185059
2017-03-09,12.929499626159668,12.533300399780273,12.601900100708008,12.807600021362305,5835969.0,12.069504737854004
2017-03-10,12.868599891662598,12.441900253295898,12.784799575805664,12.518099784851074,3821412.0,11.796687126159668
2017-03-13,12.44950008392334,12.15999984741211,12.418999671936035,12.365699768066406,3747377.0,11.653069496154785
2017-03-14,12.434300422668457,12.312399864196777,12.342900276184082,12.350500106811523,2096096.0,11.638747215270996
2017-03-15,12.38860034942627,12.152400016784668,12.281900405883789,12.205699920654297,2605203.0,11.502291679382324
2017-03-16,12.342900276184082,12.205699920654297,12.297100067138672,12.32759952545166,2158125.0,11.617165565490723
2017-03-17,12.403800010681152,12.190500259399414,12.342900276184082,12.274299621582031,2334639.0,11.566938400268555
2017-03-20,12.373299598693848,12.220999717712402,12.228599548339844,12.358099937438965,1684179.0,11.64590835571289
2017-03-21,12.411399841308594,12.236200332641602,12.380999565124512,12.342900276184082,1930436.0,11.631586074829102
2017-03-22,12.297100067138672,12.060999870300293,12.297100067138672,12.16759967803955,2647124.0,11.466386795043945
2017-03-23,12.304800033569336,12.060999870300293,12.182900428771973,12.15999984741211,2336924.0,11.45922565460205
2017-03-24,12.15999984741211,12.038100242614746,12.144800186157227,12.098999977111816,2159898.0,11.401741027832031
2017-03-27,12.236200332641602,12.068599700927734,12.152400016784668,12.098999977111816,1907029.0,11.401741027832031
2017-03-28,12.198100090026855,12.0,12.098999977111816,12.137100219726562,1531459.0,11.437644958496094
2017-03-29,12.220999717712402,12.045700073242188,12.121899604797363,12.068599700927734,1546701.0,11.373091697692871
2017-03-30,12.068599700927734,11.199999809265137,12.068599700927734,11.466699600219727,5897289.0,10.805879592895508
2017-03-31,11.481900215148926,11.276200294494629,11.398099899291992,11.352399826049805,2496115.0,10.69816780090332
2017-04-05,11.687600135803223,11.314299583435059,11.314299583435059,11.649499893188477,3427014.0,10.978144645690918
2017-04-06,11.847599983215332,11.542900085449219,11.5733003616333,11.725700378417969,3270018.0,11.049954414367676
2017-04-07,11.771400451660156,11.565699577331543,11.725700378417969,11.61139965057373,1760994.0,10.942241668701172
2017-04-10,11.786700248718262,11.291399955749512,11.725700378417969,11.298999786376953,2837640.0,10.647844314575195
2017-04-11,11.474300384521484,10.986700057983398,11.298999786376953,11.367600440979004,3174717.0,10.712491989135742
2017-04-12,11.367600440979004,11.207599639892578,11.3371000289917,11.230500221252441,2182032.0,10.583292007446289
2017-04-13,11.359999656677246,11.207599639892578,11.207599639892578,11.276200294494629,1772041.0,10.626358985900879
2017-04-14,11.352399826049805,10.940999984741211,11.352399826049805,11.024800300598145,2885833.0,10.389447212219238
2017-04-17,11.062899589538574,10.681900024414062,11.01710033416748,10.788599967956543,3988134.0,10.166857719421387
2017-04-18,10.841899871826172,10.43809986114502,10.773300170898438,10.514300346374512,2534043.0,9.908366203308105
2017-04-19,10.590499877929688,9.942859649658203,10.43809986114502,10.102899551391602,5955215.0,9.520674705505371
2017-04-20,10.178999900817871,9.836190223693848,10.102899551391602,9.950480461120605,3021864.0,9.377038955688477
2017-04-21,10.095199584960938,9.8818998336792,9.950480461120605,10.026700019836426,1916172.0,9.448866844177246
2017-04-24,10.041899681091309,9.356189727783203,10.034299850463867,9.424759864807129,3320946.0,8.88161563873291
2017-04-25,9.493330001831055,9.249520301818848,9.417140007019043,9.401900291442871,2226367.0,8.86007308959961
2017-04-26,9.470479965209961,9.310480117797852,9.432379722595215,9.401900291442871,1529288.0,8.86007308959961
2017-04-27,9.56190013885498,9.142860412597656,9.424759864807129,9.5314302444458,3034400.0,8.982139587402344
2017-04-28,9.706669807434082,9.447620391845703,9.50094985961914,9.683810234069824,2175561.0,9.125737190246582
2017-05-02,9.973329544067383,9.600000381469727,9.676190376281738,9.75238037109375,3653597.0,9.19035530090332
2017-05-03,9.859049797058105,9.600000381469727,9.622859954833984,9.69143009185791,2348181.0,9.132918357849121
2017-05-04,9.75238037109375,9.546669960021973,9.729519844055176,9.622859954833984,1713138.0,9.068299293518066
2017-05-05,9.66094970703125,9.20380973815918,9.622859954833984,9.226670265197754,3229431.0,8.694942474365234
2017-05-08,9.226670265197754,9.013330459594727,9.219050407409668,9.10476016998291,1731484.0,8.580058097839355
2017-05-09,9.356189727783203,9.013330459594727,9.150480270385742,9.32571029663086,1809849.0,8.788273811340332
2017-05-10,9.386670112609863,9.089520454406738,9.279999732971191,9.10476016998291,1670319.0,8.580058097839355
2017-05-11,9.135239601135254,8.540949821472168,9.07427978515625,8.8533296585083,3098333.0,8.343116760253906
2017-05-12,8.929519653320312,8.685709953308105,8.845709800720215,8.868570327758789,1598997.0,8.357479095458984
2017-05-15,8.9447603225708,8.761899948120117,8.876190185546875,8.792380332946777,1568089.0,8.285679817199707
2017-05-16,9.081899642944336,8.662859916687012,8.784760475158691,9.059049606323242,2094769.0,8.536980628967285
2017-05-17,9.188570022583008,9.005709648132324,9.059049606323242,9.081899642944336,2453520.0,8.558514595031738
2017-05-18,9.16571044921875,8.967619895935059,9.059049606323242,9.097140312194824,1707670.0,8.572876930236816
2017-05-19,9.188570022583008,9.028570175170898,9.097140312194824,9.066670417785645,959442.0,8.54416275024414
2017-05-22,9.112380027770996,8.708569526672363,9.066670417785645,8.731430053710938,2361650.0,8.228241920471191
2017-05-23,8.731430053710938,8.388569831848145,8.731430053710938,8.39618968963623,1727675.0,7.912320613861084
2017-05-24,8.48762035369873,8.152379989624023,8.39618968963623,8.419050216674805,1941620.0,7.933864593505859
2017-05-25,8.533329963684082,8.19048023223877,8.388569831848145,8.510479927062988,2239403.0,8.020025253295898
2017-05-26,8.571430206298828,8.45713996887207,8.510479927062988,8.510479927062988,1195310.0,8.020025253295898
2017-05-31,8.731430053710938,8.510479927062988,8.571430206298828,8.518099784851074,1917760.0,8.027205467224121
2017-06-01,8.510479927062988,8.007619857788086,8.510479927062988,8.022859573364258,2035578.0,7.560506343841553
2017-06-02,8.365710258483887,7.900949954986572,7.95428991317749,8.259050369262695,2033776.0,7.783085823059082
2017-06-05,8.39618968963623,8.243809700012207,8.243809700012207,8.350480079650879,1685057.0,7.869246482849121
2017-06-06,8.472379684448242,8.297140121459961,8.327619552612305,8.419050216674805,1882027.0,7.933864593505859
2017-06-07,9.051429748535156,8.39618968963623,8.441900253295898,8.98285961151123,5336821.0,8.465182304382324
2017-06-08,9.112380027770996,8.838089942932129,8.838089942932129,8.990480422973633,3307637.0,8.472363471984863
2017-06-09,9.272379875183105,8.838089942932129,8.98285961151123,9.127619743347168,2940539.0,8.60159969329834
2017-06-12,9.066670417785645,8.739049911499023,9.066670417785645,8.990480422973633,2065385.0,8.472363471984863
2017-06-13,9.112380027770996,8.899049758911133,8.952380180358887,9.059049606323242,1497141.0,8.536980628967285
2017-06-14,9.142860412597656,8.960000038146973,8.990480422973633,9.066670417785645,1247526.0,8.54416275024414
2017-06-15,9.257140159606934,8.998089790344238,9.051429748535156,9.249520301818848,7242762.0,8.716475486755371
2017-06-16,9.219050407409668,9.066670417785645,9.188570022583008,9.07427978515625,2374949.0,8.5513334274292
2017-06-19,9.127619743347168,9.005709648132324,9.020950317382812,9.119999885559082,1322787.0,8.594419479370117
2017-06-20,9.188570022583008,9.066670417785645,9.119999885559082,9.081899642944336,1299459.0,8.558514595031738
2017-06-21,9.10476016998291,8.860950469970703,9.10476016998291,9.04380989074707,1727929.0,8.522619247436523
2017-06-22,9.081899642944336,8.777139663696289,9.081899642944336,8.792380332946777,2580470.0,8.285679817199707
2017-06-23,8.906669616699219,8.548569679260254,8.8533296585083,8.754280090332031,1935430.0,8.249774932861328
2017-06-26,8.8533296585083,8.655240058898926,8.761899948120117,8.838089942932129,1665088.0,8.328754425048828
2017-06-27,9.028570175170898,8.822859764099121,8.838089942932129,8.91427993774414,2022156.0,8.400553703308105
2017-06-28,9.059049606323242,8.784760475158691,8.876190185546875,8.921899795532227,2059603.0,8.407734870910645
2017-06-29,9.066670417785645,8.891429901123047,8.91427993774414,8.98285961151123,1399753.0,8.465182304382324
2017-06-30,9.257140159606934,8.899049758911133,8.9447603225708,9.127619743347168,2730010.0,8.60159969329834
2017-07-03,9.20380973815918,9.07427978515625,9.119999885559082,9.20380973815918,1691803.0,8.6733980178833
2017-07-04,9.241900444030762,8.929519653320312,9.180950164794922,9.127619743347168,2165391.0,8.60159969329834
2017-07-05,9.150480270385742,8.98285961151123,9.07427978515625,9.112380027770996,1765749.0,8.587238311767578
2017-07-06,9.600000381469727,9.089520454406738,9.112380027770996,9.401900291442871,8642501.0,8.86007308959961
2017-07-07,9.348569869995117,9.142860412597656,9.26476001739502,9.26476001739502,4439046.0,8.73083782196045
2017-07-10,9.493330001831055,9.142860412597656,9.226670265197754,9.470479965209961,6815307.0,8.924700736999512
2017-07-11,9.737139701843262,9.188570022583008,9.424759864807129,9.249520301818848,5472033.0,8.716475486755371
2017-07-12,9.23429012298584,8.761899948120117,9.20380973815918,9.020950317382812,4671494.0,8.501077651977539
2017-07-13,9.020950317382812,8.8533296585083,8.91427993774414,8.990480422973633,2175152.0,8.472363471984863
2017-07-14,9.059049606323242,8.838089942932129,9.013330459594727,8.8533296585083,1647902.0,8.343116760253906
2017-07-17,8.769519805908203,8.022859573364258,8.731430053710938,8.045709609985352,4577961.0,7.659907817840576
2017-07-18,8.213330268859863,7.900949954986572,7.931429862976074,8.15999984741211,2216634.0,7.7687177658081055
2017-07-19,8.243809700012207,8.0,8.152379989624023,8.205710411071777,2131421.0,7.812236309051514
2017-07-20,8.365710258483887,8.137140274047852,8.198100090026855,8.228569984436035,2416963.0,7.834000110626221
2017-07-21,8.449520111083984,8.15999984741211,8.15999984741211,8.335240364074707,2851299.0,7.935554504394531
2017-07-24,8.411430358886719,8.251429557800293,8.327619552612305,8.380949974060059,2240847.0,7.979072570800781
2017-07-25,8.39618968963623,8.076189994812012,8.380949974060059,8.236189842224121,2251383.0,7.841254234313965
2017-07-26,8.297140121459961,8.19048023223877,8.205710411071777,8.259050369262695,1241369.0,7.86301851272583
2017-07-27,8.464759826660156,8.228569984436035,8.259050369262695,8.464759826660156,2777183.0,8.05886459350586
2017-07-28,8.464759826660156,8.297140121459961,8.45713996887207,8.434289932250977,2640463.0,8.029854774475098
2017-07-31,8.693329811096191,8.342860221862793,8.434289932250977,8.525710105895996,3239043.0,8.116891860961914
2017-08-01,8.67809009552002,8.464759826660156,8.525710105895996,8.655240058898926,3646727.0,8.24021053314209
2017-08-02,8.700949668884277,8.42667007446289,8.693329811096191,8.45713996887207,3326128.0,8.051609992980957
2017-08-03,8.533329963684082,8.342860221862793,8.380949974060059,8.42667007446289,1720526.0,8.022600173950195
2017-08-04,8.548569679260254,8.403809547424316,8.45713996887207,8.540949821472168,2443930.0,8.131401062011719
2017-08-07,8.670479774475098,8.45713996887207,8.533329963684082,8.518099784851074,1356363.0,8.109646797180176
2017-08-08,9.241900444030762,8.45713996887207,8.518099784851074,9.013330459594727,8006101.0,8.581130027770996
2017-08-09,8.960000038146973,8.761899948120117,8.868570327758789,8.929519653320312,4097929.0,8.501338005065918
2017-08-10,8.967619895935059,8.754280090332031,8.960000038146973,8.883810043334961,3645009.0,8.457819938659668
2017-08-11,8.845709800720215,8.601900100708008,8.777139663696289,8.609519958496094,2286972.0,8.19668197631836
2017-08-14,8.761899948120117,8.563810348510742,8.594289779663086,8.723810195922852,1213054.0,8.305492401123047
2017-08-15,8.815239906311035,8.655240058898926,8.655240058898926,8.761899948120117,1097315.0,8.341755867004395
2017-08-16,8.868570327758789,8.685709953308105,8.761899948120117,8.868570327758789,2035708.0,8.44331169128418
2017-08-17,8.990480422973633,8.822859764099121,8.845709800720215,8.9447603225708,2085697.0,8.515848159790039
2017-08-18,8.937140464782715,8.845709800720215,8.91427993774414,8.899049758911133,1485942.0,8.472329139709473
2017-08-21,9.013330459594727,8.876190185546875,8.937140464782715,9.005709648132324,1362854.0,8.573875427246094
2017-08-22,8.998089790344238,8.845709800720215,8.937140464782715,8.929519653320312,1488932.0,8.501338005065918
2017-08-23,9.028570175170898,8.830479621887207,9.028570175170898,8.845709800720215,1191500.0,8.42154598236084
2017-08-24,8.876190185546875,8.670479774475098,8.8533296585083,8.800000190734863,1801995.0,8.378028869628906
2017-08-25,8.975239753723145,8.769519805908203,8.830479621887207,8.899049758911133,1427725.0,8.472329139709473
2017-08-28,9.005709648132324,8.860950469970703,8.98285961151123,8.952380180358887,1420239.0,8.523101806640625
2017-08-29,9.600000381469727,8.838089942932129,8.960000038146973,9.333330154418945,2818579.0,8.885785102844238
2017-08-30,9.584759712219238,9.066670417785645,9.584759712219238,9.158100128173828,5076599.0,8.71895694732666
2017-08-31,9.135239601135254,8.990480422973633,9.020950317382812,9.089520454406738,1927477.0,8.653666496276855
2017-09-01,9.10476016998291,8.990480422973633,9.066670417785645,8.998089790344238,1382517.0,8.566619873046875
2017-09-04,9.036190032958984,8.937140464782715,8.975239753723145,9.005709648132324,1681147.0,8.573875427246094
2017-09-05,9.020950317382812,8.929519653320312,8.998089790344238,8.952380180358887,1531509.0,8.523101806640625
2017-09-06,9.020950317382812,8.899049758911133,8.929519653320312,9.013330459594727,1305940.0,8.581130027770996
2017-09-07,9.051429748535156,8.899049758911133,8.990480422973633,8.91427993774414,1196854.0,8.486828804016113
2017-09-08,8.990480422973633,8.876190185546875,8.876190185546875,8.883810043334961,1004566.0,8.457819938659668
2017-09-11,9.028570175170898,8.891429901123047,8.899049758911133,8.990480422973633,3204239.0,8.559374809265137
2017-09-12,9.059049606323242,8.921899795532227,8.967619895935059,8.975239753723145,2274662.0,8.544865608215332
2017-09-13,9.333330154418945,9.04380989074707,9.04380989074707,9.23429012298584,11984969.0,8.79149341583252
2017-09-14,9.577139854431152,9.150480270385742,9.310480117797852,9.287619590759277,10492804.0,8.842267036437988
2017-09-15,10.003800392150879,9.196189880371094,9.340950012207031,9.836190223693848,17281638.0,9.364532470703125
2017-09-18,10.346699714660645,9.56190013885498,9.676190376281738,10.270500183105469,15784169.0,9.778017044067383
2017-09-19,10.17140007019043,9.942859649658203,10.133299827575684,9.996190071105957,9318260.0,9.51685905456543
2017-09-20,10.087599754333496,9.75238037109375,10.01140022277832,9.935239791870117,6089862.0,9.458832740783691
2017-09-21,10.079999923706055,9.775239944458008,9.889519691467285,9.843810081481934,5490624.0,9.371788024902344
2017-09-22,9.866669654846191,9.607620239257812,9.782859802246094,9.699049949645996,4349493.0,9.233967781066895
2017-09-25,9.668569564819336,9.39428997039795,9.638090133666992,9.432379722595215,3611880.0,8.980085372924805
2017-09-26,9.546669960021973,9.29524040222168,9.29524040222168,9.409520149230957,2138108.0,8.958321571350098
2017-09-27,9.569519996643066,9.379050254821777,9.409520149230957,9.417140007019043,2508183.0,8.965576171875
2017-09-28,9.569519996643066,9.318099975585938,9.424759864807129,9.340950012207031,2883912.0,8.89303970336914
2017-09-29,9.5314302444458,9.340950012207031,9.39428997039795,9.523810386657715,2565147.0,9.067131996154785
2017-10-09,9.75238037109375,9.478099822998047,9.600000381469727,9.737139701843262,4507862.0,9.270231246948242
2017-10-10,9.980950355529785,9.607620239257812,9.737139701843262,9.935239791870117,5915682.0,9.458832740783691
2017-10-11,10.003800392150879,9.775239944458008,9.866669654846191,9.82094955444336,3953305.0,9.350022315979004
2017-10-12,9.8818998336792,9.706669807434082,9.82094955444336,9.744759559631348,2406421.0,9.277485847473145
2017-10-13,9.775239944458008,9.546669960021973,9.775239944458008,9.683810234069824,3004304.0,9.21945858001709
2017-10-16,10.239999771118164,9.676190376281738,9.683810234069824,9.683810234069824,6160625.0,9.21945858001709
2017-10-17,9.485710144042969,9.196189880371094,9.39428997039795,9.318099975585938,4317342.0,8.871286392211914
2017-10-18,9.592379570007324,9.219050407409668,9.29524040222168,9.318099975585938,3199166.0,8.871286392211914
2017-10-19,9.318099975585938,8.952380180358887,9.257140159606934,8.960000038146973,3723313.0,8.530356407165527
2017-10-20,9.081899642944336,8.883810043334961,8.899049758911133,9.051429748535156,1560414.0,8.617402076721191
2017-10-23,9.150480270385742,9.028570175170898,9.036190032958984,9.112380027770996,1203049.0,8.675429344177246
2017-10-24,9.16571044921875,8.80762004852295,9.16571044921875,8.937140464782715,1969109.0,8.50859260559082
2017-10-25,9.036190032958984,8.883810043334961,8.9447603225708,8.998089790344238,1166766.0,8.566619873046875
2017-10-26,9.127619743347168,8.876190185546875,8.952380180358887,9.112380027770996,1698242.0,8.675429344177246
2017-10-27,9.4399995803833,9.028570175170898,9.10476016998291,9.272379875183105,3716599.0,8.827757835388184
2017-10-30,9.180950164794922,8.769519805908203,9.142860412597656,8.784760475158691,2941312.0,8.363519668579102
2017-10-31,8.91427993774414,8.777139663696289,8.80762004852295,8.883810043334961,1505010.0,8.457819938659668
2017-11-01,9.036190032958984,8.8533296585083,8.8533296585083,8.975239753723145,1505365.0,8.544865608215332
2017-11-02,8.921899795532227,8.784760475158691,8.906669616699219,8.830479621887207,1607346.0,8.407047271728516
2017-11-03,8.906669616699219,8.800000190734863,8.876190185546875,8.891429901123047,971261.0,8.46507453918457
2017-11-06,8.899049758911133,8.64762020111084,8.800000190734863,8.868570327758789,1758592.0,8.44331169128418
2017-11-07,8.868570327758789,8.540949821472168,8.868570327758789,8.609519958496094,2883065.0,8.19668197631836
2017-11-08,8.700949668884277,8.548569679260254,8.640000343322754,8.640000343322754,1491745.0,8.225701332092285
2017-11-09,8.693329811096191,8.632379531860352,8.640000343322754,8.685709953308105,1359202.0,8.269219398498535
2017-11-10,8.708569526672363,8.579050064086914,8.685709953308105,8.67809009552002,1469115.0,8.261964797973633
2017-11-13,8.754280090332031,8.594289779663086,8.67809009552002,8.716190338134766,1332636.0,8.298238754272461
2017-11-14,8.74666976928711,8.495240211486816,8.74666976928711,8.540949821472168,1633471.0,8.131401062011719
2017-11-15,8.609519958496094,8.365710258483887,8.540949821472168,8.380949974060059,1312444.0,7.979072570800781
2017-11-16,8.45713996887207,8.274290084838867,8.380949974060059,8.304759979248047,1037372.0,7.90653657913208
2017-11-17,8.967619895935059,8.304759979248047,8.312379837036133,8.419050216674805,4218074.0,8.01534652709961
2017-11-20,8.319999694824219,7.748569965362549,8.312379837036133,8.266670227050781,2755071.0,7.870273113250732
2017-11-21,8.289520263671875,8.083809852600098,8.15999984741211,8.129520416259766,1861923.0,7.739699363708496
2017-11-22,8.182860374450684,7.923810005187988,8.129520416259766,8.022859573364258,1930306.0,7.638153076171875
2017-11-23,8.152379989624023,7.847620010375977,8.015239715576172,7.946670055389404,1704673.0,7.565617084503174
2017-11-24,8.106670379638672,7.862860202789307,7.885709762573242,7.992380142211914,1135460.0,7.609135150909424
2017-11-27,8.121899604797363,7.931429862976074,8.0,8.03048038482666,770416.0,7.645408630371094
2017-11-28,8.09904956817627,8.0,8.076189994812012,8.083809852600098,863930.0,7.696181297302246
2017-11-29,8.106670379638672,8.007619857788086,8.106670379638672,8.091429710388184,1187080.0,7.70343542098999
2017-11-30,8.342860221862793,7.923810005187988,8.083809852600098,8.175239562988281,1798669.0,7.783226490020752
2017-12-01,8.236189842224121,8.091429710388184,8.091429710388184,8.182860374450684,933805.0,7.790482521057129
2017-12-04,8.22095012664795,7.98475980758667,8.213330268859863,7.98475980758667,1121331.0,7.6018805503845215
2017-12-05,8.045709609985352,7.687620162963867,8.0,7.763810157775879,1464465.0,7.391525745391846
2017-12-06,7.840000152587891,7.687620162963867,7.748569965362549,7.8323798179626465,1085230.0,7.456807613372803
2017-12-07,7.8323798179626465,7.710480213165283,7.8323798179626465,7.771430015563965,950156.0,7.398780345916748
2017-12-08,8.297140121459961,7.763810157775879,7.763810157775879,8.22095012664795,4744502.0,7.826745510101318
2017-12-11,8.236189842224121,8.083809852600098,8.22095012664795,8.198100090026855,2410414.0,7.804991245269775
2017-12-12,8.373330116271973,8.09904956817627,8.09904956817627,8.198100090026855,2469182.0,7.804991245269775
2017-12-13,8.297140121459961,8.121899604797363,8.205710411071777,8.236189842224121,1479215.0,7.841254234313965
2017-12-14,8.304759979248047,8.15999984741211,8.236189842224121,8.251429557800293,1142858.0,7.8557634353637695
2017-12-15,8.365710258483887,8.144760131835938,8.251429557800293,8.297140121459961,1993925.0,7.8992815017700195
2017-12-18,8.45713996887207,8.205710411071777,8.289520263671875,8.42667007446289,2926154.0,8.022600173950195
2017-12-19,8.441900253295898,8.198100090026855,8.380949974060059,8.22095012664795,2799230.0,7.826745510101318
2017-12-20,8.251429557800293,8.0,8.228569984436035,8.076189994812012,1949767.0,7.688926696777344
2017-12-21,8.053330421447754,7.8780999183654785,8.053330421447754,7.961900234222412,2060615.0,7.5801167488098145
2017-12-22,8.0,7.870480060577393,7.923810005187988,7.900949954986572,1227682.0,7.522089004516602
2017-12-25,8.121899604797363,7.916190147399902,7.946670055389404,8.007619857788086,2419723.0,7.6236443519592285
2017-12-26,8.15999984741211,7.862860202789307,8.0,8.15999984741211,2509679.0,7.7687177658081055
2017-12-27,8.114290237426758,7.916190147399902,8.114290237426758,7.961900234222412,1568700.0,7.5801167488098145
2017-12-28,7.992380142211914,7.8552398681640625,7.8552398681640625,7.931429862976074,1232543.0,7.551107406616211
2017-12-29,8.297140121459961,7.893330097198486,7.946670055389404,8.152379989624023,2727730.0,7.761463165283203
2018-01-02,8.19048023223877,8.0,8.152379989624023,8.152379989624023,2836039.0,7.761463165283203
2018-01-03,8.213330268859863,8.068570137023926,8.121899604797363,8.182860374450684,2202462.0,7.790482521057129
2018-01-04,8.213330268859863,8.091429710388184,8.175239562988281,8.144760131835938,1589950.0,7.754208564758301
2018-01-05,8.297140121459961,8.06095027923584,8.106670379638672,8.281900405883789,3406616.0,7.884773254394531
2018-01-08,8.266670227050781,7.923810005187988,8.259050369262695,8.03048038482666,4042408.0,7.645408630371094
2018-01-09,8.06095027923584,7.95428991317749,8.0,8.03048038482666,2072112.0,7.645408630371094
2018-01-10,8.03048038482666,7.771430015563965,8.03048038482666,7.8323798179626465,2809177.0,7.456807613372803
2018-01-11,7.923810005187988,7.794280052185059,7.8095197677612305,7.923810005187988,1602002.0,7.543852806091309
2018-01-12,7.939050197601318,7.8095197677612305,7.893330097198486,7.847620010375977,951023.0,7.471316814422607
2018-01-15,7.916190147399902,7.497139930725098,7.847620010375977,7.54286003112793,2974090.0,7.181170463562012
2018-01-16,7.771430015563965,7.504759788513184,7.550479888916016,7.672379970550537,1914596.0,7.304480075836182
2018-01-17,7.756189823150635,7.474289894104004,7.664760112762451,7.649519920349121,1892856.0,7.282715797424316
2018-01-18,7.733329772949219,7.580949783325195,7.580949783325195,7.679999828338623,1189027.0,7.311734199523926
2018-01-19,7.702859878540039,7.580949783325195,7.649519920349121,7.5885701179504395,1388836.0,7.224688529968262
2018-01-22,7.923810005187988,7.54286003112793,7.565710067749023,7.748569965362549,2090800.0,7.377016067504883
2018-01-23,7.98475980758667,7.786670207977295,7.8552398681640625,7.8780999183654785,3038873.0,7.500335216522217
2018-01-24,7.98475980758667,7.664760112762451,7.8095197677612305,7.916190147399902,2165114.0,7.5365986824035645
2018-01-25,7.885709762573242,7.8095197677612305,7.885709762573242,7.8247599601745605,1388055.0,7.4495530128479
2018-01-26,7.893330097198486,7.748569965362549,7.8552398681640625,7.786670207977295,1301160.0,7.4132890701293945
2018-01-29,7.8018999099731445,7.5885701179504395,7.786670207977295,7.596189975738525,1855141.0,7.231943130493164
2018-01-30,7.649519920349121,7.580949783325195,7.649519920349121,7.626669883728027,833365.0,7.260961532592773
2018-01-31,7.634280204772949,7.314280033111572,7.565710067749023,7.481900215148926,1638670.0,7.123133182525635
2018-02-01,7.512380123138428,6.841899871826172,7.481900215148926,6.872379779815674,2696134.0,6.542840957641602
2018-02-02,6.864759922027588,6.552380084991455,6.857140064239502,6.773330211639404,1647519.0,6.448540210723877
2018-02-05,7.253330230712891,6.643809795379639,6.796189785003662,7.131430149078369,3312171.0,6.789469242095947
2018-02-06,7.055240154266357,6.422860145568848,6.971429824829102,6.460949897766113,3009445.0,6.151138782501221
2018-02-07,7.062860012054443,6.529520034790039,6.529520034790039,6.6819000244140625,2682953.0,6.361494541168213
2018-02-08,6.803810119628906,6.529520034790039,6.590479850769043,6.666669845581055,1511595.0,6.346994400024414
2018-02-09,6.582859992980957,6.095240116119385,6.460949897766113,6.278090000152588,2242726.0,5.977047920227051
2018-02-12,6.521900177001953,6.293330192565918,6.30856990814209,6.422860145568848,1238488.0,6.114875316619873
2018-02-13,6.598090171813965,6.36952018737793,6.445710182189941,6.377140045166016,1040471.0,6.071348190307617
2018-02-14,6.514289855957031,6.339049816131592,6.339049816131592,6.491429805755615,908919.0,6.18015718460083
2018-02-22,6.643809795379639,6.529520034790039,6.529520034790039,6.567619800567627,1244362.0,6.252694129943848
2018-02-23,7.032380104064941,6.514289855957031,6.559999942779541,6.826670169830322,3400838.0,6.499322414398193
2018-02-26,6.925710201263428,6.7276201248168945,6.742859840393066,6.872379779815674,2792232.0,6.542840957641602
2018-02-27,7.215240001678467,6.76570987701416,6.857140064239502,7.100949764251709,3783563.0,6.76045036315918
2018-02-28,7.032380104064941,6.880000114440918,6.971429824829102,6.925710201263428,2250451.0,6.593613624572754
2018-03-01,7.047619819641113,6.887619972229004,6.89523983001709,6.963809967041016,1971512.0,6.629886150360107
2018-03-02,7.146669864654541,6.841899871826172,6.918099880218506,7.009520053863525,2586993.0,6.673404693603516
2018-03-05,7.436190128326416,7.047619819641113,7.047619819641113,7.329520225524902,5754924.0,6.978060245513916
2018-03-06,7.466670036315918,7.161900043487549,7.314280033111572,7.390480041503906,5157180.0,7.036097049713135
2018-03-07,7.459050178527832,7.192379951477051,7.36761999130249,7.230480194091797,2930287.0,6.883769512176514
2018-03-08,7.283810138702393,7.161900043487549,7.161900043487549,7.2380900382995605,1753485.0,6.891014575958252
2018-03-09,7.36761999130249,7.215240001678467,7.2380900382995605,7.321899890899658,1907054.0,6.970805644989014
2018-03-12,7.390480041503906,7.260950088500977,7.314280033111572,7.38286018371582,2957563.0,7.028842449188232
2018-03-13,7.497139930725098,7.276189804077148,7.35237979888916,7.314280033111572,3073221.0,6.963551044464111
2018-03-14,7.314280033111572,7.085710048675537,7.314280033111572,7.161900043487549,2817310.0,6.818477630615234
2018-03-15,7.177140235900879,6.971429824829102,7.146669864654541,7.070479869842529,2321691.0,6.731441497802734
2018-03-16,7.390480041503906,7.093329906463623,7.093329906463623,7.375239849090576,5503224.0,7.021587371826172
2018-03-19,7.375239849090576,7.375239849090576,7.375239849090576,7.375239849090576,0.0,7.021587371826172
2018-03-20,8.921899795532227,8.175239562988281,8.236189842224121,8.350480079650879,21885936.0,7.950063705444336
2018-03-21,8.594289779663086,8.045709609985352,8.281900405883789,8.182860374450684,14180712.0,7.790482521057129
2018-03-22,8.228569984436035,7.893330097198486,8.053330421447754,7.923810005187988,8956689.0,7.543852806091309
2018-03-23,8.716190338134766,8.038100242614746,8.038100242614746,8.716190338134766,30883215.0,8.298238754272461
2018-03-26,9.432379722595215,8.266670227050781,8.975239753723145,9.097140312194824,33460759.0,8.660920143127441
2018-03-27,9.584759712219238,8.45713996887207,8.61713981628418,9.287619590759277,29558210.0,8.842267036437988
2018-03-28,9.16571044921875,8.380949974060059,9.059049606323242,8.419050216674805,19131229.0,8.01534652709961
2018-03-29,8.434289932250977,8.152379989624023,8.42667007446289,8.259050369262695,12706733.0,7.86301851272583
2018-03-30,8.380949974060059,8.152379989624023,8.289520263671875,8.274290084838867,9059955.0,7.877527236938477
2018-04-02,8.952380180358887,8.281900405883789,8.45713996887207,8.876190185546875,16861275.0,8.450565338134766
2018-04-03,9.219050407409668,8.601900100708008,8.723810195922852,8.67809009552002,17447607.0,8.261964797973633
2018-04-04,9.523810386657715,8.380949974060059,8.8533296585083,9.287619590759277,25929792.0,8.842267036437988
2018-04-09,9.401900291442871,8.876190185546875,8.975239753723145,8.883810043334961,18694613.0,8.457819938659668
2018-04-10,8.830479621887207,8.289520263671875,8.815239906311035,8.39618968963623,13809779.0,7.9935808181762695
2018-04-11,8.579050064086914,8.304759979248047,8.365710258483887,8.548569679260254,8581871.0,8.138654708862305
2018-04-12,8.472379684448242,8.06095027923584,8.403809547424316,8.15999984741211,7906343.0,7.7687177658081055
2018-04-13,8.205710411071777,7.847620010375977,8.152379989624023,7.977139949798584,8268141.0,7.594625949859619
2018-04-16,8.053330421447754,7.771430015563965,7.870480060577393,7.923810005187988,4783548.0,7.543852806091309
2018-04-17,8.380949974060059,7.847620010375977,7.8552398681640625,8.274290084838867,11544530.0,7.877527236938477
2018-04-18,8.121899604797363,7.779049873352051,8.076189994812012,7.98475980758667,7744314.0,7.6018805503845215
2018-04-19,8.053330421447754,7.756189823150635,7.8780999183654785,7.923810005187988,5492576.0,7.543852806091309
2018-04-20,8.045709609985352,7.664760112762451,7.908569812774658,7.679999828338623,5041680.0,7.311734199523926
2018-04-23,7.54286003112793,7.116189956665039,7.54286003112793,7.177140235900879,7202356.0,6.832987308502197
2018-04-24,7.2914299964904785,7.192379951477051,7.222859859466553,7.2685699462890625,3567637.0,6.920032978057861
2018-04-25,7.344759941101074,7.169519901275635,7.260950088500977,7.2685699462890625,3320123.0,6.920032978057861
2018-04-26,7.253330230712891,6.864759922027588,7.2380900382995605,6.887619972229004,5012000.0,6.557349681854248
2018-04-27,6.994289875030518,6.788569927215576,6.849520206451416,6.880000114440918,3159581.0,6.550095558166504
2018-05-02,7.032380104064941,6.826670169830322,6.9485697746276855,7.009520053863525,3121530.0,6.673404693603516
2018-05-03,7.070479869842529,6.918099880218506,7.0019001960754395,7.062860012054443,2721271.0,6.724186897277832
2018-05-04,7.619050025939941,7.024759769439697,7.047619819641113,7.405710220336914,6907371.0,7.050597190856934
2018-05-07,7.504759788513184,7.2457098960876465,7.2685699462890625,7.398099899291992,4787335.0,7.043351173400879
2018-05-08,7.420949935913086,7.314280033111572,7.35237979888916,7.375239849090576,3442448.0,7.021587371826172
2018-05-09,7.413330078125,7.184760093688965,7.321899890899658,7.253330230712891,3568556.0,6.905524253845215
2018-05-10,7.344759941101074,7.215240001678467,7.215240001678467,7.2685699462890625,3062252.0,6.920032978057861
2018-05-11,7.337140083312988,7.085710048675537,7.276189804077148,7.100949764251709,3058495.0,6.76045036315918
2018-05-14,7.131430149078369,6.9485697746276855,7.070479869842529,7.024759769439697,2617279.0,6.687913417816162
2018-05-15,7.161900043487549,6.9409499168396,6.994289875030518,7.146669864654541,2497157.0,6.803978443145752
2018-05-16,7.253330230712891,7.100949764251709,7.123809814453125,7.123809814453125,3815803.0,6.782214164733887
2018-05-17,7.154280185699463,7.017139911651611,7.139050006866455,7.100949764251709,2437656.0,6.76045036315918
2018-05-18,7.154280185699463,7.024759769439697,7.085710048675537,7.131430149078369,2204238.0,6.789469242095947
2018-05-21,7.177140235900879,6.91048002243042,7.024759769439697,7.123809814453125,4296181.0,6.782214164733887
2018-05-22,7.2914299964904785,7.047619819641113,7.085710048675537,7.230480194091797,4637985.0,6.883769512176514
2018-05-23,7.253330230712891,6.986670017242432,7.2380900382995605,6.994289875030518,3683701.0,6.658905029296875
2018-05-24,7.062860012054443,6.925710201263428,6.994289875030518,6.9485697746276855,2446526.0,6.6153764724731445
2018-05-25,6.986670017242432,6.880000114440918,6.963809967041016,6.89523983001709,2126578.0,6.56460428237915
2018-05-28,6.933330059051514,6.7276201248168945,6.91048002243042,6.7504801750183105,3114693.0,6.426786422729492
2018-05-29,6.857140064239502,6.7047600746154785,6.7504801750183105,6.7352399826049805,1973527.0,6.412276744842529
2018-05-30,6.7352399826049805,6.7352399826049805,6.7352399826049805,6.7352399826049805,0.0,6.412276744842529
2018-05-31,7.923810005187988,7.085710048675537,7.504759788513184,7.695240020751953,22927105.0,7.326243877410889
2018-06-01,7.977139949798584,7.321899890899658,7.466670036315918,7.5580902099609375,14726474.0,7.195670127868652
2018-06-04,7.451429843902588,7.199999809265137,7.413330078125,7.2685699462890625,8536943.0,6.920032978057861
2018-06-05,7.413330078125,7.139050006866455,7.192379951477051,7.344759941101074,5755767.0,6.992569446563721
2018-06-06,7.413330078125,7.177140235900879,7.2914299964904785,7.390480041503906,6432789.0,7.036097049713135
2018-06-07,8.007619857788086,7.260950088500977,7.390480041503906,7.771430015563965,15786726.0,7.398780345916748
2018-06-08,7.763810157775879,7.474289894104004,7.634280204772949,7.54286003112793,8680646.0,7.181170463562012
2018-06-11,7.664760112762451,7.314280033111572,7.5276198387146,7.634280204772949,6845943.0,7.26820707321167
2018-06-12,8.0,7.5276198387146,7.54286003112793,7.95428991317749,14915171.0,7.572871208190918
2018-06-13,7.923810005187988,7.54286003112793,7.718090057373047,7.763810157775879,12388028.0,7.391525745391846
2018-06-14,8.045709609985352,7.5580902099609375,7.626669883728027,7.961900234222412,12112092.0,7.5801167488098145
2018-06-15,8.198100090026855,7.481900215148926,7.908569812774658,7.763810157775879,13359161.0,7.391525745391846
2018-06-19,8.39618968963623,7.413330078125,8.0,7.763810157775879,19878303.0,7.391525745391846
2018-06-20,7.344759941101074,6.986670017242432,7.161900043487549,7.2380900382995605,14823195.0,6.891014575958252
2018-06-21,7.192379951477051,6.514289855957031,7.047619819641113,6.514289855957031,12129666.0,6.201921463012695
2018-06-22,6.36952018737793,6.1257100105285645,6.247620105743408,6.346670150756836,7873056.0,6.042339324951172
2018-06-25,6.514289855957031,6.255239963531494,6.346670150756836,6.453330039978027,5603889.0,6.143885135650635
2018-06-26,6.430480003356934,6.247620105743408,6.377140045166016,6.377140045166016,4679563.0,6.071348190307617
2018-06-27,6.537139892578125,6.316189765930176,6.32381010055542,6.453330039978027,5698783.0,6.143885135650635
2018-06-28,6.499050140380859,6.1714301109313965,6.3618998527526855,6.224760055541992,4331236.0,5.92627477645874
2018-06-29,6.3618998527526855,6.1409502029418945,6.201900005340576,6.339049816131592,5120200.0,6.0350847244262695
2018-07-02,6.514289855957031,6.270480155944824,6.339049816131592,6.3542799949646,5516415.0,6.04958438873291
2018-07-03,6.453330039978027,6.1485700607299805,6.400000095367432,6.377140045166016,4176980.0,6.071348190307617
2018-07-04,6.971429824829102,6.300950050354004,6.32381010055542,6.857140064239502,13005457.0,6.528331756591797
2018-07-05,7.032380104064941,6.567619800567627,6.666669845581055,6.78095006942749,10782040.0,6.455794811248779
2018-07-06,7.314280033111572,6.7047600746154785,6.857140064239502,7.123809814453125,15571353.0,6.782214164733887
2018-07-09,7.047619819641113,6.78095006942749,6.864759922027588,6.971429824829102,10043954.0,6.63714075088501
2018-07-10,6.963809967041016,6.796189785003662,6.933330059051514,6.864759922027588,5936619.0,6.535586357116699
2018-07-11,7.131430149078369,6.773330211639404,6.819049835205078,6.887619972229004,10604156.0,6.557349681854248
2018-07-12,6.887619972229004,6.521900177001953,6.582859992980957,6.841899871826172,7858721.0,6.513822555541992
2018-07-13,6.849520206451416,6.7352399826049805,6.826670169830322,6.758090019226074,4816281.0,6.434031009674072
2018-07-16,6.7352399826049805,6.552380084991455,6.651430130004883,6.689519882202148,4500048.0,6.368749141693115
2018-07-17,6.78095006942749,6.613329887390137,6.613329887390137,6.7123799324035645,2730749.0,6.390512943267822
2018-07-18,6.880000114440918,6.651430130004883,6.7123799324035645,6.834280014038086,4697802.0,6.50656795501709
2018-07-19,6.788569927215576,6.628570079803467,6.78095006942749,6.636189937591553,3156240.0,6.317975997924805
2018-07-20,6.803810119628906,6.643809795379639,6.651430130004883,6.7123799324035645,3213131.0,6.390512943267822
2018-07-23,6.819049835205078,6.651430130004883,6.7276201248168945,6.803810119628906,3249879.0,6.4775590896606445
2018-07-24,6.91048002243042,6.7352399826049805,6.78095006942749,6.872379779815674,4140589.0,6.542840957641602
2018-07-25,6.933330059051514,6.796189785003662,6.872379779815674,6.918099880218506,5013066.0,6.586368083953857
2018-07-26,6.7504801750183105,6.613329887390137,6.7504801750183105,6.620950222015381,3880807.0,6.445437431335449
2018-07-27,6.514289855957031,6.217140197753906,6.514289855957031,6.270480155944824,7384245.0,6.104257583618164
2018-07-30,6.346670150756836,6.1409502029418945,6.232379913330078,6.293330192565918,3170404.0,6.12650203704834
2018-07-31,6.346670150756836,6.19428014755249,6.278090000152588,6.32381010055542,2478813.0,6.1561737060546875
2018-08-01,6.3618998527526855,6.13332986831665,6.32381010055542,6.1485700607299805,3025708.0,5.985579013824463
2018-08-02,6.232379913330078,5.920000076293945,6.1409502029418945,6.179049968719482,4959664.0,6.015251159667969
2018-08-03,6.224760055541992,6.087619781494141,6.110479831695557,6.110479831695557,2287650.0,5.948498725891113
2018-08-06,6.293330192565918,6.019050121307373,6.095240116119385,6.13332986831665,2979642.0,5.970743179321289
2018-08-07,6.232379913330078,6.095240116119385,6.13332986831665,6.224760055541992,3068231.0,6.059749603271484
2018-08-08,6.400000095367432,6.1485700607299805,6.224760055541992,6.392380237579346,5721225.0,6.222926616668701
2018-08-09,6.476190090179443,6.239999771118164,6.346670150756836,6.422860145568848,6121885.0,6.252598285675049
2018-08-10,6.7047600746154785,6.331429958343506,6.392380237579346,6.392380237579346,6829504.0,6.222926616668701
2018-08-13,6.278090000152588,6.1257100105285645,6.26285982131958,6.232379913330078,4558803.0,6.067167282104492
2018-08-14,6.285709857940674,6.179049968719482,6.201900005340576,6.232379913330078,1969763.0,6.067167282104492
2018-08-15,6.26285982131958,6.102859973907471,6.232379913330078,6.102859973907471,2373262.0,5.941080570220947
2018-08-16,6.1180901527404785,6.003809928894043,6.011429786682129,6.041900157928467,1455641.0,5.881737232208252
2018-08-17,6.1257100105285645,5.813330173492432,6.095240116119385,5.836190223693848,2090250.0,5.681480407714844
2018-08-20,5.843810081481934,5.516190052032471,5.714280128479004,5.73714017868042,2619488.0,5.585055828094482
2018-08-21,5.782859802246094,5.599999904632568,5.752379894256592,5.767620086669922,2120501.0,5.614727973937988
2018-08-22,6.011429786682129,5.69143009185791,5.744760036468506,5.927619934082031,4413517.0,5.770485877990723
2018-08-23,5.927619934082031,5.813330173492432,5.8285698890686035,5.820950031280518,2699091.0,5.666644096374512
2018-08-24,5.836190223693848,5.653329849243164,5.836190223693848,5.752379894256592,1767533.0,5.599891185760498
2018-08-27,5.843810081481934,5.683810234069824,5.752379894256592,5.836190223693848,1693387.0,5.681480407714844
2018-08-28,5.889520168304443,5.790480136871338,5.790480136871338,5.843810081481934,1396253.0,5.688898086547852
2018-08-29,5.904759883880615,5.760000228881836,5.8285698890686035,5.813330173492432,1375083.0,5.659225940704346
2018-08-30,5.980949878692627,5.72189998626709,5.813330173492432,5.8590497970581055,3492910.0,5.703733921051025
2018-08-31,5.8057098388671875,5.554289817810059,5.760000228881836,5.615240097045898,2686989.0,5.4663872718811035
2018-09-03,5.8285698890686035,5.599999904632568,5.645709991455078,5.72189998626709,2327956.0,5.57021951675415
2018-09-04,5.881899833679199,5.638090133666992,5.683810234069824,5.813330173492432,2708217.0,5.659225940704346
2018-09-05,5.897140026092529,5.714280128479004,5.782859802246094,5.820950031280518,3092992.0,5.666644096374512
2018-09-06,5.86667013168335,5.706669807434082,5.714280128479004,5.72189998626709,2935099.0,5.57021951675415
2018-09-07,5.8057098388671875,5.607619762420654,5.699049949645996,5.63047981262207,2411758.0,5.481222629547119
2018-09-10,5.645709991455078,5.340950012207031,5.645709991455078,5.348569869995117,2699812.0,5.206786155700684
2018-09-11,5.455239772796631,5.333330154418945,5.348569869995117,5.379049777984619,1543053.0,5.236457824707031
2018-09-12,5.432380199432373,5.363810062408447,5.363810062408447,5.386670112609863,1110848.0,5.2438764572143555
2018-09-13,5.478099822998047,5.386670112609863,5.432380199432373,5.440000057220459,1193508.0,5.295792579650879
2018-09-14,5.478099822998047,5.356190204620361,5.440000057220459,5.371429920196533,1301225.0,5.229040145874023
2018-09-17,5.386670112609863,5.180950164794922,5.371429920196533,5.188570022583008,1393888.0,5.051027297973633
2018-09-18,5.3180999755859375,5.180950164794922,5.211430072784424,5.302859783172607,1729983.0,5.162287712097168
2018-09-19,5.409520149230957,5.203810214996338,5.2723798751831055,5.371429920196533,2659979.0,5.229040145874023
2018-09-20,5.401899814605713,5.28000020980835,5.333330154418945,5.2952399253845215,2135910.0,5.15487003326416
2018-09-21,5.386670112609863,5.2723798751831055,5.2876200675964355,5.363810062408447,2000709.0,5.221621990203857
2018-09-25,5.409520149230957,5.2952399253845215,5.386670112609863,5.379049777984619,2264325.0,5.236457824707031
2018-09-26,5.432380199432373,5.325709819793701,5.386670112609863,5.340950012207031,2077617.0,5.199368000030518
2018-09-27,5.394289970397949,5.2495198249816895,5.371429920196533,5.257140159606934,2568630.0,5.1177802085876465
2018-09-28,5.302859783172607,5.158090114593506,5.302859783172607,5.226669788360596,1950829.0,5.0881171226501465
2018-10-08,5.699049949645996,5.401899814605713,5.401899814605713,5.470479965209961,9228036.0,5.325464725494385
2018-10-09,5.5619001388549805,5.340950012207031,5.340950012207031,5.394289970397949,4895424.0,5.2512946128845215
2018-10-10,5.424759864807129,5.21904993057251,5.363810062408447,5.2723798751831055,3662662.0,5.132615566253662
2018-10-11,5.10476016998291,4.746669769287109,5.10476016998291,4.746669769287109,3671718.0,4.6208415031433105
2018-10-12,4.64762020111084,4.274280071258545,4.64762020111084,4.4723801612854,5622744.0,4.353823184967041
2018-10-15,4.495240211486816,4.259049892425537,4.4114298820495605,4.259049892425537,1832440.0,4.146148204803467
2018-10-16,4.335239887237549,4.04571008682251,4.297140121459961,4.1447601318359375,2183803.0,4.034887790679932
2018-10-17,4.251430034637451,3.8095200061798096,4.205709934234619,4.1447601318359375,2287293.0,4.034887790679932
2018-10-18,4.1752400398254395,3.9466700553894043,4.1447601318359375,3.961899995803833,1763020.0,3.856874942779541
2018-10-19,4.106669902801514,3.9085700511932373,3.969520092010498,4.083809852600098,2259689.0,3.975553512573242
2018-10-22,4.3657097816467285,4.198090076446533,4.198090076446533,4.312379837036133,2929981.0,4.198063850402832
2018-10-23,4.487619876861572,4.281899929046631,4.327620029449463,4.373330116271973,4151949.0,4.25739860534668
2018-10-24,4.480000019073486,4.350480079650879,4.3885698318481445,4.426670074462891,2814282.0,4.309324741363525
2018-10-25,4.419050216674805,4.281899929046631,4.281899929046631,4.380949974060059,2202871.0,4.264816761016846
2018-10-26,4.502860069274902,4.396190166473389,4.434289932250977,4.426670074462891,1908294.0,4.309324741363525
2018-10-29,4.495240211486816,4.342860221862793,4.426670074462891,4.3657097816467285,1453096.0,4.249980449676514
2018-10-30,4.518099784851074,4.1904802322387695,4.3657097816467285,4.480000019073486,2528969.0,4.361241340637207
2018-10-31,4.624760150909424,4.464759826660156,4.464759826660156,4.609519958496094,2866238.0,4.487327575683594
2018-11-01,4.739049911499023,4.609519958496094,4.64762020111084,4.63238000869751,3601666.0,4.509581565856934
2018-11-02,4.952380180358887,4.7314300537109375,4.937139987945557,4.845709800720215,4795201.0,4.71725606918335
2018-11-05,4.845709800720215,4.6780900955200195,4.769519805908203,4.792379856109619,3736274.0,4.665339946746826
2018-11-06,4.883810043334961,4.746669769287109,4.822859764099121,4.822859764099121,2622826.0,4.695012092590332
2018-11-07,4.990479946136475,4.792379856109619,4.822859764099121,4.868569850921631,3485482.0,4.739510536193848
2018-11-08,5.097139835357666,4.876190185546875,4.876190185546875,5.005710124969482,4913418.0,4.873015403747559
2018-11-09,5.028570175170898,4.860949993133545,5.013329982757568,4.906670093536377,2932988.0,4.7766008377075195
2018-11-12,5.10476016998291,4.914289951324463,4.914289951324463,5.028570175170898,3663177.0,4.89526891708374
2018-11-13,5.409520149230957,4.952380180358887,4.952380180358887,5.257140159606934,5422137.0,5.1177802085876465
2018-11-14,5.424759864807129,5.203810214996338,5.234280109405518,5.203810214996338,3843664.0,5.065863609313965
2018-11-15,5.394289970397949,5.203810214996338,5.203810214996338,5.371429920196533,3485371.0,5.229040145874023
2018-11-16,5.432380199432373,5.325709819793701,5.363810062408447,5.340950012207031,2548708.0,5.199368000030518
2018-11-19,5.5619001388549805,5.379049777984619,5.447619915008545,5.500949859619141,4413507.0,5.35512638092041
2018-11-20,5.554289817810059,5.226669788360596,5.493330001831055,5.2647600173950195,3470778.0,5.125197887420654
2018-11-21,5.409520149230957,5.2495198249816895,5.2495198249816895,5.401899814605713,3095674.0,5.258702278137207
2018-11-22,5.500949859619141,5.340950012207031,5.485710144042969,5.394289970397949,2637285.0,5.2512946128845215
2018-11-23,5.508570194244385,5.097139835357666,5.371429920196533,5.150479793548584,3977616.0,5.013947010040283
2018-11-26,5.417140007019043,5.188570022583008,5.302859783172607,5.325709819793701,3370990.0,5.1845316886901855
2018-11-27,5.455239772796631,5.081900119781494,5.455239772796631,5.127620220184326,4684777.0,4.991693496704102
2018-11-28,5.638090133666992,5.066669940948486,5.066669940948486,5.485710144042969,8596621.0,5.3402910232543945
2018-11-29,5.592380046844482,5.226669788360596,5.569519996643066,5.2495198249816895,9020525.0,5.110361576080322
2018-11-30,5.2876200675964355,5.0590500831604,5.21904993057251,5.142859935760498,5545933.0,5.006528854370117
2018-12-03,5.28000020980835,5.013329982757568,5.142859935760498,5.211430072784424,5446524.0,5.073281764984131
2018-12-04,5.371429920196533,5.150479793548584,5.173329830169678,5.371429920196533,4594961.0,5.229040145874023
2018-12-05,5.348569869995117,5.226669788360596,5.2723798751831055,5.2647600173950195,3159293.0,5.125197887420654
2018-12-06,5.2876200675964355,5.119999885559082,5.2647600173950195,5.158090114593506,3488187.0,5.021355628967285
2018-12-07,5.203810214996338,5.119999885559082,5.158090114593506,5.150479793548584,1480501.0,5.013947010040283
2018-12-10,5.211430072784424,5.04380989074707,5.150479793548584,5.0514302253723145,1865340.0,4.91752290725708
2018-12-11,5.119999885559082,5.028570175170898,5.0514302253723145,5.066669940948486,1884841.0,4.932358741760254
2018-12-12,5.196189880371094,5.074289798736572,5.10476016998291,5.119999885559082,1519474.0,4.9842753410339355
2018-12-13,5.196189880371094,5.097139835357666,5.150479793548584,5.135240077972412,1579856.0,4.999111175537109
2018-12-14,5.196189880371094,4.975240230560303,5.135240077972412,4.990479946136475,2348193.0,4.858188629150391
2018-12-17,5.005710124969482,4.838099956512451,4.914289951324463,4.899050235748291,1686447.0,4.7691826820373535
2018-12-18,4.944759845733643,4.7009501457214355,4.845709800720215,4.800000190734863,2497287.0,4.672758102416992
2018-12-19,4.921899795532227,4.800000190734863,4.830480098724365,4.815239906311035,2033840.0,4.687593936920166
2018-12-20,4.906670093536377,4.769519805908203,4.815239906311035,4.860949993133545,1657333.0,4.732092380523682
2018-12-21,4.921899795532227,4.754280090332031,4.868569850921631,4.784759998321533,1326885.0,4.657922267913818
2018-12-24,4.914289951324463,4.761899948120117,4.784759998321533,4.876190185546875,1463122.0,4.7469282150268555
2018-12-25,4.868569850921631,4.586669921875,4.807620048522949,4.7085700035095215,2499084.0,4.583751678466797
2018-12-26,4.792379856109619,4.7009501457214355,4.7085700035095215,4.769519805908203,2021131.0,4.643085956573486
2018-12-27,4.876190185546875,4.64762020111084,4.822859764099121,4.662859916687012,2084897.0,4.539253234863281
2018-12-28,4.777140140533447,4.662859916687012,4.7314300537109375,4.761899948120117,1767315.0,4.63566780090332
2019-01-02,4.921899795532227,4.784759998321533,4.807620048522949,4.883810043334961,2508908.0,4.7543463706970215
2019-01-03,4.883810043334961,4.754280090332031,4.883810043334961,4.784759998321533,2272790.0,4.657922267913818
2019-01-04,4.975240230560303,4.746669769287109,4.754280090332031,4.975240230560303,2659198.0,4.843352794647217
2019-01-07,5.08951997756958,4.952380180358887,4.7085700035095215,5.04380989074707,2976624.0,4.910105228424072
2019-01-08,5.173329830169678,5.028570175170898,5.04380989074707,5.10476016998291,2607980.0,4.969439506530762
2019-01-09,5.21904993057251,5.097139835357666,5.097139835357666,5.150479793548584,2389290.0,5.013947010040283
2019-01-10,5.188570022583008,5.036190032958984,5.135240077972412,5.08951997756958,2650064.0,4.95460319519043
2019-01-11,5.119999885559082,5.028570175170898,5.08951997756958,5.119999885559082,1629476.0,4.9842753410339355
2019-01-14,5.135240077972412,5.036190032958984,5.10476016998291,5.0590500831604,1350748.0,4.924941062927246
2019-01-15,5.119999885559082,5.028570175170898,5.0590500831604,5.112380027770996,1408618.0,4.9768571853637695
2019-01-16,5.173329830169678,5.066669940948486,5.112380027770996,5.097139835357666,1405627.0,4.9620208740234375
2019-01-17,5.158090114593506,4.967619895935059,5.158090114593506,5.020949840545654,1452937.0,4.887850761413574
2019-01-18,5.066669940948486,4.982860088348389,5.013329982757568,5.020949840545654,1652991.0,4.887850761413574
2019-01-21,5.10476016998291,5.013329982757568,5.020949840545654,5.074289798736572,2486457.0,4.93977689743042
2019-01-22,5.119999885559082,4.9980998039245605,5.0514302253723145,5.119999885559082,2336961.0,4.9842753410339355
2019-01-23,5.447619915008545,5.112380027770996,5.142859935760498,5.2647600173950195,8004675.0,5.125197887420654
2019-01-24,5.363810062408447,5.04380989074707,5.211430072784424,5.2952399253845215,6704916.0,5.15487003326416
2019-01-25,5.2647600173950195,5.10476016998291,5.257140159606934,5.150479793548584,4237835.0,5.013947010040283
2019-01-28,5.158090114593506,4.899050235748291,5.150479793548584,4.899050235748291,3541799.0,4.7691826820373535
2019-01-29,4.899050235748291,4.7085700035095215,4.899050235748291,4.815239906311035,2651856.0,4.687593936920166
2019-01-30,4.845709800720215,4.6780900955200195,4.6857099533081055,4.7314300537109375,1916334.0,4.606006145477295
2019-01-31,4.792379856109619,4.419050216674805,4.746669769287109,4.579050064086914,2583009.0,4.457664966583252
2019-02-01,4.807620048522949,4.586669921875,4.586669921875,4.777140140533447,2296427.0,4.650504112243652
2019-02-11,4.929520130157471,4.777140140533447,4.777140140533447,4.876190185546875,2300964.0,4.7469282150268555
2019-02-12,4.982860088348389,4.876190185546875,4.876190185546875,4.967619895935059,2144071.0,4.835934638977051
2019-02-13,5.074289798736572,4.921899795532227,4.975240230560303,5.0514302253723145,2810640.0,4.91752290725708
2019-02-14,5.135240077972412,4.982860088348389,5.04380989074707,5.081900119781494,3122451.0,4.947185516357422
2019-02-15,5.2723798751831055,5.028570175170898,5.074289798736572,5.158090114593506,4380653.0,5.021355628967285
2019-02-18,5.340950012207031,5.158090114593506,5.158090114593506,5.3180999755859375,4778851.0,5.177123546600342
2019-02-19,5.340950012207031,5.203810214996338,5.340950012207031,5.2876200675964355,3891223.0,5.147451877593994
2019-02-20,5.2876200675964355,5.2876200675964355,5.2876200675964355,5.2876200675964355,0.0,5.147451877593994
2019-02-21,5.8285698890686035,5.485710144042969,5.767620086669922,5.622859954833984,15729203.0,5.473804950714111
2019-02-22,5.767620086669922,5.508570194244385,5.767620086669922,5.5847601890563965,9702076.0,5.436715126037598
2019-02-25,5.775239944458008,5.462860107421875,5.485710144042969,5.775239944458008,14323072.0,5.622145652770996
2019-02-26,5.820950031280518,5.592380046844482,5.72189998626709,5.638090133666992,11398719.0,5.488631248474121
2019-02-27,5.699049949645996,5.539050102233887,5.607619762420654,5.577139854431152,6481450.0,5.429296493530273
2019-02-28,5.683810234069824,5.539050102233887,5.577139854431152,5.668570041656494,5419712.0,5.518303394317627
2019-03-01,5.72189998626709,5.569519996643066,5.72189998626709,5.638090133666992,4980902.0,5.488631248474121
2019-03-04,5.836190223693848,5.653329849243164,5.714280128479004,5.714280128479004,10079322.0,5.562801837921143
2019-03-05,5.950479984283447,5.660950183868408,5.683810234069824,5.950479984283447,11603683.0,5.792740345001221
2019-03-06,5.965710163116455,5.8057098388671875,5.920000076293945,5.950479984283447,10498373.0,5.792740345001221
2019-03-07,6.1257100105285645,5.8514299392700195,5.912380218505859,6.064760208129883,10887324.0,5.903990745544434
2019-03-08,6.057139873504639,5.660950183868408,5.988570213317871,5.660950183868408,8404681.0,5.510885715484619
2019-03-11,6.163809776306152,5.69143009185791,5.69143009185791,6.163809776306152,10295978.0,6.000414848327637
2019-03-12,6.506669998168945,6.019050121307373,6.1714301109313965,6.247620105743408,14881483.0,6.082003593444824
2019-03-13,6.514289855957031,6.163809776306152,6.247620105743408,6.300950050354004,12053641.0,6.133919715881348
2019-03-14,6.293330192565918,5.767620086669922,6.293330192565918,5.920000076293945,9558379.0,5.763068675994873
2019-03-15,6.019050121307373,5.836190223693848,5.912380218505859,5.950479984283447,5522805.0,5.792740345001221
2019-03-18,6.034289836883545,5.8514299392700195,5.958099842071533,6.026669979095459,6003117.0,5.866910457611084
2019-03-19,6.019050121307373,5.950479984283447,6.019050121307373,5.996190071105957,4405135.0,5.837238788604736
2019-03-20,6.1180901527404785,5.881899833679199,5.988570213317871,6.057139873504639,5722586.0,5.896572589874268
2019-03-21,6.270480155944824,6.003809928894043,6.072380065917969,6.217140197753906,8744104.0,6.052331924438477
2019-03-22,6.407619953155518,6.1409502029418945,6.247620105743408,6.316189765930176,7851486.0,6.1487555503845215
2019-03-25,6.422860145568848,6.1257100105285645,6.186669826507568,6.232379913330078,6885084.0,6.067167282104492
2019-03-26,6.476190090179443,6.072380065917969,6.285709857940674,6.095240116119385,8214845.0,5.933663368225098
2019-03-27,6.4380998611450195,6.095240116119385,6.1257100105285645,6.422860145568848,9294807.0,6.252598285675049
2019-03-28,6.36952018737793,6.057139873504639,6.32381010055542,6.057139873504639,9933759.0,5.896572589874268
2019-03-29,6.13332986831665,5.86667013168335,6.003809928894043,6.102859973907471,6912055.0,5.941080570220947
2019-04-01,6.400000095367432,6.110479831695557,6.1180901527404785,6.392380237579346,8856273.0,6.222926616668701
2019-04-02,6.491429805755615,6.278090000152588,6.400000095367432,6.30856990814209,6102534.0,6.141337871551514
2019-04-03,6.445710182189941,6.293330192565918,6.339049816131592,6.384759902954102,5590568.0,6.215507984161377
2019-04-04,6.506669998168945,6.293330192565918,6.468570232391357,6.36952018737793,5972990.0,6.200672149658203
2019-04-08,6.78095006942749,6.339049816131592,6.392380237579346,6.689519882202148,13932503.0,6.512188911437988
2019-04-09,6.582859992980957,6.32381010055542,6.575240135192871,6.460949897766113,7925088.0,6.28967809677124
2019-04-10,6.460949897766113,6.30856990814209,6.460949897766113,6.392380237579346,5706887.0,6.222926616668701
2019-04-11,6.407619953155518,6.19428014755249,6.392380237579346,6.224760055541992,4909275.0,6.059749603271484
2019-04-12,6.392380237579346,6.209519863128662,6.247620105743408,6.300950050354004,4444988.0,6.133919715881348
2019-04-15,6.430480003356934,6.156189918518066,6.384759902954102,6.163809776306152,5842045.0,6.000414848327637
2019-04-16,6.316189765930176,5.958099842071533,6.156189918518066,6.300950050354004,5196061.0,6.133919715881348
2019-04-17,6.392380237579346,6.179049968719482,6.26285982131958,6.3618998527526855,5454916.0,6.193253993988037
2019-04-18,6.445710182189941,6.30856990814209,6.3618998527526855,6.331429958343506,4665031.0,6.1635918617248535
2019-04-19,6.400000095367432,6.232379913330078,6.3618998527526855,6.36952018737793,3448639.0,6.200672149658203
2019-04-22,6.499050140380859,6.278090000152588,6.3618998527526855,6.430480003356934,5872564.0,6.260015964508057
2019-04-23,6.36952018737793,6.064760208129883,6.36952018737793,6.064760208129883,7169133.0,5.903990745544434
2019-04-24,6.239999771118164,6.003809928894043,6.079999923706055,6.224760055541992,4974611.0,6.059749603271484
2019-04-25,6.407619953155518,5.980949878692627,6.247620105743408,5.996190071105957,6773972.0,5.837238788604736
2019-04-26,6.019050121307373,5.775239944458008,5.927619934082031,5.775239944458008,5260864.0,5.622145652770996
2019-05-06,6.064760208129883,5.455239772796631,5.73714017868042,5.577139854431152,11588310.0,5.429296493530273
2019-05-07,6.13332986831665,5.333330154418945,5.462860107421875,6.13332986831665,16138637.0,5.970743179321289
2019-05-08,6.430480003356934,5.790480136871338,5.86667013168335,6.034289836883545,21023775.0,5.87432861328125
2019-05-09,6.636189937591553,5.432380199432373,6.019050121307373,6.636189937591553,27328490.0,6.460272789001465
2019-05-10,7.2990498542785645,6.224760055541992,6.346670150756836,7.2990498542785645,42406670.0,7.105561256408691
2019-05-13,7.8247599601745605,6.864759922027588,6.971429824829102,7.459050178527832,44230184.0,7.261320114135742
2019-05-14,7.687620162963867,6.986670017242432,7.276189804077148,7.062860012054443,31825762.0,6.875632286071777
2019-05-15,7.466670036315918,6.9409499168396,6.9409499168396,7.2380900382995605,31090502.0,7.046217441558838
2019-05-16,7.596189975738525,7.108570098876953,7.2380900382995605,7.5276198387146,32489899.0,7.3280720710754395
2019-05-17,8.182860374450684,7.2457098960876465,7.35237979888916,7.725709915161133,38412184.0,7.520910739898682
2019-05-20,7.603809833526611,6.95619010925293,7.603809833526611,6.95619010925293,23119338.0,6.771790504455566
2019-05-21,7.062860012054443,6.651430130004883,6.697140216827393,6.826670169830322,18325463.0,6.6457037925720215
2019-05-22,7.222859859466553,6.628570079803467,6.773330211639404,7.093329906463623,24101785.0,6.905294895172119
2019-05-23,6.89523983001709,6.384759902954102,6.849520206451416,6.476190090179443,20465813.0,6.304514408111572
2019-05-24,6.582859992980957,6.26285982131958,6.331429958343506,6.3618998527526855,12688675.0,6.193253993988037
2019-05-27,6.620950222015381,6.3618998527526855,6.445710182189941,6.598090171813965,10938700.0,6.423182964324951
2019-05-28,7.009520053863525,6.620950222015381,6.742859840393066,6.819049835205078,19810419.0,6.6382856369018555
2019-05-29,7.504759788513184,6.636189937591553,6.773330211639404,7.504759788513184,29689664.0,7.3058180809021
2019-05-30,7.504759788513184,7.504759788513184,7.504759788513184,7.504759788513184,0.0,7.3058180809021
2019-05-31,9.081899642944336,7.961900234222412,8.495240211486816,9.081899642944336,53971615.0,8.84114933013916
2019-06-03,9.988570213317871,8.571430206298828,9.127619743347168,9.813329696655273,54905904.0,9.553191184997559
2019-06-04,9.813329696655273,9.813329696655273,9.813329696655273,9.813329696655273,0.0,9.553191184997559
2019-06-05,9.813329696655273,9.813329696655273,9.813329696655273,9.813329696655273,0.0,9.553191184997559
2019-06-06,10.689499855041504,9.904760360717773,10.476200103759766,10.689499855041504,84568525.0,10.406134605407715
2019-06-10,11.756199836730957,9.904760360717773,10.201899528503418,11.756199836730957,84524103.0,11.444557189941406
2019-06-11,12.464799880981445,11.123800277709961,11.245699882507324,11.38290023803711,88068255.0,11.081153869628906
2019-06-12,12.038100242614746,10.521900177001953,10.70479965209961,11.398099899291992,74971737.0,11.095951080322266
2019-06-13,11.428600311279297,10.346699714660645,10.864800453186035,10.66670036315918,58319562.0,10.383939743041992
2019-06-14,10.910499572753906,9.91238021850586,10.293299674987793,10.133299827575684,46997087.0,9.864678382873535
2019-06-17,10.133299827575684,9.523810386657715,9.996190071105957,9.676190376281738,34553372.0,9.419686317443848
2019-06-18,9.980950355529785,9.340950012207031,9.79047966003418,9.516189575195312,32966003.0,9.263927459716797
2019-06-19,9.82094955444336,9.196189880371094,9.348569869995117,9.79047966003418,39234478.0,9.530946731567383
2019-06-20,9.699049949645996,9.20380973815918,9.676190376281738,9.432379722595215,31454760.0,9.18233871459961
2019-06-21,9.782859802246094,9.219050407409668,9.371430397033691,9.554289817810059,33116730.0,9.301017761230469
2019-06-24,10.506699562072754,9.26476001739502,9.523810386657715,10.506699562072754,60131264.0,10.228180885314941
2019-06-25,10.971400260925293,9.920000076293945,10.209500312805176,10.041899681091309,61243800.0,9.775701522827148
2019-06-26,9.866669654846191,9.036190032958984,9.866669654846191,9.051429748535156,43934126.0,8.811487197875977
2019-06-27,9.20380973815918,8.800000190734863,8.891429901123047,9.066670417785645,30440283.0,8.826324462890625
2019-06-28,9.051429748535156,8.45713996887207,8.967619895935059,8.640000343322754,27635188.0,8.410964965820312
2019-07-01,8.80762004852295,8.152379989624023,8.624759674072266,8.769519805908203,26626858.0,8.5370512008667
2019-07-02,9.051429748535156,8.700949668884277,8.822859764099121,8.769519805908203,22321245.0,8.5370512008667
2019-07-03,8.990480422973633,8.693329811096191,8.761899948120117,8.80762004852295,18939789.0,8.574140548706055
2019-07-04,8.937140464782715,8.312379837036133,8.868570327758789,8.403809547424316,20054257.0,8.181035041809082
2019-07-05,8.723810195922852,8.335240364074707,8.510479927062988,8.563810348510742,18945282.0,8.33679485321045
2019-07-08,8.80762004852295,8.076189994812012,8.624759674072266,8.685709953308105,22663308.0,8.455463409423828
2019-07-09,8.8533296585083,8.388569831848145,8.510479927062988,8.74666976928711,23278107.0,8.514806747436523
2019-07-10,8.777139663696289,8.304759979248047,8.586669921875,8.342860221862793,15317755.0,8.121702194213867
2019-07-11,8.289520263671875,7.939050197601318,8.19048023223877,8.076189994812012,11982038.0,8.00837230682373
2019-07-12,8.121899604797363,7.8780999183654785,8.083809852600098,7.923810005187988,12924682.0,7.857271671295166
2019-07-15,8.053330421447754,7.779049873352051,7.98475980758667,8.03048038482666,11314744.0,7.963046073913574
2019-07-16,8.106670379638672,7.900949954986572,7.961900234222412,7.923810005187988,10265951.0,7.857271671295166
2019-07-17,8.716190338134766,7.946670055389404,7.992380142211914,8.716190338134766,27447316.0,8.642997741699219
2019-07-18,9.584759712219238,8.921899795532227,8.975239753723145,9.584759712219238,65351328.0,9.504273414611816
2019-07-19,9.805709838867188,9.066670417785645,9.158100128173828,9.066670417785645,53073385.0,8.990534782409668
2019-07-22,8.990480422973633,8.15999984741211,8.769519805908203,8.15999984741211,37294334.0,8.09147834777832
2019-07-23,8.06095027923584,7.8323798179626465,7.893330097198486,8.045709609985352,25984637.0,7.978147506713867
2019-07-24,8.129520416259766,7.939050197601318,7.992380142211914,8.121899604797363,22511072.0,8.05369758605957
2019-07-25,8.91427993774414,7.8095197677612305,8.114290237426758,8.624759674072266,41331664.0,8.552334785461426
2019-07-26,8.708569526672363,8.304759979248047,8.518099784851074,8.319999694824219,26265113.0,8.250134468078613
2019-07-29,8.708569526672363,8.327619552612305,8.373330116271973,8.419050216674805,23671545.0,8.348353385925293
2019-07-30,8.495240211486816,8.243809700012207,8.449520111083984,8.304759979248047,17879989.0,8.23502254486084
2019-07-31,8.64762020111084,8.152379989624023,8.228569984436035,8.411430358886719,25122386.0,8.340797424316406
2019-08-01,8.48762035369873,8.228569984436035,8.380949974060059,8.304759979248047,17921951.0,8.23502254486084
2019-08-02,9.135239601135254,8.655240058898926,8.662859916687012,9.135239601135254,46129159.0,9.058528900146484
2019-08-05,10.049500465393066,9.257140159606934,9.508569717407227,10.049500465393066,69145896.0,9.96511173248291
2019-08-06,11.032400131225586,9.699049949645996,10.506699562072754,9.737139701843262,79698980.0,9.655374526977539
2019-08-07,10.712400436401367,9.69143009185791,9.729519844055176,10.712400436401367,65375638.0,10.622445106506348
2019-08-08,10.651399612426758,9.920000076293945,10.285699844360352,10.323800086975098,54618027.0,10.23710823059082
2019-08-09,11.15429973602295,9.874279975891113,10.034299850463867,10.445699691772461,57709144.0,10.35798454284668
2019-08-12,10.857099533081055,9.980950355529785,10.468600273132324,10.5600004196167,43644788.0,10.471324920654297
2019-08-13,11.3371000289917,10.323800086975098,10.506699562072754,11.05519962310791,58730396.0,10.962366104125977
2019-08-14,10.781000137329102,10.308600425720215,10.476200103759766,10.697099685668945,46023076.0,10.60727310180664
2019-08-15,11.047599792480469,10.323800086975098,10.659000396728516,10.491399765014648,41837881.0,10.403300285339355
2019-08-16,11.3371000289917,10.491399765014648,10.712400436401367,11.05519962310791,61826157.0,10.962366104125977
2019-08-19,10.88759994506836,10.514300346374512,10.659000396728516,10.849499702453613,47672874.0,10.758393287658691
2019-08-20,11.931400299072266,10.514300346374512,10.674300193786621,11.931400299072266,68605608.0,11.831209182739258
2019-08-21,12.121899604797363,11.3371000289917,11.61139965057373,11.375200271606445,58962738.0,11.279679298400879
2019-08-22,11.619000434875488,11.009499549865723,11.253299713134766,11.047599792480469,43216797.0,10.954830169677734
2019-08-23,11.38290023803711,10.803799629211426,11.009499549865723,10.986700057983398,40273129.0,10.894441604614258
2019-08-26,11.855199813842773,11.321900367736816,11.504799842834473,11.398099899291992,56407333.0,11.302387237548828
2019-08-27,11.596199989318848,10.8951997756958,11.11620044708252,11.405699729919434,46434319.0,11.30992317199707
2019-08-28,11.504799842834473,11.123800277709961,11.253299713134766,11.146699905395508,31941935.0,11.05309772491455
2019-08-29,11.11620044708252,10.872400283813477,10.918100357055664,10.940999984741211,28166007.0,10.849124908447266
2019-08-30,10.857099533081055,10.316200256347656,10.796199798583984,10.60569953918457,38591298.0,10.516640663146973
2019-09-02,10.491399765014648,10.232399940490723,10.491399765014648,10.422900199890137,25380602.0,10.335375785827637
2019-09-03,10.742899894714355,10.445699691772461,10.514300346374512,10.521900177001953,27506637.0,10.433545112609863
2019-09-04,10.819000244140625,10.422900199890137,10.422900199890137,10.70479965209961,31200818.0,10.614908218383789
2019-09-05,10.948599815368652,10.422900199890137,10.521900177001953,10.864800453186035,37472705.0,10.773565292358398
2019-09-06,10.826700210571289,10.453300476074219,10.72760009765625,10.461000442504883,29005994.0,10.373156547546387
2019-09-09,10.659000396728516,10.285699844360352,10.461000442504883,10.537099838256836,20260987.0,10.448616981506348
2019-09-10,11.474300384521484,10.552399635314941,10.582900047302246,10.956199645996094,43948315.0,10.864197731018066
2019-09-11,11.108599662780762,10.598099708557129,10.819000244140625,10.765700340270996,28777577.0,10.675297737121582
2019-09-12,10.66670036315918,10.422900199890137,10.621000289916992,10.461000442504883,20837168.0,10.373156547546387
2019-09-16,10.461000442504883,10.239999771118164,10.323800086975098,10.38479995727539,14811359.0,10.297595977783203
2019-09-17,10.582900047302246,10.217100143432617,10.38479995727539,10.27810001373291,17234126.0,10.191791534423828
2019-09-18,10.247599601745605,9.950480461120605,10.178999900817871,10.079999923706055,15017325.0,9.995355606079102
2019-09-19,10.148599624633789,9.920000076293945,10.11050033569336,10.072400093078613,10344470.0,9.98781967163086
2019-09-20,10.38479995727539,10.049500465393066,10.1181001663208,10.11050033569336,14214760.0,10.025599479675293
2019-09-23,10.514300346374512,10.17140007019043,10.232399940490723,10.247599601745605,16704478.0,10.161547660827637
2019-09-24,10.125699996948242,9.904760360717773,10.125699996948242,9.958089828491211,15793151.0,9.874468803405762
2019-09-25,9.965709686279297,9.356189727783203,9.958089828491211,9.379050254821777,15717845.0,9.300292015075684
2019-09-26,9.485710144042969,8.685709953308105,9.340950012207031,8.761899948120117,16258076.0,8.688323974609375
2019-09-27,8.868570327758789,8.67809009552002,8.784760475158691,8.754280090332031,9422409.0,8.680768013000488
2019-09-30,8.990480422973633,8.74666976928711,8.860950469970703,8.769519805908203,7110706.0,8.695879936218262
2019-10-08,9.645709991455078,8.685709953308105,8.838089942932129,9.645709991455078,20572786.0,9.564712524414062
2019-10-09,10.057100296020508,9.600000381469727,10.057100296020508,9.714280128479004,28657947.0,9.632706642150879
2019-10-10,9.897139549255371,9.539050102233887,9.699049949645996,9.737139701843262,19327886.0,9.655374526977539
2019-10-11,9.737139701843262,9.379050254821777,9.63047981262207,9.622859954833984,18243022.0,9.542054176330566
2019-10-14,9.889519691467285,9.241900444030762,9.363809585571289,9.600000381469727,21233383.0,9.519386291503906
2019-10-15,9.836190223693848,9.302860260009766,9.417140007019043,9.417140007019043,15697160.0,9.338061332702637
2019-10-16,9.409520149230957,9.142860412597656,9.318099975585938,9.16571044921875,12176084.0,9.088743209838867
2019-10-17,9.257140159606934,8.998089790344238,9.211429595947266,9.028570175170898,9874882.0,8.952754974365234
2019-10-18,9.20380973815918,8.838089942932129,8.990480422973633,8.876190185546875,10658148.0,8.801653861999512
2019-10-21,9.211429595947266,8.723810195922852,8.80762004852295,9.135239601135254,14795510.0,9.058528900146484
2019-10-22,9.04380989074707,8.883810043334961,9.036190032958984,9.028570175170898,10296208.0,8.952754974365234
2019-10-23,9.173330307006836,8.899049758911133,8.952380180358887,8.960000038146973,8779416.0,8.884760856628418
2019-10-24,8.899049758911133,8.708569526672363,8.891429901123047,8.792380332946777,10242572.0,8.718547821044922
2019-10-25,9.097140312194824,8.708569526672363,8.838089942932129,8.937140464782715,13174344.0,8.862092971801758
2019-10-28,9.142860412597656,8.739049911499023,8.777139663696289,9.081899642944336,12910570.0,9.005636215209961
2019-10-29,9.988570213317871,8.937140464782715,9.158100128173828,9.577139854431152,28962714.0,9.49671745300293
2019-10-30,9.50094985961914,8.960000038146973,9.356189727783203,9.04380989074707,20403844.0,8.967866897583008
2019-10-31,8.967619895935059,8.548569679260254,8.815239906311035,8.55618953704834,15025328.0,8.48434066772461
2019-11-01,8.830479621887207,8.236189842224121,8.502860069274902,8.563810348510742,12323842.0,8.491897583007812
2019-11-04,8.67809009552002,8.411430358886719,8.548569679260254,8.586669921875,9518797.0,8.514565467834473
2019-11-05,8.975239753723145,8.502860069274902,8.502860069274902,8.739049911499023,14168664.0,8.665665626525879
2019-11-06,8.731430053710938,8.419050216674805,8.655240058898926,8.472379684448242,10056684.0,8.40123462677002
2019-11-07,8.655240058898926,8.464759826660156,8.518099784851074,8.540949821472168,7655903.0,8.469228744506836
2019-11-08,8.609519958496094,8.380949974060059,8.609519958496094,8.502860069274902,6762250.0,8.431459426879883
2019-11-11,8.594289779663086,8.175239562988281,8.449520111083984,8.312379837036133,8640123.0,8.242578506469727
2019-11-12,8.419050216674805,8.198100090026855,8.266670227050781,8.335240364074707,5990408.0,8.265247344970703
2019-11-13,8.609519958496094,8.251429557800293,8.304759979248047,8.495240211486816,10619031.0,8.423903465270996
2019-11-14,8.502860069274902,8.327619552612305,8.42667007446289,8.479999542236328,7307896.0,8.408790588378906
2019-11-15,8.670479774475098,8.39618968963623,8.403809547424316,8.441900253295898,11214094.0,8.371010780334473
2019-11-18,8.586669921875,8.114290237426758,8.182860374450684,8.479999542236328,10293797.0,8.408790588378906
2019-11-19,8.533329963684082,8.419050216674805,8.464759826660156,8.510479927062988,7475784.0,8.43901538848877
2019-11-20,9.318099975585938,8.434289932250977,8.48762035369873,9.150480270385742,31388491.0,9.073640823364258
2019-11-21,9.10476016998291,8.716190338134766,8.883810043334961,8.723810195922852,22480030.0,8.650553703308105
2019-11-22,8.899049758911133,8.55618953704834,8.586669921875,8.609519958496094,15967487.0,8.537223815917969
2019-11-25,8.533329963684082,8.266670227050781,8.464759826660156,8.274290084838867,12454799.0,8.204808235168457
2019-11-26,8.373330116271973,8.228569984436035,8.228569984436035,8.335240364074707,7064363.0,8.265247344970703
2019-11-27,8.830479621887207,8.388569831848145,8.388569831848145,8.479999542236328,12413649.0,8.408790588378906
2019-11-28,8.67809009552002,8.304759979248047,8.373330116271973,8.495240211486816,13165943.0,8.423903465270996
2019-11-29,8.472379684448242,8.243809700012207,8.403809547424316,8.327619552612305,9927238.0,8.2576904296875
2019-12-02,8.419050216674805,8.251429557800293,8.297140121459961,8.365710258483887,6959910.0,8.29546070098877
2019-12-03,8.48762035369873,8.289520263671875,8.289520263671875,8.434289932250977,8988208.0,8.36346435546875
2019-12-04,8.761899948120117,8.42667007446289,8.571430206298828,8.670479774475098,17866517.0,8.597671508789062
2019-12-05,8.655240058898926,8.502860069274902,8.518099784851074,8.601900100708008,13039220.0,8.529667854309082
2019-12-06,8.80762004852295,8.586669921875,8.586669921875,8.708569526672363,14276596.0,8.635440826416016
2019-12-09,8.792380332946777,8.594289779663086,8.609519958496094,8.731430053710938,10444550.0,8.658109664916992
2019-12-10,8.883810043334961,8.670479774475098,8.731430053710938,8.830479621887207,13689917.0,8.756327629089355
2019-12-11,8.830479621887207,8.624759674072266,8.784760475158691,8.64762020111084,11434317.0,8.575003623962402
2019-12-12,8.74666976928711,8.579050064086914,8.64762020111084,8.708569526672363,11268437.0,8.635440826416016
2019-12-13,8.640000343322754,8.388569831848145,8.510479927062988,8.640000343322754,11757657.0,8.567447662353516
2019-12-16,8.624759674072266,8.45713996887207,8.586669921875,8.594289779663086,13271249.0,8.52212142944336
2019-12-17,8.845709800720215,8.548569679260254,8.594289779663086,8.815239906311035,17140150.0,8.741215705871582
2019-12-18,9.23429012298584,8.761899948120117,8.815239906311035,8.937140464782715,27012679.0,8.862092971801758
2019-12-19,9.127619743347168,8.845709800720215,8.868570327758789,8.990480422973633,16189491.0,8.914984703063965
2019-12-20,9.16571044921875,8.883810043334961,8.921899795532227,9.07427978515625,16600158.0,8.998080253601074
2019-12-23,9.737139701843262,9.097140312194824,9.097140312194824,9.119999885559082,31793186.0,9.043416976928711
2019-12-24,9.127619743347168,8.838089942932129,9.127619743347168,9.028570175170898,16635201.0,8.952754974365234
2019-12-25,9.005709648132324,8.845709800720215,8.952380180358887,8.9447603225708,11092962.0,8.869648933410645
2019-12-26,8.998089790344238,8.838089942932129,8.9447603225708,8.929519653320312,9645720.0,8.854536056518555
2019-12-27,9.26476001739502,8.868570327758789,8.921899795532227,9.089520454406738,17747680.0,9.013193130493164
2019-12-30,9.279999732971191,8.845709800720215,8.998089790344238,9.180950164794922,17354690.0,9.10385513305664
2019-12-31,9.729519844055176,9.158100128173828,9.432379722595215,9.29524040222168,27212626.0,9.217185974121094
2020-01-02,9.706669807434082,9.142860412597656,9.29524040222168,9.478099822998047,28101173.0,9.398509979248047
2020-01-03,10.422900199890137,9.5314302444458,9.5314302444458,10.422900199890137,55026895.0,10.335375785827637
2020-01-06,11.428600311279297,10.552399635314941,10.636199951171875,11.11620044708252,63550382.0,11.022854804992676
2020-01-07,11.199999809265137,10.285699844360352,10.613300323486328,10.552399635314941,54754490.0,10.463788032531738
2020-01-08,9.927619934082031,9.927619934082031,9.927619934082031,9.927619934082031,36715252.0,9.844254493713379
2020-01-09,10.064800262451172,9.828570365905762,9.942859649658203,10.01140022277832,23083217.0,9.927331924438477
2020-01-10,10.11050033569336,9.676190376281738,9.950480461120605,9.714280128479004,18034817.0,9.632706642150879
2020-01-13,9.85142993927002,9.85142993927002,9.85142993927002,9.85142993927002,15937562.0,9.768704414367676
2020-01-14,10.133299827575684,10.133299827575684,10.133299827575684,10.133299827575684,27181283.0,10.04820728302002
2020-01-15,10.003800392150879,9.69143009185791,9.91238021850586,9.714280128479004,16332504.0,9.632706642150879
2020-01-16,9.897139549255371,9.638090133666992,9.729519844055176,9.798089981079102,11713369.0,9.715812683105469
2020-01-17,9.805709838867188,9.493330001831055,9.75238037109375,9.668569564819336,12667508.0,9.587379455566406
2020-01-20,9.607620239257812,9.386670112609863,9.607620239257812,9.523810386657715,9750386.0,9.443836212158203
2020-01-21,9.554289817810059,9.142860412597656,9.462860107421875,9.173330307006836,11145570.0,9.096299171447754
2020-01-22,9.32571029663086,9.089520454406738,9.158100128173828,9.20380973815918,9161697.0,9.1265230178833
2020-01-23,9.16571044921875,8.48762035369873,9.142860412597656,8.640000343322754,11395713.0,8.567447662353516
2020-02-03,7.779049873352051,7.779049873352051,7.779049873352051,7.779049873352051,1041731.0,7.713726997375488
2020-02-04,7.573329925537109,7.0019001960754395,7.0019001960754395,7.512380123138428,17529927.0,7.449296474456787
2020-02-05,8.106670379638672,7.436190128326416,7.489520072937012,7.771430015563965,18296351.0,7.706171035766602
2020-02-06,8.243809700012207,7.8247599601745605,8.0,8.243809700012207,21518648.0,8.17458438873291
2020-02-07,8.22095012664795,7.847620010375977,8.152379989624023,8.0,17587997.0,7.932821750640869
2020-02-10,8.800000190734863,7.847620010375977,7.916190147399902,8.800000190734863,22820156.0,8.726103782653809
2020-02-11,9.26476001739502,8.479999542236328,9.26476001739502,8.548569679260254,30834162.0,8.476784706115723
2020-02-12,9.04380989074707,8.213330268859863,8.464759826660156,8.716190338134766,23285889.0,8.642997741699219
2020-02-13,9.219050407409668,8.55618953704834,8.55618953704834,8.967619895935059,28182882.0,8.892315864562988
2020-02-14,9.379050254821777,8.716190338134766,8.838089942932129,9.142860412597656,27752644.0,9.066084861755371
2020-02-17,10.057100296020508,9.409520149230957,9.424759864807129,10.057100296020508,47202240.0,9.972647666931152
2020-02-18,9.889519691467285,9.615240097045898,9.676190376281738,9.836190223693848,41092407.0,9.753593444824219
2020-02-19,9.82094955444336,9.470479965209961,9.69143009185791,9.485710144042969,23831710.0,9.40605640411377
2020-02-20,9.767620086669922,9.432379722595215,9.523810386657715,9.607620239257812,20335395.0,9.526942253112793
2020-02-21,9.744759559631348,9.447620391845703,9.676190376281738,9.56190013885498,21839459.0,9.481606483459473
2020-02-24,10.133299827575684,9.455240249633789,9.493330001831055,9.942859649658203,35425971.0,9.859366416931152
2020-02-25,9.653329849243164,9.142860412597656,9.63047981262207,9.546669960021973,25766304.0,9.466504096984863
2020-02-26,10.049500465393066,9.493330001831055,9.72189998626709,9.516189575195312,28950178.0,9.436279296875
2020-02-27,9.72189998626709,9.272379875183105,9.386670112609863,9.401900291442871,19681261.0,9.32295036315918
2020-02-28,9.554289817810059,8.906669616699219,9.158100128173828,8.921899795532227,19398125.0,8.846980094909668
2020-03-02,9.26476001739502,8.860950469970703,8.860950469970703,9.188570022583008,13278960.0,9.111411094665527
2020-03-03,9.714280128479004,9.219050407409668,9.310480117797852,9.569519996643066,22693804.0,9.48916244506836
2020-03-04,9.859049797058105,9.356189727783203,9.4399995803833,9.859049797058105,27765272.0,9.776260375976562
2020-03-05,10.346699714660645,9.69143009185791,9.782859802246094,9.996190071105957,39828113.0,9.912249565124512
2020-03-06,10.178999900817871,9.72189998626709,9.782859802246094,9.760000228881836,23395417.0,9.6780424118042
2020-03-09,9.85142993927002,9.23429012298584,9.569519996643066,9.257140159606934,18520846.0,9.179405212402344
2020-03-10,9.333330154418945,8.670479774475098,9.028570175170898,9.333330154418945,19382375.0,9.254955291748047
2020-03-11,9.706669807434082,9.257140159606934,9.333330154418945,9.371430397033691,18746037.0,9.292736053466797
2020-03-12,9.173330307006836,8.838089942932129,9.150480270385742,8.91427993774414,12944146.0,8.839424133300781
2020-03-13,9.135239601135254,8.198100090026855,8.259050369262695,8.91427993774414,14530701.0,8.839424133300781
2020-03-16,9.097140312194824,8.525710105895996,9.020950317382812,8.533329963684082,11017353.0,8.46167278289795
2020-03-17,8.632379531860352,8.0,8.434289932250977,8.259050369262695,10683322.0,8.189697265625
2020-03-18,8.45713996887207,8.045709609985352,8.358099937438965,8.076189994812012,9829273.0,8.00837230682373
2020-03-19,8.251429557800293,7.885709762573242,7.992380142211914,8.198100090026855,8862736.0,8.129258155822754
2020-03-20,8.335240364074707,8.129520416259766,8.281900405883789,8.312379837036133,8361136.0,8.242578506469727
2020-03-23,8.80762004852295,7.923810005187988,8.022859573364258,8.525710105895996,20994827.0,8.454117774963379
2020-03-24,8.685709953308105,8.327619552612305,8.609519958496094,8.579050064086914,14628592.0,8.507009506225586
2020-03-25,8.990480422973633,8.533329963684082,8.632379531860352,8.937140464782715,19135534.0,8.862092971801758
2020-03-26,9.828570365905762,8.777139663696289,8.777139663696289,9.828570365905762,55965916.0,9.746037483215332
2020-03-27,9.828570365905762,9.379050254821777,9.828570365905762,9.485710144042969,39724715.0,9.40605640411377
2020-03-30,10.33899974822998,9.554289817810059,9.66094970703125,9.767620086669922,51635015.0,9.685598373413086
2020-03-31,10.742899894714355,9.5314302444458,9.622859954833984,10.742899894714355,60690441.0,10.652688980102539
2020-04-01,11.039999961853027,10.186699867248535,10.521900177001953,10.285699844360352,52621352.0,10.19932746887207
2020-04-02,10.270500183105469,9.668569564819336,10.17140007019043,10.01140022277832,40687072.0,9.927331924438477
2020-04-03,10.476200103759766,9.828570365905762,10.041899681091309,9.973329544067383,37955048.0,9.889580726623535
2020-04-07,10.773300170898438,9.767620086669922,9.813329696655273,10.621000289916992,45686371.0,10.53181266784668
2020-04-08,10.60569953918457,10.026700019836426,10.361900329589844,10.102899551391602,34633869.0,10.018062591552734
2020-04-09,10.643799781799316,9.767620086669922,10.095199584960938,10.43809986114502,42504111.0,10.350448608398438
2020-04-10,10.643799781799316,9.866669654846191,10.270500183105469,9.980950355529785,32545336.0,9.897137641906738
2020-04-13,9.988570213317871,9.447620391845703,9.980950355529785,9.600000381469727,19925986.0,9.519386291503906
2020-04-14,9.904760360717773,9.546669960021973,9.653329849243164,9.82094955444336,17376200.0,9.738480567932129
2020-04-15,10.803799629211426,9.729519844055176,9.82094955444336,10.468600273132324,57550191.0,10.380692481994629
2020-04-16,11.3371000289917,10.354299545288086,10.476200103759766,10.880000114440918,58082949.0,10.7886381149292
2020-04-17,10.742899894714355,10.354299545288086,10.70479965209961,10.49899959564209,34594275.0,10.410836219787598
2020-04-20,11.10099983215332,10.453300476074219,10.66670036315918,10.956199645996094,44030501.0,10.864197731018066
2020-04-21,11.17710018157959,10.407600402832031,10.674300193786621,10.742899894714355,35767487.0,10.652688980102539
2020-04-22,11.817099571228027,10.453300476074219,10.529500007629395,11.817099571228027,44808097.0,11.717867851257324
2020-04-23,12.876199722290039,11.657099723815918,12.190500259399414,11.702899932861328,71801748.0,11.60462760925293
2020-04-24,11.961899757385254,11.123800277709961,11.664799690246582,11.359999656677246,44690408.0,11.264606475830078
2020-04-27,11.436200141906738,10.910499572753906,11.253299713134766,10.956199645996094,27782671.0,10.864197731018066
2020-04-28,11.527600288391113,9.859049797058105,10.83430004119873,11.146699905395508,44014978.0,11.05309772491455
2020-04-29,11.085700035095215,10.521900177001953,10.689499855041504,10.529500007629395,24494792.0,10.441081047058105
2020-04-30,10.742899894714355,10.392399787902832,10.5600004196167,10.651399612426758,17450208.0,10.561956405639648
2020-05-06,11.192399978637695,10.5600004196167,10.628600120544434,11.032400131225586,24099538.0,10.93975830078125
2020-05-07,11.649499893188477,10.910499572753906,10.910499572753906,11.3371000289917,31793334.0,11.241899490356445
2020-05-08,11.436200141906738,11.039999961853027,11.306699752807617,11.436200141906738,22612754.0,11.340167045593262
2020-05-11,11.954299926757812,11.245699882507324,11.44379997253418,11.939000129699707,36718405.0,11.8387451171875
2020-05-12,11.954299926757812,11.535200119018555,11.809499740600586,11.794300079345703,24000130.0,11.695260047912598
2020-05-13,11.83240032196045,11.321900367736816,11.756199836730957,11.367600440979004,23964151.0,11.272143363952637
2020-05-14,11.497099876403809,11.108599662780762,11.230500221252441,11.16189956665039,19995426.0,11.068169593811035
2020-05-15,11.809499740600586,11.108599662780762,11.184800148010254,11.664799690246582,27543726.0,11.56684684753418
2020-05-18,12.28950023651123,11.420999526977539,11.542900085449219,12.114299774169922,38646632.0,12.012572288513184
2020-05-19,12.251399993896484,11.718099594116211,11.908599853515625,12.220999717712402,28540649.0,12.118376731872559
2020-05-20,12.594300270080566,11.847599983215332,12.190500259399414,11.878100395202637,29631086.0,11.778356552124023
2020-05-21,11.84000015258789,11.169500350952148,11.763799667358398,11.207599639892578,25690017.0,11.113486289978027
2020-05-22,11.39050006866455,10.697099685668945,11.123800277709961,10.72760009765625,18779481.0,10.637516975402832
2020-05-25,10.948599815368652,10.60569953918457,10.72760009765625,10.819000244140625,11418608.0,10.728150367736816
2020-05-26,11.009499549865723,10.66670036315918,10.819000244140625,11.001899719238281,11459896.0,10.909513473510742
2020-05-27,12.098999977111816,11.047599792480469,11.17710018157959,12.098999977111816,62483434.0,11.997401237487793
2020-05-28,12.571399688720703,11.741000175476074,11.939000129699707,12.236200332641602,67418856.0,12.13344955444336
2020-05-29,12.380999565124512,11.870499610900879,12.015199661254883,12.038100242614746,37940419.0,11.937012672424316
2020-06-01,12.228599548339844,11.855199813842773,11.855199813842773,12.152400016784668,39001902.0,12.050353050231934
2020-06-02,12.358099937438965,11.67240047454834,12.198100090026855,11.946700096130371,36841875.0,11.846380233764648
2020-06-03,12.312399864196777,11.657099723815918,11.779000282287598,12.312399864196777,36204325.0,12.209009170532227
2020-06-04,12.312399864196777,11.847599983215332,12.15999984741211,11.908599853515625,29055375.0,11.808600425720215
2020-06-05,11.809499740600586,11.078100204467773,11.756199836730957,11.10099983215332,34191685.0,11.007781982421875
2020-06-08,11.428600311279297,10.99429988861084,11.108599662780762,11.413299560546875,18518871.0,11.317459106445312
2020-06-09,11.504799842834473,11.15429973602295,11.268600463867188,11.497099876403809,15653213.0,11.400555610656738
2020-06-10,11.748600006103516,11.238100051879883,11.413299560546875,11.238100051879883,16586979.0,11.143730163574219
2020-06-11,11.626700401306152,10.918100357055664,11.078100204467773,11.413299560546875,22826892.0,11.317459106445312
2020-06-12,11.291399955749512,11.123800277709961,11.123800277709961,11.15429973602295,13812222.0,11.060633659362793
2020-06-15,11.352399826049805,10.8951997756958,11.024800300598145,10.971400260925293,15789520.0,10.879270553588867
2020-06-16,11.123800277709961,10.918100357055664,10.918100357055664,11.039999961853027,12015202.0,10.947294235229492
2020-06-17,11.3371000289917,10.83430004119873,11.024800300598145,11.253299713134766,19739413.0,11.15880298614502
2020-06-18,11.375200271606445,10.986700057983398,11.169500350952148,11.024800300598145,14894109.0,10.932222366333008
2020-06-19,11.17710018157959,10.99429988861084,11.078100204467773,11.085700035095215,9896264.0,10.992609977722168
2020-06-22,11.558099746704102,11.039999961853027,11.108599662780762,11.398099899291992,21898322.0,11.302387237548828
2020-06-23,11.39050006866455,11.138999938964844,11.276200294494629,11.146699905395508,13505201.0,11.05309772491455
2020-06-24,11.184800148010254,10.66670036315918,11.184800148010254,10.70479965209961,19704780.0,10.614908218383789
2020-06-29,10.986700057983398,10.712400436401367,10.712400436401367,10.857099533081055,10976646.0,10.765929222106934
2020-06-30,10.925700187683105,10.742899894714355,10.742899894714355,10.880000114440918,9610694.0,10.7886381149292
2020-07-01,10.933300018310547,10.742899894714355,10.819000244140625,10.841899871826172,9843155.0,10.75085735321045
2020-07-02,10.99429988861084,10.864800453186035,10.8951997756958,10.902899742126465,10607135.0,10.811345100402832
2020-07-03,11.062899589538574,10.849499702453613,10.902899742126465,10.979000091552734,10718481.0,10.88680648803711
2020-07-06,11.428600311279297,10.925700187683105,10.99429988861084,11.428600311279297,22675692.0,11.33263111114502
2020-07-07,12.312399864196777,11.329500198364258,11.687600135803223,11.908599853515625,50290902.0,11.808600425720215
2020-07-08,12.229999542236328,11.920000076293945,11.960000038146973,12.220000267028809,17121016.0,12.220000267028809
2020-07-09,13.4399995803833,11.949999809265137,12.079999923706055,13.4399995803833,48321515.0,13.4399995803833
2020-07-10,14.380000114440918,13.109999656677246,13.4399995803833,13.649999618530273,50012879.0,13.649999618530273
2020-07-13,15.020000457763672,13.859999656677246,14.029999732971191,15.020000457763672,41233001.0,15.020000457763672
2020-07-14,15.800000190734863,14.020000457763672,15.100000381469727,15.220000267028809,54245699.0,15.220000267028809
2020-07-15,14.960000038146973,13.710000038146973,14.8100004196167,13.960000038146973,31010196.0,13.960000038146973
2020-07-16,13.920000076293945,12.90999984741211,13.800000190734863,12.960000038146973,25324996.0,12.960000038146973
2020-07-17,13.329999923706055,12.829999923706055,12.890000343322754,13.079999923706055,15242452.0,13.079999923706055
2020-07-20,13.510000228881836,13.100000381469727,13.25,13.479999542236328,15154543.0,13.479999542236328
2020-07-21,14.630000114440918,13.75,14.300000190734863,13.75,28599129.0,13.75
2020-07-22,15.130000114440918,13.40999984741211,13.539999961853027,15.130000114440918,44532522.0,15.130000114440918
2020-07-23,16.600000381469727,15.180000305175781,15.800000190734863,15.390000343322754,75208853.0,15.390000343322754
2020-07-24,16.899999618530273,14.619999885559082,14.880000114440918,16.1299991607666,71880708.0,16.1299991607666
2020-07-27,17.739999771118164,17.0,17.0,17.739999771118164,25120868.0,17.739999771118164
2020-07-28,18.459999084472656,16.110000610351562,17.0,17.1299991607666,78253426.0,17.1299991607666
2020-07-29,17.450000762939453,15.970000267028809,16.579999923706055,17.09000015258789,52241530.0,17.09000015258789
2020-07-30,18.799999237060547,16.719999313354492,16.799999237060547,18.799999237060547,79263840.0,18.799999237060547
2020-07-31,19.3700008392334,17.860000610351562,18.219999313354492,18.6299991607666,69541604.0,18.6299991607666
2020-08-03,19.600000381469727,18.100000381469727,18.100000381469727,18.81999969482422,59007186.0,18.81999969482422
2020-08-04,20.469999313354492,18.010000228881836,19.389999389648438,18.309999465942383,66272224.0,18.309999465942383
2020-08-05,19.239999771118164,17.299999237060547,17.299999237060547,18.860000610351562,48936488.0,18.860000610351562
2020-08-06,18.860000610351562,18.079999923706055,18.489999771118164,18.219999313354492,33625075.0,18.219999313354492
2020-08-07,18.59000015258789,17.719999313354492,18.079999923706055,17.760000228881836,26967307.0,17.760000228881836
2020-08-10,17.690000534057617,16.989999771118164,17.389999389648438,17.43000030517578,20848342.0,17.43000030517578
2020-08-11,18.489999771118164,17.209999084472656,17.459999084472656,17.790000915527344,33683541.0,17.790000915527344
2020-08-12,18.549999237060547,17.440000534057617,17.56999969482422,17.780000686645508,31035695.0,17.780000686645508
2020-08-13,19.010000228881836,17.399999618530273,17.920000076293945,19.010000228881836,49896128.0,19.010000228881836
2020-08-14,19.280000686645508,18.010000228881836,19.040000915527344,18.299999237060547,35617278.0,18.299999237060547
2020-08-17,18.6200008392334,17.700000762939453,17.700000762939453,18.510000228881836,26343268.0,18.510000228881836
2020-08-18,19.559999465942383,18.280000686645508,18.440000534057617,18.899999618530273,43926921.0,18.899999618530273
2020-08-19,20.200000762939453,18.709999084472656,18.780000686645508,19.3700008392334,49736689.0,19.3700008392334
2020-08-20,19.219999313354492,17.43000030517578,18.889999389648438,17.5,38775511.0,17.5
2020-08-21,17.579999923706055,16.479999542236328,17.239999771118164,16.889999389648438,27946118.0,16.889999389648438
2020-08-24,17.299999237060547,16.6299991607666,16.81999969482422,17.100000381469727,15227764.0,17.100000381469727
2020-08-25,17.049999237060547,16.1200008392334,17.049999237060547,16.270000457763672,22209646.0,16.270000457763672
2020-08-26,16.469999313354492,15.65999984741211,16.350000381469727,15.75,15610522.0,15.75
2020-08-27,15.979999542236328,15.520000457763672,15.75,15.869999885559082,10125276.0,15.869999885559082
2020-08-28,16.170000076293945,15.380000114440918,15.640000343322754,15.949999809265137,15007642.0,15.949999809265137
2020-08-31,16.290000915527344,15.739999771118164,15.84000015258789,16.25,14469057.0,16.25
2020-09-01,16.350000381469727,15.819999694824219,16.290000915527344,16.149999618530273,11486862.0,16.149999618530273
2020-09-02,16.59000015258789,16.049999237060547,16.3799991607666,16.06999969482422,13614995.0,16.06999969482422
2020-09-03,15.890000343322754,15.279999732971191,15.850000381469727,15.40999984741211,13422022.0,15.40999984741211
2020-09-04,15.84000015258789,14.930000305175781,15.100000381469727,15.65999984741211,9855180.0,15.65999984741211
2020-09-07,15.869999885559082,15.460000038146973,15.8100004196167,15.5,9106925.0,15.5
2020-09-08,15.630000114440918,15.180000305175781,15.4399995803833,15.329999923706055,7629710.0,15.329999923706055
2020-09-09,15.260000228881836,14.020000457763672,15.15999984741211,14.199999809265137,14396929.0,14.199999809265137
2020-09-10,15.619999885559082,13.850000381469727,14.329999923706055,15.619999885559082,28869223.0,15.619999885559082
2020-09-11,16.15999984741211,15.229999542236328,15.510000228881836,15.829999923706055,30537046.0,15.829999923706055
2020-09-14,16.290000915527344,15.649999618530273,15.850000381469727,16.100000381469727,23305337.0,16.100000381469727
2020-09-15,16.06999969482422,15.380000114440918,15.850000381469727,15.800000190734863,18862595.0,15.800000190734863
2020-09-16,16.489999771118164,15.729999542236328,16.09000015258789,15.880000114440918,18992843.0,15.880000114440918
2020-09-17,15.640000343322754,15.0,15.640000343322754,15.170000076293945,15902749.0,15.170000076293945
2020-09-18,15.430000305175781,14.9399995803833,15.069999694824219,15.300000190734863,12325752.0,15.300000190734863
2020-09-21,15.789999961853027,15.170000076293945,15.3100004196167,15.380000114440918,13879740.0,15.380000114440918
2020-09-22,15.579999923706055,15.010000228881836,15.170000076293945,15.199999809265137,10422973.0,15.199999809265137
2020-09-23,15.380000114440918,14.949999809265137,15.350000381469727,15.050000190734863,8554572.0,15.050000190734863
2020-09-24,15.470000267028809,14.829999923706055,14.880000114440918,14.850000381469727,11087378.0,14.850000381469727
2020-09-25,14.779999732971191,14.210000038146973,14.579999923706055,14.359999656677246,9817844.0,14.359999656677246
2020-09-28,14.5,14.050000190734863,14.479999542236328,14.210000038146973,5241955.0,14.210000038146973
2020-09-29,15.550000190734863,14.119999885559082,14.119999885559082,14.75,14130376.0,14.75
2020-09-30,15.0,14.59000015258789,14.75,14.760000228881836,8468935.0,14.760000228881836
2020-10-09,15.640000343322754,15.0,15.59000015258789,15.380000114440918,13087459.0,15.380000114440918
2020-10-12,15.930000305175781,15.319999694824219,15.430000305175781,15.670000076293945,15808137.0,15.670000076293945
2020-10-13,15.75,15.399999618530273,15.5,15.539999961853027,11245257.0,15.539999961853027
2020-10-14,15.850000381469727,15.449999809265137,15.5600004196167,15.630000114440918,13577407.0,15.630000114440918
2020-10-15,15.569999694824219,15.149999618530273,15.539999961853027,15.390000343322754,8962905.0,15.390000343322754
2020-10-16,15.479999542236328,15.039999961853027,15.380000114440918,15.380000114440918,7256463.0,15.380000114440918
2020-10-19,15.930000305175781,15.479999542236328,15.720000267028809,15.569999694824219,16241599.0,15.569999694824219
2020-10-20,15.680000305175781,15.149999618530273,15.329999923706055,15.289999961853027,9774487.0,15.289999961853027
2020-10-21,15.279999732971191,14.829999923706055,15.239999771118164,14.84000015258789,8621732.0,14.84000015258789
2020-10-22,14.880000114440918,14.529999732971191,14.880000114440918,14.670000076293945,6120151.0,14.670000076293945
2020-10-23,14.800000190734863,14.34000015258789,14.789999961853027,14.369999885559082,5609726.0,14.369999885559082
2020-10-26,14.489999771118164,14.1899995803833,14.260000228881836,14.460000038146973,4031324.0,14.460000038146973
2020-10-27,14.800000190734863,14.279999732971191,14.390000343322754,14.770000457763672,3760671.0,14.770000457763672