Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.716800212860107,7.339749813079834,7.339749813079834,7.578549861907959,39147012.0,6.847672462463379
2010-01-05,9.094260215759277,9.094260215759277,9.094260215759277,9.094260215759277,0.0,8.217206954956055
2010-01-06,7.9178900718688965,7.578549861907959,7.6350998878479,7.591119766235352,35120351.0,6.859029769897461
2010-01-07,7.578549861907959,7.2706298828125,7.540840148925781,7.295770168304443,25663696.0,6.592163562774658
2010-01-08,7.364890098571777,7.16379976272583,7.226640224456787,7.358610153198242,14395645.0,6.64894437789917
2010-01-11,7.62253999710083,7.176370143890381,7.415160179138184,7.446579933166504,22025759.0,6.728430271148682
2010-01-12,7.817339897155762,7.333469867706299,7.352320194244385,7.798490047454834,30154089.0,7.046401023864746
2010-01-13,7.980730056762695,7.540840148925781,7.60368013381958,7.930449962615967,41782845.0,7.165635585784912
2010-01-14,8.294930458068848,7.792200088500977,7.886469841003418,8.100119590759277,38415043.0,7.318942070007324
2010-01-15,8.1566801071167,7.905320167541504,8.043569564819336,7.961870193481445,17257735.0,7.194025039672852
2010-01-18,8.257220268249512,7.8801798820495605,7.905320167541504,8.244660377502441,20805360.0,7.449542999267578
2010-01-19,8.43317985534668,8.18809986114502,8.326350212097168,8.225799560546875,30503963.0,7.432500839233398
2010-01-20,8.288640022277832,7.729360103607178,8.225799560546875,7.7670698165893555,25757607.0,7.018011569976807
2010-01-21,7.905320167541504,7.716800212860107,7.836190223693848,7.785920143127441,15324120.0,7.035043716430664
2010-01-22,7.697939872741699,7.276909828186035,7.697939872741699,7.421450138092041,22807786.0,6.705723762512207
2010-01-25,7.578549861907959,7.383739948272705,7.3900299072265625,7.3900299072265625,9704475.0,6.677333354949951
2010-01-26,7.509419918060303,6.912439823150635,7.421450138092041,6.931290149688721,18714826.0,6.262834548950195
2010-01-27,7.295770168304443,6.931290149688721,6.975279808044434,7.075819969177246,25509684.0,6.393425464630127
2010-01-28,7.3711700439453125,7.019269943237305,7.100959777832031,7.364890098571777,20569561.0,6.654618740081787
2010-01-29,7.873899936676025,7.2706298828125,7.327189922332764,7.723080158233643,33857179.0,6.978264331817627
2010-02-01,7.823619842529297,7.534560203552246,7.666520118713379,7.729360103607178,21120758.0,6.983938217163086
2010-02-02,7.798490047454834,7.60368013381958,7.723080158233643,7.628819942474365,13869399.0,6.893094062805176
2010-02-03,7.666520118713379,7.201509952545166,7.6350998878479,7.521989822387695,20440338.0,6.796566963195801
2010-02-04,7.528279781341553,7.346039772033691,7.528279781341553,7.415160179138184,13154180.0,6.700039386749268
2010-02-05,7.408880233764648,7.138659954071045,7.289480209350586,7.220359802246094,11627091.0,6.524026393890381
2010-02-08,7.446579933166504,7.16379976272583,7.226640224456787,7.402589797973633,8132990.0,6.6886820793151855
2010-02-09,7.572259902954102,7.339749813079834,7.408880233764648,7.446579933166504,9004874.0,6.728430271148682
2010-02-10,7.559700012207031,7.396309852600098,7.51570987701416,7.471720218658447,5731708.0,6.751145839691162
2010-02-11,7.521989822387695,7.364890098571777,7.48429012298584,7.37746000289917,4607895.0,6.665975570678711
2010-02-12,7.478000164031982,7.346039772033691,7.3900299072265625,7.402589797973633,6197991.0,6.6886820793151855
2010-02-22,7.402589797973633,7.23921012878418,7.402589797973633,7.276909828186035,8161806.0,6.575122356414795
2010-02-23,7.509419918060303,7.276909828186035,7.339749813079834,7.503139972686768,10162633.0,6.779534816741943
2010-02-24,7.943019866943359,7.478000164031982,7.534560203552246,7.936739921569824,22931782.0,7.171319007873535
2010-02-25,8.037280082702637,7.785920143127441,7.936739921569824,7.968160152435303,24139725.0,7.199707984924316
2010-02-26,8.213239669799805,7.855040073394775,7.974440097808838,8.043569564819336,20688383.0,7.267845630645752
2010-03-01,8.250940322875977,7.999579906463623,8.043569564819336,8.01842975616455,17730508.0,7.2451300621032715
2010-03-02,8.087550163269043,7.823619842529297,8.031000137329102,7.930449962615967,13051626.0,7.165635585784912
2010-03-03,8.043569564819336,7.829909801483154,7.930449962615967,8.031000137329102,13531625.0,7.256487846374512
2010-03-04,8.18181037902832,7.697939872741699,8.049850463867188,7.792200088500977,13794001.0,7.040717601776123
2010-03-05,7.911600112915039,7.597400188446045,7.798490047454834,7.704229831695557,11333064.0,6.961231708526611
2010-03-08,7.861330032348633,7.666520118713379,7.804769992828369,7.710509777069092,8157770.0,6.966906547546387
2010-03-09,7.823619842529297,7.591119766235352,7.7670698165893555,7.735650062561035,11828826.0,6.989622116088867
2010-03-10,7.823619842529297,7.666520118713379,7.723080158233643,7.716800212860107,7962524.0,6.972589492797852
2010-03-11,7.760779857635498,7.446579933166504,7.716800212860107,7.572259902954102,11504613.0,6.841989040374756
2010-03-12,7.597400188446045,7.352320194244385,7.597400188446045,7.3711700439453125,9424718.0,6.660293102264404
2010-03-15,7.402589797973633,7.100959777832031,7.346039772033691,7.264349937438965,10403933.0,6.563774108886719
2010-03-16,7.540840148925781,7.264349937438965,7.289480209350586,7.503139972686768,7995015.0,6.779534816741943
2010-03-17,7.672810077667236,7.51570987701416,7.584829807281494,7.660240173339844,8456966.0,6.92148494720459
2010-03-18,7.729360103607178,7.4591498374938965,7.666520118713379,7.51570987701416,11201059.0,6.790892601013184
2010-03-19,7.572259902954102,7.339749813079834,7.521989822387695,7.528279781341553,9717532.0,6.802250385284424
2010-03-22,7.565979957580566,7.3900299072265625,7.565979957580566,7.48429012298584,8581111.0,6.762503147125244
2010-03-23,7.528279781341553,7.314620018005371,7.490570068359375,7.339749813079834,7500872.0,6.63190221786499
2010-03-24,7.446579933166504,7.339749813079834,7.339749813079834,7.427730083465576,5963791.0,6.711398124694824
2010-03-25,7.421450138092041,7.214069843292236,7.421450138092041,7.245490074157715,8073620.0,6.5467329025268555
2010-03-26,7.3900299072265625,7.214069843292236,7.258059978485107,7.320899963378906,5139410.0,6.614870548248291
2010-03-29,7.503139972686768,7.320899963378906,7.320899963378906,7.415160179138184,14983246.0,6.700039386749268
2010-03-30,7.528279781341553,7.408880233764648,7.415160179138184,7.434010028839111,11252109.0,6.717072010040283
2010-03-31,8.920820236206055,8.920820236206055,8.920820236206055,8.920820236206055,0.0,8.060493469238281
2010-04-01,7.716800212860107,7.446579933166504,7.478000164031982,7.710509777069092,17692577.0,6.966906547546387
2010-04-02,7.842480182647705,7.60368013381958,7.74193000793457,7.691659927368164,16353008.0,6.949873924255371
2010-04-06,7.842480182647705,7.553410053253174,7.6350998878479,7.829909801483154,18424934.0,7.074791431427002
2010-04-07,7.886469841003418,7.716800212860107,7.817339897155762,7.804769992828369,11229065.0,7.0520758628845215
2010-04-08,7.949309825897217,7.760779857635498,7.836190223693848,7.779640197753906,15078913.0,7.029368877410889
2010-04-09,8.125260353088379,7.792200088500977,7.798490047454834,8.062419891357422,28191050.0,7.284878253936768
2010-04-12,8.376620292663574,7.980730056762695,8.081270217895508,8.338919639587402,51948165.0,7.534711837768555
2010-04-13,8.67197036743164,8.005860328674316,8.40176010131836,8.364049911499023,60457775.0,7.5574188232421875
2010-04-14,8.6493501663208,8.332630157470703,8.385419845581055,8.438199996948242,19187198.0,7.624417304992676
2010-04-15,8.438199996948242,8.144109725952148,8.415579795837402,8.21951961517334,20920376.0,7.426827907562256
2010-04-16,8.249679565429688,7.993289947509766,8.15919017791748,8.189359664916992,19080553.0,7.399576187133789
2010-04-19,8.370340347290039,7.865099906921387,8.189359664916992,7.895259857177734,24650122.0,7.133839130401611
2010-04-20,8.294930458068848,7.7746100425720215,7.9028000831604,8.257220268249512,28172318.0,7.460891246795654
2010-04-21,8.679510116577148,8.204440116882324,8.21951961517334,8.589019775390625,35802600.0,7.760692596435547
2010-04-22,8.807709693908691,8.453289985656738,8.55132007598877,8.475910186767578,30419287.0,7.6584906578063965
2010-04-23,8.709670066833496,8.430660247802734,8.430660247802734,8.67197036743164,22128548.0,7.835642337799072
2010-04-26,8.860489845275879,8.521149635314941,8.694589614868164,8.694589614868164,21967533.0,7.856080532073975
2010-04-27,8.837869644165039,8.13656997680664,8.747380256652832,8.498530387878418,32122802.0,7.678929328918457
2010-04-28,8.558859825134277,8.249679565429688,8.385419845581055,8.430660247802734,12776425.0,7.617605209350586
2010-04-29,8.506070137023926,8.068699836730957,8.44573974609375,8.076239585876465,12967222.0,7.297365188598633
2010-04-30,8.068699836730957,7.525760173797607,8.068699836730957,7.729360103607178,16931746.0,6.983938217163086
2010-05-04,8.181819915771484,7.503139972686768,7.540840148925781,8.121489524841309,16466690.0,7.338250637054443
2010-05-05,8.370340347290039,7.993289947509766,8.031000137329102,8.234600067138672,16528922.0,7.440453052520752
2010-05-06,8.317549705505371,7.970670223236084,8.181819915771484,8.008379936218262,14393186.0,7.236049652099609
2010-05-07,8.053620338439941,7.706739902496338,7.7670698165893555,7.850019931793213,9256234.0,7.092961311340332
2010-05-10,7.993289947509766,7.465439796447754,7.865099906921387,7.691659927368164,14161843.0,6.949873924255371
2010-05-11,7.9028000831604,7.3900299072265625,7.9028000831604,7.405109882354736,13095019.0,6.6909589767456055
2010-05-12,7.412650108337402,6.899869918823242,7.337240219116211,7.050690174102783,14504291.0,6.3707194328308105
2010-05-13,7.359859943389893,6.937580108642578,7.035610198974609,7.337240219116211,10302020.0,6.629634857177734
2010-05-14,7.661499977111816,7.18641996383667,7.23921012878418,7.540840148925781,12471785.0,6.813599586486816
2010-05-17,7.49560022354126,6.937580108642578,7.352320194244385,7.0054402351379395,11548976.0,6.329833030700684
2010-05-18,7.193960189819336,6.899869918823242,6.975279808044434,7.171339988708496,9325198.0,6.479733943939209
2010-05-19,7.201509952545166,6.937580108642578,7.095930099487305,7.043149948120117,7057661.0,6.363906383514404
2010-05-20,7.133639812469482,6.7339701652526855,6.937580108642578,6.749050140380859,8772186.0,6.098170280456543
2010-05-21,6.9828200340271,6.545450210571289,6.635940074920654,6.937580108642578,10424786.0,6.268517971038818
2010-05-24,7.352320194244385,6.937580108642578,6.96019983291626,7.23921012878418,10915880.0,6.541058540344238
2010-05-25,7.299540042877197,7.088389873504639,7.193960189819336,7.18641996383667,7988708.0,6.493359088897705
2010-05-26,7.224130153656006,7.035610198974609,7.141180038452148,7.171339988708496,5939245.0,6.479733943939209
2010-05-27,7.299540042877197,7.088389873504639,7.148719787597656,7.284450054168701,8225422.0,6.581935882568359
2010-05-28,7.525760173797607,7.291999816894531,7.344779968261719,7.47298002243042,16850659.0,6.752283573150635
2010-05-31,7.578549861907959,7.095930099487305,7.3900299072265625,7.148719787597656,21626441.0,6.45929479598999
2010-06-01,7.118559837341309,6.711349964141846,6.975279808044434,7.0054402351379395,11919413.0,6.329833030700684
2010-06-02,7.012979984283447,6.696269989013672,7.0054402351379395,6.922490119934082,12799995.0,6.254883766174316
2010-06-03,7.035610198974609,6.831999778747559,6.990359783172607,6.839550018310547,7740410.0,6.1799421310424805
2010-06-04,6.907410144805908,6.696269989013672,6.816919803619385,6.847089767456055,7242917.0,6.1867547035217285
2010-06-07,6.809380054473877,6.635940074920654,6.749050140380859,6.711349964141846,6383102.0,6.06410551071167
2010-06-08,6.801839828491211,6.635940074920654,6.673649787902832,6.7264299392700195,7290702.0,6.077731609344482
2010-06-09,6.990359783172607,6.718890190124512,6.7565999031066895,6.9828200340271,10405661.0,6.309394836425781
2010-06-10,7.050690174102783,6.914949893951416,6.9828200340271,6.945119857788086,8981385.0,6.275330543518066
2010-06-11,7.0205302238464355,6.854629993438721,7.012979984283447,6.892330169677734,6375287.0,6.22763204574585
2010-06-15,6.892330169677734,6.892330169677734,6.892330169677734,6.892330169677734,0.0,6.22763204574585
2010-06-17,6.9828200340271,6.38709020614624,6.922490119934082,6.402180194854736,37166314.0,5.784751892089844
2010-06-18,6.334310054779053,5.768750190734863,6.334310054779053,5.912020206451416,28643836.0,5.34186315536499
2010-06-21,6.032670021057129,5.776289939880371,5.874320030212402,5.95727014541626,17805772.0,5.382749557495117
2010-06-22,6.025129795074463,5.934639930725098,5.95727014541626,5.964809894561768,13088552.0,5.389562129974365
2010-06-23,6.145790100097656,5.8592400550842285,5.942180156707764,6.13824987411499,18221507.0,5.546276092529297
2010-06-24,6.221199989318848,6.055300235748291,6.123159885406494,6.16087007522583,11741962.0,5.566713809967041
2010-06-25,6.13824987411499,5.874320030212402,6.10807991027832,5.934639930725098,11109224.0,5.362301826477051
2010-06-28,5.949729919433594,5.776289939880371,5.934639930725098,5.813990116119385,9035475.0,5.253287315368652
2010-06-29,5.896940231323242,5.633009910583496,5.821529865264893,5.64808988571167,13599804.0,5.103386878967285
2010-06-30,5.67071008682251,5.369080066680908,5.5651397705078125,5.4671101570129395,9847560.0,4.9398603439331055
2010-07-01,5.519899845123291,5.361539840698242,5.497270107269287,5.369080066680908,5270828.0,4.851284027099609
2010-07-02,5.399240016937256,5.037280082702637,5.369080066680908,5.218259811401367,10918694.0,4.7150092124938965
2010-07-05,5.203179836273193,5.059909820556641,5.135310173034668,5.1880998611450195,6167070.0,4.687757968902588
2010-07-06,5.429409980773926,5.1880998611450195,5.203179836273193,5.399240016937256,10670989.0,4.878535747528076
2010-07-07,5.527440071105957,5.3313798904418945,5.414330005645752,5.504819869995117,10061313.0,4.973933219909668
2010-07-08,5.617929935455322,5.429409980773926,5.534979820251465,5.550059795379639,10865265.0,5.014811038970947
2010-07-09,5.994969844818115,5.519899845123291,5.5802202224731445,5.95727014541626,25928153.0,5.382749557495117
2010-07-12,6.168409824371338,5.731040000915527,5.964809894561768,6.047760009765625,41968123.0,5.464512825012207
2010-07-13,5.964809894561768,5.806449890136719,5.934639930725098,5.866779804229736,18953443.0,5.300985813140869
2010-07-14,6.062839984893799,5.896940231323242,5.919559955596924,5.972350120544434,17790559.0,5.396374702453613
2010-07-15,6.025129795074463,5.791369915008545,5.972350120544434,5.798910140991211,11018765.0,5.239661693572998
2010-07-16,5.987430095672607,5.738580226898193,5.761199951171875,5.964809894561768,11535308.0,5.389562129974365
2010-07-19,6.123159885406494,5.866779804229736,5.896940231323242,6.0929999351501465,21885432.0,5.505389213562012
2010-07-20,6.296599864959717,6.115620136260986,6.115620136260986,6.251359939575195,25241046.0,5.648477077484131
2010-07-21,6.3644700050354,6.191030025482178,6.281519889831543,6.258900165557861,19819366.0,5.655289649963379
2010-07-22,6.296599864959717,6.1985697746276855,6.2438201904296875,6.296599864959717,14461614.0,5.6893534660339355
2010-07-23,6.349390029907227,6.228740215301514,6.304150104522705,6.273980140686035,13410302.0,5.668915271759033
2010-07-26,6.4851298332214355,6.296599864959717,6.296599864959717,6.4775800704956055,22604604.0,5.852880477905273
2010-07-27,6.590700149536133,6.409719944000244,6.4851298332214355,6.454959869384766,21398866.0,5.832441806793213
2010-07-28,6.575620174407959,6.402180194854736,6.454959869384766,6.545450210571289,16810040.0,5.914205074310303
2010-07-29,6.635940074920654,6.447420120239258,6.530370235443115,6.530370235443115,16472676.0,5.900579452514648
2010-07-30,6.522830009460449,6.349390029907227,6.454959869384766,6.41726016998291,17131642.0,5.798377513885498
2010-08-02,6.605780124664307,6.3644700050354,6.39463996887207,6.590700149536133,27203644.0,5.95509147644043
2010-08-03,6.681190013885498,6.447420120239258,6.575620174407959,6.454959869384766,22219635.0,5.832441806793213
2010-08-04,6.4775800704956055,6.273980140686035,6.41726016998291,6.462500095367432,16895989.0,5.839254379272461
2010-08-05,6.779220104217529,6.439879894256592,6.4700398445129395,6.7339701652526855,38291289.0,6.084544658660889
2010-08-06,6.952660083770752,6.590700149536133,6.703810214996338,6.899869918823242,30408553.0,6.2344441413879395
2010-08-09,6.990359783172607,6.847089767456055,6.899869918823242,6.914949893951416,17516851.0,6.248071193695068
2010-08-10,6.967740058898926,6.605780124664307,6.907410144805908,6.6208600997924805,18354668.0,5.982342720031738
2010-08-11,6.839550018310547,6.575620174407959,6.605780124664307,6.816919803619385,17330755.0,6.159494400024414
2010-08-12,6.839550018310547,6.658559799194336,6.696269989013672,6.741509914398193,14981164.0,6.091357231140137
2010-08-13,6.975279808044434,6.711349964141846,6.779220104217529,6.967740058898926,19160174.0,6.295769214630127
2010-08-16,7.6313300132751465,6.997900009155273,6.997900009155273,7.555930137634277,68686819.0,6.827234268188477
2010-08-17,7.601170063018799,7.3975701332092285,7.47298002243042,7.586090087890625,42620867.0,6.854485988616943
2010-08-18,7.744450092315674,7.480519771575928,7.533299922943115,7.571010112762451,26182421.0,6.840859889984131
2010-08-19,7.616250038146973,7.3900299072265625,7.571010112762451,7.457890033721924,25814096.0,6.738649368286133
2010-08-20,7.450349807739258,7.16379976272583,7.3975701332092285,7.231669902801514,19250689.0,6.534245491027832
2010-08-23,7.291999816894531,7.171339988708496,7.18641996383667,7.276909828186035,12124103.0,6.575122356414795
2010-08-24,7.638869762420654,7.23921012878418,7.276909828186035,7.533299922943115,19881800.0,6.806786060333252
2010-08-25,7.721819877624512,7.465439796447754,7.518219947814941,7.533299922943115,29361585.0,6.806786060333252
2010-08-26,7.6313300132751465,7.3975701332092285,7.555930137634277,7.525760173797607,13818133.0,6.799973487854004
2010-08-27,7.518219947814941,7.359859943389893,7.465439796447754,7.450349807739258,10706447.0,6.73183536529541
2010-08-30,7.736909866333008,7.480519771575928,7.503139972686768,7.714280128479004,29539176.0,6.970312595367432
2010-08-31,7.857560157775879,7.608709812164307,7.691659927368164,7.729360103607178,20813128.0,6.983938217163086
2010-09-01,7.857560157775879,7.457890033721924,7.736909866333008,7.578549861907959,23528804.0,6.847672462463379
2010-09-02,7.706739902496338,7.525760173797607,7.653960227966309,7.6237897872924805,20761612.0,6.888549327850342
2010-09-03,7.706739902496338,7.427730083465576,7.661499977111816,7.548379898071289,27900842.0,6.820411682128906
2010-09-06,8.257220268249512,7.691659927368164,7.691659927368164,8.053620338439941,57314228.0,7.2769269943237305
2010-09-07,8.294930458068848,8.023460388183594,8.053620338439941,8.272310256958008,41802321.0,7.474526405334473
2010-09-08,8.634269714355469,8.21951961517334,8.234600067138672,8.506070137023926,41243232.0,7.6857428550720215
2010-09-09,8.506070137023926,8.506070137023926,8.506070137023926,8.506070137023926,0.0,7.6857428550720215
2010-09-10,9.312939643859863,8.641810417175293,9.312939643859863,8.770000457763672,48506808.0,7.924219131469727
2010-09-13,9.16211986541748,8.6493501663208,8.770000457763672,8.905739784240723,29402440.0,8.046867370605469
2010-09-14,9.049010276794434,8.67197036743164,8.807709693908691,8.875570297241211,25160867.0,8.019607543945312
2010-09-15,8.898200035095215,8.543780326843262,8.837869644165039,8.656889915466309,17347261.0,7.82201623916626
2010-09-16,8.596559524536133,8.053620338439941,8.596559524536133,8.370340347290039,38693116.0,7.563102722167969
2010-09-17,8.521149635314941,8.15919017791748,8.317549705505371,8.347709655761719,16693760.0,7.542653560638428
2010-09-20,8.656889915466309,8.362799644470215,8.498530387878418,8.42311954498291,19912792.0,7.610790729522705
2010-09-21,8.521149635314941,8.325090408325195,8.460829734802246,8.46837043762207,10954483.0,7.651678562164307
2010-09-27,9.08672046661377,8.566399574279785,8.57394027709961,9.003769874572754,31690865.0,8.135442733764648
2010-09-28,9.109339714050293,8.868029594421387,9.003769874572754,9.04146957397461,20852382.0,8.169507026672363
2010-09-29,9.08672046661377,8.837869644165039,9.049010276794434,8.905739784240723,13717130.0,8.046867370605469
2010-09-30,8.973600387573242,8.747380256652832,8.807709693908691,8.830329895019531,16920793.0,7.978730201721191
2010-10-08,9.131959915161133,8.7322998046875,8.875570297241211,8.973600387573242,20824686.0,8.108183860778809
2010-10-11,9.094260215759277,8.521149635314941,9.033929824829102,8.739839553833008,39008309.0,7.89696741104126
2010-10-12,8.822790145874023,8.581480026245117,8.656889915466309,8.709670066833496,28439136.0,7.869708061218262
2010-10-13,8.747380256652832,8.408040046691895,8.709670066833496,8.490989685058594,23612507.0,7.672116279602051
2010-10-14,8.536230087280273,8.083780288696289,8.528690338134766,8.211979866027832,39443911.0,7.420014381408691
2010-10-15,8.596559524536133,8.204440116882324,8.211979866027832,8.581480026245117,26329474.0,7.753880023956299
2010-10-18,8.687049865722656,8.189359664916992,8.521149635314941,8.67197036743164,24223732.0,7.835642337799072
2010-10-19,8.898200035095215,8.611639976501465,8.717220306396484,8.860489845275879,22524437.0,8.005982398986816
2010-10-20,8.996230125427246,8.589019775390625,8.694589614868164,8.7322998046875,28218758.0,7.890153408050537
2010-10-21,9.591950416564941,8.7322998046875,8.815250396728516,9.433600425720215,54857692.0,8.523820877075195
2010-10-22,9.75784969329834,9.312939643859863,9.418510437011719,9.508999824523926,36727706.0,8.591949462890625
2010-10-25,9.788009643554688,9.343110084533691,9.486379623413086,9.637200355529785,23846521.0,8.707785606384277
2010-10-26,10.051899909973145,9.546710014343262,9.644740104675293,10.044400215148926,30311404.0,9.075714111328125
2010-10-27,10.934200286865234,9.69752025604248,10.481800079345703,9.735230445861816,49004274.0,8.796360969543457
2010-10-28,9.727689743041992,9.433600425720215,9.659819602966309,9.539170265197754,22881590.0,8.619210243225098
2010-10-29,9.908670425415039,9.433600425720215,9.659819602966309,9.825719833374023,18424862.0,8.878125190734863
2010-11-01,10.119799613952637,9.855879783630371,9.938830375671387,10.097200393676758,25058239.0,9.12342357635498
2010-11-02,10.451600074768066,9.878499984741211,10.112299919128418,9.8860502243042,27338739.0,8.932636260986328
2010-11-03,10.059499740600586,9.516539573669434,9.863419532775879,9.607029914855957,18784972.0,8.680525779724121
2010-11-04,9.976539611816406,9.584409713745117,9.584409713745117,9.96144962310791,14764843.0,9.000764846801758
2010-11-05,10.255599975585938,9.938830375671387,10.006699562072754,10.172599792480469,21964970.0,9.191551208496094
2010-11-08,10.821100234985352,10.180100440979004,10.23289966583252,10.677800178527832,27548485.0,9.648030281066895
2010-11-09,10.708000183105469,10.391300201416016,10.708000183105469,10.609999656677246,18259337.0,9.586769104003906
2010-11-10,11.198100090026855,10.542099952697754,10.617500305175781,10.625,28909803.0,9.600321769714355
2010-11-11,10.76830005645752,10.413900375366211,10.602399826049805,10.428999900817871,20694620.0,9.423224449157715
2010-11-12,10.42140007019043,9.637200355529785,10.398799896240234,9.765390396118164,22586688.0,8.823615074157715
2010-11-15,10.42140007019043,9.772930145263672,9.803099632263184,10.398799896240234,19562351.0,9.395936965942383
2010-11-16,10.745699882507324,9.953909873962402,10.293299674987793,10.278200149536133,32729008.0,9.286967277526855
2010-11-17,10.240500450134277,9.252610206604004,10.134900093078613,9.365730285644531,27958456.0,8.462496757507324
2010-11-18,9.57686996459961,9.275239944458008,9.3506498336792,9.433600425720215,9950119.0,8.523820877075195
2010-11-19,9.840800285339355,9.47130012512207,9.607029914855957,9.833259582519531,15624040.0,8.884937286376953
2010-11-22,10.21780014038086,9.742770195007324,9.818180084228516,10.157500267028809,12940937.0,9.177908897399902
2010-11-23,10.16510009765625,9.6522798538208,10.157500267028809,9.848340034484863,12342676.0,8.898563385009766
2010-11-24,10.293299674987793,9.689979553222656,9.803099632263184,10.285699844360352,19575460.0,9.293744087219238
2010-11-25,10.43649959564209,9.96144962310791,10.406399726867676,10.202799797058105,20690875.0,9.218839645385742
2010-11-26,10.172599792480469,9.8860502243042,10.172599792480469,9.98408031463623,13832499.0,9.021212577819824
2010-11-29,10.21780014038086,9.870960235595703,9.991620063781738,10.059499740600586,15711232.0,9.089360237121582
2010-11-30,10.02929973602295,9.395890235900879,10.02929973602295,9.59949016571045,20843156.0,8.673711776733398
2010-12-01,9.569330215454102,9.282779693603516,9.569330215454102,9.3506498336792,11451143.0,8.448870658874512
2010-12-02,9.53162956237793,9.260160446166992,9.463760375976562,9.29032039642334,13040560.0,8.39435863494873
2010-12-03,9.380809783935547,9.049010276794434,9.275239944458008,9.08672046661377,12107089.0,8.210393905639648
2010-12-06,9.252610206604004,8.98114013671875,9.109339714050293,9.147040367126465,9690435.0,8.26489543914795
2010-12-07,9.237529754638672,8.837869644165039,9.147040367126465,9.184749603271484,11121479.0,8.298969268798828
2010-12-08,9.463760375976562,9.049010276794434,9.101799964904785,9.275239944458008,11127717.0,8.380733489990234
2010-12-09,9.328020095825195,8.785079956054688,9.199830055236816,8.822790145874023,17612518.0,7.971916675567627
2010-12-10,8.988690376281738,8.679510116577148,8.747380256652832,8.928359985351562,7045396.0,8.067306518554688
2010-12-13,9.13949966430664,8.98114013671875,9.011309623718262,9.08672046661377,17124887.0,8.210393905639648
2010-12-14,9.312939643859863,9.094260215759277,9.101799964904785,9.177209854125977,16386410.0,8.292158126831055
2010-12-15,9.260160446166992,9.116880416870117,9.260160446166992,9.169670104980469,11209112.0,8.285344123840332
2010-12-16,9.199830055236816,9.08672046661377,9.16211986541748,9.109339714050293,7403388.0,8.23083209991455
2010-12-17,9.109339714050293,8.868029594421387,9.109339714050293,8.95851993560791,13263531.0,8.094557762145996
2010-12-20,9.04146957397461,8.44573974609375,8.973600387573242,8.626720428466797,17283803.0,7.79475736618042
2010-12-21,8.67197036743164,8.460829734802246,8.634269714355469,8.664429664611816,14606588.0,7.828830242156982
2010-12-22,8.7322998046875,8.475910186767578,8.694589614868164,8.506070137023926,13668471.0,7.6857428550720215
2010-12-23,8.6493501663208,8.257220268249512,8.506070137023926,8.287389755249023,16278240.0,7.488152027130127
2010-12-24,8.385419845581055,7.9178900718688965,8.279850006103516,8.144109725952148,13717156.0,7.358689785003662
2010-12-27,8.287389755249023,7.827400207519531,8.144109725952148,7.865099906921387,14081898.0,7.1065874099731445
2010-12-28,7.9028000831604,7.540840148925781,7.850019931793213,7.586090087890625,15246527.0,6.854485988616943
2010-12-29,8.204440116882324,7.608709812164307,7.608709812164307,8.181819915771484,19562569.0,7.392763614654541
2010-12-30,8.408040046691895,7.993289947509766,8.1139497756958,8.249679565429688,21313886.0,7.454078674316406
2010-12-31,8.44573974609375,8.21951961517334,8.21951961517334,8.347709655761719,14243037.0,7.542653560638428
2011-01-04,8.845410346984863,8.234600067138672,8.362799644470215,8.717220306396484,25587574.0,7.876529693603516
2011-01-05,8.822790145874023,8.475910186767578,8.626720428466797,8.581480026245117,22270041.0,7.753880023956299
2011-01-06,8.626720428466797,8.294930458068848,8.543780326843262,8.370340347290039,20390271.0,7.563102722167969
2011-01-07,8.44573974609375,8.24213981628418,8.325090408325195,8.317549705505371,12709117.0,7.515402793884277
2011-01-10,8.355250358581543,8.031000137329102,8.355250358581543,8.046079635620117,13926198.0,7.270113945007324
2011-01-11,8.068699836730957,7.834939956665039,8.008379936218262,7.9178900718688965,10876556.0,7.1542863845825195
2011-01-12,8.13656997680664,7.925429821014404,7.925429821014404,8.129030227661133,11349005.0,7.345064640045166
2011-01-13,8.325090408325195,8.144109725952148,8.15919017791748,8.279850006103516,10887347.0,7.481338977813721
2011-01-18,9.071629524230957,8.430660247802734,8.596559524536133,8.905739784240723,56454933.0,8.046867370605469
2011-01-19,9.094260215759277,8.679510116577148,8.770000457763672,8.98114013671875,43164023.0,8.114996910095215
2011-01-20,9.018850326538086,8.641810417175293,8.898200035095215,8.762459754943848,27980408.0,7.91740608215332
2011-01-21,9.003769874572754,8.747380256652832,8.762459754943848,8.860489845275879,23403879.0,8.005982398986816
2011-01-24,8.822790145874023,8.302470207214355,8.822790145874023,8.325090408325195,25165512.0,7.522216796875
2011-01-25,8.370340347290039,8.023460388183594,8.302470207214355,8.181819915771484,13374652.0,7.392763614654541
2011-01-26,8.785079956054688,8.204440116882324,8.211979866027832,8.739839553833008,22193313.0,7.89696741104126
2011-01-27,9.018850326538086,8.46837043762207,8.67197036743164,8.815250396728516,23783207.0,7.965106010437012
2011-01-28,8.988690376281738,8.709670066833496,8.77754020690918,8.91327953338623,19295473.0,8.053681373596191
2011-01-31,8.996230125427246,8.747380256652832,8.883110046386719,8.93589973449707,16540441.0,8.074119567871094
2011-02-01,8.95851993560791,8.747380256652832,8.905739784240723,8.822790145874023,12589130.0,7.971916675567627
2011-02-09,8.93589973449707,8.724760055541992,8.762459754943848,8.75492000579834,12266019.0,7.910592555999756
2011-02-10,9.433600425720215,8.709670066833496,8.785079956054688,9.403429985046387,41297411.0,8.496561050415039
2011-02-11,9.607029914855957,9.199830055236816,9.426050186157227,9.463760375976562,38207377.0,8.551074028015137
2011-02-14,9.712610244750977,9.426050186157227,9.501460075378418,9.591950416564941,43633310.0,8.666899681091309
2011-02-16,10.119799613952637,9.539170265197754,9.6522798538208,9.644740104675293,50023755.0,8.714598655700684
2011-02-17,9.682439804077148,9.365730285644531,9.682439804077148,9.478839874267578,32543826.0,8.564699172973633
2011-02-18,9.47130012512207,9.275239944458008,9.403429985046387,9.358189582824707,24358237.0,8.455684661865234
2011-02-21,9.833259582519531,9.297860145568848,9.297860145568848,9.803099632263184,38299287.0,8.857686996459961
2011-02-22,9.803099632263184,9.305399894714355,9.803099632263184,9.3506498336792,34594572.0,8.448870658874512
2011-02-23,9.591950416564941,9.297860145568848,9.297860145568848,9.486379623413086,17652623.0,8.571510314941406
2011-02-24,9.59949016571045,9.3506498336792,9.47130012512207,9.55424976348877,16688654.0,8.632835388183594
2011-02-25,9.546710014343262,9.3506498336792,9.539170265197754,9.426050186157227,12147357.0,8.516999244689941
2011-02-28,9.508999824523926,9.328020095825195,9.395890235900879,9.49392032623291,20666172.0,8.578323364257812
2011-03-01,9.67490005493164,9.44867992401123,9.508999824523926,9.55424976348877,26610552.0,8.632835388183594
2011-03-02,9.524089813232422,9.312939643859863,9.501460075378418,9.501460075378418,18187415.0,8.585137367248535
2011-03-03,9.516539573669434,9.207369804382324,9.49392032623291,9.222450256347656,22213962.0,8.333033561706543
2011-03-04,9.3506498336792,9.222450256347656,9.222450256347656,9.320480346679688,11251332.0,8.421610832214355
2011-03-07,9.486379623413086,9.29032039642334,9.320480346679688,9.478839874267578,18082471.0,8.564699172973633
2011-03-08,9.441140174865723,9.252610206604004,9.441140174865723,9.358189582824707,20797266.0,8.455684661865234
2011-03-09,9.403429985046387,9.2677001953125,9.365730285644531,9.343110084533691,14880049.0,8.442057609558105
2011-03-10,9.848340034484863,9.365730285644531,9.365730285644531,9.569330215454102,46480387.0,8.646461486816406
2011-03-11,10.02929973602295,9.501460075378418,9.569330215454102,9.795559883117676,63208273.0,8.850872993469238
2011-03-14,10.014200210571289,9.735230445861816,9.825719833374023,9.98408031463623,42501227.0,9.021212577819824
2011-03-15,9.931289672851562,9.516539573669434,9.923749923706055,9.803099632263184,33420707.0,8.857686996459961
2011-03-16,9.8860502243042,9.614580154418945,9.810640335083008,9.742770195007324,19680654.0,8.80317497253418
2011-03-17,9.788009643554688,9.57686996459961,9.622119903564453,9.584409713745117,17882801.0,8.660086631774902
2011-03-18,9.727689743041992,9.508999824523926,9.6522798538208,9.53162956237793,14278492.0,8.612397193908691
2011-03-21,9.569330215454102,9.3506498336792,9.501460075378418,9.403429985046387,13507100.0,8.496561050415039
2011-03-22,9.463760375976562,9.199830055236816,9.433600425720215,9.395890235900879,13239943.0,8.48974609375
2011-03-23,9.524089813232422,9.275239944458008,9.410969734191895,9.478839874267578,13430524.0,8.564699172973633
2011-03-24,9.55424976348877,9.373270034790039,9.486379623413086,9.49392032623291,15320821.0,8.578323364257812
2011-03-25,9.55424976348877,9.403429985046387,9.508999824523926,9.456219673156738,17206468.0,8.544259071350098
2011-03-28,9.539170265197754,9.199830055236816,9.463760375976562,9.237529754638672,28548655.0,8.346659660339355
2011-03-29,9.260160446166992,9.056550025939941,9.237529754638672,9.101799964904785,19740114.0,8.224020004272461
2011-03-30,9.199830055236816,9.049010276794434,9.071629524230957,9.154580116271973,16046738.0,8.271710395812988
2011-04-01,9.192290306091309,8.830329895019531,9.101799964904785,9.018850326538086,18764637.0,8.149069786071777
2011-04-06,9.003769874572754,8.807709693908691,8.966059684753418,8.822790145874023,16403022.0,7.971916675567627
2011-04-07,8.709670066833496,8.000829696655273,8.709670066833496,8.453289985656738,63312124.0,7.638052463531494
2011-04-08,8.536230087280273,8.257220268249512,8.294930458068848,8.415579795837402,39121183.0,7.603979587554932
2011-04-11,8.55132007598877,8.42311954498291,8.430660247802734,8.460829734802246,23530933.0,7.644864559173584
2011-04-12,8.506070137023926,8.227060317993164,8.460829734802246,8.332630157470703,22682338.0,7.529028415679932
2011-04-13,8.460829734802246,8.21951961517334,8.294930458068848,8.44573974609375,21304375.0,7.63123083114624
2011-04-14,8.453289985656738,8.355250358581543,8.44573974609375,8.392959594726562,15129590.0,7.583539962768555
2011-04-15,8.42311954498291,8.279850006103516,8.408040046691895,8.340169906616211,16308680.0,7.535841941833496
2011-04-18,8.332630157470703,8.227060317993164,8.332630157470703,8.310009956359863,15754516.0,7.508590221405029
2011-04-19,8.272310256958008,8.129030227661133,8.272310256958008,8.189359664916992,14893013.0,7.399576187133789
2011-04-20,8.475910186767578,8.211979866027832,8.21951961517334,8.460829734802246,26618558.0,7.644864559173584
2011-04-21,8.543780326843262,8.392959594726562,8.46837043762207,8.408040046691895,19582707.0,7.597166061401367
2011-04-22,8.475910186767578,8.340169906616211,8.400500297546387,8.430660247802734,13781179.0,7.617605209350586
2011-04-25,8.400500297546387,8.174269676208496,8.400500297546387,8.189359664916992,15030743.0,7.399576187133789
2011-04-26,8.181819915771484,7.895259857177734,8.181819915771484,8.023460388183594,18942816.0,7.249675273895264
2011-04-27,8.21951961517334,7.955589771270752,8.031000137329102,8.000829696655273,22351801.0,7.229227542877197
2011-04-28,8.106410026550293,7.714280128479004,8.03853988647461,7.721819877624512,19840975.0,6.977125644683838
2011-04-29,7.865099906921387,7.744450092315674,7.744450092315674,7.842480182647705,11110703.0,7.0861496925354
2011-05-03,7.985750198364258,7.827400207519531,7.842480182647705,7.955589771270752,7267818.0,7.188351154327393
2011-05-04,8.26476001739502,7.948050022125244,8.06116008758545,8.008379936218262,29047660.0,7.236049652099609
2011-05-05,8.144109725952148,7.925429821014404,7.925429821014404,8.053620338439941,12100381.0,7.2769269943237305
2011-05-06,8.121489524841309,7.865099906921387,8.000829696655273,8.053620338439941,11701495.0,7.2769269943237305
2011-05-09,8.181819915771484,8.031000137329102,8.06116008758545,8.106410026550293,9678759.0,7.3246259689331055
2011-05-10,8.144109725952148,7.93297004699707,8.121489524841309,8.023460388183594,10628102.0,7.249675273895264
2011-05-11,8.000829696655273,7.9028000831604,8.000829696655273,7.925429821014404,11229614.0,7.161098957061768
2011-05-12,8.023460388183594,7.842480182647705,7.887720108032227,7.857560157775879,10441364.0,7.099775314331055
2011-05-13,7.925429821014404,7.7746100425720215,7.895259857177734,7.9028000831604,7451172.0,7.140652179718018
2011-05-16,7.9028000831604,7.827400207519531,7.865099906921387,7.842480182647705,6787046.0,7.0861496925354
2011-05-17,8.046079635620117,7.842480182647705,7.872640132904053,8.008379936218262,12122288.0,7.236049652099609
2011-05-18,8.023460388183594,7.925429821014404,8.008379936218262,7.985750198364258,8765488.0,7.215602874755859
2011-05-19,8.031000137329102,7.789690017700195,7.993289947509766,7.812310218811035,12353387.0,7.058888912200928
2011-05-20,7.865099906921387,7.7670698165893555,7.804769992828369,7.812310218811035,7304571.0,7.058888912200928
2011-05-23,7.857560157775879,7.510680198669434,7.812310218811035,7.548379898071289,11519215.0,6.820411682128906
2011-05-24,7.578549861907959,7.352320194244385,7.540840148925781,7.450349807739258,7997749.0,6.73183536529541
2011-05-25,7.47298002243042,7.16379976272583,7.450349807739258,7.171339988708496,8112660.0,6.479733943939209
2011-05-26,7.284450054168701,7.012979984283447,7.209050178527832,7.028069972991943,10792409.0,6.350281715393066
2011-05-27,7.065770149230957,6.847089767456055,7.012979984283447,6.854629993438721,9395722.0,6.193567752838135
2011-05-30,6.922490119934082,6.7565999031066895,6.847089767456055,6.816919803619385,6374860.0,6.159494400024414
2011-05-31,7.284450054168701,6.839550018310547,6.839550018310547,7.2542901039123535,17488863.0,6.554684162139893
2011-06-01,7.261829853057861,7.1034698486328125,7.148719787597656,7.209050178527832,12142546.0,6.513807773590088
2011-06-02,7.193960189819336,6.899869918823242,7.126100063323975,7.028069972991943,11519587.0,6.350281715393066
2011-06-03,7.201509952545166,7.0205302238464355,7.035610198974609,7.156260013580322,7761669.0,6.4661078453063965
2011-06-07,7.314620018005371,7.095930099487305,7.126100063323975,7.23921012878418,8169574.0,6.541058540344238
2011-06-08,7.224130153656006,6.997900009155273,7.224130153656006,7.171339988708496,9372966.0,6.479733943939209
2011-06-09,7.148719787597656,6.967740058898926,7.148719787597656,6.975279808044434,6326882.0,6.302582263946533
2011-06-10,7.035610198974609,6.8772501945495605,6.975279808044434,6.997900009155273,5902500.0,6.323019981384277
2011-06-13,7.0205302238464355,6.907410144805908,6.945119857788086,6.997900009155273,3723052.0,6.323019981384277
2011-06-14,7.126100063323975,6.975279808044434,6.997900009155273,7.058229923248291,6474290.0,6.377532005310059
2011-06-15,7.118559837341309,6.937580108642578,7.080850124359131,6.945119857788086,5449096.0,6.275330543518066
2011-06-16,6.892330169677734,6.816919803619385,6.8772501945495605,6.831999778747559,5467524.0,6.173120498657227
2011-06-17,6.892330169677734,6.658559799194336,6.831999778747559,6.673649787902832,5772844.0,6.030041217803955
2011-06-20,6.688729763031006,6.41726016998291,6.658559799194336,6.507750034332275,7568579.0,5.880140781402588
2011-06-21,6.628399848937988,6.4775800704956055,6.545450210571289,6.590700149536133,5268457.0,5.95509147644043
2011-06-22,6.741509914398193,6.522830009460449,6.522830009460449,6.628399848937988,5801336.0,5.9891557693481445
2011-06-23,6.824460029602051,6.515289783477783,6.515289783477783,6.809380054473877,8950381.0,6.152681350708008
2011-06-24,7.0054402351379395,6.651020050048828,6.651020050048828,6.96019983291626,14735552.0,6.2889556884765625
2011-06-27,7.088389873504639,6.922490119934082,6.96019983291626,7.0054402351379395,10029496.0,6.329833030700684
2011-06-28,7.0205302238464355,6.914949893951416,7.012979984283447,6.967740058898926,6412760.0,6.295769214630127
2011-06-29,6.997900009155273,6.8772501945495605,6.967740058898926,6.8772501945495605,5814383.0,6.2140069007873535
2011-06-30,7.0054402351379395,6.8772501945495605,6.8772501945495605,6.945119857788086,6781334.0,6.275330543518066
2011-07-01,7.035610198974609,6.937580108642578,6.975279808044434,6.945119857788086,6902847.0,6.275330543518066
2011-07-04,7.18641996383667,6.96019983291626,6.96019983291626,7.16379976272583,13736381.0,6.472921371459961
2011-07-05,7.276909828186035,7.118559837341309,7.16379976272583,7.18641996383667,9802686.0,6.493359088897705
2011-07-06,7.18641996383667,7.088389873504639,7.16379976272583,7.178880214691162,7434781.0,6.486546993255615
2011-07-07,7.291999816894531,7.111020088195801,7.178880214691162,7.23921012878418,13427570.0,6.541058540344238
2011-07-08,7.2467498779296875,7.088389873504639,7.209050178527832,7.133639812469482,7565554.0,6.445669651031494
2011-07-11,7.193960189819336,7.065770149230957,7.095930099487305,7.141180038452148,7746303.0,6.4524827003479
2011-07-12,7.1034698486328125,6.9828200340271,7.065770149230957,6.997900009155273,7395246.0,6.323019981384277
2011-07-13,7.118559837341309,6.975279808044434,6.975279808044434,7.118559837341309,6752513.0,6.432044506072998
2011-07-14,7.299540042877197,7.118559837341309,7.148719787597656,7.299540042877197,15054581.0,6.5955705642700195
2011-07-15,7.593629837036133,7.2467498779296875,7.299540042877197,7.540840148925781,22509046.0,6.813599586486816
2011-07-19,7.533299922943115,7.299540042877197,7.457890033721924,7.314620018005371,14675219.0,6.609196186065674
2011-07-20,7.3975701332092285,7.231669902801514,7.382490158081055,7.291999816894531,9608090.0,6.588757514953613
2011-07-21,7.42018985748291,7.201509952545166,7.299540042877197,7.21658992767334,7896048.0,6.520620346069336
2011-07-22,7.299540042877197,7.193960189819336,7.2542901039123535,7.261829853057861,5319252.0,6.561497211456299
2011-07-25,7.276909828186035,6.8697099685668945,7.23921012878418,6.914949893951416,13948661.0,6.248071193695068
2011-07-26,6.952660083770752,6.779220104217529,6.914949893951416,6.8772501945495605,6359583.0,6.2140069007873535
2011-07-27,7.201509952545166,6.786759853363037,6.839550018310547,7.080850124359131,12059453.0,6.397970676422119
2011-07-28,7.16379976272583,6.914949893951416,7.012979984283447,7.050690174102783,9014298.0,6.3707194328308105
2011-07-29,7.111020088195801,6.930039882659912,7.111020088195801,6.952660083770752,5170628.0,6.282143592834473
2011-08-01,7.1034698486328125,6.945119857788086,6.945119857788086,7.012979984283447,5394450.0,6.336646556854248
2011-08-02,7.0054402351379395,6.854629993438721,6.937580108642578,6.937580108642578,5140222.0,6.268517971038818
2011-08-03,6.997900009155273,6.794300079345703,6.854629993438721,6.9828200340271,6846587.0,6.309394836425781
2011-08-04,7.028069972991943,6.899869918823242,6.952660083770752,6.945119857788086,4604432.0,6.275330543518066
2011-08-05,6.831999778747559,6.635940074920654,6.718890190124512,6.771679878234863,6017918.0,6.118617057800293
2011-08-08,6.711349964141846,6.266439914703369,6.688729763031006,6.326769828796387,10485903.0,5.716614246368408
2011-08-09,6.266439914703369,5.994969844818115,6.10807991027832,6.221199989318848,13585395.0,5.621225833892822
2011-08-10,6.349390029907227,6.213659763336182,6.349390029907227,6.251359939575195,10647072.0,5.648477077484131
2011-08-11,6.372010231018066,6.032670021057129,6.10807991027832,6.349390029907227,9504195.0,5.737052917480469
2011-08-12,6.552989959716797,6.349390029907227,6.39463996887207,6.4851298332214355,12141609.0,5.859702110290527
2011-08-15,6.590700149536133,6.424799919128418,6.4851298332214355,6.552989959716797,10617563.0,5.921017646789551
2011-08-16,6.598239898681641,6.462500095367432,6.545450210571289,6.4700398445129395,6821724.0,5.846067428588867
2011-08-17,6.522830009460449,6.424799919128418,6.447420120239258,6.4700398445129395,3625990.0,5.846067428588867
2011-08-18,6.507750034332275,6.258900165557861,6.507750034332275,6.266439914703369,7013469.0,5.662102699279785
2011-08-19,6.1985697746276855,6.070380210876465,6.123159885406494,6.1985697746276855,6355586.0,5.600778102874756
2011-08-22,6.251359939575195,6.130710124969482,6.1985697746276855,6.168409824371338,4426083.0,5.573526859283447
2011-08-23,6.326769828796387,6.168409824371338,6.183489799499512,6.319230079650879,5727313.0,5.709802150726318
2011-08-24,6.39463996887207,6.266439914703369,6.349390029907227,6.289060115814209,6225622.0,5.6825408935546875
2011-08-25,6.507750034332275,6.289060115814209,6.326769828796387,6.4775800704956055,8303442.0,5.852880477905273
2011-08-26,6.507750034332275,6.402180194854736,6.432340145111084,6.447420120239258,6184648.0,5.825629234313965
2011-08-29,6.409719944000244,6.296599864959717,6.409719944000244,6.334310054779053,6550994.0,5.723427772521973
2011-08-30,6.379549980163574,6.168409824371338,6.311689853668213,6.175950050354004,11546450.0,5.580339431762695
2011-08-31,6.191030025482178,6.070380210876465,6.175950050354004,6.123159885406494,7838060.0,5.53264045715332
2011-09-01,6.213659763336182,6.10807991027832,6.153329849243164,6.115620136260986,5627630.0,5.525827407836914
2011-09-02,6.145790100097656,6.040219783782959,6.115620136260986,6.077919960021973,4183488.0,5.491763114929199
2011-09-05,6.040219783782959,5.92710018157959,6.040219783782959,5.972350120544434,5201299.0,5.396374702453613
2011-09-06,5.949729919433594,5.88185977935791,5.912020206451416,5.92710018157959,3637963.0,5.355488300323486
2011-09-07,6.017590045928955,5.912020206451416,5.972350120544434,6.017590045928955,4929195.0,5.437252044677734
2011-09-08,6.0929999351501465,5.95727014541626,6.032670021057129,5.972350120544434,5294262.0,5.396374702453613
2011-09-09,6.062839984893799,5.919559955596924,6.017590045928955,5.949729919433594,3090974.0,5.375936508178711
2011-09-13,5.896940231323242,5.806449890136719,5.88185977935791,5.813990116119385,3700261.0,5.253287315368652
2011-09-14,5.912020206451416,5.761199951171875,5.844150066375732,5.90447998046875,4502930.0,5.335050582885742
2011-09-15,5.942180156707764,5.866779804229736,5.90447998046875,5.874320030212402,3971176.0,5.307799339294434
2011-09-19,5.866779804229736,5.731040000915527,5.866779804229736,5.738580226898193,3360193.0,5.185150146484375
2011-09-20,5.791369915008545,5.70088005065918,5.7159600257873535,5.761199951171875,2425007.0,5.205588340759277
2011-09-21,5.934639930725098,5.70088005065918,5.761199951171875,5.919559955596924,7585146.0,5.348675727844238
2011-09-22,5.979889869689941,5.753660202026367,5.912020206451416,5.776289939880371,8224156.0,5.2192230224609375
2011-09-23,5.791369915008545,5.663169860839844,5.663169860839844,5.731040000915527,4708692.0,5.1783366203308105
2011-09-26,5.776289939880371,5.67071008682251,5.67825984954834,5.685800075531006,2356540.0,5.137460231781006
2011-09-27,5.783830165863037,5.67071008682251,5.731040000915527,5.738580226898193,3671784.0,5.185150146484375
2011-09-28,5.844150066375732,5.70088005065918,5.783830165863037,5.7084197998046875,4579322.0,5.15789794921875
2011-09-29,5.67825984954834,5.512360095977783,5.67071008682251,5.527440071105957,5369821.0,4.99437141418457
2011-09-30,5.617929935455322,5.459569931030273,5.557600021362305,5.489729881286621,3668936.0,4.960299491882324
2011-10-10,5.550059795379639,5.452030181884766,5.504819869995117,5.474649906158447,2268144.0,4.946673393249512
2011-10-11,5.633009910583496,5.429409980773926,5.617929935455322,5.504819869995117,4460179.0,4.973933219909668
2011-10-12,5.693339824676514,5.4444899559021,5.4444899559021,5.67825984954834,6691850.0,5.130646705627441
2011-10-13,5.753660202026367,5.633009910583496,5.67825984954834,5.723499774932861,6126807.0,5.1715240478515625
2011-10-14,5.738580226898193,5.6103901863098145,5.731040000915527,5.685800075531006,4222247.0,5.137460231781006
2011-10-17,5.776289939880371,5.655630111694336,5.70088005065918,5.70088005065918,4472057.0,5.15108585357666
2011-10-18,5.693339824676514,5.504819869995117,5.655630111694336,5.512360095977783,4136121.0,4.980746269226074
2011-10-19,5.5651397705078125,5.4671101570129395,5.557600021362305,5.474649906158447,3572061.0,4.946673393249512
2011-10-20,5.474649906158447,5.286129951477051,5.452030181884766,5.308750152587891,4367899.0,4.7967729568481445
2011-10-21,5.346459865570068,5.210720062255859,5.346459865570068,5.271049976348877,2826084.0,4.76270866394043
2011-10-24,5.369080066680908,5.210720062255859,5.278590202331543,5.354000091552734,3646157.0,4.8376593589782715
2011-10-25,5.482190132141113,5.286129951477051,5.3389201164245605,5.4671101570129395,6043400.0,4.9398603439331055
2011-10-26,5.557600021362305,5.406779766082764,5.4444899559021,5.489729881286621,7544283.0,4.960299491882324
2011-10-27,5.587769985198975,5.459569931030273,5.497270107269287,5.497270107269287,6178587.0,4.9671125411987305
2011-10-28,5.617929935455322,5.497270107269287,5.5651397705078125,5.602849960327148,8239651.0,5.062509536743164
2011-10-31,5.6103901863098145,5.534979820251465,5.595310211181641,5.5802202224731445,5780123.0,5.042062282562256
2011-11-01,5.6103901863098145,5.519899845123291,5.534979820251465,5.587769985198975,8080003.0,5.04888391494751
2011-11-02,5.67825984954834,5.436950206756592,5.504819869995117,5.663169860839844,10297538.0,5.1170125007629395
2011-11-03,5.889400005340576,5.70088005065918,5.70088005065918,5.791369915008545,20299602.0,5.23284912109375
2011-11-04,5.866779804229736,5.746119976043701,5.813990116119385,5.821529865264893,9754124.0,5.2600998878479
2011-11-07,5.987430095672607,5.776289939880371,5.806449890136719,5.942180156707764,17239465.0,5.369114875793457
2011-11-08,5.979889869689941,5.844150066375732,5.972350120544434,5.866779804229736,13054122.0,5.300985813140869
2011-11-09,5.942180156707764,5.806449890136719,5.88185977935791,5.919559955596924,9940820.0,5.348675727844238
2011-11-10,5.8592400550842285,5.768750190734863,5.8592400550842285,5.776289939880371,6806011.0,5.2192230224609375
2011-11-11,5.829070091247559,5.7159600257873535,5.806449890136719,5.738580226898193,4917868.0,5.185150146484375
2011-11-14,5.919559955596924,5.761199951171875,5.761199951171875,5.912020206451416,7200919.0,5.34186315536499
2011-11-15,5.95727014541626,5.866779804229736,5.912020206451416,5.949729919433594,7654910.0,5.375936508178711
2011-11-16,5.95727014541626,5.7159600257873535,5.949729919433594,5.776289939880371,7797995.0,5.2192230224609375
2011-11-17,5.821529865264893,5.731040000915527,5.798910140991211,5.738580226898193,3881497.0,5.185150146484375
2011-11-18,5.685800075531006,5.346459865570068,5.685800075531006,5.429409980773926,14763123.0,4.905796051025391
2011-11-21,5.4444899559021,5.354000091552734,5.406779766082764,5.421870231628418,4548750.0,4.898983478546143
2011-11-22,5.421870231628418,5.3389201164245605,5.346459865570068,5.414330005645752,3292319.0,4.892170429229736
2011-11-23,5.4444899559021,5.361539840698242,5.421870231628418,5.39169979095459,3238485.0,4.871723175048828
2011-11-24,5.519899845123291,5.278590202331543,5.3389201164245605,5.4671101570129395,5489497.0,4.9398603439331055
2011-11-25,5.482190132141113,5.376619815826416,5.421870231628418,5.414330005645752,3777302.0,4.892170429229736
2011-11-28,5.4671101570129395,5.376619815826416,5.4444899559021,5.39169979095459,2745963.0,4.871723175048828
2011-11-29,5.489729881286621,5.414330005645752,5.452030181884766,5.4671101570129395,4265482.0,4.9398603439331055
2011-11-30,5.655630111694336,5.3389201164245605,5.497270107269287,5.376619815826416,14868208.0,4.858097076416016
2011-12-01,5.67071008682251,5.452030181884766,5.602849960327148,5.550059795379639,14057744.0,5.014811038970947
2011-12-02,6.002510070800781,5.64808988571167,5.655630111694336,5.88185977935791,31845874.0,5.314610958099365
2011-12-05,5.844150066375732,5.64808988571167,5.829070091247559,5.67071008682251,13600476.0,5.123825550079346
2011-12-06,5.655630111694336,5.376619815826416,5.655630111694336,5.557600021362305,12973000.0,5.021623611450195
2011-12-07,5.6103901863098145,5.459569931030273,5.504819869995117,5.512360095977783,6399575.0,4.980746269226074
2011-12-08,5.557600021362305,5.354000091552734,5.482190132141113,5.4444899559021,7444000.0,4.919422149658203
2011-12-09,5.474649906158447,5.369080066680908,5.376619815826416,5.406779766082764,4109421.0,4.885348320007324
2011-12-12,5.452030181884766,5.354000091552734,5.399240016937256,5.361539840698242,3589911.0,4.8444719314575195
2011-12-13,5.376619815826416,5.165480136871338,5.3389201164245605,5.180560111999512,6214207.0,4.680944919586182
2011-12-14,5.180560111999512,4.992040157318115,5.180560111999512,4.999579906463623,5393966.0,4.51741886138916
2011-12-15,4.984499931335449,4.682859897613525,4.984499931335449,4.7054901123046875,7220098.0,4.251691818237305
2011-12-16,4.909090042114258,4.682859897613525,4.7054901123046875,4.87893009185791,4870515.0,4.40840482711792
2011-12-19,4.87893009185791,4.720570087432861,4.863840103149414,4.84876012802124,4438200.0,4.381144046783447
2011-12-20,4.954329967498779,4.811059951782227,4.84876012802124,4.8261399269104,4056941.0,4.360705852508545
2011-12-21,4.924170017242432,4.720570087432861,4.87893009185791,4.728109836578369,3539751.0,4.272129535675049
2011-12-22,4.811059951782227,4.5622100830078125,4.6979498863220215,4.7054901123046875,4511158.0,4.251691818237305
2011-12-23,4.811059951782227,4.667779922485352,4.7054901123046875,4.735650062561035,3694035.0,4.278942108154297
2011-12-26,4.720570087432861,4.59237003326416,4.720570087432861,4.652699947357178,3925221.0,4.20399284362793
2011-12-27,4.660240173339844,4.532050132751465,4.64516019821167,4.547130107879639,3334628.0,4.108603477478027
2011-12-28,4.532050132751465,4.36614990234375,4.532050132751465,4.479259967803955,4593350.0,4.047278881072998
2011-12-29,4.494339942932129,4.373690128326416,4.456639766693115,4.38877010345459,4769046.0,3.965515375137329
2011-12-30,4.464179992675781,4.38877010345459,4.434020042419434,4.456639766693115,5871368.0,4.026840686798096
2012-01-04,4.539589881896973,4.253039836883545,4.516970157623291,4.268119812011719,5616463.0,3.8565011024475098
2012-01-05,4.268119812011719,4.0720601081848145,4.268119812011719,4.094679832458496,4851049.0,3.6997880935668945
2012-01-06,4.13238000869751,4.004189968109131,4.094679832458496,4.10975980758667,3336360.0,3.713413953781128
2012-01-09,4.358610153198242,4.0720601081848145,4.10975980758667,4.328440189361572,6613686.0,3.9110047817230225
2012-01-10,4.5546698570251465,4.275660037994385,4.328440189361572,4.509419918060303,10603313.0,4.074530124664307
2012-01-11,4.577290058135986,4.471720218658447,4.509419918060303,4.539589881896973,8937821.0,4.101790428161621
2012-01-12,4.607460021972656,4.464179992675781,4.509419918060303,4.5546698570251465,6049925.0,4.115416049957275
2012-01-13,4.577290058135986,4.381229877471924,4.577290058135986,4.38877010345459,4829084.0,3.965515375137329
2012-01-16,4.426479816436768,4.290740013122559,4.381229877471924,4.298279762268066,3413273.0,3.8837528228759766
2012-01-17,4.577290058135986,4.290740013122559,4.313360214233398,4.5546698570251465,5833434.0,4.115416049957275
2012-01-18,4.607460021972656,4.441559791564941,4.5546698570251465,4.479259967803955,5837006.0,4.047278881072998
2012-01-19,4.5622100830078125,4.449100017547607,4.509419918060303,4.532050132751465,4285437.0,4.094978332519531
2012-01-20,4.509419918060303,4.343530178070068,4.456639766693115,4.434020042419434,13045029.0,4.006402492523193
2012-01-30,4.4189300537109375,4.358610153198242,4.4113898277282715,4.373690128326416,4840352.0,3.951890230178833
2012-01-31,4.403850078582764,4.320899963378906,4.358610153198242,4.373690128326416,3790433.0,3.951890230178833
2012-02-01,4.396309852600098,4.320899963378906,4.381229877471924,4.33597993850708,3651340.0,3.9178168773651123
2012-02-02,4.396309852600098,4.328440189361572,4.358610153198242,4.396309852600098,3602459.0,3.9723289012908936
2012-02-03,4.464179992675781,4.36614990234375,4.381229877471924,4.449100017547607,6754597.0,4.020027160644531
2012-02-06,4.584829807281494,4.441559791564941,4.464179992675781,4.577290058135986,11819716.0,4.135855197906494
2012-02-07,4.547130107879639,4.4113898277282715,4.532050132751465,4.449100017547607,6534220.0,4.020027160644531
2012-02-08,4.584829807281494,4.426479816436768,4.479259967803955,4.56974983215332,7390196.0,4.129042148590088
2012-02-09,4.690400123596191,4.532050132751465,4.532050132751465,4.637619972229004,12765569.0,4.190366744995117
2012-02-10,4.652699947357178,4.5622100830078125,4.62253999710083,4.614999771118164,8383963.0,4.169928073883057
2012-02-13,4.743189811706543,4.524509906768799,4.539589881896973,4.660240173339844,10854029.0,4.210805416107178
2012-02-14,4.690400123596191,4.614999771118164,4.660240173339844,4.667779922485352,6150678.0,4.217617988586426
2012-02-15,4.8261399269104,4.630080223083496,4.660240173339844,4.735650062561035,11864596.0,4.278942108154297
2012-02-16,4.811059951782227,4.675320148468018,4.743189811706543,4.750730037689209,8838113.0,4.292568683624268
2012-02-17,4.780889987945557,4.667779922485352,4.780889987945557,4.6979498863220215,6142363.0,4.244877815246582
2012-02-20,4.765810012817383,4.64516019821167,4.765810012817383,4.660240173339844,9216214.0,4.210805416107178
2012-02-21,4.6979498863220215,4.599909782409668,4.675320148468018,4.682859897613525,6368289.0,4.231243133544922
2012-02-22,4.788440227508545,4.667779922485352,4.667779922485352,4.773349761962891,13586515.0,4.3130059242248535
2012-02-23,4.863840103149414,4.758269786834717,4.773349761962891,4.841219902038574,13013974.0,4.374330997467041
2012-02-24,4.901549816131592,4.795979976654053,4.856299877166748,4.894010066986084,12259849.0,4.422029972076416
2012-02-27,5.029739856719971,4.894010066986084,4.901549816131592,4.909090042114258,14752616.0,4.4356560707092285
2012-02-28,4.924170017242432,4.8261399269104,4.886469841003418,4.87893009185791,9221726.0,4.40840482711792
2012-02-29,4.9392499923706055,4.818600177764893,4.863840103149414,4.87893009185791,7478140.0,4.40840482711792
2012-03-01,4.9317097663879395,4.841219902038574,4.841219902038574,4.886469841003418,5110171.0,4.415217399597168
2012-03-02,4.992040157318115,4.871379852294922,4.871379852294922,4.969419956207275,8703258.0,4.490167617797852
2012-03-05,5.052370071411133,4.961880207061768,4.992040157318115,4.992040157318115,8618198.0,4.510606288909912
2012-03-06,4.999579906463623,4.841219902038574,4.999579906463623,4.863840103149414,6869461.0,4.39477014541626
2012-03-07,4.969419956207275,4.811059951782227,4.833680152893066,4.9467902183532715,9967483.0,4.469720363616943
2012-03-08,5.0448198318481445,4.9317097663879395,4.961880207061768,5.014659881591797,16227987.0,4.531045436859131
2012-03-09,5.097609996795654,4.9317097663879395,5.014659881591797,5.0749897956848145,14665597.0,4.585555553436279
2012-03-12,5.157939910888672,5.022200107574463,5.067450046539307,5.097609996795654,10985184.0,4.605995178222656
2012-03-13,5.1880998611450195,5.067450046539307,5.10515022277832,5.165480136871338,11599465.0,4.6673197746276855
2012-03-14,5.218259811401367,4.8261399269104,5.1956400871276855,4.909090042114258,15094095.0,4.4356560707092285
2012-03-15,4.954329967498779,4.720570087432861,4.909090042114258,4.765810012817383,11114155.0,4.306193828582764
2012-03-16,4.901549816131592,4.773349761962891,4.773349761962891,4.894010066986084,8858943.0,4.422029972076416
2012-03-19,5.120230197906494,4.901549816131592,4.9392499923706055,5.10515022277832,17145545.0,4.6128082275390625
2012-03-20,5.097609996795654,4.894010066986084,5.067450046539307,4.901549816131592,11344930.0,4.4288434982299805
2012-03-21,4.969419956207275,4.84876012802124,4.916629791259766,4.969419956207275,6904774.0,4.490167617797852
2012-03-22,4.969419956207275,4.863840103149414,4.969419956207275,4.886469841003418,4877291.0,4.415217399597168
2012-03-23,4.87893009185791,4.750730037689209,4.871379852294922,4.788440227508545,6245453.0,4.326641082763672
2012-03-26,4.811059951782227,4.713029861450195,4.780889987945557,4.765810012817383,4443158.0,4.306193828582764
2012-03-27,4.818600177764893,4.765810012817383,4.780889987945557,4.780889987945557,3102793.0,4.319819927215576
2012-03-28,4.773349761962891,4.486800193786621,4.758269786834717,4.539589881896973,7482729.0,4.101790428161621
2012-03-29,4.516970157623291,4.351069927215576,4.516970157623291,4.373690128326416,5976961.0,3.951890230178833
2012-03-30,4.441559791564941,4.283199787139893,4.381229877471924,4.33597993850708,3568820.0,3.9178168773651123
2012-04-05,4.441559791564941,4.313360214233398,4.343530178070068,4.434020042419434,5685947.0,4.006402492523193
2012-04-06,4.471720218658447,4.396309852600098,4.434020042419434,4.464179992675781,4217352.0,4.033653259277344
2012-04-09,4.486800193786621,4.373690128326416,4.441559791564941,4.403850078582764,3132795.0,3.9791419506073
2012-04-10,4.471720218658447,4.313360214233398,4.471720218658447,4.456639766693115,3758373.0,4.026840686798096
2012-04-11,4.456639766693115,4.358610153198242,4.4113898277282715,4.434020042419434,4104245.0,4.006402492523193
2012-04-12,4.5546698570251465,4.426479816436768,4.434020042419434,4.547130107879639,5952843.0,4.108603477478027
2012-04-13,4.660240173339844,4.539589881896973,4.56974983215332,4.614999771118164,6828985.0,4.169928073883057
2012-04-16,4.637619972229004,4.5546698570251465,4.599909782409668,4.607460021972656,4990260.0,4.163115978240967
2012-04-17,4.637619972229004,4.56974983215332,4.599909782409668,4.599909782409668,5024332.0,4.1562933921813965
2012-04-18,4.667779922485352,4.5622100830078125,4.614999771118164,4.660240173339844,6674985.0,4.210805416107178
2012-04-19,4.660240173339844,4.660240173339844,4.660240173339844,4.660240173339844,0.0,4.210805416107178
2012-04-20,4.735650062561035,4.614999771118164,4.652699947357178,4.6979498863220215,5814247.0,4.244877815246582
2012-04-23,4.735650062561035,4.59237003326416,4.6979498863220215,4.599909782409668,5722596.0,4.1562933921813965
2012-04-24,4.59237003326416,4.403850078582764,4.584829807281494,4.509419918060303,6977596.0,4.074530124664307
2012-04-25,4.584829807281494,4.449100017547607,4.501880168914795,4.577290058135986,4591394.0,4.135855197906494
2012-04-26,4.735650062561035,4.5622100830078125,4.56974983215332,4.630080223083496,6499388.0,4.183554172515869
2012-04-27,4.630080223083496,4.539589881896973,4.630080223083496,4.56974983215332,3451387.0,4.129042148590088
2012-05-02,4.720570087432861,4.614999771118164,4.713029861450195,4.660240173339844,6567230.0,4.210805416107178
2012-05-03,4.750730037689209,4.630080223083496,4.637619972229004,4.743189811706543,7502406.0,4.285755157470703
2012-05-04,4.750730037689209,4.667779922485352,4.750730037689209,4.720570087432861,5987070.0,4.265317440032959
2012-05-07,4.901549816131592,4.675320148468018,4.690400123596191,4.901549816131592,18994119.0,4.4288434982299805
2012-05-08,5.067450046539307,4.871379852294922,4.969419956207275,4.992040157318115,19064892.0,4.510606288909912
2012-05-09,4.984499931335449,4.84876012802124,4.9467902183532715,4.871379852294922,8002578.0,4.401582717895508
2012-05-10,4.9317097663879395,4.788440227508545,4.863840103149414,4.818600177764893,7778692.0,4.353892803192139
2012-05-11,4.916629791259766,4.788440227508545,4.795979976654053,4.863840103149414,6277316.0,4.39477014541626
2012-05-14,5.067450046539307,4.841219902038574,4.916629791259766,4.961880207061768,16665377.0,4.4833550453186035
2012-05-15,4.924170017242432,4.788440227508545,4.916629791259766,4.886469841003418,6890445.0,4.415217399597168
2012-05-16,4.958859920501709,4.7778801918029785,4.886469841003418,4.786930084228516,3665324.0,4.325277328491211
2012-05-17,4.80502986907959,4.660240173339844,4.80502986907959,4.786930084228516,5995463.0,4.325277328491211
2012-05-18,4.7778801918029785,4.633090019226074,4.714540004730225,4.660240173339844,4369084.0,4.210805416107178
2012-05-21,4.714540004730225,4.56974983215332,4.687389850616455,4.633090019226074,3780707.0,4.186273574829102
2012-05-22,4.69644021987915,4.633090019226074,4.651189804077148,4.69644021987915,3685614.0,4.243514060974121
2012-05-23,4.687389850616455,4.56974983215332,4.687389850616455,4.614999771118164,4060177.0,4.169928073883057
2012-05-24,4.614999771118164,4.56974983215332,4.605949878692627,4.59689998626709,3094084.0,4.153573513031006
2012-05-25,4.642139911651611,4.551650047302246,4.605949878692627,4.587850093841553,2815105.0,4.145396709442139
2012-05-28,4.614999771118164,4.488309860229492,4.524509906768799,4.605949878692627,3761302.0,4.1617512702941895
2012-05-29,4.678339958190918,4.578800201416016,4.614999771118164,4.651189804077148,4787521.0,4.202628135681152
2012-05-30,4.768829822540283,4.624050140380859,4.651189804077148,4.7054901123046875,4803020.0,4.251691818237305
2012-05-31,5.176030158996582,4.741680145263672,4.750730037689209,5.176030158996582,28897034.0,4.676851749420166
2012-06-01,5.248429775238037,5.013150215148926,5.2393798828125,5.049349784851074,35752769.0,4.562388896942139
2012-06-04,5.067450046539307,4.832170009613037,4.904560089111328,4.886469841003418,15087387.0,4.415217399597168
2012-06-05,4.967909812927246,4.8231201171875,4.9317097663879395,4.913609981536865,10060542.0,4.4397406578063965
2012-06-06,4.922659873962402,4.759779930114746,4.886469841003418,4.832170009613037,8377033.0,4.366153717041016
2012-06-07,4.904560089111328,4.669290065765381,4.877419948577881,4.678339958190918,10042517.0,4.22715950012207
2012-06-08,4.750730037689209,4.605949878692627,4.714540004730225,4.624050140380859,5299858.0,4.178105354309082
2012-06-11,4.7054901123046875,4.59689998626709,4.660240173339844,4.7054901123046875,6888315.0,4.251691818237305
2012-06-12,5.013150215148926,4.750730037689209,4.759779930114746,4.8231201171875,15577728.0,4.357977390289307
2012-06-13,4.9317097663879395,4.750730037689209,4.759779930114746,4.9317097663879395,13536431.0,4.456093788146973
2012-06-14,4.967909812927246,4.832170009613037,4.886469841003418,4.859320163726807,8696509.0,4.39068603515625
2012-06-15,5.040299892425537,4.859320163726807,4.859320163726807,4.940760135650635,11959890.0,4.464272499084473
2012-06-18,5.0040998458862305,4.922659873962402,5.0040998458862305,4.958859920501709,8465687.0,4.480626583099365
2012-06-19,4.940760135650635,4.850269794464111,4.940760135650635,4.868370056152344,8234054.0,4.398862838745117
2012-06-20,4.895510196685791,4.69644021987915,4.868370056152344,4.7054901123046875,10222533.0,4.251691818237305
2012-06-21,4.7235798835754395,4.633090019226074,4.7054901123046875,4.669290065765381,6028051.0,4.218982219696045
2012-06-25,4.768829822540283,4.578800201416016,4.678339958190918,4.605949878692627,6574028.0,4.1617512702941895
2012-06-26,4.660240173339844,4.533559799194336,4.578800201416016,4.614999771118164,4758170.0,4.169928073883057
2012-06-27,4.642139911651611,4.560699939727783,4.624040126800537,4.56974983215332,4814139.0,4.129042148590088
2012-06-28,4.605949878692627,4.434010028839111,4.59689998626709,4.443059921264648,7091273.0,4.0145697593688965
2012-06-29,4.488309860229492,4.234940052032471,4.415919780731201,4.4249701499938965,14063563.0,3.9982247352600098
2012-07-02,4.551650047302246,4.38877010345459,4.470210075378418,4.506410121917725,7012673.0,4.071810245513916
2012-07-03,4.614999771118164,4.488309860229492,4.506410121917725,4.542600154876709,7173667.0,4.104510307312012
2012-07-04,4.587850093841553,4.4973602294921875,4.542600154876709,4.533559799194336,4559762.0,4.096341609954834
2012-07-05,4.524509906768799,4.334479808807373,4.524509906768799,4.379720211029053,4284022.0,3.957338571548462
2012-07-06,4.488309860229492,4.334479808807373,4.406869888305664,4.479259967803955,3544623.0,4.047278881072998
2012-07-09,4.506410121917725,4.343520164489746,4.415919780731201,4.352570056915283,3935767.0,3.9328064918518066
2012-07-10,4.352570056915283,4.1715898513793945,4.352570056915283,4.189690113067627,6262756.0,3.785635232925415
2012-07-11,4.234940052032471,4.072050094604492,4.198740005493164,4.13539981842041,9692864.0,3.7365803718566895
2012-07-12,4.271130084991455,4.072050094604492,4.108250141143799,4.225890159606934,8761046.0,3.8183443546295166
2012-07-13,4.225890159606934,4.153500080108643,4.18064022064209,4.198740005493164,4632935.0,3.793811798095703
2012-07-16,4.234940052032471,4.053959846496582,4.234940052032471,4.072050094604492,4486207.0,3.679340362548828
2012-07-17,4.063010215759277,3.9363200664520264,3.9363200664520264,4.035860061645508,3769429.0,3.6466405391693115
2012-07-18,3.972520112991333,3.845829963684082,3.963469982147217,3.972520112991333,9696465.0,3.589409351348877
2012-07-19,4.035860061645508,3.918220043182373,3.9363200664520264,3.999660015106201,5762026.0,3.613931655883789
2012-07-20,4.053959846496582,3.972520112991333,3.999660015106201,4.008709907531738,3739383.0,3.6221084594726562
2012-07-23,3.990609884262085,3.8820300102233887,3.990609884262085,3.9453699588775635,3555893.0,3.564877510070801
2012-07-24,4.044909954071045,3.8910698890686035,3.8910698890686035,3.999660015106201,4126622.0,3.613931655883789
2012-07-25,4.035860061645508,3.92726993560791,3.972520112991333,3.972520112991333,2958462.0,3.589409351348877
2012-07-26,4.108250141143799,3.9453699588775635,3.963469982147217,4.008709907531738,7241511.0,3.6221084594726562
2012-07-27,4.253039836883545,4.017759799957275,4.017759799957275,4.063010215759277,7067137.0,3.6711721420288086
2012-07-30,4.081099987030029,3.9001200199127197,4.081099987030029,3.909169912338257,4211744.0,3.5321686267852783
2012-07-31,3.9363200664520264,3.7372400760650635,3.9001200199127197,3.8820300102233887,5816633.0,3.507646083831787
2012-08-01,3.909169912338257,3.8005900382995605,3.8005900382995605,3.8820300102233887,3344988.0,3.507646083831787
2012-08-02,3.9001200199127197,3.764389991760254,3.8910698890686035,3.8096299171447754,3589322.0,3.4422285556793213
2012-08-03,3.8729801177978516,3.7915399074554443,3.7915399074554443,3.8639299869537354,2365475.0,3.4912915229797363
2012-08-06,4.035860061645508,3.836780071258545,3.8548800945281982,4.026810169219971,7944772.0,3.6384634971618652
2012-08-07,4.044909954071045,3.981559991836548,4.026810169219971,4.026810169219971,4910941.0,3.6384634971618652
2012-08-08,4.053959846496582,3.981559991836548,4.044909954071045,3.990609884262085,3279003.0,3.6057541370391846
2012-08-09,4.18064022064209,3.963469982147217,3.981559991836548,4.0991997718811035,7929101.0,3.703871726989746
2012-08-10,4.117300033569336,4.035860061645508,4.081099987030029,4.090149879455566,4726019.0,3.6956944465637207
2012-08-13,4.072050094604492,3.990609884262085,4.072050094604492,4.008709907531738,4170209.0,3.6221084594726562
2012-08-14,4.090149879455566,3.981559991836548,4.026810169219971,4.072050094604492,4468738.0,3.679340362548828
2012-08-15,4.090149879455566,4.017759799957275,4.072050094604492,4.044909954071045,3280752.0,3.6548173427581787
2012-08-16,4.063010215759277,3.999660015106201,4.026810169219971,4.035860061645508,2270398.0,3.6466405391693115
2012-08-17,4.072050094604492,3.845829963684082,4.017759799957275,3.92726993560791,5826868.0,3.54852294921875
2012-08-20,3.918220043182373,3.8277299404144287,3.918220043182373,3.8820300102233887,2741726.0,3.507646083831787
2012-08-21,3.9544200897216797,3.8729801177978516,3.8910698890686035,3.9363200664520264,4030794.0,3.5567004680633545
2012-08-22,3.9363200664520264,3.8548800945281982,3.918220043182373,3.8910698890686035,2697892.0,3.5158138275146484
2012-08-23,3.92726993560791,3.8639299869537354,3.8820300102233887,3.909169912338257,2359205.0,3.5321686267852783
2012-08-24,3.918220043182373,3.8186800479888916,3.8729801177978516,3.8186800479888916,3536950.0,3.4504053592681885
2012-08-27,3.845829963684082,3.7372400760650635,3.8186800479888916,3.8005900382995605,3685954.0,3.4340603351593018
2012-08-28,3.836780071258545,3.773439884185791,3.7824900150299072,3.8186800479888916,2948099.0,3.4504053592681885
2012-08-29,3.8186800479888916,3.7462899684906006,3.8005900382995605,3.755340099334717,2246545.0,3.393174171447754
2012-08-30,3.755340099334717,3.755340099334717,3.755340099334717,3.755340099334717,0.0,3.393174171447754
2012-08-31,3.3843300342559814,3.3843300342559814,3.3843300342559814,3.3843300342559814,4306878.0,3.0579442977905273
2012-09-03,3.411479949951172,3.140010118484497,3.1761999130249023,3.3119399547576904,31103884.0,2.9925355911254883
2012-09-04,3.4748198986053467,3.2304999828338623,3.2666900157928467,3.33909010887146,22654125.0,3.0170674324035645
2012-09-05,3.3209900856018066,3.212399959564209,3.3028900623321533,3.3028900623321533,14343922.0,2.984358310699463
2012-09-06,3.3752799034118652,3.275739908218384,3.275739908218384,3.357180118560791,9486101.0,3.0334126949310303
2012-09-07,3.5291099548339844,3.348129987716675,3.366230010986328,3.483870029449463,20849705.0,3.1478846073150635
2012-09-10,3.501970052719116,3.420530080795288,3.4476699829101562,3.492919921875,12358268.0,3.1560616493225098
2012-09-11,3.6648499965667725,3.420530080795288,3.4657700061798096,3.5834100246429443,17751013.0,3.2378249168395996
2012-09-12,3.6648499965667725,3.5472099781036377,3.574359893798828,3.6105499267578125,11381634.0,3.262347459793091
2012-09-13,3.6105499267578125,3.483870029449463,3.6105499267578125,3.492919921875,10040499.0,3.1560616493225098
2012-09-14,3.556260108947754,3.438620090484619,3.5291099548339844,3.483870029449463,11354560.0,3.1478846073150635
2012-09-17,3.574359893798828,3.348129987716675,3.5291099548339844,3.3752799034118652,10203284.0,3.049766778945923
2012-09-18,3.4657700061798096,3.3119399547576904,3.3843300342559814,3.3933799266815186,7083624.0,3.0661213397979736
2012-09-19,3.429569959640503,3.366230010986328,3.3933799266815186,3.420530080795288,5902219.0,3.0906529426574707
2012-09-20,3.420530080795288,3.2847900390625,3.4024300575256348,3.293839931488037,5039049.0,2.9761810302734375
2012-09-21,3.33909010887146,3.275739908218384,3.293839931488037,3.3028900623321533,4812743.0,2.984358310699463
2012-09-24,3.3209900856018066,3.2395501136779785,3.2847900390625,3.3028900623321533,3501659.0,2.984358310699463
2012-09-25,3.33909010887146,3.2666900157928467,3.3028900623321533,3.275739908218384,3381459.0,2.959826707839966
2012-09-26,3.3028900623321533,3.1761999130249023,3.2847900390625,3.203350067138672,4388150.0,2.8944180011749268
2012-09-27,3.3119399547576904,3.1761999130249023,3.203350067138672,3.275739908218384,4349596.0,2.959826707839966
2012-09-28,3.357180118560791,3.2395501136779785,3.2395501136779785,3.348129987716675,4914033.0,3.025235176086426
2012-10-08,3.366230010986328,3.3028900623321533,3.348129987716675,3.3209900856018066,3747466.0,3.0007131099700928
2012-10-09,3.4476699829101562,3.3209900856018066,3.3300399780273438,3.4476699829101562,8648745.0,3.115175724029541
2012-10-10,3.6015100479125977,3.4024300575256348,3.4476699829101562,3.5381600856781006,14227652.0,3.19693922996521
2012-10-11,3.565310001373291,3.483870029449463,3.5200700759887695,3.5110199451446533,8965814.0,3.1724162101745605
2012-10-12,3.574359893798828,3.492919921875,3.5110199451446533,3.556260108947754,8378957.0,3.2132933139801025
2012-10-15,3.909169912338257,3.483870029449463,3.556260108947754,3.764389991760254,32852542.0,3.4013512134552
2012-10-16,3.9363200664520264,3.628649950027466,3.7372400760650635,3.8639299869537354,34906517.0,3.4912915229797363
2012-10-17,3.8639299869537354,3.773439884185791,3.845829963684082,3.8186800479888916,10800982.0,3.4504053592681885
2012-10-18,3.9363200664520264,3.8096299171447754,3.8096299171447754,3.8639299869537354,14069599.0,3.4912915229797363
2012-10-19,4.035860061645508,3.836780071258545,3.8729801177978516,3.990609884262085,16679371.0,3.6057541370391846
2012-10-22,4.008709907531738,3.9001200199127197,3.963469982147217,3.9544200897216797,8780135.0,3.5730550289154053
2012-10-23,3.981559991836548,3.8005900382995605,3.963469982147217,3.8096299171447754,12417123.0,3.4422285556793213
2012-10-24,3.845829963684082,3.710089921951294,3.7915399074554443,3.8005900382995605,9278660.0,3.4340603351593018
2012-10-25,3.845829963684082,3.755340099334717,3.8096299171447754,3.7824900150299072,7172776.0,3.41770601272583
2012-10-26,3.7824900150299072,3.628649950027466,3.7824900150299072,3.691999912261963,9198073.0,3.335942506790161
2012-10-29,3.7462899684906006,3.6105499267578125,3.691999912261963,3.6738998889923096,5871695.0,3.3195877075195312
2012-10-30,3.9363200664520264,3.691999912261963,3.691999912261963,3.92726993560791,20074213.0,3.54852294921875
2012-10-31,4.225890159606934,3.8639299869537354,3.8910698890686035,4.0991997718811035,34258989.0,3.703871726989746
2012-11-01,4.1444501876831055,4.008709907531738,4.026810169219971,4.081099987030029,16466579.0,3.6875176429748535
2012-11-02,4.415919780731201,4.044909954071045,4.072050094604492,4.352570056915283,29801739.0,3.9328064918518066
2012-11-05,4.36161994934082,4.225890159606934,4.36161994934082,4.316380023956299,14072906.0,3.9001073837280273
2012-11-06,4.289229869842529,4.072050094604492,4.289229869842529,4.189690113067627,17266024.0,3.785635232925415
2012-11-07,4.198740005493164,4.090149879455566,4.1715898513793945,4.16254997253418,8618729.0,3.7611122131347656
2012-11-08,4.370669841766357,4.081099987030029,4.090149879455566,4.189690113067627,21560532.0,3.785635232925415
2012-11-09,4.271130084991455,3.981559991836548,4.16254997253418,3.990609884262085,14420515.0,3.6057541370391846
2012-11-12,4.0991997718811035,3.8910698890686035,4.008709907531738,3.990609884262085,12819029.0,3.6057541370391846
2012-11-13,4.017759799957275,3.8729801177978516,4.017759799957275,3.9453699588775635,9205492.0,3.564877510070801
2012-11-14,4.271130084991455,3.8910698890686035,3.9363200664520264,4.262080192565918,18496192.0,3.851043462753296
2012-11-15,4.298279762268066,4.008709907531738,4.18064022064209,4.081099987030029,14831908.0,3.6875176429748535
2012-11-16,4.108250141143799,3.9001200199127197,4.044909954071045,4.035860061645508,9498774.0,3.6466405391693115
2012-11-19,4.16254997253418,3.9453699588775635,4.035860061645508,4.153500080108643,7255307.0,3.7529349327087402
2012-11-20,4.207789897918701,4.017759799957275,4.1444501876831055,4.026810169219971,8115231.0,3.6384634971618652
2012-11-21,4.081099987030029,3.9001200199127197,4.017759799957275,4.063010215759277,7946098.0,3.6711721420288086
2012-11-22,4.0991997718811035,3.9453699588775635,4.063010215759277,3.981559991836548,5275378.0,3.5975770950317383
2012-11-23,4.017759799957275,3.845829963684082,3.999660015106201,3.845829963684082,10283807.0,3.4749369621276855
2012-11-26,3.8729801177978516,3.7824900150299072,3.8277299404144287,3.8005900382995605,5692813.0,3.4340603351593018
2012-11-27,3.8186800479888916,3.5200700759887695,3.8186800479888916,3.5381600856781006,11883031.0,3.19693922996521
2012-11-28,3.574359893798828,3.4567201137542725,3.5110199451446533,3.5472099781036377,4804603.0,3.205116033554077
2012-11-29,3.637700080871582,3.5110199451446533,3.556260108947754,3.5834100246429443,5432904.0,3.2378249168395996
2012-11-30,3.6196000576019287,3.5200700759887695,3.6105499267578125,3.5924599170684814,4155176.0,3.246001958847046
2012-12-03,3.637700080871582,3.348129987716675,3.5924599170684814,3.3933799266815186,6057878.0,3.0661213397979736
2012-12-04,3.5472099781036377,3.348129987716675,3.3933799266815186,3.5110199451446533,4413209.0,3.1724162101745605
2012-12-05,3.755340099334717,3.492919921875,3.5381600856781006,3.7281899452209473,10954160.0,3.368642807006836
2012-12-06,3.755340099334717,3.637700080871582,3.682950019836426,3.7281899452209473,4683290.0,3.368642807006836
2012-12-07,3.8005900382995605,3.6738998889923096,3.7281899452209473,3.755340099334717,10217910.0,3.393174171447754
2012-12-10,3.836780071258545,3.701050043106079,3.755340099334717,3.8005900382995605,10592786.0,3.4340603351593018
2012-12-11,3.8005900382995605,3.710089921951294,3.8005900382995605,3.764389991760254,7325890.0,3.4013512134552
2012-12-12,3.755340099334717,3.646749973297119,3.7462899684906006,3.710089921951294,6145549.0,3.352287530899048
2012-12-13,3.7372400760650635,3.6558001041412354,3.710089921951294,3.6648499965667725,3983685.0,3.311410665512085
2012-12-14,3.9001200199127197,3.6105499267578125,3.6648499965667725,3.836780071258545,12986563.0,3.4667599201202393
2012-12-17,4.026810169219971,3.755340099334717,3.8186800479888916,3.9453699588775635,13894164.0,3.564877510070801
2012-12-18,4.008709907531738,3.8639299869537354,3.9001200199127197,3.9001200199127197,9947189.0,3.523991346359253
2012-12-19,3.999660015106201,3.845829963684082,3.8910698890686035,3.963469982147217,10865896.0,3.5812320709228516
2012-12-20,3.9544200897216797,3.8639299869537354,3.9544200897216797,3.9363200664520264,6944186.0,3.5567004680633545
2012-12-21,4.207789897918701,3.8729801177978516,3.92726993560791,3.981559991836548,17091841.0,3.5975770950317383
2012-12-24,4.017759799957275,3.8729801177978516,3.963469982147217,3.999660015106201,11137297.0,3.613931655883789
2012-12-25,4.153500080108643,3.999660015106201,4.035860061645508,4.081099987030029,13949647.0,3.6875176429748535
2012-12-26,4.18064022064209,4.053959846496582,4.072050094604492,4.117300033569336,9131923.0,3.720226526260376
2012-12-27,4.16254997253418,4.026810169219971,4.126349925994873,4.035860061645508,8133575.0,3.6466405391693115
2012-12-28,4.053959846496582,3.9544200897216797,4.035860061645508,4.026810169219971,7086703.0,3.6384634971618652
2012-12-31,4.081099987030029,3.990609884262085,4.026810169219971,4.072050094604492,8300382.0,3.679340362548828
2013-01-04,4.13539981842041,3.972520112991333,4.0991997718811035,3.999660015106201,9597285.0,3.613931655883789
2013-01-07,4.325429916381836,4.053959846496582,4.072050094604492,4.307330131530762,29057032.0,3.891930341720581
2013-01-08,4.316380023956299,4.189690113067627,4.289229869842529,4.271130084991455,15953828.0,3.8592214584350586
2013-01-09,4.262080192565918,4.0991997718811035,4.262080192565918,4.1715898513793945,18382742.0,3.7692806720733643
2013-01-10,4.216839790344238,4.126349925994873,4.153500080108643,4.198740005493164,7730030.0,3.793811798095703
2013-01-11,4.216839790344238,4.053959846496582,4.198740005493164,4.090149879455566,9640325.0,3.6956944465637207
2013-01-14,4.271130084991455,4.081099987030029,4.081099987030029,4.225890159606934,13333555.0,3.8183443546295166
2013-01-15,4.59689998626709,4.198740005493164,4.216839790344238,4.470210075378418,32410412.0,4.0391011238098145
2013-01-16,4.479259967803955,4.343520164489746,4.479259967803955,4.406869888305664,14190421.0,3.981870412826538
2013-01-17,4.687389850616455,4.36161994934082,4.36161994934082,4.524509906768799,23945923.0,4.088164806365967
2013-01-18,4.633090019226074,4.515460014343262,4.524509906768799,4.624040126800537,11711845.0,4.178095817565918
2013-01-21,4.886469841003418,4.642139911651611,4.642139911651611,4.795979976654053,19311255.0,4.333454608917236
2013-01-22,4.8231201171875,4.642139911651611,4.795979976654053,4.69644021987915,14336714.0,4.243514060974121
2013-01-23,4.759779930114746,4.533559799194336,4.69644021987915,4.660240173339844,7941043.0,4.210805416107178
2013-01-24,4.759779930114746,4.515460014343262,4.669290065765381,4.605949878692627,14523450.0,4.1617512702941895
2013-01-25,4.669290065765381,4.551650047302246,4.560699939727783,4.605949878692627,6326338.0,4.1617512702941895
2013-01-28,4.841219902038574,4.605949878692627,4.633090019226074,4.832170009613037,13119331.0,4.366153717041016
2013-01-29,4.886469841003418,4.732629776000977,4.832170009613037,4.80502986907959,9004595.0,4.341630935668945
2013-01-30,4.9317097663879395,4.741680145263672,4.868370056152344,4.814070224761963,8847780.0,4.349800109863281
2013-01-31,5.212230205535889,4.886469841003418,5.03125,4.940760135650635,18245991.0,4.464272499084473
2013-02-01,4.886469841003418,4.759779930114746,4.886469841003418,4.795979976654053,18158484.0,4.333454608917236
2013-02-04,4.868370056152344,4.56974983215332,4.80502986907959,4.59689998626709,19615157.0,4.153573513031006
2013-02-05,4.669290065765381,4.551650047302246,4.56974983215332,4.651189804077148,8596508.0,4.202628135681152
2013-02-06,4.868370056152344,4.605949878692627,4.651189804077148,4.8231201171875,15320559.0,4.357977390289307
2013-02-07,4.904560089111328,4.759779930114746,4.80502986907959,4.886469841003418,12747256.0,4.415217399597168
2013-02-08,4.976960182189941,4.841219902038574,4.895510196685791,4.850269794464111,8950317.0,4.382508754730225
2013-02-18,4.940760135650635,4.8231201171875,4.886469841003418,4.877419948577881,6140496.0,4.407040596008301
2013-02-19,4.958859920501709,4.814070224761963,4.877419948577881,4.958859920501709,10030897.0,4.480626583099365
2013-02-20,5.194129943847656,4.886469841003418,4.958859920501709,5.121739864349365,15448889.0,4.627797603607178
2013-02-21,5.194129943847656,4.913609981536865,5.094590187072754,5.0040998458862305,13948884.0,4.521503448486328
2013-02-22,5.040299892425537,4.850269794464111,4.940760135650635,4.868370056152344,8153620.0,4.398862838745117
2013-02-25,4.949810028076172,4.80502986907959,4.868370056152344,4.922659873962402,6667966.0,4.447917461395264
2013-02-26,5.103640079498291,4.80502986907959,4.886469841003418,4.958859920501709,15196817.0,4.480626583099365
2013-02-27,5.0584001541137695,4.904560089111328,4.986000061035156,4.949810028076172,5795460.0,4.47244930267334
2013-02-28,4.986000061035156,4.913609981536865,4.949810028076172,4.976960182189941,6377057.0,4.496981620788574
2013-03-01,5.0584001541137695,4.913609981536865,4.976960182189941,4.995049953460693,7862144.0,4.5133256912231445
2013-03-04,5.022200107574463,4.660240173339844,5.022200107574463,4.750730037689209,12929036.0,4.292568683624268
2013-03-05,4.850269794464111,4.732629776000977,4.750730037689209,4.814070224761963,8011770.0,4.349800109863281
2013-03-06,4.922659873962402,4.795979976654053,4.832170009613037,4.895510196685791,12060377.0,4.423386096954346
2013-03-07,5.022200107574463,4.7054901123046875,5.022200107574463,4.750730037689209,13792455.0,4.292568683624268
2013-03-08,4.795979976654053,4.687389850616455,4.7778801918029785,4.687389850616455,5360229.0,4.235336780548096
2013-03-11,4.750730037689209,4.660240173339844,4.687389850616455,4.7054901123046875,2881993.0,4.251691818237305
2013-03-12,4.750730037689209,4.515460014343262,4.7235798835754395,4.56974983215332,7578630.0,4.129042148590088
2013-03-13,4.59689998626709,4.479259967803955,4.578800201416016,4.524509906768799,4284832.0,4.088164806365967
2013-03-14,4.59689998626709,4.443059921264648,4.443059921264648,4.551650047302246,4037532.0,4.112688064575195
2013-03-15,4.669290065765381,4.488309860229492,4.560699939727783,4.587850093841553,5361660.0,4.145396709442139
2013-03-18,4.633090019226074,4.515460014343262,4.578800201416016,4.515460014343262,3928033.0,4.0799880027771
2013-03-19,4.551650047302246,4.307330131530762,4.506410121917725,4.515460014343262,6117630.0,4.0799880027771
2013-03-20,4.624040126800537,4.4521098136901855,4.515460014343262,4.614999771118164,5481700.0,4.169928073883057
2013-03-21,4.669290065765381,4.551650047302246,4.614999771118164,4.578800201416016,6777703.0,4.137218952178955
2013-03-22,4.633090019226074,4.560699939727783,4.587850093841553,4.614999771118164,3986803.0,4.169928073883057
2013-03-25,4.624040126800537,4.542600154876709,4.614999771118164,4.56974983215332,4076757.0,4.129042148590088
2013-03-26,4.56974983215332,4.38877010345459,4.542600154876709,4.533559799194336,5963132.0,4.096341609954834
2013-03-27,4.560699939727783,4.443059921264648,4.524509906768799,4.479259967803955,4397546.0,4.047278881072998
2013-03-28,4.479259967803955,4.334479808807373,4.479259967803955,4.343520164489746,5108307.0,3.924630641937256
2013-03-29,4.4249701499938965,4.271130084991455,4.379720211029053,4.379720211029053,4035644.0,3.957338571548462
2013-04-01,4.614999771118164,4.443059921264648,4.461160182952881,4.587850093841553,11608947.0,4.145396709442139
2013-04-02,4.542600154876709,4.38877010345459,4.488309860229492,4.406869888305664,7135859.0,3.981870412826538
2013-04-03,4.624040126800537,4.325429916381836,4.434010028839111,4.4973602294921875,9855794.0,4.063633918762207
2013-04-08,4.759779930114746,4.479259967803955,4.4973602294921875,4.732629776000977,20265262.0,4.276214122772217
2013-04-09,4.687389850616455,4.59689998626709,4.687389850616455,4.624040126800537,10667587.0,4.178095817565918
2013-04-10,4.642139911651611,4.506410121917725,4.624040126800537,4.551650047302246,6368298.0,4.112688064575195
2013-04-11,4.587850093841553,4.4521098136901855,4.560699939727783,4.479259967803955,5001240.0,4.047278881072998
2013-04-12,4.542600154876709,4.38877010345459,4.542600154876709,4.406869888305664,4079941.0,3.981870412826538
2013-04-15,4.515460014343262,4.443059921264648,4.443059921264648,4.470210075378418,4999313.0,4.0391011238098145
2013-04-16,4.479259967803955,4.316380023956299,4.479259967803955,4.370669841766357,6471182.0,3.9491610527038574
2013-04-17,4.4249701499938965,4.379720211029053,4.379720211029053,4.406869888305664,3306264.0,3.981870412826538
2013-04-18,4.406869888305664,4.352570056915283,4.352570056915283,4.370669841766357,2555380.0,3.9491610527038574
2013-04-19,4.461160182952881,4.36161994934082,4.36161994934082,4.434010028839111,5540556.0,4.006392955780029
2013-04-22,4.59689998626709,4.415919780731201,4.434010028839111,4.578800201416016,9216943.0,4.137218952178955
2013-04-23,5.022200107574463,4.7054901123046875,4.795979976654053,4.732629776000977,39735949.0,4.276214122772217
2013-04-24,4.895510196685791,4.624040126800537,4.7778801918029785,4.795979976654053,30570533.0,4.333454608917236
2013-04-25,4.795979976654053,4.669290065765381,4.669290065765381,4.741680145263672,20218993.0,4.284390926361084
2013-04-26,4.814070224761963,4.578800201416016,4.732629776000977,4.651189804077148,17759435.0,4.202628135681152
2013-05-02,4.614999771118164,4.434010028839111,4.605949878692627,4.524509906768799,12144309.0,4.088164806365967
2013-05-03,4.642139911651611,4.524509906768799,4.524509906768799,4.614999771118164,9849283.0,4.169928073883057
2013-05-06,4.669290065765381,4.59689998626709,4.642139911651611,4.651189804077148,9275051.0,4.202628135681152
2013-05-07,4.687389850616455,4.587850093841553,4.660240173339844,4.633090019226074,7592816.0,4.186273574829102
2013-05-08,4.795979976654053,4.59689998626709,4.651189804077148,4.759779930114746,14922253.0,4.300745964050293
2013-05-09,4.759779930114746,4.605949878692627,4.759779930114746,4.7054901123046875,10214239.0,4.251691818237305
2013-05-10,4.714540004730225,4.614999771118164,4.660240173339844,4.687389850616455,7615984.0,4.235336780548096
2013-05-13,4.7235798835754395,4.624040126800537,4.69644021987915,4.7054901123046875,6347153.0,4.251691818237305
2013-05-14,4.7054901123046875,4.614999771118164,4.678339958190918,4.624040126800537,5677126.0,4.178095817565918
2013-05-15,4.678339958190918,4.605949878692627,4.633090019226074,4.669290065765381,5762272.0,4.218982219696045
2013-05-16,4.759779930114746,4.624040126800537,4.660240173339844,4.732629776000977,11018743.0,4.276214122772217
2013-05-17,4.750730037689209,4.669290065765381,4.732629776000977,4.714540004730225,11666562.0,4.2598676681518555
2013-05-20,4.759779930114746,4.614999771118164,4.750730037689209,4.69644021987915,16676955.0,4.243514060974121
2013-05-21,4.768829822540283,4.660240173339844,4.660240173339844,4.759779930114746,13749213.0,4.300745964050293
2013-05-22,4.814070224761963,4.7235798835754395,4.786930084228516,4.7235798835754395,15712148.0,4.268036842346191
2013-05-23,4.714540004730225,4.587850093841553,4.7054901123046875,4.59689998626709,13659304.0,4.153573513031006
2013-05-24,4.642139911651611,4.56974983215332,4.59689998626709,4.605949878692627,11512002.0,4.1617512702941895
2013-05-27,4.605949878692627,4.4973602294921875,4.605949878692627,4.551650047302246,17583126.0,4.112688064575195
2013-05-28,4.59689998626709,4.524509906768799,4.524509906768799,4.587850093841553,8289397.0,4.145396709442139
2013-05-29,4.633090019226074,4.551650047302246,4.578800201416016,4.605949878692627,9911044.0,4.1617512702941895
2013-05-30,4.651189804077148,4.56974983215332,4.59689998626709,4.624040126800537,9384190.0,4.178095817565918
2013-05-31,4.886469841003418,4.624040126800537,4.624040126800537,4.795979976654053,36866243.0,4.333454608917236
2013-06-03,5.139840126037598,4.80502986907959,4.841219902038574,4.949810028076172,43576223.0,4.47244930267334
2013-06-04,4.976960182189941,4.7778801918029785,4.976960182189941,4.877419948577881,18168947.0,4.407040596008301
2013-06-05,5.094590187072754,4.8231201171875,4.877419948577881,5.049349784851074,26584828.0,4.562388896942139
2013-06-06,5.157939910888672,4.850269794464111,5.022200107574463,4.877419948577881,22080998.0,4.407040596008301
2013-06-07,4.868370056152344,4.578800201416016,4.8231201171875,4.678339958190918,19926930.0,4.22715950012207
2013-06-13,4.587850093841553,4.4973602294921875,4.56974983215332,4.515460014343262,11830554.0,4.0799880027771
2013-06-14,4.59689998626709,4.434010028839111,4.533559799194336,4.524509906768799,13221050.0,4.088164806365967
2013-06-17,4.542600154876709,4.434010028839111,4.515460014343262,4.4973602294921875,8559227.0,4.063633918762207
2013-06-18,4.542600154876709,4.461160182952881,4.488309860229492,4.506410121917725,6010796.0,4.071810245513916
2013-06-19,4.506410121917725,4.289229869842529,4.506410121917725,4.406869888305664,9887965.0,3.981870412826538
2013-06-20,4.38877010345459,4.207789897918701,4.370669841766357,4.234940052032471,8025555.0,3.8265209197998047
2013-06-21,4.262080192565918,4.081099987030029,4.117300033569336,4.216839790344238,6403043.0,3.810166358947754
2013-06-24,4.253039836883545,3.8548800945281982,4.253039836883545,3.8820300102233887,6972132.0,3.507646083831787
2013-06-25,3.9363200664520264,3.501970052719116,3.8820300102233887,3.8639299869537354,8289192.0,3.4912915229797363
2013-06-26,3.909169912338257,3.755340099334717,3.8820300102233887,3.8548800945281982,5862305.0,3.483114242553711
2013-06-27,3.918220043182373,3.764389991760254,3.8548800945281982,3.773439884185791,8362596.0,3.4095282554626465
2013-06-28,3.8548800945281982,3.6648499965667725,3.764389991760254,3.764389991760254,5805277.0,3.4013512134552
2013-07-01,3.8005900382995605,3.691999912261963,3.773439884185791,3.773439884185791,5513120.0,3.4095282554626465
2013-07-02,3.8729801177978516,3.7462899684906006,3.7824900150299072,3.8639299869537354,6413952.0,3.4912915229797363
2013-07-03,3.972520112991333,3.7915399074554443,3.8639299869537354,3.9544200897216797,8988086.0,3.5730550289154053
2013-07-04,3.990609884262085,3.8639299869537354,3.9363200664520264,3.9363200664520264,6599331.0,3.5567004680633545
2013-07-05,3.972520112991333,3.8910698890686035,3.9363200664520264,3.9001200199127197,5302567.0,3.523991346359253
2013-07-08,3.9001200199127197,3.6648499965667725,3.9001200199127197,3.691999912261963,6305634.0,3.335942506790161
2013-07-09,3.71914005279541,3.637700080871582,3.637700080871582,3.691999912261963,3327068.0,3.335942506790161
2013-07-10,3.845829963684082,3.691999912261963,3.701050043106079,3.8277299404144287,6639090.0,3.458582639694214
2013-07-11,4.017759799957275,3.7915399074554443,3.845829963684082,3.9544200897216797,9915369.0,3.5730550289154053
2013-07-12,4.017759799957275,3.8820300102233887,3.972520112991333,3.909169912338257,7594080.0,3.5321686267852783
2013-07-15,4.017759799957275,3.8729801177978516,3.909169912338257,3.981559991836548,6831535.0,3.5975770950317383
2013-07-16,4.225890159606934,4.044909954071045,4.1444501876831055,4.072050094604492,18156828.0,3.679340362548828
2013-07-17,4.0991997718811035,3.981559991836548,4.072050094604492,4.026810169219971,8934493.0,3.6384634971618652
2013-07-18,4.026810169219971,3.909169912338257,3.990609884262085,3.9544200897216797,5478952.0,3.5730550289154053
2013-07-19,3.999660015106201,3.8639299869537354,3.963469982147217,3.8820300102233887,5600842.0,3.507646083831787
2013-07-22,4.044909954071045,3.8548800945281982,3.8820300102233887,4.035860061645508,7075960.0,3.6466405391693115
2013-07-23,4.126349925994873,3.999660015106201,4.017759799957275,4.0991997718811035,8507834.0,3.703871726989746
2013-07-24,4.13539981842041,4.035860061645508,4.117300033569336,4.117300033569336,8742916.0,3.720226526260376
2013-07-25,4.126349925994873,3.999660015106201,4.117300033569336,4.008709907531738,6298171.0,3.6576428413391113
2013-07-26,4.044909954071045,3.9453699588775635,4.008709907531738,3.999660015106201,4392882.0,3.649385452270508
2013-07-29,3.999660015106201,3.8910698890686035,3.999660015106201,3.909169912338257,4707217.0,3.5668206214904785
2013-07-30,3.9544200897216797,3.8096299171447754,3.918220043182373,3.8820300102233887,4027289.0,3.542057514190674
2013-07-31,3.9544200897216797,3.8820300102233887,3.9001200199127197,3.9001200199127197,2751266.0,3.558562994003296
2013-08-01,4.044909954071045,3.909169912338257,3.918220043182373,4.026810169219971,7449272.0,3.6741580963134766
2013-08-02,4.072050094604492,3.990609884262085,4.017759799957275,4.044909954071045,7172180.0,3.6906728744506836
2013-08-05,4.090149879455566,4.008709907531738,4.044909954071045,4.090149879455566,7155108.0,3.7319507598876953
2013-08-06,4.108250141143799,4.017759799957275,4.053959846496582,4.090149879455566,7864645.0,3.7319507598876953
2013-08-07,4.090149879455566,4.017759799957275,4.081099987030029,4.035860061645508,6444053.0,3.682415723800659
2013-08-08,4.1444501876831055,4.008709907531738,4.008709907531738,4.117300033569336,11102566.0,3.756723642349243
2013-08-09,4.13539981842041,4.053959846496582,4.117300033569336,4.090149879455566,6080156.0,3.7319507598876953
2013-08-12,4.16254997253418,4.072050094604492,4.090149879455566,4.153500080108643,7202299.0,3.789752960205078
2013-08-13,4.189690113067627,4.117300033569336,4.16254997253418,4.18064022064209,6179649.0,3.814516305923462
2013-08-14,4.307330131530762,4.1444501876831055,4.18064022064209,4.234940052032471,11851674.0,3.864060878753662
2013-08-15,4.234940052032471,4.117300033569336,4.225890159606934,4.126349925994873,7993914.0,3.7649810314178467
2013-08-16,4.216839790344238,4.035860061645508,4.117300033569336,4.044909954071045,8756615.0,3.6906728744506836
2013-08-19,4.126349925994873,4.017759799957275,4.026810169219971,4.117300033569336,5217877.0,3.756723642349243
2013-08-20,4.1444501876831055,4.017759799957275,4.13539981842041,4.053959846496582,5294340.0,3.698930025100708
2013-08-21,4.0991997718811035,4.017759799957275,4.072050094604492,4.0991997718811035,5303732.0,3.740208387374878
2013-08-22,4.108250141143799,4.063010215759277,4.072050094604492,4.081099987030029,4952184.0,3.723693609237671
2013-08-23,4.108250141143799,4.008709907531738,4.081099987030029,4.053959846496582,6089277.0,3.698930025100708
2013-08-26,4.13539981842041,4.035860061645508,4.053959846496582,4.13539981842041,6101894.0,3.773237943649292
2013-08-27,4.243989944458008,4.1444501876831055,4.153500080108643,4.234940052032471,11105056.0,3.864060878753662
2013-08-28,4.207789897918701,4.0991997718811035,4.207789897918701,4.1715898513793945,8123166.0,3.8062586784362793
2013-08-29,4.298279762268066,4.18064022064209,4.207789897918701,4.189690113067627,9398276.0,3.8227736949920654
2013-08-30,4.216839790344238,4.108250141143799,4.1444501876831055,4.18064022064209,7442210.0,3.814516305923462
2013-09-02,4.189690113067627,4.108250141143799,4.18064022064209,4.189690113067627,5832625.0,3.8227736949920654
2013-09-03,4.234940052032471,4.126349925994873,4.189690113067627,4.207789897918701,8793884.0,3.8392889499664307
2013-09-04,4.216839790344238,4.16254997253418,4.216839790344238,4.207789897918701,5857303.0,3.8392889499664307
2013-09-05,4.316380023956299,4.1715898513793945,4.225890159606934,4.253039836883545,13095155.0,3.880575656890869
2013-09-06,4.280179977416992,4.216839790344238,4.262080192565918,4.262080192565918,9753413.0,3.888823986053467
2013-09-09,4.307330131530762,4.216839790344238,4.253039836883545,4.271130084991455,10626843.0,3.8970816135406494
2013-09-10,4.307330131530762,4.234940052032471,4.271130084991455,4.280179977416992,9137368.0,3.905339002609253
2013-09-11,4.379720211029053,4.262080192565918,4.271130084991455,4.307330131530762,13370350.0,3.9301116466522217
2013-09-12,4.38877010345459,4.271130084991455,4.307330131530762,4.370669841766357,10420186.0,3.9879040718078613
2013-09-13,4.479259967803955,4.325429916381836,4.36161994934082,4.443059921264648,15434946.0,4.053954124450684
2013-09-16,4.560699939727783,4.352570056915283,4.461160182952881,4.397819995880127,12705575.0,4.01267671585083
2013-09-17,4.415919780731201,4.253039836883545,4.415919780731201,4.262080192565918,9068713.0,3.888823986053467
2013-09-18,4.343520164489746,4.216839790344238,4.234940052032471,4.325429916381836,5814745.0,3.9466261863708496
2013-09-23,4.36161994934082,4.298279762268066,4.334479808807373,4.36161994934082,7309629.0,3.979646682739258
2013-09-24,4.352570056915283,4.271130084991455,4.352570056915283,4.280179977416992,6727326.0,3.905339002609253
2013-09-25,4.7054901123046875,4.253039836883545,4.280179977416992,4.524509906768799,27373605.0,4.128271579742432
2013-09-26,4.633090019226074,4.415919780731201,4.479259967803955,4.515460014343262,20872126.0,4.120014190673828
2013-09-27,4.669290065765381,4.470210075378418,4.515460014343262,4.56974983215332,17926007.0,4.169548988342285
2013-09-30,4.614999771118164,4.488309860229492,4.551650047302246,4.533559799194336,9160883.0,4.136528491973877
2013-10-08,4.56974983215332,4.488309860229492,4.533559799194336,4.515460014343262,9066471.0,4.120014190673828
2013-10-09,4.614999771118164,4.488309860229492,4.506410121917725,4.587850093841553,10815246.0,4.186064720153809
2013-10-10,4.605949878692627,4.4973602294921875,4.578800201416016,4.506410121917725,10073730.0,4.111756801605225
2013-10-11,4.732629776000977,4.542600154876709,4.578800201416016,4.714540004730225,19291800.0,4.301658630371094
2013-10-14,5.013150215148926,4.741680145263672,4.741680145263672,4.9317097663879395,31409734.0,4.499810218811035
2013-10-15,5.429409980773926,4.986000061035156,5.076499938964844,5.429409980773926,82502735.0,4.953924179077148
2013-10-16,5.483699798583984,5.176030158996582,5.483699798583984,5.293670177459717,53964049.0,4.830071449279785
2013-10-17,5.420360088348389,5.203179836273193,5.329870223999023,5.347970008850098,35602507.0,4.8796162605285645
2013-10-18,5.302720069885254,5.067450046539307,5.302720069885254,5.148890018463135,27532136.0,4.697971343994141
2013-10-21,5.402259826660156,5.121739864349365,5.139840126037598,5.257480144500732,29489443.0,4.797050476074219
2013-10-22,5.257480144500732,5.103640079498291,5.221280097961426,5.176030158996582,22487852.0,4.722733497619629
2013-10-23,5.185080051422119,4.750730037689209,5.185080051422119,4.80502986907959,33141056.0,4.3842244148254395
2013-10-24,4.868370056152344,4.69644021987915,4.795979976654053,4.786930084228516,16288003.0,4.367709636688232
2013-10-25,4.832170009613037,4.551650047302246,4.786930084228516,4.633090019226074,20041541.0,4.22734260559082
2013-10-28,4.750730037689209,4.59689998626709,4.651189804077148,4.678339958190918,12540064.0,4.268629550933838
2013-10-29,4.741680145263672,4.397819995880127,4.678339958190918,4.560699939727783,18622231.0,4.16129207611084
2013-10-30,4.687389850616455,4.488309860229492,4.533559799194336,4.660240173339844,11201895.0,4.252114295959473
2013-10-31,4.651189804077148,4.542600154876709,4.651189804077148,4.578800201416016,7966240.0,4.177806854248047
2013-11-01,4.605949878692627,4.434010028839111,4.578800201416016,4.605949878692627,7753318.0,4.202578544616699
2013-11-04,4.660240173339844,4.56974983215332,4.59689998626709,4.614999771118164,6402271.0,4.210836410522461
2013-11-05,4.651189804077148,4.470210075378418,4.59689998626709,4.642139911651611,8513818.0,4.235599994659424
2013-11-06,4.7054901123046875,4.578800201416016,4.633090019226074,4.587850093841553,10446724.0,4.186064720153809
2013-11-07,4.59689998626709,4.515460014343262,4.551650047302246,4.551650047302246,6120266.0,4.153034687042236
2013-11-08,4.533559799194336,4.415919780731201,4.488309860229492,4.4521098136901855,7863577.0,4.062211513519287
2013-11-11,4.488309860229492,4.343520164489746,4.443059921264648,4.4521098136901855,5145303.0,4.062211513519287
2013-11-12,4.551650047302246,4.434010028839111,4.461160182952881,4.524509906768799,6042136.0,4.128271579742432
2013-11-13,4.560699939727783,4.406869888305664,4.515460014343262,4.4249701499938965,5597978.0,4.037448883056641
2013-11-14,4.470210075378418,4.379720211029053,4.406869888305664,4.461160182952881,5187286.0,4.070469856262207
2013-11-15,4.605949878692627,4.406869888305664,4.461160182952881,4.551650047302246,10663738.0,4.153034687042236
2013-11-18,4.660240173339844,4.551650047302246,4.578800201416016,4.651189804077148,12270086.0,4.243857383728027
2013-11-19,4.732629776000977,4.614999771118164,4.660240173339844,4.660240173339844,9506107.0,4.252114295959473
2013-11-20,4.69644021987915,4.587850093841553,4.669290065765381,4.660240173339844,7457391.0,4.252114295959473
2013-11-21,4.750730037689209,4.624040126800537,4.642139911651611,4.669290065765381,8155329.0,4.260372161865234
2013-11-22,4.687389850616455,4.578800201416016,4.669290065765381,4.59689998626709,7131874.0,4.194322109222412
2013-11-25,4.633090019226074,4.560699939727783,4.587850093841553,4.605949878692627,6378360.0,4.202578544616699
2013-11-26,4.660240173339844,4.56974983215332,4.587850093841553,4.614999771118164,7665827.0,4.210836410522461
2013-11-27,4.678339958190918,4.587850093841553,4.605949878692627,4.678339958190918,8265537.0,4.268629550933838
2013-11-28,4.750730037689209,4.660240173339844,4.687389850616455,4.732629776000977,13388464.0,4.3181657791137695
2013-11-29,4.732629776000977,4.660240173339844,4.732629776000977,4.69644021987915,7699996.0,4.285144329071045
2013-12-02,4.660240173339844,4.406869888305664,4.605949878692627,4.4521098136901855,13386383.0,4.062211513519287
2013-12-03,4.542600154876709,4.415919780731201,4.415919780731201,4.533559799194336,6322228.0,4.136528491973877
2013-12-04,4.651189804077148,4.506410121917725,4.524509906768799,4.614999771118164,8785830.0,4.210836410522461
2013-12-05,4.651189804077148,4.587850093841553,4.59689998626709,4.633090019226074,6552752.0,4.22734260559082
2013-12-06,4.651189804077148,4.587850093841553,4.633090019226074,4.624040126800537,5515354.0,4.219085216522217
2013-12-09,4.660240173339844,4.605949878692627,4.633090019226074,4.642139911651611,4384694.0,4.235599994659424
2013-12-10,4.651189804077148,4.587850093841553,4.642139911651611,4.614999771118164,5555105.0,4.210836410522461
2013-12-11,4.605949878692627,4.506410121917725,4.59689998626709,4.533559799194336,7464583.0,4.136528491973877
2013-12-12,4.624040126800537,4.506410121917725,4.506410121917725,4.587850093841553,5440100.0,4.186064720153809
2013-12-13,4.614999771118164,4.533559799194336,4.578800201416016,4.56974983215332,3747917.0,4.169548988342285
2013-12-16,4.587850093841553,4.479259967803955,4.578800201416016,4.488309860229492,4918447.0,4.095242023468018
2013-12-17,4.542600154876709,4.479259967803955,4.506410121917725,4.524509906768799,3375909.0,4.128271579742432
2013-12-18,4.56974983215332,4.506410121917725,4.524509906768799,4.551650047302246,3894304.0,4.153034687042236
2013-12-19,4.56974983215332,4.470210075378418,4.542600154876709,4.479259967803955,3634897.0,4.086984157562256
2013-12-20,4.506410121917725,4.343520164489746,4.4973602294921875,4.38877010345459,5555053.0,4.004418849945068
2013-12-23,4.470210075378418,4.352570056915283,4.38877010345459,4.443059921264648,4084617.0,4.053954124450684
2013-12-24,4.479259967803955,4.379720211029053,4.443059921264648,4.38877010345459,3869976.0,4.004418849945068
2013-12-25,4.443059921264648,4.370669841766357,4.397819995880127,4.415919780731201,2951694.0,4.029191493988037
2013-12-26,4.415919780731201,4.225890159606934,4.415919780731201,4.234940052032471,6709673.0,3.864060878753662
2013-12-27,4.316380023956299,4.234940052032471,4.234940052032471,4.307330131530762,3165494.0,3.9301116466522217
2013-12-30,4.36161994934082,4.289229869842529,4.316380023956299,4.316380023956299,2223134.0,3.938368320465088
2013-12-31,4.370669841766357,4.253039836883545,4.325429916381836,4.36161994934082,2791647.0,3.979646682739258
2014-01-02,4.397819995880127,4.334479808807373,4.38877010345459,4.397819995880127,3178717.0,4.01267671585083
2014-01-03,4.379720211029053,4.243989944458008,4.379720211029053,4.334479808807373,4187316.0,3.954883337020874
2014-01-06,4.316380023956299,4.13539981842041,4.316380023956299,4.1715898513793945,4782871.0,3.8062586784362793
2014-01-07,4.198740005493164,4.13539981842041,4.1715898513793945,4.1715898513793945,2441479.0,3.8062586784362793
2014-01-08,4.207789897918701,4.13539981842041,4.16254997253418,4.1444501876831055,3449619.0,3.7814955711364746
2014-01-09,4.16254997253418,4.008709907531738,4.16254997253418,4.026810169219971,4754705.0,3.6741580963134766
2014-01-10,4.053959846496582,3.918220043182373,4.026810169219971,3.999660015106201,4368294.0,3.649385452270508
2014-01-13,4.035860061645508,3.963469982147217,3.999660015106201,3.981559991836548,1959259.0,3.6328704357147217
2014-01-14,4.044909954071045,3.9453699588775635,3.981559991836548,4.044909954071045,3156297.0,3.6906728744506836
2014-01-15,4.108250141143799,3.999660015106201,4.044909954071045,4.090149879455566,3668261.0,3.7319507598876953
2014-01-16,4.117300033569336,4.063010215759277,4.090149879455566,4.090149879455566,2552740.0,3.7319507598876953
2014-01-17,4.234940052032471,4.008709907531738,4.090149879455566,4.1715898513793945,6078708.0,3.8062586784362793
2014-01-20,4.16254997253418,4.108250141143799,4.126349925994873,4.16254997253418,2788266.0,3.7980101108551025
2014-01-21,4.289229869842529,4.13539981842041,4.1444501876831055,4.253039836883545,6132114.0,3.880575656890869
2014-01-22,4.379720211029053,4.262080192565918,4.262080192565918,4.352570056915283,7118582.0,3.971388816833496
2014-01-23,4.379720211029053,4.280179977416992,4.370669841766357,4.307330131530762,4827228.0,3.9301116466522217
2014-01-24,4.370669841766357,4.280179977416992,4.298279762268066,4.316380023956299,3935311.0,3.938368320465088
2014-01-27,4.488309860229492,4.298279762268066,4.316380023956299,4.434010028839111,7152984.0,4.0456976890563965
2014-01-28,4.479259967803955,4.352570056915283,4.434010028839111,4.406869888305664,5689646.0,4.020933628082275
2014-01-29,4.4973602294921875,4.38877010345459,4.397819995880127,4.4973602294921875,4687539.0,4.103499412536621
2014-01-30,4.515460014343262,4.38877010345459,4.4973602294921875,4.415919780731201,3779993.0,4.029191493988037
2014-02-07,4.4249701499938965,4.334479808807373,4.379720211029053,4.406869888305664,3733376.0,4.020933628082275
2014-02-10,4.578800201416016,4.406869888305664,4.406869888305664,4.56974983215332,8488736.0,4.169548988342285
2014-02-11,4.614999771118164,4.524509906768799,4.59689998626709,4.578800201416016,6853434.0,4.177806854248047
2014-02-12,5.040299892425537,4.56974983215332,4.578800201416016,5.040299892425537,38751037.0,4.59889030456543
2014-02-13,5.293670177459717,4.949810028076172,5.103640079498291,5.194129943847656,61557436.0,4.739249229431152
2014-02-14,5.347970008850098,5.103640079498291,5.139840126037598,5.221280097961426,32835023.0,4.764021396636963
2014-02-17,5.36605978012085,5.148890018463135,5.248429775238037,5.221280097961426,30615909.0,4.764021396636963
2014-02-18,5.411310195922852,5.094590187072754,5.221280097961426,5.375110149383545,37287401.0,4.904379844665527
2014-02-19,5.483699798583984,5.2846198081970215,5.347970008850098,5.347970008850098,28850311.0,4.8796162605285645
2014-02-20,5.3389201164245605,5.022200107574463,5.3389201164245605,5.0584001541137695,28906178.0,4.615406036376953
2014-02-21,5.085539817810059,4.814070224761963,5.049349784851074,4.877419948577881,22530580.0,4.45027494430542
2014-02-24,5.0040998458862305,4.795979976654053,4.886469841003418,4.995049953460693,14129620.0,4.557602882385254
2014-02-25,5.022200107574463,4.7054901123046875,4.967909812927246,4.759779930114746,16718221.0,4.342937469482422
2014-02-26,4.786930084228516,4.59689998626709,4.750730037689209,4.732629776000977,13684162.0,4.3181657791137695
2014-02-27,4.8231201171875,4.587850093841553,4.814070224761963,4.605949878692627,21341289.0,4.202578544616699
2014-02-28,4.768829822540283,4.542600154876709,4.605949878692627,4.759779930114746,12120797.0,4.342937469482422
2014-03-03,4.913609981536865,4.7054901123046875,4.759779930114746,4.859320163726807,13194467.0,4.433761119842529
2014-03-04,5.03125,4.80502986907959,4.886469841003418,4.922659873962402,16731272.0,4.49155330657959
2014-03-05,4.976960182189941,4.868370056152344,4.922659873962402,4.886469841003418,10070711.0,4.458532333374023
2014-03-06,5.040299892425537,4.868370056152344,4.976960182189941,4.976960182189941,18315868.0,4.541098117828369
2014-03-07,4.995049953460693,4.868370056152344,4.958859920501709,4.886469841003418,10549081.0,4.458532333374023
2014-03-10,4.850269794464111,4.624040126800537,4.850269794464111,4.624040126800537,9685046.0,4.219085216522217
2014-03-11,5.085539817810059,4.832170009613037,4.832170009613037,5.085539817810059,35841830.0,4.640168190002441
2014-03-12,5.46560001373291,5.076499938964844,5.203179836273193,5.230329990386963,68321582.0,4.772278308868408
2014-03-13,5.212230205535889,4.976960182189941,5.157939910888672,5.1307902336120605,28585492.0,4.681456565856934
2014-03-14,5.094590187072754,4.868370056152344,5.0040998458862305,4.940760135650635,22867101.0,4.508068084716797
2014-03-17,4.9317097663879395,4.633090019226074,4.714540004730225,4.913609981536865,18938683.0,4.483295917510986
2014-03-18,4.958859920501709,4.814070224761963,4.868370056152344,4.868370056152344,14162454.0,4.442017078399658
2014-03-19,4.850269794464111,4.741680145263672,4.850269794464111,4.832170009613037,10731496.0,4.408987522125244
2014-03-20,4.958859920501709,4.7778801918029785,4.80502986907959,4.832170009613037,15881797.0,4.408987522125244
2014-03-21,4.958859920501709,4.678339958190918,4.786930084228516,4.9317097663879395,14786767.0,4.499810218811035
2014-03-24,5.085539817810059,4.904560089111328,4.9317097663879395,5.040299892425537,17816343.0,4.59889030456543
2014-03-25,5.103640079498291,4.958859920501709,5.040299892425537,5.076499938964844,14038818.0,4.631919860839844
2014-03-26,5.094590187072754,4.967909812927246,5.094590187072754,4.986000061035156,10505842.0,4.549345970153809
2014-03-27,4.976960182189941,4.795979976654053,4.958859920501709,4.814070224761963,12610741.0,4.392473220825195
2014-03-28,4.859320163726807,4.759779930114746,4.786930084228516,4.768829822540283,7429447.0,4.351195335388184
2014-03-31,5.1307902336120605,4.732629776000977,4.732629776000977,4.995049953460693,12882536.0,4.557602882385254
2014-04-01,4.995049953460693,4.877419948577881,4.913609981536865,4.958859920501709,9350604.0,4.524582862854004
2014-04-02,5.076499938964844,4.9317097663879395,4.967909812927246,5.022200107574463,11823233.0,4.582376003265381
2014-04-03,5.03125,4.868370056152344,5.013150215148926,4.904560089111328,8505024.0,4.475038528442383
2014-04-04,5.067450046539307,4.841219902038574,4.859320163726807,5.049349784851074,11906290.0,4.607147216796875
2014-04-08,5.112689971923828,5.013150215148926,5.0584001541137695,5.085539817810059,14282602.0,4.640168190002441
2014-04-09,5.139840126037598,5.013150215148926,5.085539817810059,5.067450046539307,10282947.0,4.623663425445557
2014-04-10,5.085539817810059,5.0040998458862305,5.067450046539307,5.03125,8372152.0,4.590632915496826
2014-04-11,5.103640079498291,4.958859920501709,5.022200107574463,5.0584001541137695,9935905.0,4.615406036376953
2014-04-14,5.157939910888672,5.013150215148926,5.0584001541137695,5.157939910888672,17195334.0,4.706228733062744
2014-04-15,5.176030158996582,5.0040998458862305,5.094590187072754,5.040299892425537,13649209.0,4.59889030456543
2014-04-16,5.094590187072754,4.995049953460693,5.013150215148926,5.085539817810059,9196162.0,4.640168190002441
2014-04-17,5.1307902336120605,5.03125,5.085539817810059,5.03125,8363707.0,4.590632915496826
2014-04-18,5.085539817810059,4.986000061035156,5.013150215148926,5.076499938964844,7794324.0,4.631919860839844
2014-04-21,5.049349784851074,4.895510196685791,5.0040998458862305,4.913609981536865,9819238.0,4.483295917510986
2014-04-22,4.967909812927246,4.80502986907959,4.904560089111328,4.886469841003418,7400444.0,4.458532333374023
2014-04-23,4.922659873962402,4.795979976654053,4.886469841003418,4.814070224761963,5385403.0,4.392473220825195
2014-04-24,4.8231201171875,4.687389850616455,4.814070224761963,4.732629776000977,9338104.0,4.3181657791137695
2014-04-25,4.768829822540283,4.669290065765381,4.7235798835754395,4.687389850616455,4449384.0,4.2768874168396
2014-04-28,4.714540004730225,4.560699939727783,4.69644021987915,4.56974983215332,6168759.0,4.169548988342285
2014-04-29,4.642139911651611,4.56974983215332,4.56974983215332,4.614999771118164,4215737.0,4.210836410522461
2014-04-30,4.678339958190918,4.624040126800537,4.633090019226074,4.660240173339844,4173571.0,4.252114295959473
2014-05-05,4.687389850616455,4.578800201416016,4.669290065765381,4.678339958190918,5690525.0,4.268629550933838
2014-05-06,4.69644021987915,4.633090019226074,4.678339958190918,4.69644021987915,3783692.0,4.285144329071045
2014-05-07,4.687389850616455,4.578800201416016,4.678339958190918,4.587850093841553,3809020.0,4.186064720153809
2014-05-08,4.678339958190918,4.560699939727783,4.587850093841553,4.59689998626709,4234634.0,4.194322109222412
2014-05-09,4.624040126800537,4.56974983215332,4.605949878692627,4.605949878692627,2937595.0,4.202578544616699
2014-05-12,4.69644021987915,4.614999771118164,4.614999771118164,4.69644021987915,5405455.0,4.285144329071045
2014-05-13,4.714540004730225,4.642139911651611,4.69644021987915,4.669290065765381,2480091.0,4.260372161865234
2014-05-14,4.714540004730225,4.660240173339844,4.669290065765381,4.687389850616455,2107805.0,4.2768874168396
2014-05-15,4.687389850616455,4.587850093841553,4.687389850616455,4.605949878692627,3323873.0,4.202578544616699
2014-05-16,4.614999771118164,4.542600154876709,4.578800201416016,4.587850093841553,2762521.0,4.186064720153809
2014-05-19,4.605949878692627,4.551650047302246,4.551650047302246,4.587850093841553,2052563.0,4.186064720153809
2014-05-20,4.624040126800537,4.4973602294921875,4.605949878692627,4.524509906768799,5285717.0,4.128271579742432
2014-05-21,4.560699939727783,4.434010028839111,4.524509906768799,4.560699939727783,3677325.0,4.16129207611084
2014-05-22,4.587850093841553,4.488309860229492,4.551650047302246,4.4973602294921875,3344872.0,4.103499412536621
2014-05-23,4.542600154876709,4.488309860229492,4.488309860229492,4.542600154876709,2272421.0,4.144777297973633
2014-05-26,4.614999771118164,4.533559799194336,4.533559799194336,4.59689998626709,3697158.0,4.194322109222412
2014-05-27,4.687389850616455,4.56974983215332,4.59689998626709,4.642139911651611,5712227.0,4.235599994659424
2014-05-28,4.669290065765381,4.578800201416016,4.651189804077148,4.642139911651611,3112876.0,4.235599994659424
2014-05-29,4.678339958190918,4.59689998626709,4.642139911651611,4.660240173339844,3487166.0,4.252114295959473
2014-05-30,4.7778801918029785,4.605949878692627,4.660240173339844,4.732629776000977,7430977.0,4.3181657791137695
2014-06-03,4.7235798835754395,4.651189804077148,4.7235798835754395,4.660240173339844,5820816.0,4.252114295959473
2014-06-04,4.669290065765381,4.578800201416016,4.669290065765381,4.614999771118164,2904014.0,4.210836410522461
2014-06-05,4.7054901123046875,4.587850093841553,4.59689998626709,4.687389850616455,3477264.0,4.2768874168396
2014-06-06,4.69644021987915,4.59689998626709,4.69644021987915,4.633090019226074,3502217.0,4.22734260559082
2014-06-09,4.651189804077148,4.59689998626709,4.614999771118164,4.624040126800537,2135277.0,4.219085216522217
2014-06-10,4.660240173339844,4.605949878692627,4.624040126800537,4.651189804077148,2345095.0,4.243857383728027
2014-06-11,4.669290065765381,4.624040126800537,4.651189804077148,4.651189804077148,2673310.0,4.243857383728027
2014-06-12,4.687389850616455,4.633090019226074,4.651189804077148,4.633090019226074,3019798.0,4.22734260559082
2014-06-13,4.687389850616455,4.624040126800537,4.624040126800537,4.669290065765381,3762459.0,4.260372161865234
2014-06-16,4.714540004730225,4.660240173339844,4.687389850616455,4.714540004730225,4403765.0,4.301658630371094
2014-06-17,4.7235798835754395,4.651189804077148,4.714540004730225,4.678339958190918,3934073.0,4.268629550933838
2014-06-18,4.669290065765381,4.578800201416016,4.669290065765381,4.587850093841553,5208896.0,4.186064720153809
2014-06-19,4.59689998626709,4.434010028839111,4.59689998626709,4.470210075378418,6988031.0,4.078726768493652
2014-06-20,4.506410121917725,4.397819995880127,4.461160182952881,4.4973602294921875,2986607.0,4.103499412536621
2014-06-23,4.533559799194336,4.461160182952881,4.506410121917725,4.470210075378418,3448732.0,4.078726768493652
2014-06-24,4.4973602294921875,4.397819995880127,4.479259967803955,4.434010028839111,7164759.0,4.0456976890563965
2014-06-25,4.4521098136901855,4.38877010345459,4.4249701499938965,4.4249701499938965,3426075.0,4.037448883056641
2014-06-26,4.488309860229492,4.4249701499938965,4.434010028839111,4.479259967803955,3673472.0,4.086984157562256
2014-06-27,4.551650047302246,4.4521098136901855,4.470210075378418,4.533559799194336,5854255.0,4.136528491973877
2014-06-30,4.560699939727783,4.506410121917725,4.515460014343262,4.560699939727783,5321190.0,4.16129207611084
2014-07-01,4.56974983215332,4.524509906768799,4.560699939727783,4.560699939727783,3173419.0,4.16129207611084
2014-07-02,4.578800201416016,4.488309860229492,4.560699939727783,4.542600154876709,6119175.0,4.144777297973633
2014-07-03,4.750730037689209,4.524509906768799,4.551650047302246,4.69644021987915,17736720.0,4.285144329071045
2014-07-04,4.732629776000977,4.624040126800537,4.7054901123046875,4.642139911651611,8325587.0,4.235599994659424
2014-07-07,4.768829822540283,4.59689998626709,4.614999771118164,4.678339958190918,8115255.0,4.268629550933838
2014-07-08,4.741680145263672,4.624040126800537,4.678339958190918,4.714540004730225,7782371.0,4.301658630371094
2014-07-09,4.69644021987915,4.59689998626709,4.69644021987915,4.614999771118164,7009799.0,4.210836410522461
2014-07-10,4.624040126800537,4.551650047302246,4.59689998626709,4.560699939727783,4544529.0,4.197674751281738
2014-07-11,4.605949878692627,4.542600154876709,4.560699939727783,4.578800201416016,5961035.0,4.214334011077881
2014-07-14,4.669290065765381,4.578800201416016,4.578800201416016,4.651189804077148,6896946.0,4.280961990356445
2014-07-15,4.69644021987915,4.624040126800537,4.660240173339844,4.678339958190918,6692874.0,4.305951118469238
2014-07-16,4.732629776000977,4.642139911651611,4.678339958190918,4.660240173339844,9308890.0,4.289291858673096
2014-07-17,4.687389850616455,4.59689998626709,4.660240173339844,4.651189804077148,4956064.0,4.280961990356445
2014-07-18,4.678339958190918,4.633090019226074,4.660240173339844,4.651189804077148,3664130.0,4.280961990356445
2014-07-21,4.660240173339844,4.59689998626709,4.651189804077148,4.605949878692627,3492570.0,4.239323139190674
2014-07-22,4.660240173339844,4.587850093841553,4.605949878692627,4.651189804077148,5363846.0,4.280961990356445
2014-07-23,4.741680145263672,4.614999771118164,4.651189804077148,4.660240173339844,7661476.0,4.289291858673096
2014-07-24,4.732629776000977,4.660240173339844,4.714540004730225,4.69644021987915,8262585.0,4.322610378265381
2014-07-25,5.166989803314209,4.678339958190918,4.678339958190918,5.166989803314209,51866912.0,4.755704879760742
2014-07-28,5.2846198081970215,5.067450046539307,5.266520023345947,5.103640079498291,52784158.0,4.6973981857299805
2014-07-29,5.203179836273193,4.995049953460693,5.013150215148926,5.103640079498291,32150236.0,4.6973981857299805
2014-07-30,5.103640079498291,5.013150215148926,5.0584001541137695,5.076499938964844,17758311.0,4.672417640686035
2014-07-31,5.076499938964844,5.013150215148926,5.0584001541137695,5.0584001541137695,14444028.0,4.655759334564209
2014-08-01,5.185080051422119,4.986000061035156,5.03125,4.995049953460693,26395271.0,4.597451686859131
2014-08-04,5.067450046539307,4.986000061035156,4.995049953460693,5.0584001541137695,14234700.0,4.655759334564209
2014-08-05,5.094590187072754,5.03125,5.0584001541137695,5.0584001541137695,12793564.0,4.655759334564209
2014-08-06,5.148890018463135,5.022200107574463,5.0584001541137695,5.103640079498291,15492761.0,4.6973981857299805
2014-08-07,5.094590187072754,4.949810028076172,5.094590187072754,4.967909812927246,15785286.0,4.572471618652344
2014-08-08,5.03125,4.922659873962402,4.949810028076172,4.995049953460693,7827691.0,4.597451686859131
2014-08-11,5.0584001541137695,4.986000061035156,4.995049953460693,5.049349784851074,7259363.0,4.647428512573242
2014-08-12,5.076499938964844,4.995049953460693,5.049349784851074,5.03125,8727509.0,4.630769729614258
2014-08-13,5.0584001541137695,4.967909812927246,5.022200107574463,5.03125,10209956.0,4.630769729614258
2014-08-14,5.139840126037598,4.976960182189941,5.022200107574463,5.067450046539307,17913752.0,4.664088726043701
2014-08-15,5.1307902336120605,5.049349784851074,5.0584001541137695,5.112689971923828,13552346.0,4.705728054046631
2014-08-18,5.185080051422119,5.103640079498291,5.121739864349365,5.139840126037598,13328944.0,4.730715751647949
2014-08-19,5.203179836273193,5.085539817810059,5.139840126037598,5.166989803314209,17124621.0,4.755704879760742
2014-08-20,5.248429775238037,5.139840126037598,5.157939910888672,5.176030158996582,16011143.0,4.7640252113342285
2014-08-21,5.194129943847656,5.022200107574463,5.194129943847656,5.121739864349365,13109545.0,4.714056968688965
2014-08-22,5.157939910888672,5.067450046539307,5.112689971923828,5.121739864349365,9191634.0,4.714056968688965
2014-08-25,5.148890018463135,5.067450046539307,5.112689971923828,5.094590187072754,10666999.0,4.689068794250488
2014-08-26,5.112689971923828,4.922659873962402,5.094590187072754,4.958859920501709,11468458.0,4.564142227172852
2014-08-27,4.976960182189941,4.904560089111328,4.940760135650635,4.949810028076172,5964234.0,4.555812358856201
2014-08-28,5.013150215148926,4.913609981536865,4.949810028076172,4.922659873962402,6670124.0,4.530824184417725
2014-08-29,4.976960182189941,4.904560089111328,4.922659873962402,4.967909812927246,4883470.0,4.572471618652344
2014-09-01,5.112689971923828,4.995049953460693,5.040299892425537,5.076499938964844,10074920.0,4.672417640686035
2014-09-02,5.139840126037598,5.0584001541137695,5.085539817810059,5.139840126037598,12873767.0,4.730715751647949
2014-09-03,5.166989803314209,5.112689971923828,5.139840126037598,5.139840126037598,13574251.0,4.730715751647949
2014-09-04,5.194129943847656,5.121739864349365,5.166989803314209,5.176030158996582,14819380.0,4.7640252113342285
2014-09-05,5.194129943847656,5.1307902336120605,5.166989803314209,5.176030158996582,12155692.0,4.7640252113342285
2014-09-09,5.456550121307373,5.139840126037598,5.194129943847656,5.375110149383545,35751481.0,4.947259426116943
2014-09-10,5.519899845123291,5.302720069885254,5.329870223999023,5.474649906158447,37308978.0,5.038876056671143
2014-09-11,5.6375298500061035,5.384160041809082,5.447500228881836,5.411310195922852,32193979.0,4.9805779457092285
2014-09-12,5.547039985656738,5.402259826660156,5.429409980773926,5.528950214385986,21211128.0,5.0888543128967285
2014-09-15,5.646580219268799,5.49275016784668,5.547039985656738,5.5651397705078125,21022286.0,5.122162818908691
2014-09-16,5.592289924621582,5.347970008850098,5.574190139770508,5.375110149383545,23730609.0,4.947259426116943
2014-09-17,5.429409980773926,5.275569915771484,5.375110149383545,5.384160041809082,15092219.0,4.955589294433594
2014-09-18,5.601339817047119,5.320819854736328,5.384160041809082,5.574190139770508,23743586.0,5.1304931640625
2014-09-19,5.773270130157471,5.547039985656738,5.5651397705078125,5.691830158233643,28890021.0,5.238769054412842
2014-09-22,5.691830158233643,5.691830158233643,5.691830158233643,5.691830158233643,0.0,5.238769054412842
2014-09-23,5.691830158233643,5.691830158233643,5.691830158233643,5.691830158233643,0.0,5.238769054412842
2014-09-24,5.691830158233643,5.691830158233643,5.691830158233643,5.691830158233643,0.0,5.238769054412842
2014-09-25,5.691830158233643,5.691830158233643,5.691830158233643,5.691830158233643,0.0,5.238769054412842
2014-09-26,5.691830158233643,5.691830158233643,5.691830158233643,5.691830158233643,0.0,5.238769054412842
2014-09-29,5.691830158233643,5.691830158233643,5.691830158233643,5.691830158233643,0.0,5.238769054412842
2014-09-30,5.691830158233643,5.691830158233643,5.691830158233643,5.691830158233643,0.0,5.238769054412842
2014-10-08,6.261919975280762,5.6103901863098145,5.70088005065918,6.261919975280762,56061233.0,5.7634806632995605
2014-10-09,6.886300086975098,6.334310054779053,6.460989952087402,6.678170204162598,106494854.0,6.146597862243652
2014-10-10,6.822959899902344,6.4700398445129395,6.605780124664307,6.5243401527404785,75613622.0,6.005012512207031
2014-10-13,6.560530185699463,6.334310054779053,6.497189998626709,6.515289783477783,41536694.0,5.996682167053223
2014-10-14,6.5967302322387695,6.433849811553955,6.479090213775635,6.515289783477783,35482992.0,5.996682167053223
2014-10-15,6.741509914398193,6.406700134277344,6.497189998626709,6.587679862976074,53925721.0,6.063310623168945
2014-10-16,6.922490119934082,6.406700134277344,6.5967302322387695,6.542439937591553,56664828.0,6.021671772003174
2014-10-17,6.488140106201172,6.099030017852783,6.488140106201172,6.270969867706299,39931936.0,5.771810054779053
2014-10-20,6.415750026702881,6.2438201904296875,6.2438201904296875,6.334310054779053,21533897.0,5.830108642578125
2014-10-21,6.334310054779053,6.13523006439209,6.334310054779053,6.153329849243164,19360494.0,5.663533687591553
2014-10-22,6.1985697746276855,5.999499797821045,6.162380218505859,6.017590045928955,14908490.0,5.538598537445068
2014-10-23,6.080939769744873,5.854710102081299,5.999499797821045,6.026639938354492,17634391.0,5.5469279289245605
2014-10-24,6.1714301109313965,5.954249858856201,6.035689830780029,6.162380218505859,14365128.0,5.6718645095825195
2014-10-27,6.261919975280762,6.089980125427246,6.13523006439209,6.207620143890381,15233321.0,5.713502407073975
2014-10-28,6.352409839630127,6.180480003356934,6.225719928741455,6.34335994720459,16126244.0,5.838438034057617
2014-10-29,6.460989952087402,6.34335994720459,6.379549980163574,6.397649765014648,21276367.0,5.888406276702881
2014-10-30,6.460989952087402,6.298110008239746,6.451940059661865,6.34335994720459,17362295.0,5.838438034057617
2014-10-31,6.379549980163574,6.1985697746276855,6.307159900665283,6.234769821166992,15863596.0,5.738491535186768
2014-11-03,6.460989952087402,6.225719928741455,6.234769821166992,6.433849811553955,20214470.0,5.921725273132324
2014-11-04,6.424799919128418,6.261919975280762,6.415750026702881,6.289060115814209,12586864.0,5.7884602546691895
2014-11-05,6.289060115814209,6.180480003356934,6.261919975280762,6.2438201904296875,12793106.0,5.746821403503418
2014-11-06,6.325260162353516,6.189519882202148,6.2438201904296875,6.289060115814209,8117739.0,5.7884602546691895
2014-11-07,6.31620979309082,6.1714301109313965,6.280010223388672,6.189519882202148,12274550.0,5.696844100952148
2014-11-10,6.261919975280762,6.180480003356934,6.189519882202148,6.234769821166992,8283014.0,5.738491535186768
2014-11-11,6.280010223388672,5.945199966430664,6.280010223388672,5.981400012969971,20143677.0,5.505289077758789
2014-11-12,6.080939769744873,5.92710018157959,5.981400012969971,6.071889877319336,8994213.0,5.5885772705078125
2014-11-13,6.089980125427246,5.92710018157959,6.089980125427246,5.990449905395508,11081854.0,5.5136189460754395
2014-11-14,6.053790092468262,5.92710018157959,5.9633002281188965,6.053790092468262,7027917.0,5.571917533874512
2014-11-17,6.406700134277344,6.089980125427246,6.126180171966553,6.352409839630127,26067803.0,5.846767425537109
2014-11-18,6.406700134277344,6.2438201904296875,6.352409839630127,6.34335994720459,13889382.0,5.838438034057617
2014-11-19,6.460989952087402,6.307159900665283,6.34335994720459,6.397649765014648,21341649.0,5.888406276702881
2014-11-20,6.424799919128418,6.289060115814209,6.379549980163574,6.370500087738037,11003504.0,5.863418102264404
2014-11-21,6.497189998626709,6.307159900665283,6.3614501953125,6.4700398445129395,22874784.0,5.9550347328186035
2014-11-24,6.560530185699463,6.406700134277344,6.5243401527404785,6.506239891052246,22644849.0,5.9883527755737305
2014-11-25,6.506239891052246,6.406700134277344,6.506239891052246,6.451940059661865,21680019.0,5.938375473022461
2014-11-26,6.605780124664307,6.334310054779053,6.451940059661865,6.5967302322387695,31205331.0,6.071639537811279
2014-11-27,7.23921012878418,6.605780124664307,6.605780124664307,6.931540012359619,56208449.0,6.379799842834473
2014-11-28,7.21205997467041,6.741509914398193,6.967740058898926,6.859149932861328,37669658.0,6.313172340393066
2014-12-01,7.1034698486328125,6.7505598068237305,6.967740058898926,6.886300086975098,25635676.0,6.338160991668701
2014-12-02,6.949639797210693,6.795810222625732,6.859149932861328,6.931540012359619,25148392.0,6.379799842834473
2014-12-03,6.958690166473389,6.7505598068237305,6.931540012359619,6.8772501945495605,27930647.0,6.329831123352051
2014-12-04,7.130620002746582,6.813910007476807,6.8772501945495605,7.067279815673828,40114121.0,6.504734992980957
2014-12-05,7.1034698486328125,6.515289783477783,7.067279815673828,6.651020050048828,38962073.0,6.121609210968018
2014-12-08,6.678170204162598,6.406700134277344,6.560530185699463,6.669119834899902,29814277.0,6.138267993927002
2014-12-09,6.687220096588135,6.433849811553955,6.5967302322387695,6.460989952087402,28240587.0,5.946704864501953
2014-12-10,6.660069942474365,6.34335994720459,6.433849811553955,6.641970157623291,22032427.0,6.113279819488525
2014-12-11,6.7505598068237305,6.515289783477783,6.578629970550537,6.705319881439209,20363983.0,6.171586990356445
2014-12-12,6.8772501945495605,6.669119834899902,6.723420143127441,6.868199825286865,25462222.0,6.3215012550354
2014-12-15,7.555920124053955,7.1034698486328125,7.1034698486328125,7.4292402267456055,73379358.0,6.837883949279785
2014-12-16,7.365890026092529,7.248260021209717,7.320650100708008,7.329699993133545,37335152.0,6.746266841888428
2014-12-17,7.365890026092529,7.0310797691345215,7.329699993133545,7.130620002746582,33325450.0,6.563033580780029
2014-12-18,7.266359806060791,6.994890213012695,7.121570110321045,7.157770156860352,19548310.0,6.588022232055664
2014-12-19,7.23921012878418,6.904399871826172,7.23921012878418,7.076330184936523,21004749.0,6.513064384460449
2014-12-22,7.0310797691345215,6.4700398445129395,7.0310797691345215,6.5967302322387695,29542139.0,6.071639537811279
2014-12-23,6.723420143127441,6.433849811553955,6.560530185699463,6.515289783477783,16270826.0,5.996682167053223
2014-12-24,6.696269989013672,6.497189998626709,6.587679862976074,6.696269989013672,15579506.0,6.163256645202637
2014-12-25,6.723420143127441,6.605780124664307,6.623879909515381,6.705319881439209,12679812.0,6.171586990356445
2014-12-26,6.831999778747559,6.660069942474365,6.696269989013672,6.786759853363037,15501163.0,6.246542930603027
2014-12-29,6.949639797210693,6.651020050048828,6.904399871826172,6.678170204162598,18915671.0,6.146597862243652
2014-12-30,6.786759853363037,6.605780124664307,6.660069942474365,6.632929801940918,12411680.0,6.104958534240723
2014-12-31,6.678170204162598,6.388599872589111,6.632929801940918,6.506239891052246,18278934.0,5.9883527755737305
2015-01-05,7.157770156860352,7.040130138397217,7.157770156860352,7.157770156860352,80566345.0,6.588022232055664
2015-01-06,7.121570110321045,6.813910007476807,7.049180030822754,7.040130138397217,56973561.0,6.4797468185424805
2015-01-07,7.094429969787598,6.913440227508545,6.958690166473389,6.98583984375,23940258.0,6.429777145385742
2015-01-08,7.402090072631836,6.98583984375,7.049180030822754,7.139669895172119,41351366.0,6.571362495422363
2015-01-09,7.284450054168701,6.976789951324463,7.058229923248291,6.976789951324463,26580892.0,6.42144775390625
2015-01-12,6.949639797210693,6.605780124664307,6.931540012359619,6.705319881439209,22538388.0,6.171586990356445
2015-01-13,6.8048601150512695,6.651020050048828,6.705319881439209,6.7777099609375,12118234.0,6.238214492797852
2015-01-14,6.795810222625732,6.632929801940918,6.7777099609375,6.687220096588135,11082378.0,6.1549272537231445
2015-01-15,6.759610176086426,6.614830017089844,6.687220096588135,6.759610176086426,10929539.0,6.221555233001709
2015-01-16,6.940589904785156,6.696269989013672,6.723420143127441,6.931540012359619,19042200.0,6.379799842834473
2015-01-19,6.868199825286865,6.479090213775635,6.678170204162598,6.533390045166016,21483279.0,6.013341426849365
2015-01-20,6.732460021972656,6.551479816436768,6.551479816436768,6.723420143127441,13197996.0,6.188246250152588
2015-01-21,6.913440227508545,6.732460021972656,6.768660068511963,6.895349979400635,17886627.0,6.346490383148193
2015-01-22,7.139669895172119,6.940589904785156,6.967740058898926,7.00393009185791,22352141.0,6.446427345275879
2015-01-23,7.076330184936523,6.904399871826172,7.012979984283447,6.958690166473389,17640108.0,6.404788494110107
2015-01-26,7.175869941711426,6.922490119934082,6.967740058898926,7.121570110321045,20428134.0,6.554703712463379
2015-01-27,7.221109867095947,6.976789951324463,7.148719787597656,7.094429969787598,23517952.0,6.529723644256592
2015-01-28,7.130620002746582,6.931540012359619,6.98583984375,6.98583984375,17554397.0,6.429777145385742
2015-01-29,6.994890213012695,6.868199825286865,6.931540012359619,6.904399871826172,11532483.0,6.3548197746276855
2015-01-30,6.967740058898926,6.741509914398193,6.904399871826172,6.786759853363037,13564009.0,6.246542930603027
2015-02-02,6.841050148010254,6.687220096588135,6.714369773864746,6.768660068511963,9933003.0,6.229885101318359
2015-02-03,7.00393009185791,6.768660068511963,6.768660068511963,6.98583984375,13085986.0,6.429777145385742
2015-02-04,7.049180030822754,6.841050148010254,7.040130138397217,6.886300086975098,14671306.0,6.338160991668701
2015-02-05,6.994890213012695,6.768660068511963,6.940589904785156,6.7777099609375,11123429.0,6.238214492797852
2015-02-06,6.813910007476807,6.569580078125,6.741509914398193,6.623879909515381,13268978.0,6.096628665924072
2015-02-09,6.714369773864746,6.578629970550537,6.614830017089844,6.651020050048828,5572505.0,6.121609210968018
2015-02-10,6.705319881439209,6.5967302322387695,6.651020050048828,6.696269989013672,7690935.0,6.163256645202637
2015-02-11,6.841050148010254,6.660069942474365,6.723420143127441,6.8048601150512695,11353728.0,6.263202667236328
2015-02-12,6.859149932861328,6.741509914398193,6.831999778747559,6.8048601150512695,8587524.0,6.263202667236328
2015-02-13,7.483530044555664,6.949639797210693,6.958690166473389,7.483530044555664,54768264.0,6.887851715087891
2015-02-16,8.10791015625,7.510680198669434,7.682610034942627,7.890739917755127,110380430.0,7.262649059295654
2015-02-17,7.836440086364746,7.619269847869873,7.745950222015381,7.6645097732543945,53110432.0,7.054426193237305
2015-02-25,7.963129997253418,7.655459880828857,7.6645097732543945,7.818349838256836,53914983.0,7.196020603179932
2015-02-26,8.017419815063477,7.691659927368164,7.764050006866455,7.818349838256836,36724037.0,7.196020603179932
2015-02-27,7.9902801513671875,7.691659927368164,7.809299945831299,7.954080104827881,39606556.0,7.320947170257568
2015-03-02,8.10791015625,7.836440086364746,7.963129997253418,8.026470184326172,48629590.0,7.387575149536133
2015-03-03,8.026470184326172,8.026470184326172,8.026470184326172,8.026470184326172,0.0,7.387575149536133
2015-03-04,8.026470184326172,8.026470184326172,8.026470184326172,8.026470184326172,0.0,7.387575149536133
2015-03-05,8.026470184326172,8.026470184326172,8.026470184326172,8.026470184326172,0.0,7.387575149536133
2015-03-06,8.026470184326172,8.026470184326172,8.026470184326172,8.026470184326172,0.0,7.387575149536133
2015-03-09,8.026470184326172,8.026470184326172,8.026470184326172,8.026470184326172,0.0,7.387575149536133
2015-03-10,8.044569969177246,7.610219955444336,8.044569969177246,7.818349838256836,50102540.0,7.196020603179932
2015-03-11,7.845489978790283,7.574019908905029,7.827390193939209,7.628320217132568,33281505.0,7.021116733551025
2015-03-12,7.764050006866455,7.528779983520508,7.610219955444336,7.646420001983643,25090041.0,7.037776470184326
2015-03-13,7.727859973907471,7.601170063018799,7.610219955444336,7.67356014251709,17907725.0,7.062756061553955
2015-03-16,8.06266975402832,7.682610034942627,7.691659927368164,8.026470184326172,54492643.0,7.387575149536133
2015-03-17,8.831830024719238,8.017419815063477,8.098859786987305,8.605609893798828,70555021.0,7.9206156730651855
2015-03-18,8.7322998046875,8.478919982910156,8.641810417175293,8.659899711608887,38911039.0,7.970584869384766
2015-03-19,9.01282024383545,8.506070137023926,8.659899711608887,8.70514965057373,43423074.0,8.012231826782227
2015-03-20,8.949469566345215,8.614660263061523,8.714200019836426,8.723250389099121,34583829.0,8.028892517089844
2015-03-23,9.01282024383545,8.650859832763672,8.687049865722656,8.95851993560791,38943450.0,8.245434761047363
2015-03-24,8.994720458984375,8.361289978027344,8.967570304870605,8.77754020690918,43136212.0,8.07886028289795
2015-03-25,9.65530014038086,8.80469036102295,8.813739776611328,9.65530014038086,73661202.0,8.886752128601074
2015-03-26,10.623499870300293,9.510510444641113,9.845330238342285,10.397299766540527,91195652.0,9.56968879699707
2015-03-27,11.437999725341797,10.053500175476074,10.352100372314453,11.437999725341797,36334228.0,10.527551651000977
2015-03-30,12.578100204467773,12.578100204467773,12.578100204467773,12.578100204467773,11196902.0,11.576902389526367
2015-03-31,13.302000045776367,11.85420036315918,13.302000045776367,12.759099960327148,146435360.0,11.74349594116211
2015-04-01,14.03499984741211,12.650500297546387,12.822400093078613,14.03499984741211,59785114.0,12.917835235595703
2015-04-02,14.03499984741211,14.03499984741211,14.03499984741211,14.03499984741211,0.0,12.917835235595703
2015-04-03,14.03499984741211,14.03499984741211,14.03499984741211,14.03499984741211,0.0,12.917835235595703
2015-04-07,15.437600135803223,15.437600135803223,15.437600135803223,15.437600135803223,2426152.0,14.208789825439453
2015-04-08,16.985000610351562,16.985000610351562,16.985000610351562,16.985000610351562,1175921.0,15.633020401000977
2015-04-09,18.686199188232422,17.202199935913086,18.686199188232422,18.686199188232422,148962408.0,17.19880485534668
2015-04-10,19.907800674438477,18.3966007232666,19.048200607299805,19.165800094604492,116663367.0,17.640228271484375
2015-04-13,21.084199905395508,19.907800674438477,19.907800674438477,21.084199905395508,70971881.0,19.405929565429688
2015-04-14,23.19260025024414,21.654300689697266,21.81719970703125,23.19260025024414,56032226.0,21.34650230407715
2015-04-15,25.31909942626953,22.043399810791016,23.427900314331055,23.482200622558594,134374620.0,21.613052368164062
2015-04-16,23.418800354003906,21.138500213623047,23.16550064086914,21.744800567626953,103105654.0,20.013946533203125
2015-04-17,23.780799865722656,22.016199111938477,22.613500595092773,22.133899688720703,107828178.0,20.3720760345459
2015-04-20,21.446199417114258,19.916900634765625,21.111299514770508,19.916900634765625,123194822.0,18.331546783447266
2015-04-21,20.903200149536133,19.138700485229492,19.491600036621094,20.233600616455078,97660304.0,18.623037338256836
2015-04-22,21.1294002532959,19.7992000579834,20.17930030822754,20.63170051574707,97063672.0,18.98944854736328
2015-04-23,20.496000289916992,19.70870018005371,20.269800186157227,19.980199813842773,83685374.0,18.389806747436523
2015-04-24,20.4778995513916,19.464399337768555,19.64539909362793,20.115999221801758,100728626.0,18.514795303344727
2015-04-27,20.55030059814453,19.753999710083008,20.13409996032715,20.052600860595703,90570763.0,18.456445693969727
2015-04-28,20.13409996032715,18.641000747680664,20.07979965209961,18.84910011291504,88097991.0,17.348739624023438
2015-04-29,19.491600036621094,18.423799514770508,18.641000747680664,19.17490005493164,71724559.0,17.648605346679688
2015-04-30,20.342199325561523,19.102500915527344,19.17490005493164,19.74489974975586,102868927.0,18.173234939575195
2015-05-04,19.61829948425293,18.242799758911133,19.27440071105957,18.514299392700195,86615891.0,17.040590286254883
2015-05-05,18.71339988708496,17.636499404907227,18.37849998474121,17.91699981689453,54141233.0,16.490833282470703
2015-05-06,18.69529914855957,17.808500289916992,18.07990074157715,18.143299102783203,59031421.0,16.699119567871094
2015-05-07,19.392000198364258,17.772300720214844,17.92609977722168,18.36039924621582,62205532.0,16.89893913269043
2015-05-08,18.966699600219727,18.315200805664062,18.577600479125977,18.686199188232422,58351317.0,17.19880485534668
2015-05-11,20.55940055847168,18.3966007232666,18.85810089111328,20.55940055847168,95385154.0,18.922903060913086
2015-05-12,21.319499969482422,20.115999221801758,21.319499969482422,20.722200393676758,147435799.0,19.072744369506836
2015-05-13,20.5231990814209,19.68160057067871,20.5231990814209,19.934999465942383,85939519.0,18.348203659057617
2015-05-14,21.084199905395508,19.591100692749023,19.907800674438477,20.66790008544922,101997527.0,19.022764205932617
2015-05-15,20.58650016784668,19.7268009185791,20.360300064086914,19.907800674438477,69056388.0,18.32316780090332
2015-05-18,20.96660041809082,19.953100204467773,20.269800186157227,20.22450065612793,94302614.0,18.614660263061523
2015-05-19,20.812700271606445,19.998300552368164,19.998300552368164,20.405500411987305,79725901.0,18.781251907348633
2015-05-20,22.450599670410156,20.51409912109375,20.51409912109375,22.450599670410156,81873474.0,20.663564682006836
2015-05-21,24.694799423217773,23.21980094909668,23.346500396728516,24.694799423217773,101521479.0,22.729127883911133
2015-05-22,27.16510009765625,23.545499801635742,26.432199478149414,23.907499313354492,185939136.0,22.004497528076172
2015-05-25,23.30120086669922,21.518600463867188,21.518600463867188,22.27869987487793,225459475.0,20.505346298217773
2015-05-26,22.27869987487793,21.581899642944336,21.790000915527344,22.152000427246094,153407973.0,20.38873291015625
2015-05-27,22.613500595092773,21.618099212646484,22.152000427246094,21.771900177001953,118513179.0,20.03889274597168
2015-05-28,21.07509994506836,19.591100692749023,20.387399673461914,19.591100692749023,142641419.0,18.031681060791016
2015-05-29,19.446300506591797,17.89889907836914,19.002899169921875,18.94860076904297,98489875.0,17.44032096862793
2015-06-01,20.56839942932129,18.649999618530273,19.27440071105957,20.378400802612305,93534342.0,18.756309509277344
2015-06-02,20.96660041809082,19.925899505615234,20.197399139404297,20.930400848388672,93672855.0,19.264371871948242
2015-06-03,21.1294002532959,19.925899505615234,20.96660041809082,20.324100494384766,70958494.0,18.70633316040039
2015-06-04,20.496000289916992,18.505199432373047,20.360300064086914,20.315000534057617,70428823.0,18.69795799255371
2015-06-05,21.608999252319336,20.360300064086914,20.812700271606445,21.201799392700195,103536952.0,19.514169692993164
2015-06-08,22.622499465942383,20.903200149536133,21.247100830078125,21.8533992767334,115273219.0,20.113901138305664
2015-06-09,21.88050079345703,21.02090072631836,21.35569953918457,21.183700561523438,71553541.0,19.49751091003418
2015-06-10,21.50950050354004,20.821800231933594,21.219900131225586,21.256099700927734,67438947.0,19.564146041870117
2015-06-11,21.265199661254883,20.695100784301758,20.99370002746582,20.984699249267578,52277270.0,19.314348220825195
2015-06-12,21.174699783325195,20.61359977722168,20.794599533081055,20.68600082397461,56490833.0,19.039426803588867
2015-06-15,20.885099411010742,19.482500076293945,20.740299224853516,19.56399917602539,70318104.0,18.006732940673828
2015-06-16,19.455400466918945,18.74049949645996,19.002899169921875,19.22920036315918,43556455.0,17.698583602905273
2015-06-17,19.790199279785156,18.75860023498535,19.002899169921875,19.69969940185547,37744833.0,18.13163185119629
2015-06-18,19.7268009185791,18.197599411010742,19.30150032043457,18.423799514770508,36257454.0,16.957292556762695
2015-06-19,18.089000701904297,16.577800750732422,18.07990074157715,16.577800750732422,56934000.0,15.258232116699219
2015-06-23,16.451099395751953,14.921799659729004,15.844799995422363,16.043899536132812,52004900.0,14.766828536987305
2015-06-24,16.414899826049805,15.709099769592285,16.17959976196289,16.20680046081543,40395072.0,14.916763305664062
2015-06-25,16.69540023803711,15.410499572753906,16.28820037841797,15.808600425720215,52010906.0,14.550259590148926
2015-06-26,15.826700210571289,14.225000381469727,15.111800193786621,14.333600044250488,48812472.0,13.192666053771973
2015-06-29,14.749899864196777,12.903900146484375,14.568900108337402,12.903900146484375,56550556.0,11.876769065856934
2015-06-30,13.745400428771973,11.60990047454834,12.487600326538086,13.718299865722656,84224886.0,12.626344680786133
2015-07-01,13.81779956817627,12.342900276184082,13.347299575805664,12.342900276184082,55835115.0,11.360424041748047
2015-07-02,12.659600257873535,11.112199783325195,12.180000305175781,11.302200317382812,66857768.0,10.402562141418457
2015-07-03,11.718500137329102,10.171099662780762,10.71399974822998,10.171099662780762,67253837.0,9.361495971679688
2015-07-06,11.184599876403809,9.157600402832031,11.184599876403809,9.65530014038086,97888036.0,8.886752128601074
2015-07-07,9.619099617004395,8.687049865722656,9.16664981842041,8.687049865722656,66194524.0,7.995574951171875
2015-07-08,8.687049865722656,8.687049865722656,8.687049865722656,8.687049865722656,0.0,7.995574951171875
2015-07-09,8.687049865722656,8.687049865722656,8.687049865722656,8.687049865722656,0.0,7.995574951171875
2015-07-10,9.555760383605957,9.555760383605957,9.555760383605957,9.555760383605957,10014099.0,8.795136451721191
2015-07-13,10.515000343322754,10.515000343322754,10.515000343322754,10.515000343322754,1920001.0,9.678022384643555
2015-07-14,11.564599990844727,11.564599990844727,11.564599990844727,11.564599990844727,4798465.0,10.644075393676758
2015-07-15,12.722900390625,10.858799934387207,12.722900390625,10.867899894714355,158836526.0,10.00283145904541
2015-07-16,11.763699531555176,10.044400215148926,10.406399726867676,11.428899765014648,93867882.0,10.519176483154297
2015-07-17,12.569100379943848,11.311300277709961,11.501299858093262,12.569100379943848,103185154.0,11.568618774414062
2015-07-20,13.121100425720215,12.01710033416748,12.442399978637695,12.605299949645996,122362141.0,11.601937294006348
2015-07-21,12.940099716186523,12.080400466918945,12.080400466918945,12.641500473022461,84912447.0,11.635255813598633
2015-07-22,13.908300399780273,12.315699577331543,12.641500473022461,13.908300399780273,101888260.0,12.801219940185547
2015-07-23,14.225000381469727,13.419699668884277,13.908300399780273,13.989800453186035,112373672.0,12.876233100891113
2015-07-24,14.288399696350098,13.401599884033203,13.98069953918457,13.528300285339355,87255902.0,12.451467514038086
2015-07-27,13.473999977111816,12.180000305175781,12.985300064086914,12.180000305175781,71205330.0,11.210490226745605
2015-07-28,11.953700065612793,10.958399772644043,11.139300346374512,11.085000038146973,89412425.0,10.202651023864746
2015-07-29,12.21619987487793,10.876899719238281,11.320300102233887,12.21619987487793,71668774.0,11.24380874633789
2015-07-30,12.650500297546387,11.63700008392334,12.243300437927246,11.935600280761719,77475257.0,10.985544204711914
2015-07-31,12.080400466918945,11.311300277709961,11.718500137329102,11.709400177001953,48050255.0,10.777348518371582
2015-08-03,11.537500381469727,10.587300300598145,11.492199897766113,10.795499801635742,45645419.0,9.936193466186523
2015-08-04,11.872300148010254,10.90410041809082,10.90410041809082,11.790900230407715,54963539.0,10.852361679077148
2015-08-05,12.107600212097168,11.537500381469727,11.655099868774414,11.77280044555664,66147687.0,10.835702896118164
2015-08-06,12.089500427246094,11.311300277709961,11.428899765014648,12.053299903869629,55703201.0,11.09387493133545
2015-08-07,12.741000175476074,12.089500427246094,12.21619987487793,12.541899681091309,69791582.0,11.543582916259766
2015-08-10,13.302000045776367,12.397100448608398,12.578100204467773,13.021499633789062,71040605.0,12.081335067749023
2015-08-11,13.021499633789062,13.021499633789062,13.021499633789062,13.021499633789062,0.0,12.081335067749023
2015-08-12,13.021499633789062,13.021499633789062,13.021499633789062,13.021499633789062,0.0,12.081335067749023
2015-08-13,13.021499633789062,13.021499633789062,13.021499633789062,13.021499633789062,0.0,12.081335067749023
2015-08-14,13.021499633789062,13.021499633789062,13.021499633789062,13.021499633789062,0.0,12.081335067749023
2015-08-17,13.021499633789062,13.021499633789062,13.021499633789062,13.021499633789062,0.0,12.081335067749023
2015-08-18,13.021499633789062,13.021499633789062,13.021499633789062,13.021499633789062,0.0,12.081335067749023
2015-08-19,13.021499633789062,13.021499633789062,13.021499633789062,13.021499633789062,0.0,12.081335067749023
2015-08-20,13.021499633789062,13.021499633789062,13.021499633789062,13.021499633789062,0.0,12.081335067749023
2015-08-21,13.021499633789062,13.021499633789062,13.021499633789062,13.021499633789062,0.0,12.081335067749023
2015-08-24,13.021499633789062,13.021499633789062,13.021499633789062,13.021499633789062,0.0,12.081335067749023
2015-08-25,11.718500137329102,11.718500137329102,11.718500137329102,11.718500137329102,16848689.0,10.872413635253906
2015-08-26,11.456000328063965,10.55109977722168,10.55109977722168,10.55109977722168,73286291.0,9.789299964904785
2015-08-27,10.560199737548828,9.492409706115723,10.134900093078613,9.827230453491211,78081785.0,9.117695808410645
2015-08-28,10.813599586486816,9.772930145263672,10.026300430297852,10.804499626159668,58488824.0,10.024404525756836
2015-08-31,10.578300476074219,9.727689743041992,10.451600074768066,9.754839897155762,60049482.0,9.050531387329102
2015-09-01,9.365730285644531,8.77754020690918,9.365730285644531,9.058059692382812,58074289.0,8.404059410095215
2015-09-02,9.637200355529785,8.433679580688477,8.596559524536133,9.338580131530762,62704969.0,8.664325714111328
2015-09-07,9.80912971496582,9.130450248718262,9.383830070495605,9.148550033569336,32712598.0,8.488017082214355
2015-09-08,9.700539588928223,8.868029594421387,9.094260215759277,9.62814998626709,27558052.0,8.932988166809082
2015-09-09,10.180100440979004,9.528610229492188,9.62814998626709,10.0625,40276702.0,9.335977554321289
2015-09-10,10.026300430297852,9.709589958190918,9.78197956085205,9.727689743041992,24516867.0,9.025341987609863
2015-09-11,10.089599609375,9.664340019226074,9.682439804077148,10.01729965209961,31212067.0,9.29404067993164
2015-09-14,10.01729965209961,9.01282024383545,9.990110397338867,9.01282024383545,33945732.0,8.362086296081543
2015-09-15,8.831830024719238,8.10791015625,8.641810417175293,8.10791015625,27475842.0,7.5225114822387695
2015-09-16,8.922329902648926,8.044569969177246,8.10791015625,8.868029594421387,29107173.0,8.227749824523926
2015-09-17,9.39286994934082,8.77754020690918,9.121399879455566,8.786589622497559,34610090.0,8.152189254760742
2015-09-18,9.157600402832031,8.795639991760254,8.922329902648926,9.030909538269043,19143962.0,8.378870010375977
2015-09-21,9.483360290527344,8.795639991760254,8.91327953338623,9.44717025756836,26480130.0,8.765076637268066
2015-09-22,9.646249771118164,9.284290313720703,9.44717025756836,9.492409706115723,29917616.0,8.807049751281738
2015-09-23,9.401920318603516,9.030909538269043,9.266189575195312,9.19379997253418,23227114.0,8.529998779296875
2015-09-24,9.953909873962402,9.13949966430664,9.202839851379395,9.718640327453613,33872488.0,9.016945838928223
2015-09-25,9.57384967803955,9.021860122680664,9.456219673156738,9.229990005493164,26467876.0,8.563576698303223
2015-09-28,9.44717025756836,9.030909538269043,9.19379997253418,9.37477970123291,14508346.0,8.697912216186523
2015-09-29,9.42002010345459,9.085209846496582,9.16664981842041,9.157600402832031,16527671.0,8.49641227722168
2015-09-30,9.338580131530762,9.103309631347656,9.184749603271484,9.175700187683105,11341975.0,8.513206481933594
2015-10-08,9.935810089111328,9.42002010345459,9.582900047302246,9.791029930114746,31412989.0,9.084108352661133
2015-10-09,9.88152027130127,9.619099617004395,9.754839897155762,9.791029930114746,22382519.0,9.084108352661133
2015-10-12,10.587300300598145,9.863419532775879,9.863419532775879,10.343000411987305,42719641.0,9.596226692199707
2015-10-13,10.496899604797363,10.152999877929688,10.2253999710083,10.478799819946289,31391409.0,9.722221374511719
2015-10-14,11.528400421142578,10.2524995803833,10.370200157165527,11.528400421142578,45335915.0,10.696038246154785
2015-10-15,12.170900344848633,11.265999794006348,11.718500137329102,11.926600456237793,74475839.0,11.065488815307617
2015-10-16,11.926600456237793,11.437999725341797,11.736599922180176,11.79990005493164,64952419.0,10.94793701171875
2015-10-19,11.935600280761719,11.537500381469727,11.836099624633789,11.77280044555664,45284224.0,10.9227933883667
2015-10-20,12.107600212097168,11.5826997756958,11.745599746704102,12.04419994354248,51892595.0,11.174596786499023
2015-10-21,12.198100090026855,10.840700149536133,12.09850025177002,10.840700149536133,58420216.0,10.057991981506348
2015-10-22,11.926600456237793,10.88599967956543,11.021699905395508,11.926600456237793,35566149.0,11.065488815307617
2015-10-23,13.121100425720215,13.121100425720215,13.121100425720215,13.121100425720215,9663434.0,12.173744201660156
2015-10-26,14.433199882507324,13.718299865722656,14.107399940490723,14.433199882507324,204695468.0,13.391109466552734
2015-10-27,15.835800170898438,13.419699668884277,14.026000022888184,15.33810043334961,223453328.0,14.230674743652344
2015-10-28,14.840399742126465,13.826899528503418,14.478400230407715,13.998800277709961,136153484.0,12.98807430267334
2015-10-29,14.668399810791016,13.826899528503418,13.998800277709961,14.188899993896484,89338514.0,13.164447784423828
2015-10-30,13.998800277709961,13.455900192260742,13.845000267028809,13.618800163269043,73157473.0,12.635509490966797
2015-11-02,13.57349967956543,12.94909954071045,12.96720027923584,12.96720027923584,51948476.0,12.030956268310547
2015-11-03,13.401599884033203,12.695799827575684,13.121100425720215,12.894800186157227,43421022.0,11.963783264160156
2015-11-04,14.188899993896484,12.994400024414062,13.121100425720215,14.188899993896484,67207977.0,13.164447784423828
2015-11-05,14.912799835205078,13.618800163269043,14.478400230407715,14.098400115966797,149581348.0,13.08048152923584
2015-11-06,14.478400230407715,13.826899528503418,13.826899528503418,14.2431001663208,89879977.0,13.21473503112793
2015-11-09,14.90369987487793,13.727399826049805,13.917400360107422,14.397000312805176,111919919.0,13.357523918151855
2015-11-10,14.894700050354004,13.663999557495117,14.116499900817871,13.854000091552734,96935906.0,12.853729248046875
2015-11-11,14.65939998626709,13.826899528503418,13.845000267028809,14.46030044555664,92907063.0,13.416253089904785
2015-11-12,15.03950023651123,14.351699829101562,14.677499771118164,14.758899688720703,124740613.0,13.693292617797852
2015-11-13,14.65939998626709,13.826899528503418,14.451299667358398,14.234100341796875,83579661.0,13.206385612487793
2015-11-16,14.731800079345703,13.754500389099121,13.854000091552734,14.70460033416748,64800333.0,13.642914772033691
2015-11-17,15.193300247192383,14.514599800109863,15.048500061035156,14.722700119018555,109452412.0,13.659708023071289
2015-11-18,14.722700119018555,13.917400360107422,14.722700119018555,14.053099632263184,63474963.0,13.038453102111816
2015-11-19,14.424099922180176,13.863100051879883,14.116499900817871,14.324600219726562,45005810.0,13.290351867675781
2015-11-20,14.568900108337402,14.188899993896484,14.333600044250488,14.514599800109863,61998947.0,13.466632843017578
2015-11-23,14.695599555969238,13.890199661254883,14.57800006866455,13.944499969482422,67031889.0,12.93769359588623
2015-11-24,13.854000091552734,13.510199546813965,13.718299865722656,13.808799743652344,45688584.0,12.81179141998291
2015-11-25,14.568900108337402,13.663999557495117,13.808799743652344,14.179800033569336,64005585.0,13.156005859375
2015-11-26,14.333600044250488,13.763500213623047,14.19789981842041,13.83590030670166,45693488.0,12.836935043334961
2015-11-27,13.79069995880127,12.451399803161621,13.73639965057373,12.496700286865234,67176029.0,11.594426155090332
2015-11-30,12.713899612426758,11.501299858093262,12.496700286865234,12.279500007629395,42178073.0,11.392908096313477
2015-12-01,12.424300193786621,12.035200119018555,12.270500183105469,12.406200408935547,31142078.0,11.510461807250977
2015-12-02,12.478599548339844,11.845199584960938,12.397100448608398,12.315699577331543,25978411.0,11.426493644714355
2015-12-03,12.750100135803223,12.333800315856934,12.351900100708008,12.668600082397461,30177834.0,11.753914833068848
2015-12-04,12.894800186157227,12.433300018310547,12.70479965209961,12.469499588012695,33342753.0,11.569190979003906
2015-12-07,12.668600082397461,12.351900100708008,12.541899681091309,12.550999641418457,21960033.0,11.644805908203125
2015-12-08,12.487600326538086,12.04419994354248,12.397100448608398,12.080400466918945,23976128.0,11.208184242248535
2015-12-09,12.16189956665039,11.863300323486328,12.035200119018555,11.908499717712402,18802253.0,11.048694610595703
2015-12-10,13.102999687194824,11.935600280761719,12.008000373840332,12.804400444030762,65612494.0,11.879911422729492
2015-12-11,12.695799827575684,12.26140022277832,12.668600082397461,12.361000061035156,30890669.0,11.468523979187012
2015-12-14,12.668600082397461,12.116600036621094,12.252400398254395,12.659600257873535,24637745.0,11.745565414428711
2015-12-15,12.958200454711914,12.596199989318848,12.695799827575684,12.813400268554688,30563132.0,11.888259887695312
2015-12-16,12.940099716186523,12.659600257873535,12.795299530029297,12.686699867248535,26385683.0,11.770708084106445
2015-12-17,13.32919979095459,12.804400444030762,13.003399848937988,13.066800117492676,43733620.0,12.12336540222168
2015-12-18,13.718299865722656,12.903900146484375,13.030599594116211,13.383500099182129,59867097.0,12.417198181152344
2015-12-21,13.645899772644043,13.229700088500977,13.32919979095459,13.510199546813965,43700568.0,12.534750938415527
2015-12-22,13.510199546813965,13.229700088500977,13.49209976196289,13.338199615478516,24954729.0,12.375168800354004
2015-12-23,13.528300285339355,12.940099716186523,13.338199615478516,12.985300064086914,38658352.0,12.047748565673828
2015-12-24,13.012499809265137,12.67770004272461,12.894800186157227,12.96720027923584,22249776.0,12.030956268310547
2015-12-25,13.148200035095215,12.849599838256836,12.903900146484375,13.030599594116211,21126273.0,12.089777946472168
2015-12-28,13.102999687194824,12.578100204467773,13.057700157165527,12.596199989318848,30009510.0,11.686742782592773
2015-12-29,12.713899612426758,12.397100448608398,12.496700286865234,12.650500297546387,15665667.0,11.73712158203125
2015-12-30,12.976300239562988,12.686699867248535,12.759099960327148,12.822400093078613,19578418.0,11.896610260009766
2015-12-31,12.930999755859375,12.487600326538086,12.777199745178223,12.50570011138916,15113527.0,11.602777481079102
2016-01-04,12.478599548339844,11.256999969482422,12.478599548339844,11.256999969482422,22033284.0,10.444233894348145
2016-01-05,11.121199607849121,10.134900093078613,10.677800178527832,10.732099533081055,37060792.0,9.957231521606445
2016-01-06,11.021699905395508,10.76830005645752,10.76830005645752,10.976499557495117,19639259.0,10.18398666381836
2016-01-07,10.849800109863281,9.88152027130127,10.849800109863281,9.88152027130127,7153134.0,9.168065071105957
2016-01-08,10.270600318908691,9.229990005493164,10.134900093078613,10.01729965209961,28728778.0,9.29404067993164
2016-01-11,9.935810089111328,9.01282024383545,9.827230453491211,9.030909538269043,27195631.0,8.378870010375977
2016-01-12,9.34762954711914,8.895179748535156,9.076160430908203,9.257140159606934,24466637.0,8.588766098022461
2016-01-13,9.456219673156738,8.868029594421387,9.39286994934082,8.877079963684082,18089774.0,8.236146926879883
2016-01-14,9.284290313720703,8.406530380249023,8.406530380249023,9.266189575195312,23534343.0,8.597163200378418
2016-01-15,9.275239944458008,8.77754020690918,9.148550033569336,8.813739776611328,19664460.0,8.177379608154297
2016-01-18,9.202839851379395,8.578459739685059,8.650859832763672,9.067110061645508,15463830.0,8.412456512451172
2016-01-19,9.772930145263672,8.976619720458984,9.103309631347656,9.610050201416016,27693820.0,8.9161958694458
2016-01-20,9.664340019226074,9.275239944458008,9.501460075378418,9.329529762268066,23644791.0,8.655929565429688
2016-01-21,9.754839897155762,9.003769874572754,9.148550033569336,9.021860122680664,24396191.0,8.370473861694336
2016-01-22,9.275239944458008,8.91327953338623,9.202839851379395,9.21189022064209,19133713.0,8.546783447265625
2016-01-25,9.365730285644531,9.148550033569336,9.257140159606934,9.275239944458008,15779642.0,8.605558395385742
2016-01-26,9.184749603271484,8.352239608764648,9.148550033569336,8.370340347290039,26776975.0,7.765994071960449
2016-01-27,8.524169921875,7.764050006866455,8.397480010986328,8.225549697875977,20787446.0,7.631657123565674
2016-01-28,8.578459739685059,7.963129997253418,8.13506031036377,8.017419815063477,18389639.0,7.438554286956787
2016-01-29,8.379380226135254,7.972179889678955,7.972179889678955,8.3160400390625,17821830.0,7.715613842010498
2016-02-01,8.334139823913574,8.044569969177246,8.3160400390625,8.171259880065918,12710764.0,7.581286430358887
2016-02-02,8.55132007598877,8.198410034179688,8.198410034179688,8.451780319213867,17415805.0,7.841553688049316
2016-02-03,8.487970352172852,8.189359664916992,8.334139823913574,8.460829734802246,16396811.0,7.849949836730957
2016-02-04,8.7322998046875,8.442729949951172,8.460829734802246,8.623709678649902,19426790.0,8.001069068908691
2016-02-05,8.696100234985352,8.460829734802246,8.632760047912598,8.49701976776123,13617209.0,7.883526802062988
2016-02-15,8.469880104064941,8.153160095214844,8.234600067138672,8.433679580688477,11587218.0,7.824760437011719
2016-02-16,8.95851993560791,8.460829734802246,8.460829734802246,8.93136978149414,24752739.0,8.286516189575195
2016-02-17,9.094260215759277,8.7322998046875,8.858980178833008,9.058059692382812,29803780.0,8.404059410095215
2016-02-18,9.44717025756836,9.003769874572754,9.094260215759277,9.067110061645508,39369648.0,8.412456512451172
2016-02-19,9.175700187683105,8.91327953338623,9.039959907531738,9.148550033569336,24629474.0,8.488017082214355
2016-02-22,9.39286994934082,9.19379997253418,9.37477970123291,9.293330192565918,27869933.0,8.622343063354492
2016-02-23,9.320480346679688,9.021860122680664,9.302379608154297,9.148550033569336,22184749.0,8.488017082214355
2016-02-24,9.320480346679688,8.976619720458984,9.121399879455566,9.302379608154297,26121838.0,8.630739212036133
2016-02-25,9.34762954711914,8.370340347290039,9.320480346679688,8.379380226135254,32583856.0,7.774381160736084
2016-02-26,8.506070137023926,8.198410034179688,8.478919982910156,8.397480010986328,20096100.0,7.791172981262207
2016-02-29,8.415579795837402,7.592120170593262,8.34319019317627,7.809299945831299,26294641.0,7.2454609870910645
2016-03-01,8.10791015625,7.510680198669434,7.836440086364746,8.008379936218262,17322098.0,7.4301676750183105
2016-03-02,8.415579795837402,7.926929950714111,7.9902801513671875,8.406530380249023,23986988.0,7.7995710372924805
2016-03-03,8.868029594421387,8.334139823913574,8.415579795837402,8.515119552612305,31581737.0,7.900319576263428
2016-03-04,8.487970352172852,8.053620338439941,8.415579795837402,8.198410034179688,24098590.0,7.6064772605896
2016-03-07,8.478919982910156,8.252699851989746,8.28888988494873,8.352239608764648,15178681.0,7.749198913574219
2016-03-08,8.361289978027344,7.926929950714111,8.361289978027344,8.279850006103516,19889775.0,7.682037353515625
2016-03-09,8.596559524536133,8.017419815063477,8.116959571838379,8.3160400390625,27442871.0,7.715613842010498
2016-03-10,8.34319019317627,8.03551959991455,8.243650436401367,8.080769538879395,15862283.0,7.497330188751221
2016-03-11,8.180310249328613,7.917880058288574,7.945030212402344,8.06266975402832,10699450.0,7.480537414550781
2016-03-14,8.524169921875,8.180310249328613,8.180310249328613,8.361289978027344,21955950.0,7.757596969604492
2016-03-15,8.379380226135254,8.144109725952148,8.334139823913574,8.198410034179688,20113040.0,7.6064772605896
2016-03-16,8.361289978027344,8.053620338439941,8.225549697875977,8.116959571838379,16802218.0,7.530907154083252
2016-03-17,8.433679580688477,8.126009941101074,8.144109725952148,8.361289978027344,27601176.0,7.757596969604492
2016-03-18,8.940420150756836,8.379380226135254,8.406530380249023,8.858980178833008,52330956.0,8.219352722167969
2016-03-21,9.202839851379395,8.868029594421387,8.895179748535156,9.13949966430664,45936038.0,8.479619026184082
2016-03-22,9.103309631347656,8.91327953338623,9.021860122680664,8.940420150756836,32568898.0,8.294912338256836
2016-03-23,9.076160430908203,8.91327953338623,8.95851993560791,9.039959907531738,25179697.0,8.387266159057617
2016-03-24,8.95851993560791,8.741350173950195,8.95851993560791,8.75039005279541,28743546.0,8.118603706359863
2016-03-25,8.91327953338623,8.7322998046875,8.759440422058105,8.877079963684082,18663287.0,8.236146926879883
2016-03-28,9.121399879455566,8.822790145874023,8.93136978149414,8.904230117797852,29061365.0,8.261336326599121
2016-03-29,8.858980178833008,8.469880104064941,8.822790145874023,8.578459739685059,26351826.0,7.9590864181518555
2016-03-30,8.868029594421387,8.641810417175293,8.659899711608887,8.849929809570312,22779882.0,8.210957527160645
2016-03-31,9.003769874572754,8.822790145874023,8.840880393981934,8.849929809570312,23678859.0,8.210957527160645
2016-04-01,8.849929809570312,8.506070137023926,8.813739776611328,8.696100234985352,22272357.0,8.068233489990234
2016-04-05,9.085209846496582,8.678000450134277,8.687049865722656,9.058059692382812,31061037.0,8.404059410095215
2016-04-06,9.248089790344238,8.976619720458984,9.030909538269043,9.184749603271484,40904537.0,8.521601676940918
2016-04-07,9.302379608154297,8.95851993560791,9.19379997253418,8.967570304870605,33432657.0,8.320103645324707
2016-04-08,9.637200355529785,8.741350173950195,8.895179748535156,9.44717025756836,77357995.0,8.765076637268066
2016-04-11,9.926770210266113,9.365730285644531,9.410969734191895,9.772930145263672,75608839.0,9.067315101623535
2016-04-12,9.791029930114746,9.338580131530762,9.682439804077148,9.510510444641113,46757710.0,8.823843002319336
2016-04-13,9.67339038848877,9.483360290527344,9.546710014343262,9.492409706115723,45004075.0,8.807049751281738
2016-04-14,9.591950416564941,9.383830070495605,9.537659645080566,9.564809799194336,28528116.0,8.874221801757812
2016-04-15,9.555760383605957,9.39286994934082,9.528610229492188,9.465270042419434,21491022.0,8.781867980957031
2016-04-18,9.44717025756836,9.16664981842041,9.44717025756836,9.184749603271484,22411206.0,8.521601676940918
2016-04-19,9.501460075378418,9.175700187683105,9.266189575195312,9.293330192565918,23380500.0,8.622343063354492
2016-04-20,9.365730285644531,8.515119552612305,9.329529762268066,8.741350173950195,38725828.0,8.11021614074707
2016-04-21,8.786589622497559,8.506070137023926,8.659899711608887,8.533220291137695,21185237.0,7.9171142578125
2016-04-22,8.596559524536133,8.415579795837402,8.506070137023926,8.587510108947754,14407983.0,7.967483997344971
2016-04-25,8.55132007598877,8.3160400390625,8.533220291137695,8.424630165100098,12665127.0,7.81636381149292
2016-04-26,8.641810417175293,8.379380226135254,8.424630165100098,8.632760047912598,13665902.0,8.009466171264648
2016-04-27,8.7322998046875,8.506070137023926,8.641810417175293,8.560359954833984,12317301.0,7.942294120788574
2016-04-28,8.596559524536133,8.325090408325195,8.533220291137695,8.469880104064941,11921359.0,7.858346462249756
2016-04-29,8.542269706726074,8.397480010986328,8.451780319213867,8.469880104064941,8816266.0,7.858346462249756
2016-05-03,8.822790145874023,8.415579795837402,8.506070137023926,8.77754020690918,19822826.0,8.143793106079102
2016-05-04,8.849929809570312,8.668950080871582,8.741350173950195,8.723250389099121,15289013.0,8.093423843383789
2016-05-05,8.795639991760254,8.650859832763672,8.714200019836426,8.759440422058105,11637485.0,8.126999855041504
2016-05-06,8.822790145874023,8.325090408325195,8.768489837646484,8.334139823913574,23790930.0,7.732407093048096
2016-05-09,8.27079963684082,8.03551959991455,8.243650436401367,8.080769538879395,17441218.0,7.497330188751221
2016-05-10,8.153160095214844,8.053620338439941,8.053620338439941,8.116959571838379,7684181.0,7.530907154083252
2016-05-11,8.415579795837402,8.080769538879395,8.171259880065918,8.225549697875977,18772049.0,7.631657123565674
2016-05-12,8.207449913024902,7.963129997253418,8.098859786987305,8.189359664916992,11385859.0,7.598080635070801
2016-05-13,8.261750221252441,8.080769538879395,8.180310249328613,8.144109725952148,9134108.0,7.556097984313965
2016-05-16,8.27079963684082,8.053620338439941,8.126009941101074,8.234600067138672,11050611.0,7.640054702758789
2016-05-17,8.623709678649902,8.080769538879395,8.198410034179688,8.397480010986328,26003533.0,7.791172981262207
2016-05-18,8.27079963684082,8.008379936218262,8.234600067138672,8.126009941101074,19515492.0,7.539305210113525
2016-05-19,8.279850006103516,8.10791015625,8.13506031036377,8.13506031036377,11304151.0,7.547701358795166
2016-05-20,8.198410034179688,8.017419815063477,8.06266975402832,8.189359664916992,8720325.0,7.598080635070801
2016-05-23,8.279850006103516,8.171259880065918,8.216500282287598,8.243650436401367,11621477.0,7.64845085144043
2016-05-24,8.234600067138672,8.053620338439941,8.198410034179688,8.098859786987305,11468765.0,7.514114856719971
2016-05-25,8.252699851989746,8.098859786987305,8.162210464477539,8.126009941101074,10492543.0,7.539305210113525
2016-05-26,8.180310249328613,7.908840179443359,8.071720123291016,8.08981990814209,16099747.0,7.505727291107178
2016-05-27,8.08981990814209,7.999330043792725,8.06266975402832,8.008379936218262,8762402.0,7.4301676750183105
2016-05-30,8.03551959991455,7.88169002532959,8.026470184326172,7.954080104827881,6885583.0,7.379787921905518
2016-05-31,8.306989669799805,7.981229782104492,7.981229782104492,8.28888988494873,24199294.0,7.690423965454102
2016-06-01,8.397480010986328,8.234600067138672,8.306989669799805,8.243650436401367,17159866.0,7.64845085144043
2016-06-02,8.325090408325195,8.207449913024902,8.243650436401367,8.3160400390625,15178355.0,7.715613842010498
2016-06-03,8.478919982910156,8.252699851989746,8.325090408325195,8.370340347290039,20422632.0,7.765994071960449
2016-06-06,8.415579795837402,8.306989669799805,8.406530380249023,8.34319019317627,13179423.0,7.740804672241211
2016-06-07,8.370340347290039,8.234600067138672,8.361289978027344,8.28888988494873,11043797.0,7.690423965454102
2016-06-08,8.297940254211426,8.225549697875977,8.279850006103516,8.261750221252441,10567353.0,7.665243148803711
2016-06-13,8.198410034179688,7.917880058288574,8.180310249328613,7.935979843139648,15736876.0,7.36299467086792
2016-06-14,8.017419815063477,7.899789810180664,7.926929950714111,7.9902801513671875,7689342.0,7.413374423980713
2016-06-15,8.189359664916992,7.836440086364746,7.899789810180664,8.126009941101074,14514272.0,7.539305210113525
2016-06-16,8.171259880065918,7.981229782104492,8.10791015625,8.044569969177246,11303790.0,7.463744640350342
2016-06-17,8.216500282287598,8.053620338439941,8.08981990814209,8.13506031036377,12773492.0,7.547701358795166
2016-06-20,8.180310249328613,7.972179889678955,8.153160095214844,8.071720123291016,8683081.0,7.488934516906738
2016-06-21,8.180310249328613,8.017419815063477,8.13506031036377,8.044569969177246,8866343.0,7.463744640350342
2016-06-22,8.189359664916992,7.981229782104492,7.981229782104492,8.162210464477539,10360318.0,7.572891712188721
2016-06-23,8.171259880065918,8.071720123291016,8.171259880065918,8.116959571838379,9313776.0,7.530907154083252
2016-06-24,8.171259880065918,7.85453987121582,8.13506031036377,7.9902801513671875,14130008.0,7.413374423980713
2016-06-27,8.153160095214844,7.963129997253418,7.963129997253418,8.144109725952148,13581064.0,7.556097984313965
2016-06-28,8.370340347290039,8.098859786987305,8.144109725952148,8.361289978027344,24894925.0,7.757596969604492
2016-06-29,8.460829734802246,8.27079963684082,8.415579795837402,8.306989669799805,17892292.0,7.707218170166016
2016-06-30,8.361289978027344,8.252699851989746,8.34319019317627,8.306989669799805,10363898.0,7.707218170166016
2016-07-01,8.469880104064941,8.306989669799805,8.370340347290039,8.361289978027344,18397441.0,7.757596969604492
2016-07-04,8.55132007598877,8.27079963684082,8.27079963684082,8.55132007598877,24112694.0,7.933906078338623
2016-07-05,8.587510108947754,8.433679580688477,8.560359954833984,8.533220291137695,21171267.0,7.9171142578125
2016-07-06,8.560359954833984,8.415579795837402,8.460829734802246,8.524169921875,23870332.0,8.002498626708984
2016-07-07,8.7322998046875,8.460829734802246,8.55132007598877,8.560359954833984,33260596.0,8.03647232055664
2016-07-08,8.641810417175293,8.415579795837402,8.560359954833984,8.560359954833984,20172956.0,8.03647232055664
2016-07-11,8.668950080871582,8.487970352172852,8.596559524536133,8.49701976776123,22353807.0,7.977009296417236
2016-07-12,8.75039005279541,8.433679580688477,8.55132007598877,8.75039005279541,39633695.0,8.214874267578125
2016-07-13,8.822790145874023,8.696100234985352,8.80469036102295,8.75039005279541,26237327.0,8.214874267578125
2016-07-14,8.741350173950195,8.623709678649902,8.723250389099121,8.696100234985352,16687534.0,8.163905143737793
2016-07-15,8.813739776611328,8.56941032409668,8.696100234985352,8.668950080871582,24673636.0,8.138416290283203
2016-07-18,8.822790145874023,8.542269706726074,8.659899711608887,8.75039005279541,26704572.0,8.214874267578125
2016-07-19,8.768489837646484,8.596559524536133,8.768489837646484,8.714200019836426,22103337.0,8.18089771270752
2016-07-20,8.813739776611328,8.641810417175293,8.723250389099121,8.668950080871582,17868634.0,8.138416290283203
2016-07-21,8.759440422058105,8.623709678649902,8.668950080871582,8.650859832763672,17347122.0,8.121435165405273
2016-07-22,8.678000450134277,8.524169921875,8.668950080871582,8.605609893798828,17896947.0,8.078953742980957
2016-07-25,8.650859832763672,8.533220291137695,8.614660263061523,8.587510108947754,11372687.0,8.06196117401123
2016-07-26,8.7322998046875,8.578459739685059,8.578459739685059,8.714200019836426,18283285.0,8.18089771270752
2016-07-27,8.840880393981934,8.261750221252441,8.7322998046875,8.433679580688477,37238266.0,7.917545318603516
2016-07-28,8.533220291137695,8.297940254211426,8.442729949951172,8.442729949951172,19276603.0,7.926041126251221
2016-07-29,8.668950080871582,8.352239608764648,8.460829734802246,8.578459739685059,26360471.0,8.053464889526367
2016-08-01,8.578459739685059,8.171259880065918,8.578459739685059,8.261750221252441,21430720.0,7.756136894226074
2016-08-02,8.34319019317627,8.198410034179688,8.306989669799805,8.3160400390625,12306663.0,7.807104587554932
2016-08-03,8.424630165100098,8.252699851989746,8.306989669799805,8.397480010986328,13413965.0,7.8835601806640625
2016-08-04,8.442729949951172,8.28888988494873,8.442729949951172,8.379380226135254,9220753.0,7.8665690422058105
2016-08-05,8.56941032409668,8.334139823913574,8.388429641723633,8.415579795837402,20713006.0,7.9005537033081055
2016-08-08,8.487970352172852,8.3160400390625,8.397480010986328,8.469880104064941,15761950.0,7.9515299797058105
2016-08-09,8.542269706726074,8.415579795837402,8.442729949951172,8.524169921875,16011756.0,8.002498626708984
2016-08-10,8.560359954833984,8.424630165100098,8.55132007598877,8.433679580688477,12203660.0,7.917545318603516
2016-08-11,8.469880104064941,8.325090408325195,8.433679580688477,8.334139823913574,12248680.0,7.824097156524658
2016-08-12,8.533220291137695,8.334139823913574,8.352239608764648,8.487970352172852,16740219.0,7.968512535095215
2016-08-15,8.795639991760254,8.451780319213867,8.506070137023926,8.786589622497559,42210973.0,8.248857498168945
2016-08-16,9.16664981842041,8.75039005279541,8.831830024719238,8.967570304870605,51363943.0,8.41876220703125
2016-08-17,8.940420150756836,8.768489837646484,8.877079963684082,8.868029594421387,26549910.0,8.325312614440918
2016-08-18,9.148550033569336,8.813739776611328,8.895179748535156,8.940420150756836,34662845.0,8.39327335357666
2016-08-19,8.940420150756836,8.831830024719238,8.904230117797852,8.877079963684082,14696464.0,8.333809852600098
2016-08-22,9.763879776000977,9.067110061645508,9.067110061645508,9.763879776000977,145958958.0,9.166338920593262
2016-08-23,10.74120044708252,9.42002010345459,9.591950416564941,10.641599655151367,246289245.0,9.990342140197754
2016-08-24,10.388299942016602,10.035400390625,10.2253999710083,10.10770034790039,154851786.0,9.489116668701172
2016-08-25,9.727689743041992,9.34762954711914,9.727689743041992,9.528610229492188,120665837.0,8.945466995239258
2016-08-26,9.646249771118164,9.42002010345459,9.62814998626709,9.483360290527344,73473339.0,8.902985572814941
2016-08-29,9.57384967803955,9.275239944458008,9.429070472717285,9.320480346679688,55289116.0,8.75007438659668
2016-08-30,9.537659645080566,9.275239944458008,9.34762954711914,9.383830070495605,47657312.0,8.80954647064209
2016-08-31,9.564809799194336,9.266189575195312,9.356679916381836,9.510510444641113,45249869.0,8.928474426269531
2016-09-01,9.483360290527344,9.329529762268066,9.456219673156738,9.338580131530762,34573651.0,8.767066955566406
2016-09-02,9.917719841003418,9.284290313720703,9.320480346679688,9.736740112304688,75507122.0,9.140859603881836
2016-09-05,10.207300186157227,9.564809799194336,9.67339038848877,9.863419532775879,105127250.0,9.259785652160645
2016-09-06,9.83627986907959,9.44717025756836,9.664340019226074,9.818180084228516,63281120.0,9.217315673828125
2016-09-07,9.917719841003418,9.591950416564941,9.736740112304688,9.646249771118164,46432039.0,9.055908203125
2016-09-08,10.2253999710083,9.60099983215332,9.65530014038086,10.134900093078613,105357657.0,9.514653205871582
2016-09-09,10.234399795532227,9.890569686889648,9.981060028076172,9.908670425415039,68498135.0,9.302268028259277
2016-09-12,9.754839897155762,9.338580131530762,9.60099983215332,9.365730285644531,53619144.0,8.79255485534668
2016-09-13,9.546710014343262,9.356679916381836,9.44717025756836,9.44717025756836,32007363.0,8.869011878967285
2016-09-14,9.754839897155762,9.275239944458008,9.302379608154297,9.555760383605957,43348077.0,8.970955848693848
2016-09-19,9.564809799194336,9.410969734191895,9.528610229492188,9.528610229492188,27835378.0,8.945466995239258
2016-09-20,9.664340019226074,9.474309921264648,9.537659645080566,9.582900047302246,25918156.0,8.996434211730957
2016-09-21,9.727689743041992,9.501460075378418,9.546710014343262,9.564809799194336,28027334.0,8.979451179504395
2016-09-22,9.899620056152344,9.591950416564941,9.664340019226074,9.80912971496582,47954939.0,9.208817481994629
2016-09-23,9.80912971496582,9.474309921264648,9.709589958190918,9.492409706115723,36345305.0,8.911482810974121
2016-09-26,9.474309921264648,9.049010276794434,9.410969734191895,9.058059692382812,38647591.0,8.503714561462402
2016-09-27,9.21189022064209,9.039959907531738,9.076160430908203,9.19379997253418,23620769.0,8.631146430969238
2016-09-28,9.248089790344238,9.121399879455566,9.184749603271484,9.121399879455566,12805292.0,8.563177108764648
2016-09-29,9.202839851379395,9.094260215759277,9.157600402832031,9.13949966430664,15140584.0,8.580169677734375
2016-09-30,9.16664981842041,9.067110061645508,9.094260215759277,9.130450248718262,12690250.0,8.571673393249512
2016-10-10,9.546710014343262,9.220939636230469,9.220939636230469,9.492409706115723,33717988.0,8.911482810974121
2016-10-11,9.57384967803955,9.39286994934082,9.410969734191895,9.501460075378418,26099133.0,8.919978141784668
2016-10-12,9.501460075378418,9.39286994934082,9.438119888305664,9.438119888305664,17249010.0,8.860514640808105
2016-10-13,9.492409706115723,9.356679916381836,9.429070472717285,9.37477970123291,16934004.0,8.801051139831543
2016-10-14,9.429070472717285,9.302379608154297,9.34762954711914,9.401920318603516,16986864.0,8.826530456542969
2016-10-17,9.528610229492188,9.202839851379395,9.401920318603516,9.23904037475586,20192165.0,8.67361831665039
2016-10-18,9.39286994934082,9.21189022064209,9.275239944458008,9.383830070495605,15130354.0,8.80954647064209
2016-10-19,9.492409706115723,9.356679916381836,9.410969734191895,9.401920318603516,18333247.0,8.826530456542969
2016-10-20,9.474309921264648,9.365730285644531,9.401920318603516,9.44717025756836,17916955.0,8.869011878967285
2016-10-21,9.44717025756836,9.229990005493164,9.401920318603516,9.329529762268066,17927072.0,8.758569717407227
2016-10-24,9.429070472717285,9.257140159606934,9.329529762268066,9.410969734191895,17057035.0,8.835026741027832
2016-10-25,9.664340019226074,9.37477970123291,9.39286994934082,9.591950416564941,37283682.0,9.00493049621582
2016-10-26,9.999159812927246,9.591950416564941,9.754839897155762,9.60099983215332,57682900.0,9.013426780700684
2016-10-27,9.691490173339844,9.456219673156738,9.691490173339844,9.510510444641113,25565882.0,8.928474426269531
2016-10-28,9.60099983215332,9.365730285644531,9.510510444641113,9.383830070495605,20310488.0,8.80954647064209
2016-10-31,9.42002010345459,9.275239944458008,9.383830070495605,9.410969734191895,12987881.0,8.835026741027832
2016-11-01,9.619099617004395,9.410969734191895,9.42002010345459,9.591950416564941,25258638.0,9.00493049621582
2016-11-02,9.564809799194336,9.401920318603516,9.555760383605957,9.456219673156738,19033321.0,8.877506256103516
2016-11-03,9.682439804077148,9.365730285644531,9.492409706115723,9.537659645080566,24548260.0,8.953962326049805
2016-11-04,9.664340019226074,9.465270042419434,9.528610229492188,9.483360290527344,22743316.0,8.902985572814941
2016-11-07,9.492409706115723,9.338580131530762,9.465270042419434,9.383830070495605,20382913.0,8.80954647064209
2016-11-08,9.555760383605957,9.39286994934082,9.438119888305664,9.546710014343262,19645699.0,8.962458610534668
2016-11-09,9.65530014038086,9.320480346679688,9.537659645080566,9.42002010345459,26343482.0,8.843523025512695
2016-11-10,9.637200355529785,9.492409706115723,9.537659645080566,9.60099983215332,28478148.0,9.013426780700684
2016-11-11,9.890569686889648,9.619099617004395,9.709589958190918,9.646249771118164,40760818.0,9.055908203125
2016-11-14,9.646249771118164,9.646249771118164,9.646249771118164,9.646249771118164,0.0,9.055908203125
2016-11-15,9.646249771118164,9.646249771118164,9.646249771118164,9.646249771118164,0.0,9.055908203125
2016-11-16,9.646249771118164,9.646249771118164,9.646249771118164,9.646249771118164,0.0,9.055908203125
2016-11-17,9.646249771118164,9.646249771118164,9.646249771118164,9.646249771118164,0.0,9.055908203125
2016-11-18,9.646249771118164,9.646249771118164,9.646249771118164,9.646249771118164,0.0,9.055908203125
2016-11-21,9.646249771118164,9.646249771118164,9.646249771118164,9.646249771118164,0.0,9.055908203125
2016-11-22,9.646249771118164,9.646249771118164,9.646249771118164,9.646249771118164,0.0,9.055908203125
2016-11-23,9.646249771118164,9.646249771118164,9.646249771118164,9.646249771118164,0.0,9.055908203125
2016-11-24,9.646249771118164,9.646249771118164,9.646249771118164,9.646249771118164,0.0,9.055908203125
2016-11-25,10.297800064086914,9.78197956085205,9.953909873962402,10.035400390625,85066244.0,9.421242713928223
2016-11-28,10.026300430297852,9.727689743041992,10.026300430297852,9.763879776000977,44717136.0,9.166338920593262
2016-11-29,9.772930145263672,9.528610229492188,9.763879776000977,9.564809799194336,33626762.0,8.979451179504395
2016-11-30,9.646249771118164,9.510510444641113,9.591950416564941,9.637200355529785,18709542.0,9.04741096496582
2016-12-01,9.718640327453613,9.555760383605957,9.637200355529785,9.664340019226074,20038104.0,9.072890281677246
2016-12-02,9.637200355529785,9.302379608154297,9.60099983215332,9.302379608154297,32959762.0,8.733081817626953
2016-12-05,9.401920318603516,9.13949966430664,9.220939636230469,9.311429977416992,13923568.0,8.741578102111816
2016-12-06,9.37477970123291,9.275239944458008,9.329529762268066,9.302379608154297,7777797.0,8.733081817626953
2016-12-07,9.510510444641113,9.23904037475586,9.338580131530762,9.492409706115723,15076225.0,8.911482810974121
2016-12-08,9.57384967803955,9.34762954711914,9.528610229492188,9.365730285644531,11902422.0,8.79255485534668
2016-12-09,9.365730285644531,9.248089790344238,9.320480346679688,9.365730285644531,11861824.0,8.79255485534668
2016-12-12,9.37477970123291,8.922329902648926,9.34762954711914,8.949469566345215,20398980.0,8.401768684387207
2016-12-13,9.148550033569336,8.904230117797852,8.95851993560791,9.094260215759277,14016433.0,8.537698745727539
2016-12-14,9.438119888305664,8.940420150756836,9.058059692382812,9.311429977416992,25064753.0,8.741578102111816
2016-12-15,9.365730285644531,9.157600402832031,9.320480346679688,9.175700187683105,15952321.0,8.614154815673828
2016-12-16,9.338580131530762,9.13949966430664,9.13949966430664,9.257140159606934,10056369.0,8.6906099319458
2016-12-19,9.302379608154297,9.13949966430664,9.175700187683105,9.16664981842041,7913999.0,8.605658531188965
2016-12-20,9.383830070495605,9.175700187683105,9.19379997253418,9.23904037475586,10769593.0,8.67361831665039
2016-12-21,9.293330192565918,9.21189022064209,9.23904037475586,9.257140159606934,8219865.0,8.6906099319458
2016-12-22,9.275239944458008,9.16664981842041,9.266189575195312,9.202839851379395,6998800.0,8.639633178710938
2016-12-23,9.229990005493164,9.030909538269043,9.184749603271484,9.039959907531738,8691563.0,8.486721992492676
2016-12-26,9.184749603271484,8.976619720458984,9.094260215759277,9.184749603271484,9406966.0,8.622651100158691
2016-12-27,9.220939636230469,9.13949966430664,9.148550033569336,9.13949966430664,6912531.0,8.580169677734375
2016-12-28,9.175700187683105,9.049010276794434,9.148550033569336,9.049010276794434,6907273.0,8.495217323303223
2016-12-29,9.094260215759277,8.976619720458984,9.039959907531738,8.994720458984375,5943687.0,8.44425106048584
2016-12-30,9.085209846496582,8.976619720458984,9.003769874572754,8.98567008972168,4968219.0,8.435754776000977
2017-01-03,9.076160430908203,8.994720458984375,8.994720458984375,9.067110061645508,5839892.0,8.512210845947266
2017-01-04,9.148550033569336,9.030909538269043,9.067110061645508,9.130450248718262,7879407.0,8.571673393249512
2017-01-05,9.130450248718262,9.076160430908203,9.121399879455566,9.085209846496582,7112497.0,8.529202461242676
2017-01-06,9.085209846496582,8.994720458984375,9.067110061645508,9.003769874572754,8269890.0,8.45274543762207
2017-01-09,9.076160430908203,8.976619720458984,9.003769874572754,9.076160430908203,7012123.0,8.520707130432129
2017-01-10,9.085209846496582,9.021860122680664,9.076160430908203,9.058059692382812,6023654.0,8.503714561462402
2017-01-11,9.058059692382812,8.904230117797852,9.058059692382812,8.91327953338623,8034071.0,8.367794036865234
2017-01-12,8.93136978149414,8.7322998046875,8.895179748535156,8.741350173950195,11974280.0,8.20638656616211
2017-01-13,8.75039005279541,8.478919982910156,8.70514965057373,8.542269706726074,12760982.0,8.019489288330078
2017-01-16,8.542269706726074,7.872640132904053,8.533220291137695,8.28888988494873,13463247.0,7.7816162109375
2017-01-17,8.397480010986328,8.198410034179688,8.216500282287598,8.352239608764648,6177917.0,7.841088771820068
2017-01-18,8.397480010986328,8.306989669799805,8.334139823913574,8.34319019317627,4103009.0,7.832594394683838
2017-01-19,8.388429641723633,8.252699851989746,8.325090408325195,8.352239608764648,5162128.0,7.841088771820068
2017-01-20,8.469880104064941,8.334139823913574,8.352239608764648,8.460829734802246,4463504.0,7.943033218383789
2017-01-23,8.587510108947754,8.460829734802246,8.460829734802246,8.578459739685059,5372309.0,8.053464889526367
2017-01-24,8.56941032409668,8.524169921875,8.55132007598877,8.533220291137695,4014675.0,8.010993957519531
2017-01-25,8.623709678649902,8.506070137023926,8.506070137023926,8.56941032409668,3617692.0,8.04496955871582
2017-01-26,8.714200019836426,8.55132007598877,8.55132007598877,8.623709678649902,5261482.0,8.09594440460205
2017-02-03,8.659899711608887,8.55132007598877,8.641810417175293,8.56941032409668,4125493.0,8.04496955871582
2017-02-06,8.668950080871582,8.524169921875,8.56941032409668,8.641810417175293,3996480.0,8.112937927246094
2017-02-07,8.668950080871582,8.533220291137695,8.659899711608887,8.56941032409668,4569996.0,8.04496955871582
2017-02-08,8.641810417175293,8.506070137023926,8.56941032409668,8.632760047912598,4839814.0,8.104442596435547
2017-02-09,8.786589622497559,8.596559524536133,8.632760047912598,8.7322998046875,7457920.0,8.19788932800293
2017-02-10,8.7322998046875,8.632760047912598,8.7322998046875,8.650859832763672,6918748.0,8.121435165405273
2017-02-13,8.80469036102295,8.614660263061523,8.641810417175293,8.723250389099121,7802492.0,8.1893949508667
2017-02-14,8.741350173950195,8.632760047912598,8.723250389099121,8.668950080871582,5365314.0,8.138416290283203
2017-02-15,8.70514965057373,8.587510108947754,8.668950080871582,8.596559524536133,6534014.0,8.070456504821777
2017-02-16,8.668950080871582,8.578459739685059,8.596559524536133,8.659899711608887,5288401.0,8.129920959472656
2017-02-17,8.668950080871582,8.506070137023926,8.659899711608887,8.515119552612305,7181519.0,7.994000434875488
2017-02-20,8.605609893798828,8.478919982910156,8.487970352172852,8.596559524536133,5974690.0,8.070456504821777
2017-02-21,8.768489837646484,8.560359954833984,8.641810417175293,8.75039005279541,11607209.0,8.214874267578125
2017-02-22,8.822790145874023,8.678000450134277,8.741350173950195,8.768489837646484,9742832.0,8.231865882873535
2017-02-23,8.831830024719238,8.678000450134277,8.786589622497559,8.795639991760254,11086926.0,8.257353782653809
2017-02-24,8.822790145874023,8.723250389099121,8.759440422058105,8.768489837646484,7186921.0,8.231865882873535
2017-02-27,9.537659645080566,9.01282024383545,9.320480346679688,9.049010276794434,41507621.0,8.495217323303223
2017-02-28,9.01282024383545,8.849929809570312,8.93136978149414,8.994720458984375,23032773.0,8.44425106048584
2017-03-01,9.365730285644531,8.904230117797852,8.940420150756836,9.148550033569336,40124905.0,8.588665962219238
2017-03-02,9.103309631347656,8.922329902648926,9.049010276794434,9.01282024383545,21392935.0,8.46124267578125
2017-03-03,9.049010276794434,8.91327953338623,8.95851993560791,9.003769874572754,8970319.0,8.45274543762207
2017-03-06,9.030909538269043,8.93136978149414,9.003769874572754,9.003769874572754,11404385.0,8.45274543762207
2017-03-07,9.148550033569336,8.976619720458984,9.021860122680664,9.094260215759277,19572857.0,8.537698745727539
2017-03-08,9.112360000610352,8.95851993560791,9.094260215759277,9.021860122680664,12427399.0,8.46972942352295
2017-03-09,9.021860122680664,8.868029594421387,9.021860122680664,8.886130332946777,10018415.0,8.342306137084961
2017-03-10,8.922329902648926,8.849929809570312,8.877079963684082,8.868029594421387,6762761.0,8.325312614440918
2017-03-13,8.91327953338623,8.714200019836426,8.858980178833008,8.904230117797852,8455595.0,8.359298706054688
2017-03-14,8.904230117797852,8.77754020690918,8.868029594421387,8.786589622497559,8247082.0,8.248857498168945
2017-03-15,8.813739776611328,8.723250389099121,8.786589622497559,8.795639991760254,5681955.0,8.257353782653809
2017-03-16,8.868029594421387,8.795639991760254,8.795639991760254,8.868029594421387,8263506.0,8.325312614440918
2017-03-17,8.895179748535156,8.759440422058105,8.868029594421387,8.786589622497559,8032487.0,8.248857498168945
2017-03-20,8.813739776611328,8.659899711608887,8.786589622497559,8.7322998046875,8091169.0,8.19788932800293
2017-03-21,8.77754020690918,8.714200019836426,8.741350173950195,8.75039005279541,5686016.0,8.214874267578125
2017-03-22,8.723250389099121,8.605609893798828,8.687049865722656,8.687049865722656,9575829.0,8.155409812927246
2017-03-23,8.714200019836426,8.533220291137695,8.687049865722656,8.614660263061523,11597184.0,8.087450981140137
2017-03-24,8.678000450134277,8.578459739685059,8.614660263061523,8.659899711608887,6377080.0,8.129920959472656
2017-03-27,8.678000450134277,8.596559524536133,8.678000450134277,8.614660263061523,5626278.0,8.087450981140137
2017-03-28,8.895179748535156,8.614660263061523,8.614660263061523,8.795639991760254,15527813.0,8.257353782653809
2017-03-29,8.786589622497559,8.641810417175293,8.786589622497559,8.678000450134277,8999616.0,8.1469144821167
2017-03-30,8.650859832763672,8.487970352172852,8.650859832763672,8.515119552612305,11585420.0,7.994000434875488
2017-03-31,8.632760047912598,8.487970352172852,8.506070137023926,8.623709678649902,6139851.0,8.09594440460205
2017-04-05,8.80469036102295,8.659899711608887,8.77754020690918,8.77754020690918,14044234.0,8.240361213684082
2017-04-06,8.714200019836426,8.605609893798828,8.632760047912598,8.687049865722656,10083883.0,8.155409812927246
2017-04-07,8.687049865722656,8.614660263061523,8.659899711608887,8.641810417175293,7727098.0,8.112937927246094
2017-04-10,8.678000450134277,8.533220291137695,8.650859832763672,8.533220291137695,8419059.0,8.010993957519531
2017-04-11,8.560359954833984,8.388429641723633,8.533220291137695,8.533220291137695,10885779.0,8.010993957519531
2017-04-12,8.7322998046875,8.542269706726074,8.542269706726074,8.650859832763672,12653367.0,8.121435165405273
2017-04-13,8.687049865722656,8.560359954833984,8.687049865722656,8.587510108947754,6863563.0,8.06196117401123
2017-04-14,8.587510108947754,8.587510108947754,8.587510108947754,8.587510108947754,0.0,8.06196117401123
2017-04-17,8.587510108947754,8.587510108947754,8.587510108947754,8.587510108947754,0.0,8.06196117401123
2017-04-18,8.587510108947754,8.587510108947754,8.587510108947754,8.587510108947754,0.0,8.06196117401123
2017-04-19,8.587510108947754,8.587510108947754,8.587510108947754,8.587510108947754,0.0,8.06196117401123
2017-04-20,8.659899711608887,8.243650436401367,8.659899711608887,8.325090408325195,12383904.0,7.815601348876953
2017-04-21,8.415579795837402,8.28888988494873,8.325090408325195,8.306989669799805,5572118.0,7.798609256744385
2017-04-24,8.325090408325195,8.053620338439941,8.234600067138672,8.06266975402832,7780301.0,7.569241046905518
2017-04-25,8.225549697875977,8.071720123291016,8.071720123291016,8.116959571838379,6080400.0,7.620207786560059
2017-04-26,8.370340347290039,8.10791015625,8.126009941101074,8.243650436401367,6812340.0,7.739145278930664
2017-04-27,8.279850006103516,8.080769538879395,8.216500282287598,8.171259880065918,7709307.0,7.671184539794922
2017-04-28,8.225549697875977,8.126009941101074,8.126009941101074,8.207449913024902,4865697.0,7.705160140991211
2017-05-02,8.334139823913574,8.207449913024902,8.234600067138672,8.27079963684082,6340489.0,7.764632701873779
2017-05-03,8.388429641723633,8.243650436401367,8.27079963684082,8.34319019317627,6869365.0,7.832594394683838
2017-05-04,8.379380226135254,8.28888988494873,8.325090408325195,8.297940254211426,5366821.0,7.7901129722595215
2017-05-05,8.297940254211426,8.180310249328613,8.243650436401367,8.297940254211426,5613204.0,7.7901129722595215
2017-05-08,8.297940254211426,8.297940254211426,8.297940254211426,8.297940254211426,0.0,7.7901129722595215
2017-05-09,8.297940254211426,8.297940254211426,8.297940254211426,8.297940254211426,0.0,7.7901129722595215
2017-05-10,8.297940254211426,8.297940254211426,8.297940254211426,8.297940254211426,0.0,7.7901129722595215
2017-05-11,8.297940254211426,8.297940254211426,8.297940254211426,8.297940254211426,0.0,7.7901129722595215
2017-05-12,8.008379936218262,7.619269847869873,7.845489978790283,7.827390193939209,23104887.0,7.348360061645508
2017-05-15,7.818349838256836,7.7097601890563965,7.745950222015381,7.764050006866455,8191355.0,7.288896083831787
2017-05-16,7.818349838256836,7.628320217132568,7.764050006866455,7.809299945831299,10622519.0,7.331377029418945
2017-05-17,7.88169002532959,7.764050006866455,7.782149791717529,7.773099899291992,9048873.0,7.297392845153809
2017-05-18,7.899789810180664,7.755000114440918,7.791200160980225,7.764050006866455,8843569.0,7.288896083831787
2017-05-19,7.85453987121582,7.7097601890563965,7.809299945831299,7.718810081481934,5563155.0,7.246425151824951
2017-05-22,7.800250053405762,7.601170063018799,7.700709819793701,7.628320217132568,6901559.0,7.161472797393799
2017-05-23,7.628320217132568,7.42018985748291,7.610219955444336,7.438290119171143,10387142.0,6.983072757720947
2017-05-24,7.592120170593262,7.329699993133545,7.465439796447754,7.564970016479492,9704715.0,7.101999759674072
2017-05-25,7.6645097732543945,7.402090072631836,7.555920124053955,7.583069801330566,8332099.0,7.118992328643799
2017-05-26,7.619269847869873,7.537829875946045,7.592120170593262,7.546879768371582,4086176.0,7.085017204284668
2017-05-31,7.67356014251709,7.546879768371582,7.583069801330566,7.555920124053955,6637755.0,7.093503475189209
2017-06-01,7.6373701095581055,7.510680198669434,7.510680198669434,7.528779983520508,6343825.0,7.0680251121521
2017-06-02,7.7097601890563965,7.510680198669434,7.574019908905029,7.67356014251709,7837974.0,7.203944206237793
2017-06-05,7.764050006866455,7.655459880828857,7.682610034942627,7.67356014251709,6477197.0,7.203944206237793
2017-06-06,7.755000114440918,7.646420001983643,7.691659927368164,7.745950222015381,6978756.0,7.271904468536377
2017-06-07,7.863589763641357,7.691659927368164,7.745950222015381,7.836440086364746,8347056.0,7.356856346130371
2017-06-08,7.863589763641357,7.782149791717529,7.836440086364746,7.800250053405762,6171816.0,7.322880744934082
2017-06-09,8.126009941101074,7.85453987121582,7.872640132904053,8.026470184326172,15209149.0,7.535256862640381
2017-06-12,8.026470184326172,7.917880058288574,7.963129997253418,7.972179889678955,9009965.0,7.484289169311523
2017-06-13,8.03551959991455,7.926929950714111,7.972179889678955,8.008379936218262,6019240.0,7.51827335357666
2017-06-14,8.026470184326172,7.908840179443359,8.026470184326172,7.917880058288574,6375011.0,7.433312892913818
2017-06-15,8.03551959991455,7.890739917755127,7.890739917755127,7.945030212402344,5888363.0,7.458800792694092
2017-06-16,8.008379936218262,7.917880058288574,7.954080104827881,7.972179889678955,3975233.0,7.484289169311523
2017-06-19,7.972179889678955,7.972179889678955,7.972179889678955,7.972179889678955,0.0,7.484289169311523
2017-06-20,8.080769538879395,7.963129997253418,7.981229782104492,8.017419815063477,6580751.0,7.526760101318359
2017-06-21,8.06266975402832,7.926929950714111,8.017419815063477,7.963129997253418,6214641.0,7.47579288482666
2017-06-22,8.03551959991455,7.890739917755127,7.963129997253418,7.908840179443359,8138427.0,7.424825668334961
2017-06-23,7.963129997253418,7.827390193939209,7.872640132904053,7.945030212402344,5866233.0,7.458800792694092
2017-06-26,8.08981990814209,7.890739917755127,7.926929950714111,8.080769538879395,10593900.0,7.586232662200928
2017-06-27,8.153160095214844,8.044569969177246,8.053620338439941,8.08981990814209,7997561.0,7.594729423522949
2017-06-28,8.162210464477539,8.008379936218262,8.08981990814209,8.080769538879395,6764684.0,7.586232662200928
2017-06-29,8.216500282287598,8.06266975402832,8.06266975402832,8.216500282287598,7849032.0,7.713657379150391
2017-06-30,8.243650436401367,8.153160095214844,8.180310249328613,8.216500282287598,6595042.0,7.713657379150391
2017-07-03,8.370340347290039,8.198410034179688,8.198410034179688,8.34319019317627,12675555.0,7.832594394683838
2017-07-04,8.388429641723633,8.234600067138672,8.334139823913574,8.28888988494873,10458888.0,7.7816162109375
2017-07-05,8.3160400390625,8.252699851989746,8.27079963684082,8.306989669799805,6829827.0,7.798609256744385
2017-07-06,8.325090408325195,8.180310249328613,8.306989669799805,8.225549697875977,7355773.0,7.7221527099609375
2017-07-07,8.27079963684082,8.171259880065918,8.189359664916992,8.225549697875977,7366838.0,7.7221527099609375
2017-07-10,8.234600067138672,8.144109725952148,8.216500282287598,8.189359664916992,6805004.0,7.688178062438965
2017-07-11,8.207449913024902,8.116959571838379,8.189359664916992,8.144109725952148,6180178.0,7.645697116851807
2017-07-12,8.144109725952148,8.026470184326172,8.098859786987305,8.098859786987305,6939810.0,7.603216171264648
2017-07-13,8.162210464477539,8.053620338439941,8.098859786987305,8.153160095214844,5305606.0,7.654192924499512
2017-07-14,8.180310249328613,8.080769538879395,8.153160095214844,8.08981990814209,3900483.0,7.594729423522949
2017-07-17,8.098859786987305,7.42018985748291,8.098859786987305,7.592120170593262,12158931.0,7.127488613128662
2017-07-18,7.908840179443359,7.564970016479492,7.564970016479492,7.872640132904053,8738361.0,7.390841007232666
2017-07-19,8.10791015625,7.836440086364746,7.836440086364746,8.053620338439941,8667260.0,7.5607452392578125
2017-07-20,8.189359664916992,8.017419815063477,8.053620338439941,8.053620338439941,8377752.0,7.5607452392578125
2017-07-21,8.162210464477539,8.008379936218262,8.026470184326172,8.08981990814209,6387078.0,7.594729423522949
2017-07-24,8.34319019317627,8.044569969177246,8.044569969177246,8.252699851989746,12083827.0,7.747641563415527
2017-07-25,8.297940254211426,8.171259880065918,8.225549697875977,8.234600067138672,7561377.0,7.730649471282959
2017-07-26,8.27079963684082,8.171259880065918,8.225549697875977,8.180310249328613,6086442.0,7.679681777954102
2017-07-27,8.216500282287598,8.06266975402832,8.153160095214844,8.189359664916992,7431301.0,7.688178062438965
2017-07-28,8.216500282287598,8.080769538879395,8.171259880065918,8.098859786987305,6207026.0,7.603216171264648
2017-07-31,8.370340347290039,8.116959571838379,8.13506031036377,8.34319019317627,16209518.0,7.832594394683838
2017-08-01,8.49701976776123,8.261750221252441,8.397480010986328,8.325090408325195,12612843.0,7.815601348876953
2017-08-02,8.904230117797852,8.261750221252441,8.352239608764648,8.759440422058105,29175371.0,8.223369598388672
2017-08-03,8.578459739685059,8.424630165100098,8.49701976776123,8.49701976776123,27736282.0,7.977009296417236
2017-08-04,8.370340347290039,8.162210464477539,8.34319019317627,8.171259880065918,16164905.0,7.804162979125977
2017-08-07,8.198410034179688,8.08981990814209,8.144109725952148,8.13506031036377,9327173.0,7.769589900970459
2017-08-08,8.28888988494873,8.13506031036377,8.153160095214844,8.162210464477539,11920333.0,7.795520305633545
2017-08-09,8.171259880065918,8.098859786987305,8.162210464477539,8.116959571838379,7947694.0,7.752302646636963
2017-08-10,8.098859786987305,7.954080104827881,8.08981990814209,7.981229782104492,10593601.0,7.622670650482178
2017-08-11,8.026470184326172,7.872640132904053,7.917880058288574,7.917880058288574,7464397.0,7.562166690826416
2017-08-14,8.08981990814209,7.899789810180664,7.899789810180664,8.06266975402832,6794847.0,7.700451850891113
2017-08-15,8.098859786987305,7.999330043792725,8.06266975402832,8.080769538879395,5616069.0,7.717738151550293
2017-08-16,8.08981990814209,8.008379936218262,8.06266975402832,8.053620338439941,7355400.0,7.691809177398682
2017-08-17,8.578459739685059,8.053620338439941,8.053620338439941,8.334139823913574,33010708.0,7.959725379943848
2017-08-18,8.325090408325195,8.13506031036377,8.144109725952148,8.207449913024902,22583427.0,7.8387274742126465
2017-08-21,8.406530380249023,8.207449913024902,8.361289978027344,8.252699851989746,17403697.0,7.88194465637207
2017-08-22,8.234600067138672,8.153160095214844,8.198410034179688,8.198410034179688,10663318.0,7.8300933837890625
2017-08-23,8.28888988494873,8.153160095214844,8.261750221252441,8.189359664916992,6293325.0,7.821450710296631
2017-08-24,8.198410034179688,8.116959571838379,8.171259880065918,8.13506031036377,5668685.0,7.769589900970459
2017-08-25,8.306989669799805,8.126009941101074,8.126009941101074,8.27079963684082,13788233.0,7.899231433868408
2017-08-28,8.370340347290039,8.225549697875977,8.370340347290039,8.325090408325195,18236972.0,7.951083660125732
2017-08-29,8.442729949951172,8.297940254211426,8.297940254211426,8.352239608764648,14328473.0,7.9770121574401855
2017-08-30,8.415579795837402,8.325090408325195,8.352239608764648,8.370340347290039,9503810.0,7.994300842285156
2017-08-31,8.578459739685059,8.361289978027344,8.379380226135254,8.578459739685059,23413051.0,8.193069458007812
2017-09-01,9.438119888305664,9.275239944458008,9.320480346679688,9.438119888305664,143561797.0,9.014108657836914
2017-09-04,9.438119888305664,9.049010276794434,9.34762954711914,9.094260215759277,103637029.0,8.685697555541992
2017-09-05,9.293330192565918,9.021860122680664,9.13949966430664,9.067110061645508,51467826.0,8.659767150878906
2017-09-06,9.085209846496582,8.831830024719238,9.049010276794434,8.976619720458984,38157087.0,8.573342323303223
2017-09-07,9.175700187683105,8.877079963684082,8.940420150756836,9.01282024383545,40879177.0,8.607916831970215
2017-09-08,9.01282024383545,8.877079963684082,8.95851993560791,8.967570304870605,21541948.0,8.564699172973633
2017-09-11,9.16664981842041,8.922329902648926,8.976619720458984,9.058059692382812,27114073.0,8.651124000549316
2017-09-12,9.076160430908203,8.831830024719238,9.049010276794434,8.886130332946777,26178164.0,8.486918449401855
2017-09-13,8.949469566345215,8.849929809570312,8.868029594421387,8.922329902648926,12627415.0,8.521492004394531
2017-09-14,8.922329902648926,8.696100234985352,8.922329902648926,8.768489837646484,25865425.0,8.37456226348877
2017-09-15,8.877079963684082,8.759440422058105,8.795639991760254,8.822790145874023,13884779.0,8.426423072814941
2017-09-18,8.994720458984375,8.77754020690918,8.813739776611328,8.98567008972168,20289847.0,8.581985473632812
2017-09-19,9.003769874572754,8.849929809570312,9.003769874572754,8.904230117797852,13265608.0,8.504204750061035
2017-09-20,8.93136978149414,8.80469036102295,8.868029594421387,8.91327953338623,12691441.0,8.512846946716309
2017-09-21,9.049010276794434,8.849929809570312,8.91327953338623,8.949469566345215,21584606.0,8.547411918640137
2017-09-22,8.95851993560791,8.7322998046875,8.922329902648926,8.77754020690918,17697283.0,8.38320541381836
2017-09-25,8.858980178833008,8.7322998046875,8.831830024719238,8.768489837646484,10793070.0,8.37456226348877
2017-09-26,8.840880393981934,8.741350173950195,8.741350173950195,8.813739776611328,6508843.0,8.417779922485352
2017-09-27,8.849929809570312,8.77754020690918,8.80469036102295,8.822790145874023,9376367.0,8.426423072814941
2017-09-28,8.849929809570312,8.741350173950195,8.840880393981934,8.75039005279541,9887626.0,8.35727596282959
2017-09-29,8.886130332946777,8.741350173950195,8.75039005279541,8.840880393981934,16147080.0,8.443700790405273
2017-10-09,9.184749603271484,8.91327953338623,8.95851993560791,9.112360000610352,34083377.0,8.702983856201172
2017-10-10,9.736740112304688,9.21189022064209,9.21189022064209,9.456219673156738,71403242.0,9.03139591217041
2017-10-11,9.546710014343262,9.248089790344238,9.410969734191895,9.266189575195312,36477572.0,8.84990406036377
2017-10-12,9.492409706115723,9.275239944458008,9.311429977416992,9.465270042419434,31515202.0,9.040040016174316
2017-10-13,9.67339038848877,9.356679916381836,9.39286994934082,9.610050201416016,42740748.0,9.178315162658691
2017-10-16,9.763879776000977,9.320480346679688,9.709589958190918,9.329529762268066,39302414.0,8.91039752960205
2017-10-17,9.646249771118164,9.23904037475586,9.257140159606934,9.528610229492188,33788219.0,9.100534439086914
2017-10-18,9.65530014038086,9.429070472717285,9.528610229492188,9.519559860229492,29586034.0,9.091890335083008
2017-10-19,9.637200355529785,9.338580131530762,9.564809799194336,9.37477970123291,31426118.0,8.953614234924316
2017-10-20,9.37477970123291,9.175700187683105,9.338580131530762,9.293330192565918,24450414.0,8.875824928283691
2017-10-23,9.718640327453613,9.429070472717285,9.429070472717285,9.709589958190918,49096753.0,9.273383140563965
2017-10-24,9.908670425415039,9.57384967803955,9.709589958190918,9.62814998626709,40752668.0,9.195601463317871
2017-10-25,10.035400390625,9.664340019226074,9.745789527893066,10.026300430297852,57164149.0,9.575865745544434
2017-10-26,10.10770034790039,9.88152027130127,9.953909873962402,9.990110397338867,46494900.0,9.541300773620605
2017-10-27,9.88152027130127,9.637200355529785,9.637200355529785,9.736740112304688,47169007.0,9.299314498901367
2017-10-30,9.999159812927246,9.501460075378418,9.736740112304688,9.935810089111328,50089814.0,9.48944091796875
2017-10-31,10.116800308227539,9.763879776000977,9.863419532775879,10.10770034790039,43394026.0,9.653608322143555
2017-11-01,10.2253999710083,9.981060028076172,10.10770034790039,10.035400390625,45089134.0,9.584556579589844
2017-11-02,10.478799819946289,9.88152027130127,10.035400390625,10.189200401306152,65743126.0,9.731446266174316
2017-11-03,10.478799819946289,10.098699569702148,10.180100440979004,10.216300010681152,50773822.0,9.757329940795898
2017-11-06,11.220800399780273,10.089599609375,10.270600318908691,10.976499557495117,87099028.0,10.483377456665039
2017-11-07,11.99899959564209,10.93120002746582,11.003600120544434,11.899499893188477,125189420.0,11.364910125732422
2017-11-08,12.21619987487793,11.600799560546875,11.917499542236328,11.700400352478027,106704497.0,11.174756050109863
2017-11-09,12.21619987487793,11.474100112915039,11.682299613952637,12.189000129699707,85359307.0,11.64140510559082
2017-11-10,12.659600257873535,12.062299728393555,12.080400466918945,12.089500427246094,101706199.0,11.546375274658203
2017-11-13,12.378999710083008,11.646100044250488,11.872300148010254,12.107600212097168,79117063.0,11.5636625289917
2017-11-14,12.09850025177002,11.5826997756958,12.09850025177002,11.664199829101562,64645830.0,11.140181541442871
2017-11-15,11.971799850463867,11.528400421142578,11.709400177001953,11.79990005493164,51559171.0,11.26978588104248
2017-11-16,12.5600004196167,11.646100044250488,11.718500137329102,12.523799896240234,93304628.0,11.961164474487305
2017-11-17,12.496700286865234,11.5826997756958,12.388099670410156,11.691300392150879,92341126.0,11.166064262390137
2017-11-20,11.410799980163574,10.677800178527832,11.311300277709961,11.302200317382812,64256546.0,10.794445037841797
2017-11-21,11.718500137329102,11.29319953918457,11.410799980163574,11.465100288391113,56127053.0,10.950027465820312
2017-11-22,11.528400421142578,10.895000457763672,11.483200073242188,10.967399597167969,59432745.0,10.474685668945312
2017-11-23,11.085000038146973,10.632599830627441,10.98550033569336,10.71399974822998,52980324.0,10.232669830322266
2017-11-24,10.940299987792969,10.596400260925293,10.695899963378906,10.68690013885498,33469122.0,10.206787109375
2017-11-27,10.876899719238281,10.370200157165527,10.704999923706055,10.695899963378906,31899312.0,10.21538257598877
2017-11-28,10.913100242614746,10.614500045776367,10.614500045776367,10.88599967956543,30278846.0,10.396942138671875
2017-11-29,10.849800109863281,10.352100372314453,10.840700149536133,10.370200157165527,48362271.0,9.904315948486328
2017-11-30,10.288700103759766,10.026300430297852,10.2253999710083,10.071599960327148,39336253.0,9.61913013458252
2017-12-01,10.352100372314453,10.134900093078613,10.134900093078613,10.2524995803833,28320253.0,9.791902542114258
2017-12-04,10.605400085449219,10.053500175476074,10.2253999710083,10.433500289916992,39043899.0,9.96477222442627
2017-12-05,10.496899604797363,10.089599609375,10.333999633789062,10.198200225830078,27057676.0,9.740042686462402
2017-12-06,10.560199737548828,10.125800132751465,10.207300186157227,10.542099952697754,37860581.0,10.068492889404297
2017-12-07,10.723099708557129,10.451600074768066,10.496899604797363,10.560199737548828,33510753.0,10.085779190063477
2017-12-08,10.659700393676758,10.451600074768066,10.515000343322754,10.578300476074219,24965392.0,10.103067398071289
2017-12-11,10.922200202941895,10.315899848937988,10.496899604797363,10.849800109863281,51080221.0,10.3623685836792
2017-12-12,10.90410041809082,10.659700393676758,10.732099533081055,10.677800178527832,31096098.0,10.19809627532959
2017-12-13,10.68690013885498,10.515000343322754,10.641599655151367,10.632599830627441,20411403.0,10.154927253723145
2017-12-14,10.759300231933594,10.542099952697754,10.659700393676758,10.560199737548828,21387509.0,10.085779190063477
2017-12-15,10.496899604797363,10.044400215148926,10.496899604797363,10.080599784851074,37308149.0,9.627725601196289
2017-12-18,9.962960243225098,9.60099983215332,9.953909873962402,9.664340019226074,35707017.0,9.2301664352417
2017-12-19,9.845330238342285,9.65530014038086,9.65530014038086,9.772930145263672,17998844.0,9.333878517150879
2017-12-20,9.899620056152344,9.700539588928223,9.772930145263672,9.827230453491211,16799508.0,9.38573932647705
2017-12-21,9.8543701171875,9.537659645080566,9.772930145263672,9.78197956085205,20128307.0,9.342520713806152
2017-12-22,10.125800132751465,9.845330238342285,9.845330238342285,9.981060028076172,25370826.0,9.532657623291016
2017-12-25,10.089599609375,9.872469902038574,10.01729965209961,9.972009658813477,16050269.0,9.52401351928711
2017-12-26,10.288700103759766,10.008199691772461,10.035400390625,10.125800132751465,24501946.0,9.67089557647705
2017-12-27,10.134900093078613,9.890569686889648,10.134900093078613,9.899620056152344,19945664.0,9.454875946044922
2017-12-28,10.008199691772461,9.772930145263672,9.863419532775879,9.935810089111328,13749935.0,9.48944091796875
2017-12-29,10.161999702453613,9.863419532775879,9.944860458374023,10.125800132751465,16428081.0,9.67089557647705
2018-01-02,10.315899848937988,10.071599960327148,10.125800132751465,10.30679988861084,22425291.0,9.84376335144043
2018-01-03,10.71399974822998,10.333999633789062,10.333999633789062,10.641599655151367,36679861.0,10.163521766662598
2018-01-04,10.76830005645752,10.55109977722168,10.650699615478516,10.677800178527832,29970126.0,10.19809627532959
2018-01-05,10.723099708557129,10.55109977722168,10.68690013885498,10.677800178527832,23454104.0,10.19809627532959
2018-01-08,11.085000038146973,10.677800178527832,10.677800178527832,10.940299987792969,43124225.0,10.448802947998047
2018-01-09,11.537500381469727,10.913100242614746,10.940299987792969,11.428899765014648,58308354.0,10.91545295715332
2018-01-10,11.718500137329102,11.048800468444824,11.537500381469727,11.320300102233887,54704751.0,10.811731338500977
2018-01-11,11.247900009155273,11.030699729919434,11.157400131225586,11.085000038146973,31316945.0,10.587002754211426
2018-01-12,11.428899765014648,10.90410041809082,11.066900253295898,11.302200317382812,38696337.0,10.794445037841797
2018-01-15,11.682299613952637,11.220800399780273,11.410799980163574,11.2298002243042,70693650.0,10.725296974182129
2018-01-16,11.456000328063965,11.039799690246582,11.112199783325195,11.34749984741211,36085769.0,10.837709426879883
2018-01-17,11.365599632263184,10.922200202941895,11.34749984741211,10.98550033569336,36915621.0,10.491972923278809
2018-01-18,11.157400131225586,10.994500160217285,11.003600120544434,11.039799690246582,20405604.0,10.543832778930664
2018-01-19,11.094099998474121,10.867899894714355,11.057900428771973,10.895000457763672,24777876.0,10.405539512634277
2018-01-22,11.374600410461426,10.93120002746582,10.976499557495117,11.356499671936035,38944045.0,10.846305847167969
2018-01-23,11.646100044250488,11.275099754333496,11.410799980163574,11.528400421142578,43536944.0,11.010482788085938
2018-01-24,11.899499893188477,11.59179973602295,11.700400352478027,11.845199584960938,59960617.0,11.313050270080566
2018-01-25,11.763699531555176,11.428899765014648,11.763699531555176,11.501299858093262,44784765.0,10.984601020812988
2018-01-26,11.85420036315918,11.456000328063965,11.537500381469727,11.655099868774414,41239357.0,11.131490707397461
2018-01-29,11.781800270080566,11.365599632263184,11.646100044250488,11.419899940490723,34961541.0,10.906856536865234
2018-01-30,11.546500205993652,11.356499671936035,11.365599632263184,11.437999725341797,18229916.0,10.92414379119873
2018-01-31,11.763699531555176,11.401800155639648,11.456000328063965,11.628000259399414,37329356.0,11.105608940124512
2018-02-01,11.75469970703125,10.659700393676758,11.628000259399414,10.71399974822998,60146394.0,10.232669830322266
2018-02-02,10.949299812316895,10.333999633789062,10.496899604797363,10.922200202941895,29668063.0,10.431516647338867
2018-02-05,10.922200202941895,10.695899963378906,10.750200271606445,10.876899719238281,18816682.0,10.388251304626465
2018-02-06,10.732099533081055,10.026300430297852,10.487799644470215,10.044400215148926,34168687.0,9.59315299987793
2018-02-07,10.460700035095215,9.863419532775879,10.352100372314453,10.198200225830078,25236588.0,9.740042686462402
2018-02-08,10.424500465393066,10.152999877929688,10.152999877929688,10.352100372314453,14297862.0,9.887028694152832
2018-02-09,10.171099662780762,9.772930145263672,10.035400390625,9.981060028076172,25474391.0,9.532657623291016
2018-02-12,10.415399551391602,10.008199691772461,10.008199691772461,10.333999633789062,18766079.0,9.869741439819336
2018-02-13,10.52400016784668,10.27970027923584,10.433500289916992,10.30679988861084,17220070.0,9.84376335144043
2018-02-14,10.388299942016602,10.26159954071045,10.370200157165527,10.297800064086914,10865246.0,9.83516788482666
2018-02-22,10.605400085449219,10.333999633789062,10.415399551391602,10.587300300598145,16402425.0,10.111661911010742
2018-02-23,10.596400260925293,10.415399551391602,10.596400260925293,10.515000343322754,14806310.0,10.042610168457031
2018-02-26,10.90410041809082,10.478799819946289,10.532999992370605,10.895000457763672,28790606.0,10.405539512634277
2018-02-27,10.949299812316895,10.704999923706055,10.90410041809082,10.795499801635742,24333706.0,10.310508728027344
2018-02-28,10.822600364685059,10.532999992370605,10.695899963378906,10.786399841308594,17427474.0,10.301816940307617
2018-03-01,11.103099822998047,10.650699615478516,10.750200271606445,11.085000038146973,33899716.0,10.587002754211426
2018-03-02,11.383700370788574,10.994500160217285,10.994500160217285,11.247900009155273,40104716.0,10.742584228515625
2018-03-05,11.428899765014648,11.103099822998047,11.256999969482422,11.238900184631348,34633357.0,10.733988761901855
2018-03-06,11.600799560546875,11.275099754333496,11.34749984741211,11.537500381469727,46157766.0,11.019173622131348
2018-03-07,11.456000328063965,11.094099998474121,11.383700370788574,11.103099822998047,38382764.0,10.604289054870605
2018-03-08,11.365599632263184,11.021699905395508,11.039799690246582,11.256999969482422,25390274.0,10.751275062561035
2018-03-09,11.528400421142578,11.329400062561035,11.374600410461426,11.401800155639648,36678889.0,10.889570236206055
2018-03-12,11.664199829101562,11.410799980163574,11.410799980163574,11.655099868774414,39861406.0,11.131490707397461
2018-03-13,11.700400352478027,11.284099578857422,11.700400352478027,11.338399887084961,35318199.0,10.829018592834473
2018-03-14,11.410799980163574,11.13029956817627,11.320300102233887,11.211700439453125,24987172.0,10.70801067352295
2018-03-15,11.29319953918457,11.021699905395508,11.14840030670166,11.220800399780273,20111103.0,10.716702461242676
2018-03-16,11.63700008392334,11.275099754333496,11.29319953918457,11.465100288391113,53244832.0,10.950027465820312
2018-03-19,11.410799980163574,11.121199607849121,11.401800155639648,11.275099754333496,30929164.0,10.768562316894531
2018-03-20,11.781800270080566,11.048800468444824,11.121199607849121,11.763699531555176,76310417.0,11.235211372375488
2018-03-21,11.845199584960938,11.29319953918457,11.790900230407715,11.356499671936035,56694884.0,10.846305847167969
2018-03-22,11.483200073242188,11.238900184631348,11.29319953918457,11.329400062561035,29435418.0,10.820423126220703
2018-03-23,11.13029956817627,10.270600318908691,10.958399772644043,10.388299942016602,56935455.0,9.921602249145508
2018-03-26,10.632599830627441,10.0625,10.198200225830078,10.569199562072754,30667221.0,10.094374656677246
2018-03-27,10.93120002746582,10.71399974822998,10.71399974822998,10.858799934387207,29539138.0,10.370965003967285
2018-03-28,11.066900253295898,10.659700393676758,10.695899963378906,10.76830005645752,23622954.0,10.284529685974121
2018-03-29,10.93120002746582,10.677800178527832,10.777400016784668,10.867899894714355,17381451.0,10.379655838012695
2018-03-30,11.13029956817627,10.876899719238281,10.876899719238281,11.094099998474121,21887775.0,10.595693588256836
2018-04-02,11.356499671936035,11.039799690246582,11.039799690246582,11.284099578857422,32729438.0,10.7771577835083
2018-04-03,11.094099998474121,10.71399974822998,11.021699905395508,10.949299812316895,35260809.0,10.457399368286133
2018-04-04,11.14840030670166,10.76830005645752,10.949299812316895,10.786399841308594,31438131.0,10.301816940307617
2018-04-09,10.71399974822998,10.424500465393066,10.614500045776367,10.596400260925293,24344909.0,10.120352745056152
2018-04-10,10.777400016784668,10.515000343322754,10.650699615478516,10.76830005645752,20978814.0,10.284529685974121
2018-04-11,10.849800109863281,10.68690013885498,10.831700325012207,10.695899963378906,18448392.0,10.21538257598877
2018-04-12,10.695899963378906,10.388299942016602,10.695899963378906,10.460700035095215,23644283.0,9.990750312805176
2018-04-13,10.641599655151367,10.370200157165527,10.542099952697754,10.397299766540527,14677260.0,9.930196762084961
2018-04-16,10.397299766540527,10.189200401306152,10.297800064086914,10.324899673461914,16299355.0,9.861050605773926
2018-04-17,10.406399726867676,10.089599609375,10.324899673461914,10.116800308227539,17064079.0,9.662299156188965
2018-04-18,10.270600318908691,9.962960243225098,10.216300010681152,10.198200225830078,16824941.0,9.740042686462402
2018-04-19,10.315899848937988,10.161999702453613,10.180100440979004,10.288700103759766,14613527.0,9.82647705078125
2018-04-20,10.333999633789062,9.872469902038574,10.297800064086914,9.88152027130127,19033630.0,9.437588691711426
2018-04-23,9.981060028076172,9.610050201416016,9.83627986907959,9.736740112304688,15851029.0,9.299314498901367
2018-04-24,10.035400390625,9.763879776000977,9.818180084228516,9.990110397338867,14349687.0,9.541300773620605
2018-04-25,10.089599609375,9.899620056152344,9.935810089111328,10.0625,11325431.0,9.610438346862793
2018-04-26,10.053500175476074,9.772930145263672,10.044400215148926,9.800080299377441,13554830.0,9.359808921813965
2018-04-27,9.981060028076172,9.637200355529785,9.83627986907959,9.926770210266113,14325896.0,9.480806350708008
2018-05-02,10.134900093078613,9.78197956085205,9.935810089111328,10.125800132751465,17964116.0,9.67089557647705
2018-05-03,10.10770034790039,9.890569686889648,10.10770034790039,10.0625,14936667.0,9.610438346862793
2018-05-04,10.198200225830078,9.999159812927246,10.080599784851074,10.089599609375,13570375.0,9.636321067810059
2018-05-07,10.30679988861084,10.143899917602539,10.143899917602539,10.234399795532227,18053910.0,9.774615287780762
2018-05-08,10.343000411987305,10.180100440979004,10.234399795532227,10.234399795532227,15564023.0,9.774615287780762
2018-05-09,10.27970027923584,10.098699569702148,10.234399795532227,10.134900093078613,12088255.0,9.679586410522461
2018-05-10,10.324899673461914,10.089599609375,10.143899917602539,10.297800064086914,16186002.0,9.83516788482666
2018-05-11,10.352100372314453,10.098699569702148,10.30679988861084,10.116800308227539,14925751.0,9.662299156188965
2018-05-14,10.161999702453613,9.83627986907959,10.161999702453613,9.899620056152344,17133412.0,9.454875946044922
2018-05-15,10.026300430297852,9.872469902038574,9.899620056152344,9.981060028076172,10139735.0,9.532657623291016
2018-05-16,10.361100196838379,9.908670425415039,9.962960243225098,10.26159954071045,31235140.0,9.800593376159668
2018-05-17,10.30679988861084,10.098699569702148,10.2253999710083,10.125800132751465,13583183.0,9.67089557647705
2018-05-18,10.270600318908691,9.999159812927246,10.134900093078613,10.207300186157227,15709016.0,9.748733520507812
2018-05-21,10.270600318908691,10.152999877929688,10.2524995803833,10.207300186157227,17616560.0,9.748733520507812
2018-05-22,10.2524995803833,10.143899917602539,10.207300186157227,10.198200225830078,13007835.0,9.740042686462402
2018-05-23,10.2524995803833,9.917719841003418,10.171099662780762,9.926770210266113,17735246.0,9.480806350708008
2018-05-24,9.981060028076172,9.8543701171875,9.917719841003418,9.88152027130127,9496347.0,9.437588691711426
2018-05-25,9.88152027130127,9.691490173339844,9.872469902038574,9.736740112304688,12019620.0,9.299314498901367
2018-05-28,9.8543701171875,9.682439804077148,9.727689743041992,9.700539588928223,10178492.0,9.264739990234375
2018-05-29,9.863419532775879,9.646249771118164,9.664340019226074,9.664340019226074,13015198.0,9.2301664352417
2018-05-30,9.501460075378418,8.976619720458984,9.501460075378418,9.058059692382812,23084042.0,8.651124000549316
2018-05-31,9.184749603271484,9.058059692382812,9.103309631347656,9.148550033569336,13156423.0,8.737548828125
2018-06-01,9.175700187683105,8.75039005279541,9.121399879455566,8.877079963684082,15809428.0,8.47827434539795
2018-06-04,9.01282024383545,8.877079963684082,8.886130332946777,8.994720458984375,8617884.0,8.590630531311035
2018-06-05,9.202839851379395,8.967570304870605,8.976619720458984,9.184749603271484,9957076.0,8.77212142944336
2018-06-06,9.62814998626709,9.13949966430664,9.175700187683105,9.582900047302246,24397850.0,9.152384757995605
2018-06-07,9.772930145263672,9.501460075378418,9.591950416564941,9.591950416564941,15385544.0,9.161028861999512
2018-06-08,9.791029930114746,9.510510444641113,9.691490173339844,9.637200355529785,17866234.0,9.204246520996094
2018-06-11,9.917719841003418,9.546710014343262,9.664340019226074,9.727689743041992,17817811.0,9.290670394897461
2018-06-12,9.718640327453613,9.39286994934082,9.610050201416016,9.637200355529785,11607977.0,9.204246520996094
2018-06-13,9.700539588928223,9.37477970123291,9.610050201416016,9.401920318603516,9670133.0,8.979537010192871
2018-06-14,9.57384967803955,9.302379608154297,9.320480346679688,9.474309921264648,8433933.0,9.048672676086426
2018-06-15,9.718640327453613,9.401920318603516,9.401920318603516,9.483360290527344,14533475.0,9.057316780090332
2018-06-19,9.772930145263672,9.049010276794434,9.465270042419434,9.257140159606934,35161242.0,8.841259956359863
2018-06-20,10.161999702453613,9.311429977416992,9.320480346679688,10.10770034790039,48556526.0,9.653608322143555
2018-06-21,10.30679988861084,9.962960243225098,10.152999877929688,10.161999702453613,44548636.0,9.70546817779541
2018-06-22,10.632599830627441,9.935810089111328,9.953909873962402,10.587300300598145,44840215.0,10.111661911010742
2018-06-25,10.804499626159668,10.2253999710083,10.71399974822998,10.333999633789062,35956900.0,9.869741439819336
2018-06-26,10.605400085449219,10.198200225830078,10.234399795532227,10.415399551391602,27046971.0,9.947484970092773
2018-06-27,10.940299987792969,10.333999633789062,10.370200157165527,10.605400085449219,40105753.0,10.128949165344238
2018-06-28,10.578300476074219,10.207300186157227,10.496899604797363,10.315899848937988,22332676.0,9.85245418548584
2018-06-29,10.76830005645752,10.270600318908691,10.288700103759766,10.732099533081055,28093053.0,10.249957084655762
2018-07-02,11.103099822998047,10.596400260925293,10.695899963378906,10.813599586486816,35263161.0,10.327795028686523
2018-07-03,10.93120002746582,10.2253999710083,10.74120044708252,10.777400016784668,27862048.0,10.293222427368164
2018-07-04,10.659700393676758,10.180100440979004,10.532999992370605,10.270600318908691,19203238.0,9.95971393585205
2018-07-05,10.569199562072754,10.0625,10.216300010681152,10.207300186157227,20060110.0,9.898330688476562
2018-07-06,10.089599609375,9.184749603271484,10.0625,9.483360290527344,46901058.0,9.196303367614746
2018-07-09,9.637200355529785,9.410969734191895,9.429070472717285,9.528610229492188,24764454.0,9.24018383026123
2018-07-10,10.478799819946289,9.519559860229492,9.546710014343262,10.478799819946289,37768186.0,10.161611557006836
2018-07-11,10.46969985961914,10.152999877929688,10.315899848937988,10.433500289916992,30806332.0,10.117683410644531
2018-07-12,11.112199783325195,10.451600074768066,10.542099952697754,10.750200271606445,49841353.0,10.424797058105469
2018-07-13,11.437999725341797,10.76830005645752,10.849800109863281,11.139300346374512,51259308.0,10.802119255065918
2018-07-16,11.383700370788574,11.021699905395508,11.021699905395508,11.094099998474121,31788554.0,10.758286476135254
2018-07-17,11.256999969482422,10.895000457763672,11.184599876403809,11.202699661254883,25673845.0,10.863598823547363
2018-07-18,11.265999794006348,10.922200202941895,11.247900009155273,10.958399772644043,26532879.0,10.626694679260254
2018-07-19,11.202699661254883,10.759300231933594,11.039799690246582,10.949299812316895,30695977.0,10.61786937713623
2018-07-20,11.437999725341797,10.831700325012207,11.01259994506836,11.3927001953125,44926985.0,11.04784870147705
2018-07-23,10.976499557495117,10.451600074768066,10.922200202941895,10.840700149536133,57328608.0,10.512557983398438
2018-07-24,10.976499557495117,10.52400016784668,10.650699615478516,10.831700325012207,38190598.0,10.503829956054688
2018-07-25,10.913100242614746,10.623499870300293,10.777400016784668,10.777400016784668,25678943.0,10.451173782348633
2018-07-26,10.813599586486816,10.52400016784668,10.786399841308594,10.641599655151367,17473795.0,10.319483757019043
2018-07-27,11.021699905395508,10.515000343322754,10.55109977722168,10.786399841308594,28106372.0,10.459900856018066
2018-07-30,10.677800178527832,9.953909873962402,10.659700393676758,10.125800132751465,41151177.0,9.819296836853027
2018-07-31,10.352100372314453,10.044400215148926,10.044400215148926,10.2253999710083,22215376.0,9.915882110595703
2018-08-01,10.406399726867676,10.171099662780762,10.216300010681152,10.207300186157227,15421569.0,9.898330688476562
2018-08-02,10.397299766540527,9.890569686889648,10.01729965209961,10.379199981689453,21906796.0,10.06502628326416
2018-08-03,10.578300476074219,10.297800064086914,10.324899673461914,10.388299942016602,23565376.0,10.073851585388184
2018-08-06,10.496899604797363,10.089599609375,10.352100372314453,10.207300186157227,16598987.0,9.898330688476562
2018-08-07,10.324899673461914,9.610050201416016,10.207300186157227,10.080599784851074,26491873.0,9.77546501159668
2018-08-08,10.161999702453613,9.80912971496582,10.044400215148926,9.899620056152344,15471745.0,9.599964141845703
2018-08-09,10.171099662780762,9.682439804077148,9.754839897155762,10.026300430297852,16307997.0,9.722808837890625
2018-08-10,10.30679988861084,9.990110397338867,10.035400390625,10.053500175476074,15080197.0,9.749185562133789
2018-08-13,10.370200157165527,9.83627986907959,9.908670425415039,10.30679988861084,16683876.0,9.994817733764648
2018-08-14,10.424500465393066,10.134900093078613,10.270600318908691,10.234399795532227,12046943.0,9.924609184265137
2018-08-15,10.379199981689453,10.044400215148926,10.2253999710083,10.134900093078613,12758695.0,9.82812213897705
2018-08-16,10.161999702453613,9.872469902038574,9.962960243225098,10.035400390625,9512331.0,9.731633186340332
2018-08-17,10.143899917602539,9.465270042419434,10.098699569702148,9.582900047302246,22852527.0,9.292830467224121
2018-08-20,9.456219673156738,8.795639991760254,9.229990005493164,9.076160430908203,32607981.0,8.801429748535156
2018-08-21,9.311429977416992,8.967570304870605,9.094260215759277,9.302379608154297,19234297.0,9.020801544189453
2018-08-22,9.329529762268066,9.030909538269043,9.257140159606934,9.039959907531738,11159589.0,8.766324996948242
2018-08-23,9.175700187683105,8.904230117797852,9.01282024383545,9.049010276794434,11052188.0,8.775100708007812
2018-08-24,9.121399879455566,8.98567008972168,9.01282024383545,9.030909538269043,7640541.0,8.757548332214355
2018-08-27,9.410969734191895,9.030909538269043,9.030909538269043,9.311429977416992,15453668.0,9.029577255249023
2018-08-28,9.365730285644531,9.13949966430664,9.320480346679688,9.184749603271484,14494606.0,8.906731605529785
2018-08-29,9.202839851379395,9.076160430908203,9.175700187683105,9.130450248718262,6335321.0,8.854076385498047
2018-08-30,9.202839851379395,9.049010276794434,9.121399879455566,9.058059692382812,6743600.0,8.783876419067383
2018-08-31,9.049010276794434,8.886130332946777,8.886130332946777,8.95851993560791,7839970.0,8.687349319458008
2018-09-03,9.049010276794434,8.877079963684082,8.95851993560791,8.994720458984375,6184877.0,8.722454071044922
2018-09-04,9.175700187683105,8.967570304870605,8.967570304870605,9.130450248718262,8012144.0,8.854076385498047
2018-09-05,9.175700187683105,8.967570304870605,9.130450248718262,8.976619720458984,5822074.0,8.704901695251465
2018-09-06,9.021860122680664,8.831830024719238,9.003769874572754,8.877079963684082,7515877.0,8.608375549316406
2018-09-07,9.039959907531738,8.759440422058105,8.877079963684082,8.831830024719238,8515031.0,8.564495086669922
2018-09-10,8.858980178833008,8.687049865722656,8.77754020690918,8.741350173950195,6250762.0,8.476754188537598
2018-09-11,8.822790145874023,8.379380226135254,8.714200019836426,8.487970352172852,12801629.0,8.231043815612793
2018-09-12,8.587510108947754,8.415579795837402,8.478919982910156,8.49701976776123,8022933.0,8.239819526672363
2018-09-13,8.614660263061523,7.963129997253418,8.560359954833984,8.189359664916992,20990968.0,7.941471576690674
2018-09-14,8.171259880065918,8.008379936218262,8.10791015625,8.03551959991455,8260155.0,7.792288303375244
2018-09-17,7.999330043792725,7.537829875946045,7.926929950714111,7.546879768371582,14800477.0,7.318439483642578
2018-09-18,7.736909866333008,7.510680198669434,7.528779983520508,7.718810081481934,10282212.0,7.485165119171143
2018-09-19,8.08981990814209,7.691659927368164,7.745950222015381,8.008379936218262,15786949.0,7.765970230102539
2018-09-20,8.442729949951172,7.9902801513671875,8.044569969177246,8.297940254211426,20216694.0,8.04676628112793
2018-09-21,8.370340347290039,8.13506031036377,8.28888988494873,8.325090408325195,11271566.0,8.07309341430664
2018-09-25,8.533220291137695,8.207449913024902,8.3160400390625,8.352239608764648,8656152.0,8.099421501159668
2018-09-26,8.442729949951172,8.080769538879395,8.388429641723633,8.144109725952148,24549295.0,7.897591590881348
2018-09-27,8.297940254211426,8.017419815063477,8.162210464477539,8.026470184326172,23223348.0,7.783513069152832
2018-09-28,8.361289978027344,7.981229782104492,7.981229782104492,8.361289978027344,22338873.0,8.108197212219238
2018-10-08,8.361289978027344,8.361289978027344,8.361289978027344,8.361289978027344,0.0,8.108197212219238
2018-10-09,8.361289978027344,8.361289978027344,8.361289978027344,8.361289978027344,0.0,8.108197212219238
2018-10-10,8.361289978027344,8.361289978027344,8.361289978027344,8.361289978027344,0.0,8.108197212219238
2018-10-11,8.361289978027344,8.361289978027344,8.361289978027344,8.361289978027344,0.0,8.108197212219238
2018-10-12,8.361289978027344,8.361289978027344,8.361289978027344,8.361289978027344,0.0,8.108197212219238
2018-10-15,8.361289978027344,8.361289978027344,8.361289978027344,8.361289978027344,0.0,8.108197212219238
2018-10-16,8.361289978027344,8.361289978027344,8.361289978027344,8.361289978027344,0.0,8.108197212219238
2018-10-17,7.260000228881836,6.769999980926514,6.909999847412109,6.929999828338623,34118336.0,6.720232009887695
2018-10-18,6.880000114440918,6.599999904632568,6.880000114440918,6.659999847412109,15760978.0,6.458405017852783
2018-10-19,7.099999904632568,6.579999923706055,6.619999885559082,7.079999923706055,16297812.0,6.865691661834717
2018-10-22,7.610000133514404,7.159999847412109,7.159999847412109,7.420000076293945,17263592.0,7.195400714874268
2018-10-23,7.559999942779541,7.190000057220459,7.420000076293945,7.360000133514404,13022146.0,7.137216567993164
2018-10-24,7.480000019073486,7.199999809265137,7.230000019073486,7.269999980926514,11272689.0,7.049940586090088
2018-10-25,7.130000114440918,6.929999828338623,7.050000190734863,7.070000171661377,13098662.0,6.855994701385498
2018-10-26,7.309999942779541,7.099999904632568,7.119999885559082,7.159999847412109,8775857.0,6.943270206451416
2018-10-29,7.159999847412109,6.860000133514404,7.159999847412109,6.929999828338623,10120843.0,6.720232009887695
2018-10-30,7.230000019073486,6.920000076293945,6.96999979019165,7.130000114440918,11165234.0,6.914178371429443
2018-10-31,7.420000076293945,7.150000095367432,7.170000076293945,7.320000171661377,10056297.0,7.0984272956848145
2018-11-01,7.619999885559082,7.300000190734863,7.349999904632568,7.400000095367432,16204938.0,7.176005840301514
2018-11-02,7.730000019073486,7.46999979019165,7.570000171661377,7.71999979019165,17932889.0,7.486319065093994
2018-11-05,7.809999942779541,7.570000171661377,7.710000038146973,7.690000057220459,12643878.0,7.4572272300720215
2018-11-06,7.849999904632568,7.610000133514404,7.670000076293945,7.800000190734863,14081576.0,7.563898086547852
2018-11-07,8.130000114440918,7.789999961853027,7.849999904632568,8.0,21575641.0,7.757843971252441
2018-11-08,8.109999656677246,7.78000020980835,8.039999961853027,7.800000190734863,11202185.0,7.563898086547852
2018-11-09,8.109999656677246,7.650000095367432,7.800000190734863,8.0,14944742.0,7.757843971252441
2018-11-12,8.140000343322754,7.809999942779541,7.909999847412109,8.119999885559082,14615292.0,7.874211311340332
2018-11-13,8.15999984741211,7.980000019073486,8.010000228881836,8.119999885559082,11842982.0,7.874211311340332
2018-11-14,8.279999732971191,8.050000190734863,8.0600004196167,8.149999618530273,15177017.0,7.903303146362305
2018-11-15,8.510000228881836,8.239999771118164,8.239999771118164,8.380000114440918,25385274.0,8.126340866088867
2018-11-16,8.569999694824219,8.34000015258789,8.420000076293945,8.380000114440918,18046551.0,8.126340866088867
2018-11-19,8.4399995803833,8.25,8.369999885559082,8.329999923706055,14354077.0,8.077855110168457
2018-11-20,8.390000343322754,8.079999923706055,8.319999694824219,8.079999923706055,13055056.0,7.835422515869141
2018-11-21,8.489999771118164,7.940000057220459,8.020000457763672,8.460000038146973,20677020.0,8.203919410705566
2018-11-22,8.649999618530273,8.420000076293945,8.5,8.460000038146973,13161646.0,8.203919410705566
2018-11-23,8.529999732971191,8.15999984741211,8.40999984741211,8.170000076293945,12395530.0,7.922698020935059
2018-11-26,8.300000190734863,8.130000114440918,8.180000305175781,8.170000076293945,7897972.0,7.922698020935059
2018-11-27,8.470000267028809,8.210000038146973,8.210000038146973,8.3100004196167,9666456.0,8.05846118927002
2018-11-28,8.350000381469727,8.15999984741211,8.239999771118164,8.300000190734863,7622168.0,8.048763275146484
2018-11-29,8.390000343322754,8.119999885559082,8.369999885559082,8.119999885559082,8004568.0,7.874211311340332
2018-11-30,8.300000190734863,8.069999694824219,8.119999885559082,8.260000228881836,8000496.0,8.009973526000977
2018-12-03,8.529999732971191,8.3100004196167,8.369999885559082,8.380000114440918,13798222.0,8.126340866088867
2018-12-04,8.470000267028809,8.289999961853027,8.380000114440918,8.460000038146973,8281673.0,8.203919410705566
2018-12-05,8.539999961853027,8.300000190734863,8.3100004196167,8.420000076293945,8696743.0,8.165130615234375
2018-12-06,8.40999984741211,8.039999961853027,8.390000343322754,8.050000190734863,15903178.0,7.806330680847168
2018-12-07,7.989999771118164,7.25,7.940000057220459,7.409999847412109,34322351.0,7.185702800750732
2018-12-10,7.289999961853027,6.980000019073486,7.289999961853027,7.119999885559082,25739714.0,6.904480934143066
2018-12-11,7.239999771118164,7.099999904632568,7.139999866485596,7.190000057220459,12821083.0,6.972362518310547
2018-12-12,7.230000019073486,7.070000171661377,7.210000038146973,7.110000133514404,11085169.0,6.894783973693848
2018-12-13,7.25,7.070000171661377,7.119999885559082,7.159999847412109,11197373.0,6.943270206451416
2018-12-14,7.170000076293945,6.960000038146973,7.130000114440918,7.0,11528703.0,6.788113594055176
2018-12-17,7.03000020980835,6.809999942779541,6.949999809265137,6.96999979019165,6938111.0,6.759021282196045
2018-12-18,7.099999904632568,6.900000095367432,6.949999809265137,7.0,8195492.0,6.788113594055176
2018-12-19,7.059999942779541,6.869999885559082,6.980000019073486,6.889999866485596,7337932.0,6.681442737579346
2018-12-20,6.940000057220459,6.809999942779541,6.860000133514404,6.889999866485596,5693473.0,6.681442737579346
2018-12-21,6.900000095367432,6.650000095367432,6.860000133514404,6.699999809265137,9455116.0,6.497193813323975
2018-12-24,6.980000019073486,6.699999809265137,6.699999809265137,6.949999809265137,10777236.0,6.739626884460449
2018-12-25,6.96999979019165,6.760000228881836,6.889999866485596,6.900000095367432,7834295.0,6.691140651702881
2018-12-26,7.059999942779541,6.889999866485596,6.889999866485596,6.920000076293945,5908028.0,6.710535049438477
2018-12-27,7.099999904632568,6.769999980926514,7.050000190734863,6.769999980926514,8914886.0,6.565075397491455
2018-12-28,6.820000171661377,6.630000114440918,6.769999980926514,6.670000076293945,8254095.0,6.46810245513916
2019-01-02,6.71999979019165,6.5,6.679999828338623,6.539999961853027,8020409.0,6.342037200927734
2019-01-03,6.610000133514404,6.340000152587891,6.539999961853027,6.369999885559082,10597499.0,6.177182674407959
2019-01-04,6.599999904632568,6.28000020980835,6.320000171661377,6.590000152587891,9766810.0,6.390523910522461
2019-01-07,6.71999979019165,6.639999866485596,6.320000171661377,6.670000076293945,9775107.0,6.46810245513916
2019-01-08,6.78000020980835,6.639999866485596,6.639999866485596,6.760000228881836,8093744.0,6.555378437042236
2019-01-09,6.929999828338623,6.730000019073486,6.760000228881836,6.769999980926514,11558096.0,6.565075397491455
2019-01-10,6.820000171661377,6.71999979019165,6.78000020980835,6.71999979019165,5566659.0,6.5165886878967285
2019-01-11,6.789999961853027,6.670000076293945,6.71999979019165,6.75,5150276.0,6.545680522918701
2019-01-14,6.78000020980835,6.670000076293945,6.710000038146973,6.690000057220459,5583572.0,6.487496852874756
2019-01-15,6.920000076293945,6.699999809265137,6.710000038146973,6.900000095367432,11314427.0,6.691140651702881
2019-01-16,6.960000038146973,6.860000133514404,6.900000095367432,6.889999866485596,6566496.0,6.681442737579346
2019-01-17,7.0,6.829999923706055,6.920000076293945,6.929999828338623,9465893.0,6.720232009887695
2019-01-18,7.050000190734863,6.840000152587891,6.900000095367432,7.010000228881836,13603884.0,6.797811031341553
2019-01-21,7.039999961853027,6.800000190734863,6.960000038146973,6.869999885559082,15868186.0,6.66204833984375
2019-01-22,6.860000133514404,6.489999771118164,6.860000133514404,6.550000190734863,25420810.0,6.351734638214111
2019-01-23,6.559999942779541,6.420000076293945,6.539999961853027,6.460000038146973,11715336.0,6.264458656311035
2019-01-24,6.590000152587891,6.449999809265137,6.5,6.559999942779541,11989638.0,6.36143159866333
2019-01-25,6.599999904632568,6.460000038146973,6.550000190734863,6.46999979019165,9684300.0,6.274156093597412
2019-01-28,6.690000057220459,6.489999771118164,6.539999961853027,6.599999904632568,13747258.0,6.40022087097168
2019-01-29,6.590000152587891,6.320000171661377,6.590000152587891,6.5,11193906.0,6.303247928619385
2019-01-30,6.559999942779541,6.409999847412109,6.480000019073486,6.420000076293945,6338905.0,6.2256693840026855
2019-01-31,6.489999771118164,6.300000190734863,6.449999809265137,6.320000171661377,9717690.0,6.128696441650391
2019-02-01,6.650000095367432,6.349999904632568,6.349999904632568,6.630000114440918,12360773.0,6.4293131828308105
2019-02-11,6.860000133514404,6.579999923706055,6.610000133514404,6.829999923706055,13190489.0,6.6232590675354
2019-02-12,7.110000133514404,6.820000171661377,6.840000152587891,7.019999980926514,20428934.0,6.8075079917907715
2019-02-13,7.130000114440918,6.929999828338623,7.0,7.050000190734863,18003975.0,6.836600303649902
2019-02-14,7.150000095367432,7.010000228881836,7.03000020980835,7.059999942779541,13197979.0,6.846297264099121
2019-02-15,7.150000095367432,7.039999961853027,7.070000171661377,7.050000190734863,14709042.0,6.836600303649902
2019-02-18,7.320000171661377,7.050000190734863,7.050000190734863,7.300000190734863,19337498.0,7.079032897949219
2019-02-19,7.400000095367432,7.170000076293945,7.349999904632568,7.230000019073486,19893599.0,7.0111517906188965
2019-02-20,7.28000020980835,7.099999904632568,7.179999828338623,7.239999771118164,15955474.0,7.020848751068115
2019-02-21,7.28000020980835,7.110000133514404,7.190000057220459,7.130000114440918,17138167.0,6.914178371429443
2019-02-22,7.210000038146973,7.050000190734863,7.099999904632568,7.190000057220459,16997218.0,6.972362518310547
2019-02-25,7.659999847412109,7.199999809265137,7.289999961853027,7.639999866485596,36918935.0,7.408740520477295
2019-02-26,8.130000114440918,7.53000020980835,7.630000114440918,7.989999771118164,55716822.0,7.7481465339660645
2019-02-27,8.079999923706055,7.869999885559082,7.989999771118164,8.0,30362345.0,7.757843971252441
2019-02-28,8.270000457763672,8.010000228881836,8.010000228881836,8.119999885559082,27492742.0,7.874211311340332
2019-03-01,8.1899995803833,8.039999961853027,8.130000114440918,8.140000343322754,20451572.0,7.893606662750244
2019-03-04,8.4399995803833,8.210000038146973,8.210000038146973,8.279999732971191,26702958.0,8.029367446899414
2019-03-05,8.470000267028809,8.140000343322754,8.289999961853027,8.319999694824219,32248734.0,8.068157196044922
2019-03-06,8.600000381469727,8.239999771118164,8.399999618530273,8.529999732971191,36434006.0,8.271800994873047
2019-03-07,8.600000381469727,8.369999885559082,8.600000381469727,8.470000267028809,31663001.0,8.213617324829102
2019-03-08,8.65999984741211,8.210000038146973,8.300000190734863,8.25,30494503.0,8.000276565551758
2019-03-11,9.079999923706055,8.300000190734863,8.300000190734863,9.079999923706055,27864709.0,8.805152893066406
2019-03-12,9.75,9.0,9.75,9.15999984741211,66430659.0,8.882731437683105
2019-03-13,9.75,8.920000076293945,9.170000076293945,9.369999885559082,66165268.0,9.086374282836914
2019-03-14,9.420000076293945,8.640000343322754,9.119999885559082,8.880000114440918,40952002.0,8.611207008361816
2019-03-15,9.199999809265137,8.8100004196167,8.949999809265137,8.920000076293945,32523976.0,8.649995803833008
2019-03-18,9.329999923706055,8.779999732971191,9.0,9.1899995803833,33472891.0,8.911822319030762
2019-03-19,9.229999542236328,9.020000457763672,9.180000305175781,9.09000015258789,18301861.0,8.814850807189941
2019-03-20,9.1899995803833,8.920000076293945,9.15999984741211,9.079999923706055,20014969.0,8.805152893066406
2019-03-21,9.34000015258789,9.09000015258789,9.09000015258789,9.140000343322754,28525602.0,8.863336563110352
2019-03-22,9.199999809265137,8.899999618530273,9.170000076293945,9.100000381469727,22987398.0,8.82454776763916
2019-03-25,9.020000457763672,8.779999732971191,8.949999809265137,8.800000190734863,25565720.0,8.533628463745117
2019-03-26,8.890000343322754,8.4399995803833,8.869999885559082,8.449999809265137,22729598.0,8.194222450256348
2019-03-27,8.75,8.449999809265137,8.449999809265137,8.640000343322754,15463801.0,8.378471374511719
2019-03-28,8.680000305175781,8.529999732971191,8.640000343322754,8.600000381469727,11822429.0,8.339682579040527
2019-03-29,8.869999885559082,8.520000457763672,8.609999656677246,8.829999923706055,18044567.0,8.56272029876709
2019-04-01,9.149999618530273,8.84000015258789,8.84000015258789,9.09000015258789,24754500.0,8.814850807189941
2019-04-02,9.170000076293945,8.960000038146973,9.140000343322754,9.029999732971191,22454597.0,8.75666618347168
2019-04-03,9.140000343322754,8.989999771118164,9.029999732971191,9.100000381469727,18549179.0,8.82454776763916
2019-04-04,9.199999809265137,9.010000228881836,9.130000114440918,9.069999694824219,16113402.0,8.795455932617188
2019-04-08,9.270000457763672,8.9399995803833,9.119999885559082,9.020000457763672,23856673.0,8.746969223022461
2019-04-09,9.149999618530273,8.880000114440918,9.020000457763672,9.050000190734863,15532498.0,8.776061058044434
2019-04-10,9.75,9.210000038146973,9.210000038146973,9.430000305175781,50113965.0,9.144558906555176
2019-04-11,9.5600004196167,9.130000114440918,9.5,9.130000114440918,27020851.0,8.853639602661133
2019-04-12,9.149999618530273,8.859999656677246,9.09000015258789,8.9399995803833,18108676.0,8.669389724731445
2019-04-15,9.119999885559082,8.75,9.020000457763672,8.770000457763672,19086899.0,8.504537582397461
2019-04-16,8.880000114440918,8.630000114440918,8.800000190734863,8.869999885559082,14182094.0,8.601510047912598
2019-04-17,8.970000267028809,8.819999694824219,8.880000114440918,8.930000305175781,13111152.0,8.659693717956543
2019-04-18,8.920000076293945,8.739999771118164,8.920000076293945,8.770000457763672,10689499.0,8.504537582397461
2019-04-19,8.850000381469727,8.680000305175781,8.770000457763672,8.789999961853027,7966887.0,8.523931503295898
2019-04-22,8.869999885559082,8.760000228881836,8.770000457763672,8.8100004196167,11661977.0,8.543326377868652
2019-04-23,8.829999923706055,8.630000114440918,8.789999961853027,8.640000343322754,10129037.0,8.378471374511719
2019-04-24,8.710000038146973,8.460000038146973,8.699999809265137,8.6899995803833,10151382.0,8.426958084106445
2019-04-25,8.720000267028809,8.40999984741211,8.600000381469727,8.420000076293945,10019910.0,8.165130615234375
2019-04-26,8.529999732971191,8.300000190734863,8.470000267028809,8.350000381469727,8654539.0,8.097249984741211
2019-05-06,8.630000114440918,8.109999656677246,8.5600004196167,8.260000228881836,16455755.0,8.009973526000977
2019-05-07,8.720000267028809,8.149999618530273,8.15999984741211,8.680000305175781,19617374.0,8.417261123657227
2019-05-08,8.899999618530273,8.460000038146973,8.539999961853027,8.640000343322754,19727561.0,8.378471374511719
2019-05-09,8.550000190734863,8.199999809265137,8.529999732971191,8.210000038146973,17141718.0,7.961487293243408
2019-05-10,8.430000305175781,8.149999618530273,8.229999542236328,8.40999984741211,10898524.0,8.155433654785156
2019-05-13,8.359999656677246,8.25,8.300000190734863,8.260000228881836,6089235.0,8.009973526000977
2019-05-14,8.3100004196167,8.119999885559082,8.220000267028809,8.149999618530273,8361762.0,7.903303146362305
2019-05-15,8.449999809265137,8.210000038146973,8.210000038146973,8.390000343322754,11813182.0,8.136039733886719
2019-05-16,8.5,8.3100004196167,8.399999618530273,8.449999809265137,8556482.0,8.194222450256348
2019-05-17,8.5,8.199999809265137,8.5,8.25,7578552.0,8.000276565551758
2019-05-20,8.319999694824219,8.100000381469727,8.289999961853027,8.199999809265137,7144359.0,7.951789379119873
2019-05-21,8.359999656677246,8.140000343322754,8.239999771118164,8.279999732971191,7300056.0,8.029367446899414
2019-05-22,8.300000190734863,8.149999618530273,8.300000190734863,8.170000076293945,5027842.0,7.922698020935059
2019-05-23,8.180000305175781,7.949999809265137,8.180000305175781,7.96999979019165,8303212.0,7.7287516593933105
2019-05-24,7.929999828338623,7.809999942779541,7.829999923706055,7.889999866485596,6355790.0,7.807919502258301
2019-05-27,8.119999885559082,7.889999866485596,7.889999866485596,8.079999923706055,6529732.0,7.995943069458008
2019-05-28,8.25,8.0600004196167,8.069999694824219,8.140000343322754,8036071.0,8.055318832397461
2019-05-29,8.270000457763672,8.119999885559082,8.15999984741211,8.1899995803833,7941453.0,8.104798316955566
2019-05-30,8.3100004196167,8.100000381469727,8.149999618530273,8.270000457763672,7252878.0,8.183966636657715
2019-05-31,8.289999961853027,8.119999885559082,8.270000457763672,8.149999618530273,5232818.0,8.065214157104492
2019-06-03,8.239999771118164,8.079999923706055,8.210000038146973,8.109999656677246,5670897.0,8.025630950927734
2019-06-04,8.15999984741211,8.050000190734863,8.109999656677246,8.100000381469727,5280875.0,8.015735626220703
2019-06-05,8.199999809265137,8.0600004196167,8.149999618530273,8.100000381469727,5154567.0,8.015735626220703
2019-06-06,8.100000381469727,7.510000228881836,8.050000190734863,7.610000133514404,12644417.0,7.530832767486572
2019-06-10,7.860000133514404,7.590000152587891,7.690000057220459,7.75,6099716.0,7.669375896453857
2019-06-11,8.220000267028809,7.800000190734863,7.849999904632568,8.170000076293945,10582266.0,8.085006713867188
2019-06-12,8.289999961853027,8.079999923706055,8.170000076293945,8.109999656677246,9565924.0,8.025630950927734
2019-06-13,8.4399995803833,8.039999961853027,8.130000114440918,8.260000228881836,15352620.0,8.174070358276367
2019-06-14,8.199999809265137,7.920000076293945,8.170000076293945,7.96999979019165,12886076.0,7.887087345123291
2019-06-17,8.100000381469727,7.909999847412109,7.980000019073486,7.96999979019165,6127280.0,7.887087345123291
2019-06-18,8.010000228881836,7.889999866485596,7.980000019073486,7.949999809265137,5292306.0,7.867295265197754
2019-06-19,8.170000076293945,8.0,8.140000343322754,8.010000228881836,7544855.0,7.926671504974365
2019-06-20,8.25,8.0,8.020000457763672,8.140000343322754,9372124.0,8.055318832397461
2019-06-21,8.5,8.119999885559082,8.140000343322754,8.430000305175781,20415596.0,8.342302322387695
2019-06-24,8.649999618530273,8.399999618530273,8.479999542236328,8.600000381469727,12732303.0,8.510533332824707
2019-06-25,8.640000343322754,8.369999885559082,8.569999694824219,8.539999961853027,9393953.0,8.451157569885254
2019-06-26,8.770000457763672,8.4399995803833,8.479999542236328,8.75,14048095.0,8.65897274017334
2019-06-27,8.859999656677246,8.65999984741211,8.75,8.710000038146973,10962530.0,8.619389533996582
2019-06-28,8.800000190734863,8.579999923706055,8.710000038146973,8.649999618530273,7931307.0,8.560012817382812
2019-07-01,8.90999984741211,8.710000038146973,8.829999923706055,8.850000381469727,12806176.0,8.757932662963867
2019-07-02,8.869999885559082,8.729999542236328,8.869999885559082,8.770000457763672,10337121.0,8.678765296936035
2019-07-03,8.869999885559082,8.65999984741211,8.779999732971191,8.739999771118164,10061338.0,8.649076461791992
2019-07-04,8.800000190734863,8.680000305175781,8.760000228881836,8.75,5835350.0,8.65897274017334
2019-07-05,8.960000038146973,8.640000343322754,8.800000190734863,8.890000343322754,14089445.0,8.797516822814941
2019-07-08,8.930000305175781,8.65999984741211,8.899999618530273,8.699999809265137,13324641.0,8.609493255615234
2019-07-09,8.880000114440918,8.680000305175781,8.729999542236328,8.739999771118164,8486766.0,8.649076461791992
2019-07-10,8.920000076293945,8.579999923706055,8.739999771118164,8.8100004196167,16299276.0,8.71834945678711
2019-07-11,8.930000305175781,8.640000343322754,8.90999984741211,8.760000228881836,10010842.0,8.668869018554688
2019-07-12,8.90999984741211,8.65999984741211,8.720000267028809,8.859999656677246,12100759.0,8.767827987670898
2019-07-15,8.930000305175781,8.720000267028809,8.8100004196167,8.890000343322754,13333540.0,8.797516822814941
2019-07-16,9.270000457763672,8.930000305175781,8.930000305175781,8.949999809265137,19229883.0,8.856891632080078
2019-07-17,9.050000190734863,8.75,8.880000114440918,8.770000457763672,12826089.0,8.678765296936035
2019-07-18,8.739999771118164,8.609999656677246,8.710000038146973,8.670000076293945,8242230.0,8.579805374145508
2019-07-19,8.779999732971191,8.609999656677246,8.6899995803833,8.640000343322754,6292966.0,8.550117492675781
2019-07-22,8.770000457763672,8.470000267028809,8.649999618530273,8.649999618530273,8783121.0,8.560012817382812
2019-07-23,8.739999771118164,8.630000114440918,8.65999984741211,8.680000305175781,3939653.0,8.589701652526855
2019-07-24,8.770000457763672,8.649999618530273,8.680000305175781,8.680000305175781,5211855.0,8.589701652526855
2019-07-25,8.699999809265137,8.529999732971191,8.670000076293945,8.579999923706055,5936399.0,8.490741729736328
2019-07-26,8.59000015258789,8.479999542236328,8.579999923706055,8.569999694824219,3946144.0,8.48084545135498
2019-07-29,8.5600004196167,8.479999542236328,8.5600004196167,8.529999732971191,3125858.0,8.441261291503906
2019-07-30,8.670000076293945,8.520000457763672,8.520000457763672,8.59000015258789,4596849.0,8.500638008117676
2019-07-31,8.729999542236328,8.489999771118164,8.550000190734863,8.699999809265137,6048110.0,8.609493255615234
2019-08-01,8.680000305175781,8.420000076293945,8.680000305175781,8.4399995803833,7435934.0,8.352197647094727
2019-08-02,8.329999923706055,8.229999542236328,8.279999732971191,8.279999732971191,5352630.0,8.193861961364746
2019-08-05,8.300000190734863,8.109999656677246,8.220000267028809,8.109999656677246,4563828.0,8.025630950927734
2019-08-06,8.180000305175781,7.840000152587891,8.010000228881836,8.069999694824219,6537884.0,7.98604679107666
2019-08-07,8.1899995803833,8.0600004196167,8.069999694824219,8.069999694824219,3886720.0,7.98604679107666
2019-08-08,8.199999809265137,8.09000015258789,8.100000381469727,8.170000076293945,3559743.0,8.085006713867188
2019-08-09,8.260000228881836,8.0600004196167,8.180000305175781,8.079999923706055,3314702.0,7.995943069458008
2019-08-12,8.239999771118164,8.069999694824219,8.079999923706055,8.210000038146973,3160363.0,8.124590873718262
2019-08-13,8.210000038146973,8.109999656677246,8.180000305175781,8.15999984741211,2690201.0,8.07511043548584
2019-08-14,8.289999961853027,8.199999809265137,8.25,8.260000228881836,3216230.0,8.174070358276367
2019-08-15,8.380000114440918,8.069999694824219,8.119999885559082,8.329999923706055,6302444.0,8.243342399597168
2019-08-16,8.4399995803833,8.25,8.329999923706055,8.359999656677246,5344101.0,8.273029327392578
2019-08-19,8.699999809265137,8.470000267028809,8.550000190734863,8.600000381469727,11571057.0,8.510533332824707
2019-08-20,8.930000305175781,8.520000457763672,8.59000015258789,8.789999961853027,15085895.0,8.698556900024414
2019-08-21,8.979999542236328,8.729999542236328,8.779999732971191,8.819999694824219,11162222.0,8.72824478149414
2019-08-22,8.949999809265137,8.75,8.949999809265137,8.819999694824219,9705392.0,8.72824478149414
2019-08-23,9.029999732971191,8.800000190734863,8.890000343322754,8.90999984741211,13995212.0,8.81730842590332
2019-08-26,9.229999542236328,8.670000076293945,8.75,9.09000015258789,22709750.0,8.99543571472168
2019-08-27,9.479999542236328,9.15999984741211,9.260000228881836,9.1899995803833,27536560.0,9.09439468383789
2019-08-28,9.350000381469727,9.199999809265137,9.239999771118164,9.229999542236328,14856862.0,9.133978843688965
2019-08-29,9.3100004196167,9.140000343322754,9.180000305175781,9.15999984741211,13864479.0,9.06470775604248
2019-08-30,9.699999809265137,9.229999542236328,9.229999542236328,9.470000267028809,33097791.0,9.371482849121094
2019-09-02,9.720000267028809,9.420000076293945,9.489999771118164,9.630000114440918,25182331.0,9.529818534851074
2019-09-03,9.720000267028809,9.460000038146973,9.699999809265137,9.529999732971191,13416390.0,9.430858612060547
2019-09-04,9.579999923706055,9.40999984741211,9.529999732971191,9.5600004196167,11545956.0,9.460546493530273
2019-09-05,9.75,9.550000190734863,9.6899995803833,9.609999656677246,16341615.0,9.510025978088379
2019-09-06,9.649999618530273,9.40999984741211,9.609999656677246,9.539999961853027,12419218.0,9.440754890441895
2019-09-09,9.739999771118164,9.539999961853027,9.619999885559082,9.65999984741211,13633317.0,9.559505462646484
2019-09-10,9.989999771118164,9.649999618530273,9.6899995803833,9.800000190734863,19749043.0,9.698049545288086
2019-09-11,10.029999732971191,9.619999885559082,9.880000114440918,9.6899995803833,17721828.0,9.589193344116211
2019-09-12,9.800000190734863,9.609999656677246,9.6899995803833,9.729999542236328,7771931.0,9.628777503967285
2019-09-16,9.829999923706055,9.680000305175781,9.75,9.699999809265137,8417834.0,9.599089622497559
2019-09-17,9.729999542236328,9.239999771118164,9.6899995803833,9.34000015258789,16816940.0,9.24283504486084
2019-09-18,9.479999542236328,9.369999885559082,9.380000114440918,9.449999809265137,9046936.0,9.351690292358398
2019-09-19,9.739999771118164,9.399999618530273,9.40999984741211,9.710000038146973,12879520.0,9.608985900878906
2019-09-20,10.430000305175781,9.65999984741211,9.729999542236328,10.270000457763672,41659310.0,10.16316032409668
2019-09-23,10.699999809265137,10.260000228881836,10.5,10.449999809265137,40295488.0,10.341287612915039
2019-09-24,10.649999618530273,10.34000015258789,10.489999771118164,10.399999618530273,27235216.0,10.291807174682617
2019-09-25,10.5600004196167,10.220000267028809,10.5,10.270000457763672,21354221.0,10.16316032409668
2019-09-26,10.520000457763672,9.859999656677246,10.300000190734863,9.880000114440918,25975654.0,9.777217864990234
2019-09-27,10.1899995803833,9.859999656677246,9.930000305175781,9.880000114440918,14808967.0,9.777217864990234
2019-09-30,10.130000114440918,9.729999542236328,9.829999923706055,9.8100004196167,13722709.0,9.707945823669434
2019-10-08,10.399999618530273,9.899999618530273,9.899999618530273,10.239999771118164,20229023.0,10.133472442626953
2019-10-09,10.300000190734863,9.899999618530273,10.239999771118164,10.039999961853027,17602978.0,9.935552597045898
2019-10-10,10.039999961853027,9.789999961853027,10.039999961853027,9.960000038146973,16602459.0,9.856385231018066
2019-10-11,10.010000228881836,9.859999656677246,9.920000076293945,9.899999618530273,17735182.0,9.797008514404297
2019-10-14,10.170000076293945,9.880000114440918,9.979999542236328,9.90999984741211,17130619.0,9.806904792785645
2019-10-15,9.920000076293945,9.609999656677246,9.800000190734863,9.729999542236328,17334416.0,9.628777503967285
2019-10-16,9.970000267028809,9.729999542236328,9.729999542236328,9.850000381469727,20992176.0,9.747529983520508
2019-10-17,9.930000305175781,9.569999694824219,9.890000343322754,9.59000015258789,19007666.0,9.490234375
2019-10-18,9.789999961853027,9.529999732971191,9.65999984741211,9.619999885559082,16529559.0,9.519922256469727
2019-10-21,9.65999984741211,9.380000114440918,9.609999656677246,9.460000038146973,13031538.0,9.361586570739746
2019-10-22,9.890000343322754,9.430000305175781,9.470000267028809,9.720000267028809,21834086.0,9.618882179260254
2019-10-23,9.829999923706055,9.260000228881836,9.819999694824219,9.359999656677246,27622827.0,9.262626647949219
2019-10-24,9.369999885559082,9.039999961853027,9.369999885559082,9.199999809265137,21014103.0,9.104290962219238
2019-10-25,9.319999694824219,9.079999923706055,9.199999809265137,9.25,19226981.0,9.15377140045166
2019-10-28,9.479999542236328,9.210000038146973,9.300000190734863,9.430000305175781,19919616.0,9.33189868927002
2019-10-29,9.699999809265137,9.489999771118164,9.600000381469727,9.539999961853027,22940712.0,9.440754890441895
2019-10-30,9.579999923706055,9.289999961853027,9.529999732971191,9.34000015258789,18043102.0,9.24283504486084
2019-10-31,9.449999809265137,9.199999809265137,9.34000015258789,9.279999732971191,15721311.0,9.183459281921387
2019-11-01,9.880000114440918,9.25,9.25,9.819999694824219,40975476.0,9.717841148376465
2019-11-04,10.109999656677246,9.800000190734863,9.829999923706055,9.9399995803833,26786991.0,9.836592674255371
2019-11-05,9.979999542236328,9.84000015258789,9.949999809265137,9.930000305175781,19248753.0,9.82669734954834
2019-11-06,9.970000267028809,9.720000267028809,9.949999809265137,9.760000228881836,15341235.0,9.658466339111328
2019-11-07,10.329999923706055,9.720000267028809,9.789999961853027,10.180000305175781,31001319.0,10.0740966796875
2019-11-08,10.369999885559082,10.140000343322754,10.270000457763672,10.170000076293945,17040174.0,10.064200401306152
2019-11-11,10.15999984741211,9.920000076293945,10.050000190734863,9.949999809265137,14039086.0,9.846488952636719
2019-11-12,9.979999542236328,9.739999771118164,9.920000076293945,9.9399995803833,11284000.0,9.836592674255371
2019-11-13,10.130000114440918,9.850000381469727,9.899999618530273,9.979999542236328,18852632.0,9.876176834106445
2019-11-14,9.989999771118164,9.819999694824219,9.899999618530273,9.920000076293945,10562217.0,9.816801071166992
2019-11-15,10.449999809265137,9.800000190734863,9.970000267028809,10.289999961853027,33762538.0,10.182951927185059
2019-11-18,10.4399995803833,10.119999885559082,10.180000305175781,10.3100004196167,24070327.0,10.202744483947754
2019-11-19,10.65999984741211,10.229999542236328,10.279999732971191,10.510000228881836,27186480.0,10.400663375854492
2019-11-20,10.6899995803833,10.449999809265137,10.529999732971191,10.529999732971191,28205563.0,10.420454978942871
2019-11-21,10.640000343322754,10.289999961853027,10.449999809265137,10.449999809265137,22601869.0,10.341287612915039
2019-11-22,10.760000228881836,10.100000381469727,10.569999694824219,10.170000076293945,28014287.0,10.064200401306152
2019-11-25,10.170000076293945,9.899999618530273,9.989999771118164,10.010000228881836,18170348.0,9.905865669250488
2019-11-26,10.09000015258789,9.680000305175781,10.020000457763672,9.680000305175781,20380229.0,9.57929801940918
2019-11-27,10.329999923706055,9.75,9.8100004196167,10.15999984741211,23826949.0,10.054304122924805
2019-11-28,10.289999961853027,10.010000228881836,10.149999618530273,10.170000076293945,12766018.0,10.064200401306152
2019-11-29,10.170000076293945,9.699999809265137,10.140000343322754,9.819999694824219,19402104.0,9.717841148376465
2019-12-02,9.850000381469727,9.489999771118164,9.789999961853027,9.510000228881836,18423130.0,9.411067008972168
2019-12-03,9.5,9.300000190734863,9.5,9.420000076293945,13160387.0,9.322003364562988
2019-12-04,9.460000038146973,9.239999771118164,9.359999656677246,9.34000015258789,18906663.0,9.24283504486084
2019-12-05,9.520000457763672,9.319999694824219,9.359999656677246,9.4399995803833,15164448.0,9.34179401397705
2019-12-06,9.5600004196167,9.350000381469727,9.470000267028809,9.550000190734863,14192776.0,9.450650215148926
2019-12-09,9.529999732971191,9.300000190734863,9.529999732971191,9.420000076293945,20193093.0,9.322003364562988
2019-12-10,9.529999732971191,9.350000381469727,9.380000114440918,9.460000038146973,13747084.0,9.361586570739746
2019-12-11,9.619999885559082,9.40999984741211,9.460000038146973,9.550000190734863,14430465.0,9.450650215148926
2019-12-12,9.75,9.520000457763672,9.520000457763672,9.670000076293945,16677557.0,9.569401741027832
2019-12-13,9.779999732971191,9.649999618530273,9.770000457763672,9.739999771118164,14099224.0,9.638673782348633
2019-12-16,9.8100004196167,9.649999618530273,9.770000457763672,9.760000228881836,14012690.0,9.658466339111328
2019-12-17,9.960000038146973,9.699999809265137,9.760000228881836,9.890000343322754,17840067.0,9.787114143371582
2019-12-18,10.0600004196167,9.829999923706055,9.880000114440918,9.90999984741211,15190339.0,9.806904792785645
2019-12-19,10.050000190734863,9.829999923706055,9.930000305175781,9.979999542236328,15300177.0,9.876176834106445
2019-12-20,10.180000305175781,9.930000305175781,10.050000190734863,9.949999809265137,15759865.0,9.846488952636719
2019-12-23,10.0600004196167,9.760000228881836,9.899999618530273,9.770000457763672,12435223.0,9.668362617492676
2019-12-24,10.140000343322754,9.770000457763672,9.770000457763672,10.079999923706055,16978935.0,9.975136756896973
2019-12-25,10.0600004196167,9.869999885559082,10.0600004196167,9.970000267028809,11461167.0,9.866281509399414
2019-12-26,10.039999961853027,9.869999885559082,9.970000267028809,10.0,9796840.0,9.89596939086914
2019-12-27,10.15999984741211,9.9399995803833,9.970000267028809,10.050000190734863,17698046.0,9.945448875427246
2019-12-30,10.079999923706055,9.75,9.979999542236328,9.979999542236328,22003307.0,9.876176834106445
2019-12-31,10.449999809265137,10.010000228881836,10.010000228881836,10.350000381469727,34047818.0,10.242328643798828
2020-01-02,10.529999732971191,10.270000457763672,10.40999984741211,10.479999542236328,22608184.0,10.370975494384766
2020-01-03,10.640000343322754,10.34000015258789,10.359999656677246,10.510000228881836,18567994.0,10.400663375854492
2020-01-06,10.59000015258789,10.300000190734863,10.470000267028809,10.350000381469727,21321248.0,10.242328643798828
2020-01-07,10.520000457763672,10.329999923706055,10.34000015258789,10.40999984741211,15686309.0,10.301703453063965
2020-01-08,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,16562597.0,10.173055648803711
2020-01-09,10.739999771118164,10.380000114440918,10.40999984741211,10.619999885559082,23079294.0,10.50951862335205
2020-01-10,11.079999923706055,10.699999809265137,10.699999809265137,10.829999923706055,37717781.0,10.717334747314453
2020-01-13,10.899999618530273,10.899999618530273,10.899999618530273,10.899999618530273,18736098.0,10.786605834960938
2020-01-14,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,16441852.0,10.578790664672852
2020-01-15,11.0600004196167,10.6899995803833,10.6899995803833,10.75,30121371.0,10.638166427612305
2020-01-16,10.760000228881836,10.0,10.760000228881836,10.510000228881836,31172217.0,10.400663375854492
2020-01-17,10.739999771118164,10.329999923706055,10.479999542236328,10.430000305175781,17846574.0,10.32149600982666
2020-01-20,10.829999923706055,10.449999809265137,10.630000114440918,10.819999694824219,22703263.0,10.707438468933105
2020-01-21,11.149999618530273,10.770000457763672,11.010000228881836,10.989999771118164,36295828.0,10.875669479370117
2020-01-22,10.979999542236328,10.630000114440918,10.979999542236328,10.800000190734863,20443049.0,10.687646865844727
2020-01-23,11.079999923706055,10.3100004196167,10.930000305175781,10.380000114440918,25954216.0,10.272015571594238
2020-02-03,10.15999984741211,9.34000015258789,9.680000305175781,9.34000015258789,33286860.0,9.24283504486084
2020-02-04,9.979999542236328,9.569999694824219,9.699999809265137,9.930000305175781,33324716.0,9.82669734954834
2020-02-05,10.460000038146973,9.930000305175781,10.010000228881836,10.319999694824219,40540965.0,10.212639808654785
2020-02-06,10.84000015258789,10.149999618530273,10.359999656677246,10.569999694824219,40560973.0,10.460039138793945
2020-02-07,10.899999618530273,10.4399995803833,10.75,10.6899995803833,32252765.0,10.578790664672852
2020-02-10,10.869999885559082,10.350000381469727,10.829999923706055,10.489999771118164,25309574.0,10.380870819091797
2020-02-11,11.329999923706055,10.609999656677246,10.789999961853027,11.149999618530273,53535707.0,11.034005165100098
2020-02-12,11.260000228881836,11.0,11.130000114440918,11.229999542236328,37305812.0,11.11317253112793
2020-02-13,11.229999542236328,10.710000038146973,11.220000267028809,10.90999984741211,33637852.0,10.796502113342285
2020-02-14,11.069999694824219,10.670000076293945,10.989999771118164,10.720000267028809,22514954.0,10.608479499816895
2020-02-17,10.949999809265137,10.680000305175781,10.75,10.90999984741211,27086875.0,10.796502113342285
2020-02-18,11.050000190734863,10.710000038146973,11.050000190734863,10.84000015258789,26107245.0,10.7272310256958
2020-02-19,10.789999961853027,10.529999732971191,10.75,10.569999694824219,22390325.0,10.460039138793945
2020-02-20,10.680000305175781,10.510000228881836,10.569999694824219,10.619999885559082,20279306.0,10.50951862335205
2020-02-21,11.0600004196167,10.460000038146973,10.609999656677246,11.029999732971191,42949009.0,10.915253639221191
2020-02-24,11.729999542236328,11.039999961853027,11.0600004196167,11.720000267028809,59859068.0,11.598075866699219
2020-02-25,11.899999618530273,11.180000305175781,11.4399995803833,11.699999809265137,59346789.0,11.578283309936523
2020-02-26,11.65999984741211,11.220000267028809,11.520000457763672,11.399999618530273,42012629.0,11.281404495239258
2020-02-27,12.5,11.40999984741211,11.479999542236328,11.960000038146973,68982434.0,11.835578918457031
2020-02-28,12.270000457763672,11.350000381469727,11.6899995803833,11.449999809265137,54334844.0,11.330883979797363
2020-03-02,12.109999656677246,11.34000015258789,11.550000190734863,11.920000076293945,46194119.0,11.795994758605957
2020-03-03,12.779999732971191,11.979999542236328,12.050000190734863,12.59000015258789,55697251.0,12.459025382995605
2020-03-04,12.770000457763672,12.25,12.59000015258789,12.65999984741211,37193201.0,12.52829647064209
2020-03-05,12.739999771118164,12.3100004196167,12.65999984741211,12.520000457763672,36398932.0,12.389753341674805
2020-03-06,12.75,12.1899995803833,12.40999984741211,12.199999809265137,28107345.0,12.073081970214844
2020-03-09,12.319999694824219,11.729999542236328,12.0,12.050000190734863,28528636.0,11.924642562866211
2020-03-10,12.270000457763672,11.550000190734863,11.899999618530273,11.949999809265137,26553085.0,11.825682640075684
2020-03-11,12.25,11.789999961853027,11.90999984741211,11.930000305175781,24389340.0,11.805891036987305
2020-03-12,11.869999885559082,11.40999984741211,11.779999732971191,11.529999732971191,24956528.0,11.410052299499512
2020-03-13,11.510000228881836,10.8100004196167,10.930000305175781,11.270000457763672,26199669.0,11.15275764465332
2020-03-16,11.579999923706055,10.760000228881836,11.380000114440918,10.880000114440918,21586696.0,10.766814231872559
2020-03-17,11.050000190734863,10.369999885559082,10.829999923706055,10.699999809265137,24218102.0,10.5886869430542
2020-03-18,10.970000267028809,10.619999885559082,10.819999694824219,10.640000343322754,17570756.0,10.529311180114746
2020-03-19,10.75,10.300000190734863,10.609999656677246,10.609999656677246,18710724.0,10.499622344970703
2020-03-20,11.09000015258789,10.619999885559082,10.699999809265137,11.09000015258789,18714352.0,10.974629402160645
2020-03-23,11.0600004196167,10.6899995803833,10.789999961853027,10.739999771118164,16229644.0,10.628270149230957
2020-03-24,11.199999809265137,10.829999923706055,11.010000228881836,11.149999618530273,19868409.0,11.034005165100098
2020-03-25,11.5600004196167,11.170000076293945,11.350000381469727,11.350000381469727,20874956.0,11.231925010681152
2020-03-26,11.760000228881836,11.229999542236328,11.279999732971191,11.670000076293945,25008993.0,11.548596382141113
2020-03-27,12.039999961853027,11.539999961853027,11.739999771118164,11.600000381469727,24645821.0,11.479324340820312
2020-03-30,11.6899995803833,11.199999809265137,11.34000015258789,11.270000457763672,17615741.0,11.15275764465332
2020-03-31,11.600000381469727,11.210000038146973,11.359999656677246,11.460000038146973,17020175.0,11.340780258178711
2020-04-01,11.449999809265137,11.029999732971191,11.390000343322754,11.100000381469727,19717502.0,10.984525680541992
2020-04-02,11.229999542236328,10.899999618530273,11.050000190734863,11.229999542236328,14084737.0,11.11317253112793
2020-04-03,11.420000076293945,11.15999984741211,11.229999542236328,11.270000457763672,11780303.0,11.15275764465332
2020-04-07,11.829999923706055,11.369999885559082,11.420000076293945,11.720000267028809,18759301.0,11.598075866699219
2020-04-08,11.960000038146973,11.529999732971191,11.6899995803833,11.789999961853027,16993664.0,11.66734790802002
2020-04-09,12.100000381469727,11.819999694824219,11.899999618530273,11.979999542236328,22380458.0,11.85537052154541
2020-04-10,12.210000038146973,11.720000267028809,12.0600004196167,11.75,22705960.0,11.627763748168945
2020-04-13,12.5,11.8100004196167,11.8100004196167,12.300000190734863,39907501.0,12.172041893005371
2020-04-14,12.949999809265137,12.260000228881836,12.399999618530273,12.9399995803833,46390522.0,12.805383682250977
2020-04-15,13.199999809265137,12.779999732971191,13.0,12.869999885559082,33441927.0,12.736111640930176
2020-04-16,13.130000114440918,12.630000114440918,12.800000190734863,12.90999984741211,29018640.0,12.77569580078125
2020-04-17,13.15999984741211,12.4399995803833,13.100000381469727,12.470000267028809,37380553.0,12.3402738571167
2020-04-20,12.779999732971191,12.430000305175781,12.5,12.699999809265137,23830965.0,12.567880630493164
2020-04-21,12.90999984741211,12.550000190734863,12.600000381469727,12.729999542236328,19334413.0,12.59756851196289
2020-04-22,12.930000305175781,12.510000228881836,12.569999694824219,12.84000015258789,17629656.0,12.706424713134766
2020-04-23,13.479999542236328,12.920000076293945,12.920000076293945,13.350000381469727,41699190.0,13.211118698120117
2020-04-24,13.279999732971191,12.600000381469727,13.270000457763672,12.630000114440918,25446094.0,12.498608589172363
2020-04-27,12.800000190734863,12.399999618530273,12.6899995803833,12.460000038146973,18534993.0,12.330377578735352
2020-04-28,12.699999809265137,12.300000190734863,12.420000076293945,12.479999542236328,19669279.0,12.35016918182373
2020-04-29,13.0,12.0600004196167,12.399999618530273,12.649999618530273,23954908.0,12.518400192260742
2020-04-30,12.6899995803833,12.300000190734863,12.6899995803833,12.529999732971191,19496573.0,12.399648666381836
2020-05-06,12.829999923706055,12.359999656677246,12.4399995803833,12.819999694824219,16051289.0,12.68663215637207
2020-05-07,13.039999961853027,12.710000038146973,12.819999694824219,12.90999984741211,17858460.0,12.77569580078125
2020-05-08,12.970000267028809,12.710000038146973,12.90999984741211,12.90999984741211,14795545.0,12.77569580078125
2020-05-11,13.40999984741211,12.859999656677246,12.920000076293945,13.350000381469727,26059111.0,13.211118698120117
2020-05-12,13.34000015258789,13.130000114440918,13.25,13.239999771118164,13708161.0,13.102262496948242
2020-05-13,13.550000190734863,13.039999961853027,13.149999618530273,13.460000038146973,19168932.0,13.319973945617676
2020-05-14,13.390000343322754,13.029999732971191,13.359999656677246,13.039999961853027,16377377.0,12.904343605041504
2020-05-15,13.170000076293945,12.880000114440918,13.130000114440918,13.079999923706055,15077251.0,12.943927764892578
2020-05-18,13.1899995803833,12.859999656677246,13.0,13.010000228881836,13635129.0,12.874655723571777
2020-05-19,13.270000457763672,12.949999809265137,13.069999694824219,13.180000305175781,15695826.0,13.042887687683105
2020-05-20,13.109999656677246,12.640000343322754,13.039999961853027,12.640000343322754,17594272.0,12.508504867553711
2020-05-21,13.399999618530273,12.670000076293945,12.829999923706055,13.0,25462980.0,12.86475944519043
2020-05-22,13.15999984741211,12.550000190734863,13.0,12.59000015258789,16130169.0,12.459025382995605
2020-05-25,12.829999923706055,12.4399995803833,12.609999656677246,12.720000267028809,9965016.0,12.58767318725586
2020-05-26,13.5,12.720000267028809,12.789999961853027,13.420000076293945,28332669.0,13.280390739440918
2020-05-27,13.75,13.229999542236328,13.5,13.350000381469727,24767280.0,13.211118698120117
2020-05-28,13.300000190734863,12.65999984741211,13.300000190734863,12.65999984741211,23880184.0,12.52829647064209
2020-05-29,12.899999618530273,12.630000114440918,12.680000305175781,12.729999542236328,15694678.0,12.59756851196289
2020-06-01,13.630000114440918,12.800000190734863,12.800000190734863,13.59000015258789,25606641.0,13.44862174987793
2020-06-02,13.75,13.390000343322754,13.609999656677246,13.609999656677246,19765421.0,13.468413352966309
2020-06-03,13.859999656677246,13.390000343322754,13.699999809265137,13.420000076293945,18989843.0,13.280390739440918
2020-06-04,13.989999771118164,13.300000190734863,13.569999694824219,13.970000267028809,29326850.0,13.824668884277344
2020-06-05,14.640000343322754,13.899999618530273,13.989999771118164,14.479999542236328,35781986.0,14.329362869262695
2020-06-08,14.600000381469727,14.100000381469727,14.59000015258789,14.300000190734863,26775639.0,14.151235580444336
2020-06-09,15.699999809265137,14.130000114440918,14.149999618530273,15.420000076293945,40349034.0,15.259584426879883
2020-06-10,16.09000015258789,15.430000305175781,15.550000190734863,15.789999961853027,42009778.0,15.62573528289795
2020-06-11,15.979999542236328,15.5,15.699999809265137,15.600000381469727,22929256.0,15.437711715698242
2020-06-12,16.25,15.300000190734863,15.350000381469727,16.049999237060547,29319882.0,15.88302993774414
2020-06-15,16.290000915527344,15.699999809265137,16.010000228881836,15.869999885559082,21222706.0,15.704902648925781
2020-06-16,16.139999389648438,15.680000305175781,15.869999885559082,16.020000457763672,21325861.0,15.85334300994873
2020-06-17,17.149999618530273,15.979999542236328,15.979999542236328,16.829999923706055,37319796.0,16.65491485595703
2020-06-18,16.8799991607666,16.3799991607666,16.770000457763672,16.610000610351562,25121158.0,16.437204360961914
2020-06-19,16.920000076293945,16.420000076293945,16.549999237060547,16.899999618530273,24502083.0,16.72418785095215
2020-06-22,16.959999084472656,16.079999923706055,16.8700008392334,16.34000015258789,31260242.0,16.170013427734375
2020-06-23,16.59000015258789,16.200000762939453,16.34000015258789,16.389999389648438,19348229.0,16.219491958618164
2020-06-24,16.489999771118164,15.850000381469727,16.350000381469727,16.260000228881836,23381163.0,16.090845108032227
2020-06-29,16.290000915527344,15.520000457763672,15.949999809265137,16.200000762939453,31131496.0,16.031471252441406
2020-06-30,16.510000228881836,16.149999618530273,16.229999542236328,16.239999771118164,20426863.0,16.07105255126953
2020-07-01,16.420000076293945,15.600000381469727,16.34000015258789,15.899999618530273,22453153.0,15.734590530395508
2020-07-02,16.0,14.920000076293945,15.899999618530273,15.380000114440918,51550893.0,15.220000267028809
2020-07-03,15.579999923706055,15.09000015258789,15.279999732971191,15.359999656677246,31006314.0,15.359999656677246
2020-07-06,15.630000114440918,14.989999771118164,15.020000457763672,15.380000114440918,39735803.0,15.380000114440918
2020-07-07,15.949999809265137,15.199999809265137,15.399999618530273,15.649999618530273,42726479.0,15.649999618530273
2020-07-08,15.859999656677246,15.449999809265137,15.65999984741211,15.680000305175781,28196275.0,15.680000305175781
2020-07-09,16.799999237060547,15.640000343322754,15.84000015258789,16.790000915527344,51632044.0,16.790000915527344
2020-07-10,17.309999465942383,16.510000228881836,16.8799991607666,16.700000762939453,42255625.0,16.700000762939453
2020-07-13,18.3700008392334,18.3700008392334,18.3700008392334,18.3700008392334,6551144.0,18.3700008392334
2020-07-14,20.209999084472656,19.65999984741211,20.209999084472656,20.209999084472656,135197470.0,20.209999084472656
2020-07-15,21.540000915527344,19.799999237060547,20.0,20.3799991607666,114363182.0,20.3799991607666
2020-07-16,21.18000030517578,19.139999389648438,20.200000762939453,19.219999313354492,73835453.0,19.219999313354492
2020-07-17,20.790000915527344,19.34000015258789,19.989999771118164,20.350000381469727,62139038.0,20.350000381469727
2020-07-20,20.790000915527344,19.5,20.700000762939453,20.200000762939453,54955610.0,20.200000762939453
2020-07-21,21.989999771118164,20.260000228881836,21.0,20.510000228881836,84012489.0,20.510000228881836
2020-07-22,22.469999313354492,19.649999618530273,19.799999237060547,21.59000015258789,83305765.0,21.59000015258789
2020-07-23,21.290000915527344,20.100000381469727,20.100000381469727,21.079999923706055,83533466.0,21.079999923706055
2020-07-24,20.979999542236328,19.399999618530273,20.979999542236328,19.40999984741211,65200762.0,19.40999984741211
2020-07-27,19.950000762939453,19.010000228881836,19.510000228881836,19.290000915527344,33597435.0,19.290000915527344
2020-07-28,19.8700008392334,19.049999237060547,19.459999084472656,19.559999465942383,27900102.0,19.559999465942383
2020-07-29,20.149999618530273,19.15999984741211,19.549999237060547,20.0,40518267.0,20.0
2020-07-30,20.270000457763672,19.649999618530273,20.149999618530273,19.809999465942383,30255544.0,19.809999465942383
2020-07-31,20.200000762939453,19.579999923706055,19.68000030517578,19.8700008392334,28633443.0,19.8700008392334
2020-08-03,20.84000015258789,19.719999313354492,20.049999237060547,20.3799991607666,45539209.0,20.3799991607666
2020-08-04,20.889999389648438,20.149999618530273,20.229999542236328,20.43000030517578,37990513.0,20.43000030517578
2020-08-05,20.889999389648438,19.90999984741211,20.34000015258789,20.8799991607666,35639994.0,20.8799991607666
2020-08-06,21.350000381469727,20.049999237060547,20.8700008392334,20.350000381469727,32137550.0,20.350000381469727
2020-08-07,20.190000534057617,19.09000015258789,20.0,19.40999984741211,34491453.0,19.40999984741211
2020-08-10,19.790000915527344,19.270000457763672,19.649999618530273,19.559999465942383,16046974.0,19.559999465942383
2020-08-11,19.700000762939453,18.829999923706055,19.649999618530273,18.850000381469727,27105009.0,18.850000381469727
2020-08-12,19.149999618530273,17.860000610351562,18.899999618530273,18.31999969482422,29401673.0,18.31999969482422
2020-08-13,18.479999542236328,18.049999237060547,18.309999465942383,18.190000534057617,14235696.0,18.190000534057617
2020-08-14,18.360000610351562,17.6200008392334,18.18000030517578,18.299999237060547,25688017.0,18.299999237060547
2020-08-17,18.59000015258789,18.049999237060547,18.579999923706055,18.459999084472656,22401337.0,18.459999084472656
2020-08-18,19.09000015258789,18.489999771118164,18.549999237060547,18.950000762939453,21389278.0,18.950000762939453
2020-08-19,18.950000762939453,18.299999237060547,18.950000762939453,18.420000076293945,14613551.0,18.420000076293945
2020-08-20,18.770000457763672,17.959999084472656,18.15999984741211,18.489999771118164,14014205.0,18.489999771118164
2020-08-21,18.770000457763672,18.329999923706055,18.489999771118164,18.59000015258789,10346439.0,18.59000015258789
2020-08-24,18.709999084472656,18.200000762939453,18.5,18.68000030517578,12189670.0,18.68000030517578
2020-08-25,18.90999984741211,18.399999618530273,18.81999969482422,18.530000686645508,14518934.0,18.530000686645508
2020-08-26,18.889999389648438,18.440000534057617,18.610000610351562,18.540000915527344,18833503.0,18.540000915527344
2020-08-27,18.59000015258789,17.8799991607666,18.579999923706055,18.420000076293945,19356163.0,18.420000076293945
2020-08-28,19.549999237060547,18.5,18.670000076293945,19.43000030517578,37544983.0,19.43000030517578
2020-08-31,19.899999618530273,19.299999237060547,19.899999618530273,19.489999771118164,27773882.0,19.489999771118164
2020-09-01,19.850000381469727,19.309999465942383,19.399999618530273,19.649999618530273,17199639.0,19.649999618530273
2020-09-02,19.799999237060547,18.920000076293945,19.760000228881836,19.280000686645508,22805776.0,19.280000686645508
2020-09-03,19.549999237060547,18.8799991607666,19.40999984741211,18.989999771118164,17217372.0,18.989999771118164
2020-09-04,18.829999923706055,18.350000381469727,18.739999771118164,18.809999465942383,13137917.0,18.809999465942383
2020-09-07,18.809999465942383,17.809999465942383,18.639999389648438,17.809999465942383,20068732.0,17.809999465942383
2020-09-08,18.06999969482422,17.40999984741211,17.950000762939453,17.979999542236328,12222186.0,17.979999542236328
2020-09-09,17.850000381469727,16.860000610351562,17.760000228881836,17.079999923706055,19755415.0,17.079999923706055
2020-09-10,17.540000915527344,16.8700008392334,17.299999237060547,16.899999618530273,14132969.0,16.899999618530273
2020-09-11,17.360000610351562,16.649999618530273,16.65999984741211,17.299999237060547,13369267.0,17.299999237060547
2020-09-14,17.479999542236328,17.18000030517578,17.399999618530273,17.420000076293945,11733532.0,17.420000076293945
2020-09-15,17.68000030517578,17.18000030517578,17.450000762939453,17.399999618530273,12173454.0,17.399999618530273
2020-09-16,17.479999542236328,17.010000228881836,17.350000381469727,17.18000030517578,10126263.0,17.18000030517578
2020-09-17,17.399999618530273,16.780000686645508,17.139999389648438,17.139999389648438,10596629.0,17.139999389648438
2020-09-18,17.530000686645508,16.90999984741211,17.139999389648438,17.5,11583174.0,17.5
2020-09-21,17.770000457763672,17.360000610351562,17.549999237060547,17.520000457763672,10991499.0,17.520000457763672
2020-09-22,17.709999084472656,17.139999389648438,17.3799991607666,17.170000076293945,10018293.0,17.170000076293945
2020-09-23,17.770000457763672,17.190000534057617,17.309999465942383,17.549999237060547,13128367.0,17.549999237060547
2020-09-24,17.719999313354492,17.31999969482422,17.459999084472656,17.389999389648438,12404911.0,17.389999389648438
2020-09-25,17.530000686645508,17.0,17.389999389648438,17.25,10969235.0,17.25
2020-09-28,17.299999237060547,16.600000381469727,17.25,16.6200008392334,12901525.0,16.6200008392334
2020-09-29,17.280000686645508,16.389999389648438,16.75,17.0,17368431.0,17.0
2020-09-30,17.299999237060547,16.899999618530273,17.25,17.030000686645508,11923630.0,17.030000686645508
2020-10-09,17.56999969482422,17.1200008392334,17.290000915527344,17.270000457763672,14812367.0,17.270000457763672
2020-10-12,17.90999984741211,17.43000030517578,17.469999313354492,17.8700008392334,18638878.0,17.8700008392334
2020-10-13,18.549999237060547,17.84000015258789,18.059999465942383,18.5,21712025.0,18.5
2020-10-14,18.579999923706055,18.15999984741211,18.399999618530273,18.190000534057617,17374501.0,18.190000534057617
2020-10-15,18.290000915527344,17.729999542236328,18.219999313354492,18.020000457763672,13109928.0,18.020000457763672
2020-10-16,18.049999237060547,17.649999618530273,18.020000457763672,17.850000381469727,10459411.0,17.850000381469727
2020-10-19,18.1200008392334,17.229999542236328,18.0,17.25,14952221.0,17.25
2020-10-20,17.420000076293945,16.809999465942383,17.200000762939453,17.3799991607666,13580014.0,17.3799991607666
2020-10-21,17.530000686645508,17.110000610351562,17.299999237060547,17.1299991607666,12351560.0,17.1299991607666
2020-10-22,17.299999237060547,16.850000381469727,17.010000228881836,17.040000915527344,10324903.0,17.040000915527344
2020-10-23,17.219999313354492,16.399999618530273,17.100000381469727,16.459999084472656,14471697.0,16.459999084472656
2020-10-26,16.600000381469727,16.059999465942383,16.5,16.3700008392334,11098173.0,16.3700008392334
2020-10-27,16.760000228881836,16.190000534057617,16.219999313354492,16.530000686645508,7324740.0,16.530000686645508