Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.987689971923828,7.846149921417236,7.953849792480469,7.9015398025512695,13678573.0,7.827293395996094
2010-01-05,8.123080253601074,7.9015398025512695,7.938459873199463,8.030770301818848,16186475.0,7.9553093910217285
2010-01-06,8.123080253601074,7.89231014251709,8.061539649963379,7.923079967498779,9563892.0,7.848630905151367
2010-01-07,7.923079967498779,7.569230079650879,7.907690048217773,7.649230003356934,10368507.0,7.577354431152344
2010-01-08,8.169230461120605,7.393849849700928,7.649230003356934,8.15999984741211,14206448.0,8.083325386047363
2010-01-11,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0.0,8.083325386047363
2010-01-12,8.169230461120605,7.753849983215332,7.932310104370117,8.126150131225586,12411467.0,8.049793243408203
2010-01-13,8.070770263671875,7.87076997756958,7.941539764404297,7.9015398025512695,12341507.0,7.827293395996094
2010-01-14,8.464619636535645,7.926149845123291,7.932310104370117,8.458459854125977,17316757.0,8.378979682922363
2010-01-15,8.978460311889648,8.323080062866211,8.553850173950195,8.84922981262207,25671340.0,8.76607894897461
2010-01-18,9.169230461120605,8.701539993286133,8.830769538879395,8.833849906921387,21767726.0,8.75084400177002
2010-01-19,8.873849868774414,8.479999542236328,8.833849906921387,8.575380325317383,15955995.0,8.494802474975586
2010-01-20,8.61538028717041,8.092309951782227,8.600000381469727,8.169230461120605,13695421.0,8.092469215393066
2010-01-21,8.156920433044434,7.818459987640381,8.147689819335938,7.9692301750183105,11425570.0,7.894347667694092
2010-01-22,7.846149921417236,7.599999904632568,7.846149921417236,7.670770168304443,9157157.0,7.598691940307617
2010-01-25,7.944620132446289,7.513850212097168,7.676919937133789,7.523079872131348,7076485.0,7.452389717102051
2010-01-26,7.636919975280762,7.323080062866211,7.519999980926514,7.403079986572266,5827754.0,7.333517074584961
2010-01-27,7.535379886627197,7.286149978637695,7.470769882202148,7.390769958496094,9276033.0,7.321322917938232
2010-01-28,7.492310047149658,7.307690143585205,7.384620189666748,7.36614990234375,4506339.0,7.296934127807617
2010-01-29,7.476920127868652,7.323080062866211,7.400000095367432,7.36614990234375,4861558.0,7.296934127807617
2010-02-01,7.415380001068115,6.77230978012085,7.415380001068115,6.830770015716553,7168443.0,6.766584873199463
2010-02-02,7.261539936065674,6.7846198081970215,6.830770015716553,6.886149883270264,10457736.0,6.821444511413574
2010-02-03,7.261539936065674,6.738460063934326,7.024620056152344,7.2153801918029785,10068977.0,7.147581100463867
2010-02-04,7.193850040435791,7.02154016494751,7.076920032501221,7.073850154876709,7005898.0,7.007380962371826
2010-02-05,6.963079929351807,6.76308012008667,6.932310104370117,6.766149997711182,5808725.0,6.702572345733643
2010-02-08,6.830770015716553,6.470769882202148,6.769229888916016,6.5876898765563965,5589652.0,6.525789260864258
2010-02-09,6.71999979019165,6.547689914703369,6.584619998931885,6.643080234527588,3680310.0,6.58065938949585
2010-02-10,6.766149997711182,6.609230041503906,6.7076897621154785,6.683080196380615,5054530.0,6.620283126831055
2010-02-11,7.039999961853027,6.652309894561768,6.676919937133789,6.966149806976318,6234485.0,6.900692462921143
2010-02-12,7.132309913635254,6.984620094299316,6.984620094299316,7.076920032501221,3323505.0,7.010422706604004
2010-02-22,7.126150131225586,6.932310104370117,7.126150131225586,7.024620056152344,2966918.0,6.958613872528076
2010-02-23,7.076920032501221,6.966149806976318,7.015379905700684,7.070769786834717,2367570.0,7.004329204559326
2010-02-24,7.169229984283447,6.984620094299316,7.009230136871338,7.169229984283447,3749343.0,7.101864814758301
2010-02-25,7.538459777832031,7.199999809265137,7.199999809265137,7.375380039215088,7518176.0,7.30607795715332
2010-02-26,7.449230194091797,7.163080215454102,7.350769996643066,7.203080177307129,5086536.0,7.135396480560303
2010-03-01,7.320000171661377,7.169229984283447,7.184619903564453,7.276919841766357,3535499.0,7.208542823791504
2010-03-02,7.3384599685668945,7.076920032501221,7.323080062866211,7.123079776763916,5358658.0,7.056148052215576
2010-03-03,7.230770111083984,7.104619979858398,7.1476898193359375,7.22769021987915,4748965.0,7.159775257110596
2010-03-04,7.25846004486084,6.953849792480469,7.22769021987915,6.9723100662231445,3638846.0,6.906795024871826
2010-03-05,7.067689895629883,6.926149845123291,6.960000038146973,6.97845983505249,1957303.0,6.9128875732421875
2010-03-08,7.039999961853027,6.923079967498779,7.015379905700684,6.941539764404297,3157326.0,6.87631368637085
2010-03-09,7.123079776763916,6.861539840698242,6.929230213165283,7.006149768829346,4909505.0,6.940316677093506
2010-03-10,7.0307698249816895,6.938459873199463,7.003079891204834,6.984620094299316,2722938.0,6.918989658355713
2010-03-11,7.683080196380615,6.97845983505249,6.97845983505249,7.683080196380615,20603511.0,7.610887050628662
2010-03-12,7.6461501121521,7.276919841766357,7.538459777832031,7.344620227813721,19229070.0,7.275607109069824
2010-03-15,7.473849773406982,7.28000020980835,7.307690143585205,7.375380039215088,6968159.0,7.30607795715332
2010-03-16,7.461540222167969,7.261539936065674,7.356919765472412,7.310770034790039,3413371.0,7.242074966430664
2010-03-17,7.480000019073486,7.28000020980835,7.384620189666748,7.418459892272949,6134225.0,7.348752975463867
2010-03-18,7.683080196380615,7.3538498878479,7.430769920349121,7.596920013427734,8620716.0,7.525536060333252
2010-03-19,7.627689838409424,7.4676899909973145,7.541540145874023,7.609230041503906,6001070.0,7.5377302169799805
2010-03-22,7.686150074005127,7.538459777832031,7.609230041503906,7.584619998931885,4064648.0,7.5133514404296875
2010-03-23,7.676919937133789,7.440000057220459,7.569230079650879,7.464620113372803,4519547.0,7.394478797912598
2010-03-24,7.553850173950195,7.369229793548584,7.470769882202148,7.390769958496094,4016818.0,7.321322917938232
2010-03-25,7.393849849700928,7.138460159301758,7.393849849700928,7.156919956207275,4794270.0,7.089670658111572
2010-03-26,7.323080062866211,7.1015400886535645,7.169229984283447,7.310770034790039,2435992.0,7.242074966430664
2010-03-29,7.458459854125977,7.2923102378845215,7.313849925994873,7.378459930419922,6795750.0,7.309128761291504
2010-03-30,7.372310161590576,7.243080139160156,7.372310161590576,7.3353800773620605,5196526.0,7.266453742980957
2010-03-31,7.381539821624756,7.15077018737793,7.261539936065674,7.230770111083984,6357825.0,7.1628265380859375
2010-04-01,7.6461501121521,6.729229927062988,7.233850002288818,7.4676899909973145,11724527.0,7.397520542144775
2010-04-02,7.501540184020996,7.360000133514404,7.384620189666748,7.446149826049805,7635228.0,7.376182556152344
2010-04-06,7.655379772186279,7.443079948425293,7.449230194091797,7.569230079650879,8668075.0,7.498106002807617
2010-04-07,8.061539649963379,7.569230079650879,7.5876898765563965,7.956920146942139,19373383.0,7.882153034210205
2010-04-08,8.0523099899292,7.569230079650879,7.840000152587891,7.627689838409424,16101663.0,7.55601692199707
2010-04-09,7.7753801345825195,7.615379810333252,7.624619960784912,7.667689800262451,9524619.0,7.595640182495117
2010-04-12,7.916920185089111,7.575379848480225,7.667689800262451,7.855380058288574,12357754.0,7.781567573547363
2010-04-13,7.907690048217773,7.384620189666748,7.840000152587891,7.683080196380615,10685879.0,7.610887050628662
2010-04-14,7.744619846343994,7.538459777832031,7.692309856414795,7.652309894561768,6871413.0,7.580405235290527
2010-04-15,7.904620170593262,7.470769882202148,7.649230003356934,7.889229774475098,16031352.0,7.815099239349365
2010-04-16,7.843080043792725,7.599999904632568,7.843080043792725,7.627689838409424,10075929.0,7.55601692199707
2010-04-19,7.523079872131348,7.10768985748291,7.418459892272949,7.126150131225586,12628235.0,7.059189796447754
2010-04-20,7.289229869842529,7.086150169372559,7.141540050506592,7.12923002243042,6155168.0,7.0622406005859375
2010-04-21,7.246150016784668,6.9723100662231445,7.153850078582764,7.209229946136475,10053104.0,7.141489505767822
2010-04-22,7.2153801918029785,6.97845983505249,7.2153801918029785,7.036920070648193,8693428.0,6.970798015594482
2010-04-23,7.230770111083984,7.0,7.024620056152344,7.015379905700684,7616102.0,6.949460029602051
2010-04-26,7.230770111083984,6.987689971923828,6.987689971923828,7.172309875488281,6177980.0,7.104915142059326
2010-04-27,7.169229984283447,6.923079967498779,7.169229984283447,7.003079891204834,5463773.0,6.937275409698486
2010-04-28,7.049230098724365,6.880000114440918,6.938459873199463,7.015379905700684,3254579.0,6.949460029602051
2010-04-29,7.070769786834717,6.861539840698242,7.015379905700684,6.889229774475098,3475816.0,6.824495315551758
2010-04-30,7.012310028076172,6.430769920349121,7.0,6.553850173950195,6353883.0,6.492267608642578
2010-05-04,6.824619770050049,6.430769920349121,6.51692008972168,6.769229888916016,6582384.0,6.705623149871826
2010-05-05,6.907690048217773,6.676919937133789,6.769229888916016,6.806149959564209,5878106.0,6.742196083068848
2010-05-06,6.855380058288574,6.615379810333252,6.815380096435547,6.627689838409424,4013756.0,6.565412998199463
2010-05-07,6.553850173950195,6.123079776763916,6.553850173950195,6.144619941711426,10542857.0,6.086882591247559
2010-05-10,6.144619941711426,6.144619941711426,6.144619941711426,6.144619941711426,0.0,6.086882591247559
2010-05-11,6.36614990234375,6.123079776763916,6.360000133514404,6.132309913635254,5607225.0,6.074687480926514
2010-05-12,6.23691987991333,6.0276899337768555,6.132309913635254,6.0984601974487305,4565382.0,6.04115629196167
2010-05-13,6.230770111083984,6.092309951782227,6.153850078582764,6.206150054931641,4517097.0,6.147834300994873
2010-05-14,6.415380001068115,6.153850078582764,6.153850078582764,6.381539821624756,5990910.0,6.321576118469238
2010-05-17,6.332310199737549,6.061540126800537,6.332310199737549,6.061540126800537,4538102.0,6.004583358764648
2010-05-18,6.181540012359619,5.97845983505249,6.064620018005371,6.138460159301758,5000177.0,6.080780029296875
2010-05-19,6.199999809265137,5.932310104370117,6.1476898193359375,5.993850231170654,6711773.0,5.937529563903809
2010-05-20,6.0,5.84922981262207,5.9692301750183105,5.963079929351807,4116417.0,5.907047748565674
2010-05-21,6.184619903564453,5.599999904632568,5.867690086364746,6.12923002243042,8261438.0,6.071637153625488
2010-05-24,6.446149826049805,6.123079776763916,6.172309875488281,6.344620227813721,10695997.0,6.285004138946533
2010-05-25,6.427690029144287,6.2153801918029785,6.2215399742126465,6.381539821624756,2954676.0,6.321576118469238
2010-05-26,6.458459854125977,6.3384599685668945,6.36614990234375,6.344620227813721,3240308.0,6.285004138946533
2010-05-27,6.473849773406982,6.261539936065674,6.261539936065674,6.436920166015625,3349505.0,6.37643575668335
2010-05-28,6.584619998931885,6.378459930419922,6.526150226593018,6.4676899909973145,2783674.0,6.406916618347168
2010-05-31,6.544620037078857,6.421539783477783,6.523079872131348,6.458459854125977,4527783.0,6.397773265838623
2010-06-01,6.446149826049805,6.113850116729736,6.3538498878479,6.153850078582764,6775002.0,6.0960259437561035
2010-06-02,6.230770111083984,6.092309951782227,6.123079776763916,6.2153801918029785,1746680.0,6.156978130340576
2010-06-03,6.313849925994873,6.193850040435791,6.246150016784668,6.273849964141846,3087181.0,6.214897632598877
2010-06-04,6.670770168304443,6.2153801918029785,6.2153801918029785,6.446149826049805,6031857.0,6.385578632354736
2010-06-07,6.523079872131348,6.261539936065674,6.304619789123535,6.49537992477417,4564956.0,6.4343461990356445
2010-06-08,6.538459777832031,6.436920166015625,6.492310047149658,6.510769844055176,3861536.0,6.449592113494873
2010-06-09,6.553850173950195,6.430769920349121,6.51692008972168,6.5323100090026855,4527845.0,6.4709296226501465
2010-06-10,6.593850135803223,6.400000095367432,6.5323100090026855,6.440000057220459,2712066.0,6.379486560821533
2010-06-11,6.519999980926514,6.406149864196777,6.446149826049805,6.430769920349121,3217672.0,6.3703436851501465
2010-06-17,6.492310047149658,6.2153801918029785,6.430769920349121,6.286149978637695,3517855.0,6.227082252502441
2010-06-18,6.283080101013184,5.9692301750183105,6.230770111083984,6.166150093078613,3934473.0,6.108210563659668
2010-06-21,6.199999809265137,6.049230098724365,6.199999809265137,6.104619979858398,8850247.0,6.047257900238037
2010-06-22,6.196919918060303,6.0307698249816895,6.092309951782227,6.123079776763916,8233764.0,6.065544605255127
2010-06-23,6.1476898193359375,5.953849792480469,6.095379829406738,6.0,2303229.0,5.9436211585998535
2010-06-24,6.061540126800537,5.953849792480469,6.0307698249816895,6.0,1537965.0,5.9436211585998535
2010-06-25,6.049230098724365,5.846149921417236,5.993850231170654,5.889229774475098,1617171.0,5.833891868591309
2010-06-28,5.916920185089111,5.766149997711182,5.916920185089111,5.7846198081970215,1821661.0,5.730264663696289
2010-06-29,5.843080043792725,5.381539821624756,5.809229850769043,5.384620189666748,2796121.0,5.334024429321289
2010-06-30,5.384620189666748,5.141540050506592,5.307690143585205,5.203080177307129,3010641.0,5.154189586639404
2010-07-01,5.418459892272949,5.076920032501221,5.403079986572266,5.2246198654174805,3336336.0,5.175527095794678
2010-07-02,5.307690143585205,5.046150207519531,5.2246198654174805,5.22769021987915,2403489.0,5.178568363189697
2010-07-05,5.23691987991333,5.079999923706055,5.22769021987915,5.2153801918029785,2132595.0,5.166374206542969
2010-07-06,5.2923102378845215,5.126150131225586,5.126150131225586,5.264619827270508,2520882.0,5.215150833129883
2010-07-07,5.360000133514404,5.261539936065674,5.28000020980835,5.289229869842529,1936538.0,5.239530086517334
2010-07-08,5.323080062866211,5.169229984283447,5.2923102378845215,5.187689781188965,1216150.0,5.138943672180176
2010-07-09,5.498459815979004,5.153850078582764,5.2184600830078125,5.384620189666748,4831248.0,5.334024429321289
2010-07-12,5.461540222167969,5.329229831695557,5.350769996643066,5.360000133514404,6540384.0,5.309635162353516
2010-07-13,5.332310199737549,5.199999809265137,5.320000171661377,5.261539936065674,3783455.0,5.212100505828857
2010-07-14,5.375380039215088,5.230770111083984,5.261539936065674,5.320000171661377,3318575.0,5.270010948181152
2010-07-15,5.320000171661377,5.138460159301758,5.2923102378845215,5.138460159301758,3558422.0,5.090176582336426
2010-07-16,5.15077018737793,5.009230136871338,5.126150131225586,5.132309913635254,2181107.0,5.084084510803223
2010-07-19,5.350769996643066,5.076920032501221,5.10768985748291,5.323080062866211,3856713.0,5.273061752319336
2010-07-20,5.446149826049805,5.310770034790039,5.360000133514404,5.390769958496094,7705116.0,5.340116024017334
2010-07-21,5.7076897621154785,5.415380001068115,5.430769920349121,5.489230155944824,10763935.0,5.43765115737915
2010-07-22,5.578460216522217,5.369229793548584,5.464620113372803,5.5323100090026855,4563809.0,5.480325698852539
2010-07-23,5.569230079650879,5.440000057220459,5.5323100090026855,5.446149826049805,5344755.0,5.394975185394287
2010-07-26,5.535379886627197,5.461540222167969,5.473849773406982,5.489230155944824,4396795.0,5.43765115737915
2010-07-27,5.523079872131348,5.443079948425293,5.498459815979004,5.452310085296631,4908985.0,5.401077747344971
2010-07-28,5.655379772186279,5.433849811553955,5.498459815979004,5.624619960784912,6693745.0,5.571768283843994
2010-07-29,5.655379772186279,5.553850173950195,5.652309894561768,5.639999866485596,6336736.0,5.587003707885742
2010-07-30,6.203080177307129,5.599999904632568,5.655379772186279,5.9723100662231445,21372451.0,5.916191101074219
2010-08-02,6.23691987991333,5.876920223236084,5.938459873199463,6.15077018737793,12334562.0,6.092974662780762
2010-08-03,6.193850040435791,6.061540126800537,6.153850078582764,6.10768985748291,8766299.0,6.050298690795898
2010-08-04,6.123079776763916,5.910769939422607,6.0307698249816895,6.052309989929199,6987584.0,5.995439529418945
2010-08-05,6.092309951782227,5.907690048217773,6.052309989929199,6.049230098724365,6069118.0,5.992388725280762
2010-08-06,6.307690143585205,6.046150207519531,6.046150207519531,6.190770149230957,8669687.0,6.132598876953125
2010-08-09,6.22769021987915,6.046150207519531,6.22769021987915,6.206150054931641,8609441.0,6.147834300994873
2010-08-10,6.230770111083984,5.907690048217773,6.181540012359619,5.929230213165283,5479191.0,5.87351655960083
2010-08-11,6.1476898193359375,5.907690048217773,5.923079967498779,6.119999885559082,6264482.0,6.062493801116943
2010-08-12,6.713850021362305,5.984620094299316,6.024620056152344,6.5876898765563965,15309501.0,6.525789260864258
2010-08-13,6.7076897621154785,6.403079986572266,6.615379810333252,6.489230155944824,6740451.0,6.428254127502441
2010-08-16,6.584619998931885,6.369229793548584,6.584619998931885,6.572309970855713,8233868.0,6.510553359985352
2010-08-17,6.766149997711182,6.529230117797852,6.563079833984375,6.578460216522217,8443662.0,6.516646385192871
2010-08-18,6.704619884490967,6.51692008972168,6.578460216522217,6.578460216522217,4550130.0,6.516646385192871
2010-08-19,6.667689800262451,6.523079872131348,6.523079872131348,6.5876898765563965,3955516.0,6.525789260864258
2010-08-20,6.5876898765563965,6.372310161590576,6.5876898765563965,6.372310161590576,4549113.0,6.312433242797852
2010-08-23,6.4676899909973145,6.239999771118164,6.400000095367432,6.246150016784668,3544427.0,6.187458515167236
2010-08-24,6.726150035858154,6.2184600830078125,6.239999771118164,6.679999828338623,10361585.0,6.617231369018555
2010-08-25,6.735380172729492,6.526150226593018,6.6615400314331055,6.566150188446045,6030099.0,6.504451274871826
2010-08-26,6.670770168304443,6.418459892272949,6.584619998931885,6.498459815979004,4831752.0,6.437397003173828
2010-08-27,6.563079833984375,6.400000095367432,6.430769920349121,6.510769844055176,2847052.0,6.449592113494873
2010-08-30,6.990769863128662,6.4676899909973145,6.553850173950195,6.679999828338623,7170933.0,6.617231369018555
2010-08-31,6.704619884490967,6.599999904632568,6.618460178375244,6.652309894561768,3104364.0,6.58980131149292
2010-09-01,6.735380172729492,6.559999942779541,6.652309894561768,6.603079795837402,4814186.0,6.54103422164917
2010-09-02,6.732309818267822,6.553850173950195,6.621540069580078,6.643080234527588,5174309.0,6.58065938949585
2010-09-03,6.683080196380615,6.553850173950195,6.630770206451416,6.643080234527588,4566539.0,6.58065938949585
2010-09-06,6.7076897621154785,6.603079795837402,6.692309856414795,6.698460102081299,7767487.0,6.6355180740356445
2010-09-07,7.156919956207275,6.5876898765563965,6.7076897621154785,7.0276899337768555,19038698.0,6.9616546630859375
2010-09-08,7.024620056152344,6.7784600257873535,6.984620094299316,6.975379943847656,6907169.0,6.909836292266846
2010-09-09,7.0,6.796919822692871,6.987689971923828,6.821539878845215,5600481.0,6.757441997528076
2010-09-10,6.886149883270264,6.723080158233643,6.7784600257873535,6.787690162658691,5852558.0,6.723909854888916
2010-09-13,7.070769786834717,6.769229888916016,6.769229888916016,6.944620132446289,4975311.0,6.879365921020508
2010-09-14,6.947690010070801,6.756919860839844,6.923079967498779,6.769229888916016,5403531.0,6.705623149871826
2010-09-15,6.843080043792725,6.556920051574707,6.843080043792725,6.609230041503906,6477182.0,6.547126770019531
2010-09-16,6.6461501121521,6.276919841766357,6.599999904632568,6.316919803619385,5895786.0,6.25756311416626
2010-09-17,6.443079948425293,6.206150054931641,6.316919803619385,6.390769958496094,2988892.0,6.330718994140625
2010-09-20,6.396920204162598,6.156919956207275,6.313849925994873,6.196919918060303,4498884.0,6.138690948486328
2010-09-21,6.301539897918701,6.055379867553711,6.233850002288818,6.153850078582764,2793700.0,6.0960259437561035
2010-09-27,6.769229888916016,6.159999847412109,6.2153801918029785,6.769229888916016,14085590.0,6.705623149871826
2010-09-28,6.953849792480469,6.701539993286133,6.7846198081970215,6.815380096435547,11644581.0,6.751340389251709
2010-09-29,7.307690143585205,6.815380096435547,6.818459987640381,7.076920032501221,13560374.0,7.010422706604004
2010-09-30,7.276919841766357,6.923079967498779,7.015379905700684,7.0,9338251.0,6.934224605560303
2010-10-08,7.4092302322387695,7.018459796905518,7.018459796905518,7.261539936065674,13105157.0,7.193306922912598
2010-10-11,7.501540184020996,7.138460159301758,7.249229907989502,7.2923102378845215,17029886.0,7.223788738250732
2010-10-12,7.538459777832031,7.156919956207275,7.230770111083984,7.529230117797852,13404485.0,7.458481788635254
2010-10-13,7.535379886627197,7.329229831695557,7.501540184020996,7.38769006729126,7609696.0,7.318272113800049
2010-10-14,7.38769006729126,7.076920032501221,7.38769006729126,7.104619979858398,10772242.0,7.0378618240356445
2010-10-15,7.209229946136475,7.012310028076172,7.070769786834717,7.135379791259766,4989423.0,7.068332195281982
2010-10-18,7.276919841766357,6.950769901275635,7.135379791259766,6.981540203094482,8400775.0,6.915938854217529
2010-10-19,7.2246198654174805,6.953849792480469,6.953849792480469,7.166150093078613,5654759.0,7.098813533782959
2010-10-20,7.553850173950195,6.947690010070801,6.947690010070801,7.519999980926514,19369167.0,7.449338912963867
2010-10-21,8.046150207519531,7.384620189666748,7.550769805908203,7.670770168304443,18548354.0,7.598691940307617
2010-10-22,8.030770301818848,7.652309894561768,7.732309818267822,7.679999828338623,14909173.0,7.607835292816162
2010-10-25,7.987689971923828,7.569230079650879,7.599999904632568,7.800000190734863,15003741.0,7.726707458496094
2010-10-26,8.092309951782227,7.698460102081299,7.803080081939697,7.993850231170654,17811975.0,7.918736457824707
2010-10-27,8.138460159301758,7.883080005645752,8.138460159301758,7.956920146942139,14208700.0,7.882153034210205
2010-10-28,8.15077018737793,7.880000114440918,7.880000114440918,7.953849792480469,12378645.0,7.8791117668151855
2010-10-29,8.15077018737793,7.9015398025512695,8.046150207519531,7.944620132446289,16262031.0,7.869969367980957
2010-11-01,8.458459854125977,7.907690048217773,7.907690048217773,8.123080253601074,17910915.0,8.046751976013184
2010-11-02,8.21537971496582,7.953849792480469,8.138460159301758,8.033849716186523,15154294.0,7.958359718322754
2010-11-03,8.095379829406738,7.787690162658691,8.095379829406738,7.87076997756958,10128166.0,7.796812057495117
2010-11-04,8.0,7.815380096435547,7.87076997756958,7.956920146942139,11662573.0,7.882153034210205
2010-11-05,8.753849983215332,8.006150245666504,8.006150245666504,8.673850059509277,29680123.0,8.59234619140625
2010-11-08,9.012310028076172,8.578459739685059,8.800000190734863,8.673850059509277,24145422.0,8.59234619140625
2010-11-09,9.22461986541748,8.695380210876465,8.69845962524414,9.156920433044434,27953447.0,9.070878028869629
2010-11-10,10.06149959564209,9.015379905700684,9.169230461120605,9.529230117797852,34110481.0,9.439688682556152
2010-11-11,9.78462028503418,9.323080062866211,9.529230117797852,9.4923095703125,21321796.0,9.403115272521973
2010-11-12,9.907690048217773,8.861539840698242,9.553850173950195,9.086150169372559,29464174.0,9.000771522521973
2010-11-15,9.446149826049805,9.015379905700684,9.039999961853027,9.169230461120605,13147150.0,9.083072662353516
2010-11-16,9.230770111083984,8.270770072937012,9.178460121154785,8.513850212097168,20032986.0,8.433850288391113
2010-11-17,8.523079872131348,7.953849792480469,8.424619674682617,8.089229583740234,11409359.0,8.013218879699707
2010-11-18,8.5446195602417,8.0,8.10768985748291,8.424619674682617,10273074.0,8.345458984375
2010-11-19,8.61538028717041,8.313850402832031,8.449230194091797,8.578459739685059,6498703.0,8.49785327911377
2010-11-22,8.73231029510498,8.399999618530273,8.61538028717041,8.673850059509277,9535708.0,8.59234619140625
2010-11-23,8.676919937133789,8.323080062866211,8.61538028717041,8.547690391540527,6817586.0,8.467371940612793
2010-11-24,8.676919937133789,8.369230270385742,8.369230270385742,8.655380249023438,4853121.0,8.574049949645996
2010-11-25,8.830769538879395,8.578459739685059,8.676919937133789,8.827690124511719,8983708.0,8.744741439819336
2010-11-26,9.07384967803955,8.763079643249512,8.830769538879395,8.935379981994629,8638769.0,8.851418495178223
2010-11-29,9.076919555664062,8.646149635314941,8.996919631958008,8.735380172729492,6806959.0,8.653298377990723
2010-11-30,8.729229927062988,8.036919593811035,8.652310371398926,8.243080139160156,12853028.0,8.165624618530273
2010-12-01,8.344619750976562,8.153849601745605,8.239999771118164,8.190770149230957,4371890.0,8.113805770874023
2010-12-02,8.424619674682617,8.246150016784668,8.276920318603516,8.279999732971191,4579711.0,8.20219612121582
2010-12-03,9.10768985748291,8.283080101013184,8.307689666748047,8.84922981262207,18303678.0,8.76607894897461
2010-12-06,8.867690086364746,8.4923095703125,8.747690200805664,8.618459701538086,13358497.0,8.537476539611816
2010-12-07,9.227689743041992,8.486149787902832,8.655380249023438,9.199999809265137,19602956.0,9.113553047180176
2010-12-08,9.587690353393555,9.046150207519531,9.169230461120605,9.310770034790039,19390357.0,9.223282814025879
2010-12-09,9.5076904296875,9.076919555664062,9.30154037475586,9.310770034790039,11534282.0,9.223282814025879
2010-12-10,9.412309646606445,9.135379791259766,9.230770111083984,9.304619789123535,7005313.0,9.217190742492676
2010-12-13,9.630769729614258,9.292309761047363,9.313850402832031,9.523079872131348,13867174.0,9.43359661102295
2010-12-14,9.649230003356934,9.449230194091797,9.62462043762207,9.569230079650879,8415004.0,9.479313850402832
2010-12-15,9.646149635314941,9.307689666748047,9.609230041503906,9.326149940490723,11749910.0,9.238516807556152
2010-12-16,9.486149787902832,9.230770111083984,9.230770111083984,9.363080024719238,4469738.0,9.275100708007812
2010-12-17,9.363080024719238,9.076919555664062,9.363080024719238,9.126150131225586,9286290.0,9.040396690368652
2010-12-20,9.307689666748047,8.61538028717041,9.135379791259766,8.858460426330566,10796340.0,8.775222778320312
2010-12-21,9.169230461120605,8.769229888916016,8.910770416259766,9.055379867553711,5335063.0,8.970291137695312
2010-12-22,9.089229583740234,8.769229888916016,9.07384967803955,8.858460426330566,6444201.0,8.775222778320312
2010-12-23,8.895380020141602,8.676919937133789,8.830769538879395,8.744620323181152,6036147.0,8.66245174407959
2010-12-24,8.73231029510498,8.369230270385742,8.676919937133789,8.510769844055176,6267498.0,8.430798530578613
2010-12-27,8.886150360107422,8.461540222167969,8.461540222167969,8.501540184020996,6940375.0,8.421656608581543
2010-12-28,8.584620475769043,8.0,8.584620475769043,8.452309608459473,6059995.0,8.37288761138916
2010-12-29,8.5446195602417,8.338459968566895,8.399999618530273,8.427689552307129,2807132.0,8.34850025177002
2010-12-30,8.556920051574707,8.184619903564453,8.48307991027832,8.341540336608887,4290825.0,8.26315975189209
2010-12-31,8.520000457763672,8.326149940490723,8.520000457763672,8.421540260314941,5491577.0,8.342408180236816
2011-01-04,8.73231029510498,8.4923095703125,8.520000457763672,8.550769805908203,6618241.0,8.47042179107666
2011-01-05,8.4923095703125,8.230770111083984,8.4923095703125,8.243080139160156,7503076.0,8.165624618530273
2011-01-06,8.295379638671875,8.033849716186523,8.184619903564453,8.239999771118164,5096604.0,8.162572860717773
2011-01-07,8.393850326538086,8.144619941711426,8.239999771118164,8.273850440979004,3630497.0,8.19610595703125
2011-01-10,8.307689666748047,8.067689895629883,8.067689895629883,8.172309875488281,2650219.0,8.09552001953125
2011-01-11,8.184619903564453,8.006150245666504,8.184619903564453,8.07384967803955,2935952.0,7.997983932495117
2011-01-12,8.61538028717041,8.089229583740234,8.092309951782227,8.378459930419922,6568568.0,8.299732208251953
2011-01-13,8.584620475769043,8.338459968566895,8.363080024719238,8.369230270385742,3812936.0,8.290589332580566
2011-01-14,8.461540222167969,8.0,8.369230270385742,8.006150245666504,5454364.0,7.930920124053955
2011-01-17,8.061539649963379,7.295380115509033,7.987689971923828,7.6646199226379395,5282709.0,7.592599391937256
2011-01-18,7.618460178375244,7.476920127868652,7.599999904632568,7.584619998931885,2043333.0,7.5133514404296875
2011-01-19,7.876920223236084,7.510769844055176,7.584619998931885,7.833849906921387,2285982.0,7.760239601135254
2011-01-20,7.889229774475098,7.535379886627197,7.77230978012085,7.630770206451416,2596009.0,7.559068202972412
2011-01-21,7.793849945068359,7.572309970855713,7.630770206451416,7.624619960784912,3261017.0,7.552975654602051
2011-01-24,7.769229888916016,7.323080062866211,7.692309856414795,7.369229793548584,3407722.0,7.299984931945801
2011-01-25,7.507689952850342,6.679999828338623,7.38769006729126,6.926149845123291,6583106.0,6.8610687255859375
2011-01-26,7.015379905700684,6.803080081939697,6.926149845123291,6.950769901275635,2110202.0,6.885457515716553
2011-01-27,7.178460121154785,6.7846198081970215,6.793849945068359,7.012310028076172,4519349.0,6.9464192390441895
2011-01-28,7.2246198654174805,6.861539840698242,7.086150169372559,7.015379905700684,4446465.0,6.949460029602051
2011-01-31,7.116919994354248,6.89231014251709,7.070769786834717,7.061540126800537,3788310.0,6.995186805725098
2011-02-01,7.175380229949951,7.055379867553711,7.123079776763916,7.1015400886535645,4027819.0,7.034811019897461
2011-02-09,7.2153801918029785,6.701539993286133,7.095379829406738,7.135379791259766,3455481.0,7.068332195281982
2011-02-10,7.513850212097168,7.092309951782227,7.123079776763916,7.461540222167969,4759027.0,7.391427993774414
2011-02-11,7.710770130157471,7.384620189666748,7.461540222167969,7.606150150299072,5440367.0,7.534678936004639
2011-02-14,7.806149959564209,7.547689914703369,7.599999904632568,7.683080196380615,6418396.0,7.610887050628662
2011-02-15,7.723080158233643,7.553850173950195,7.710770130157471,7.581540107727051,6240565.0,7.510300636291504
2011-02-16,7.618460178375244,7.403079986572266,7.569230079650879,7.470769882202148,7492550.0,7.400571346282959
2011-02-17,7.566150188446045,7.369229793548584,7.461540222167969,7.553850173950195,6350994.0,7.482871055603027
2011-02-18,7.584619998931885,7.421539783477783,7.556920051574707,7.553850173950195,3606619.0,7.482871055603027
2011-02-21,7.627689838409424,7.476920127868652,7.476920127868652,7.584619998931885,4049760.0,7.5133514404296875
2011-02-22,7.6461501121521,7.199999809265137,7.621540069580078,7.2215399742126465,7833761.0,7.153682708740234
2011-02-23,7.347690105438232,7.193850040435791,7.2153801918029785,7.239999771118164,5855336.0,7.171969413757324
2011-02-24,7.255380153656006,7.076920032501221,7.255380153656006,7.178460121154785,6003429.0,7.111008167266846
2011-02-25,7.206150054931641,6.996920108795166,7.199999809265137,7.119999885559082,6911661.0,7.053097248077393
2011-02-28,7.193850040435791,6.97845983505249,7.1476898193359375,7.190770149230957,6278766.0,7.123202323913574
2011-03-01,7.599999904632568,7.116919994354248,7.190770149230957,7.566150188446045,16517351.0,7.495054721832275
2011-03-02,7.639999866485596,7.403079986572266,7.507689952850342,7.489230155944824,8542397.0,7.418857574462891
2011-03-03,7.723080158233643,7.384620189666748,7.519999980926514,7.400000095367432,11988694.0,7.330466270446777
2011-03-04,7.535379886627197,7.264619827270508,7.464620113372803,7.464620113372803,6326528.0,7.394478797912598
2011-03-07,8.147689819335938,7.4092302322387695,7.470769882202148,8.083080291748047,25390442.0,8.00712776184082
2011-03-08,8.083080291748047,7.880000114440918,8.083080291748047,8.024620056152344,13266357.0,7.949217319488525
2011-03-09,8.21537971496582,7.883080005645752,7.963079929351807,8.15999984741211,13772713.0,8.083325386047363
2011-03-10,8.498459815979004,7.984620094299316,8.156920433044434,8.470769882202148,28955396.0,8.39117431640625
2011-03-11,8.646149635314941,8.26768970489502,8.369230270385742,8.292309761047363,16768927.0,8.214391708374023
2011-03-14,8.307689666748047,8.0523099899292,8.246150016784668,8.15999984741211,10183992.0,8.083325386047363
2011-03-15,8.156920433044434,7.824619770050049,8.153849601745605,7.981540203094482,8550607.0,7.9065423011779785
2011-03-16,8.21537971496582,7.953849792480469,7.953849792480469,8.196920394897461,10461392.0,8.119897842407227
2011-03-17,8.113849639892578,7.7846198081970215,8.076919555664062,7.87076997756958,9049501.0,7.796812057495117
2011-03-18,8.030770301818848,7.910769939422607,7.941539764404297,7.9692301750183105,4894009.0,7.894347667694092
2011-03-21,8.07384967803955,7.836919784545898,7.9692301750183105,7.913849830627441,7186780.0,7.8394880294799805
2011-03-22,7.947690010070801,7.723080158233643,7.916920185089111,7.861539840698242,6919272.0,7.787669658660889
2011-03-23,8.0,7.861539840698242,7.8984599113464355,7.9692301750183105,5634343.0,7.894347667694092
2011-03-24,8.153849601745605,7.846149921417236,7.953849792480469,8.141539573669434,6948080.0,8.065037727355957
2011-03-25,8.329230308532715,8.030770301818848,8.123080253601074,8.218460083007812,10117253.0,8.1412353515625
2011-03-28,8.298460006713867,7.84922981262207,8.184619903564453,7.8984599113464355,12039758.0,7.82424259185791
2011-03-29,7.966149806976318,7.553850173950195,7.876920223236084,7.584619998931885,9720724.0,7.5133514404296875
2011-03-30,7.643080234527588,7.430769920349121,7.643080234527588,7.513850212097168,5920275.0,7.443246841430664
2011-03-31,7.716919898986816,7.501540184020996,7.513850212097168,7.563079833984375,6001726.0,7.492013454437256
2011-04-01,7.846149921417236,7.384620189666748,7.578460216522217,7.840000152587891,5482685.0,7.766331672668457
2011-04-06,7.830770015716553,7.584619998931885,7.7846198081970215,7.735380172729492,5952056.0,7.662694454193115
2011-04-07,7.806149959564209,7.639999866485596,7.695380210876465,7.710770130157471,4314485.0,7.638316631317139
2011-04-08,7.840000152587891,7.639999866485596,7.704619884490967,7.726150035858154,5687682.0,7.653552055358887
2011-04-11,7.769229888916016,7.569230079650879,7.726150035858154,7.606150150299072,8304224.0,7.534678936004639
2011-04-12,7.833849906921387,7.541540145874023,7.563079833984375,7.769229888916016,7122615.0,7.696226596832275
2011-04-13,7.769229888916016,7.652309894561768,7.766149997711182,7.766149997711182,7751831.0,7.693175792694092
2011-04-14,7.815380096435547,7.676919937133789,7.738460063934326,7.692309856414795,6843869.0,7.620028972625732
2011-04-15,7.744619846343994,7.538459777832031,7.649230003356934,7.569230079650879,4919213.0,7.498106002807617
2011-04-18,7.676919937133789,7.507689952850342,7.566150188446045,7.541540145874023,5302567.0,7.470676422119141
2011-04-19,7.630770206451416,7.261539936065674,7.630770206451416,7.332310199737549,8739224.0,7.2634124755859375
2011-04-20,7.51692008972168,7.28000020980835,7.3415398597717285,7.415380001068115,4616739.0,7.345702171325684
2011-04-21,7.470769882202148,7.3538498878479,7.4123101234436035,7.406149864196777,3476938.0,7.336557865142822
2011-04-22,8.033849716186523,7.396920204162598,7.443079948425293,7.618460178375244,17139378.0,7.546873569488525
2011-04-25,7.800000190734863,7.480000019073486,7.618460178375244,7.732309818267822,9899935.0,7.659653663635254
2011-04-26,7.790770053863525,7.615379810333252,7.732309818267822,7.750770092010498,7874145.0,7.677940368652344
2011-04-27,7.956920146942139,7.596920013427734,7.7753801345825195,7.61230993270874,9058146.0,7.540781021118164
2011-04-28,7.74153995513916,7.3538498878479,7.630770206451416,7.529230117797852,9404833.0,7.458481788635254
2011-04-29,7.51692008972168,7.38769006729126,7.51692008972168,7.433849811553955,4632696.0,7.363997459411621
2011-05-03,7.876920223236084,7.476920127868652,7.476920127868652,7.766149997711182,9412942.0,7.693175792694092
2011-05-04,7.984620094299316,7.701539993286133,7.760000228881836,7.876920223236084,15920732.0,7.802905082702637
2011-05-05,7.9692301750183105,7.7076897621154785,7.876920223236084,7.883080005645752,8255620.0,7.809007167816162
2011-05-06,8.061539649963379,7.744619846343994,7.7846198081970215,8.0,13786997.0,7.924828052520752
2011-05-09,8.15077018737793,7.929230213165283,8.018460273742676,8.04308032989502,12816670.0,7.967504024505615
2011-05-10,8.092309951782227,7.883080005645752,8.092309951782227,7.984620094299316,8049239.0,7.909593105316162
2011-05-11,8.110770225524902,7.910769939422607,7.963079929351807,8.006150245666504,9902616.0,7.930920124053955
2011-05-12,8.061539649963379,7.846149921417236,7.938459873199463,7.910769939422607,8923122.0,7.836436748504639
2011-05-13,8.381540298461914,7.904620170593262,7.960000038146973,8.313850402832031,20450556.0,8.235730171203613
2011-05-16,8.658459663391113,8.218460083007812,8.399999618530273,8.464619636535645,22877230.0,8.38508129119873
2011-05-17,8.4553804397583,8.196920394897461,8.353850364685059,8.236920356750488,15338823.0,8.159523010253906
2011-05-18,8.436920166015625,8.153849601745605,8.196920394897461,8.415379524230957,9735852.0,8.336304664611816
2011-05-19,8.538459777832031,8.289230346679688,8.424619674682617,8.304619789123535,6815185.0,8.226585388183594
2011-05-20,8.353850364685059,8.061539649963379,8.30154037475586,8.144619941711426,7430689.0,8.06808853149414
2011-05-23,8.113849639892578,7.6615400314331055,8.09846019744873,7.686150074005127,9779737.0,7.613927841186523
2011-05-24,7.692309856414795,7.49537992477417,7.686150074005127,7.6461501121521,5488525.0,7.57430362701416
2011-05-26,7.686150074005127,7.49537992477417,7.6615400314331055,7.513850212097168,4925277.0,7.443246841430664
2011-05-27,7.593850135803223,7.25846004486084,7.501540184020996,7.270770072937012,6671782.0,7.202450275421143
2011-05-31,7.415380001068115,6.984620094299316,7.255380153656006,7.396920204162598,6522129.0,7.3274149894714355
2011-06-01,7.480000019073486,7.323080062866211,7.347690105438232,7.464620113372803,2620465.0,7.394478797912598
2011-06-02,7.581540107727051,7.323080062866211,7.347690105438232,7.569230079650879,5350865.0,7.498106002807617
2011-06-03,7.800000190734863,7.449230194091797,7.569230079650879,7.726150035858154,4871383.0,7.653552055358887
2011-06-07,7.753849983215332,7.652309894561768,7.716919898986816,7.735380172729492,2465193.0,7.662694454193115
2011-06-08,7.7846198081970215,7.596920013427734,7.701539993286133,7.673850059509277,2433073.0,7.601743221282959
2011-06-09,7.704619884490967,7.384620189666748,7.652309894561768,7.38769006729126,3868806.0,7.318272113800049
2011-06-10,7.430769920349121,7.076920032501221,7.396920204162598,7.187689781188965,6784924.0,7.120151042938232
2011-06-13,7.175380229949951,7.02154016494751,7.15077018737793,7.119999885559082,2137882.0,7.053097248077393
2011-06-14,7.310770034790039,7.0984601974487305,7.135379791259766,7.2153801918029785,4843420.0,7.147581100463867
2011-06-15,7.2923102378845215,7.113850116729736,7.2153801918029785,7.2153801918029785,3162282.0,7.147581100463867
2011-06-16,7.249229907989502,7.083079814910889,7.083079814910889,7.233850002288818,3175884.0,7.165877342224121
2011-06-17,7.252309799194336,7.1015400886535645,7.2215399742126465,7.141540050506592,2216672.0,7.074434757232666
2011-06-20,7.169229984283447,6.818459987640381,7.10768985748291,7.0,3011242.0,6.934224605560303
2011-06-21,7.230770111083984,6.953849792480469,6.953849792480469,7.196919918060303,4972175.0,7.129294395446777
2011-06-22,7.864620208740234,7.156919956207275,7.156919956207275,7.510769844055176,10520061.0,7.440195560455322
2011-06-23,8.030770301818848,7.384620189666748,7.449230194091797,7.750770092010498,10428720.0,7.677940368652344
2011-06-24,7.793849945068359,7.63385009765625,7.750770092010498,7.692309856414795,5241860.0,7.620028972625732
2011-06-27,7.766149997711182,7.627689838409424,7.766149997711182,7.676919937133789,4544108.0,7.6047844886779785
2011-06-28,7.738460063934326,7.636919975280762,7.695380210876465,7.670770168304443,3559306.0,7.598691940307617
2011-06-29,7.692309856414795,7.440000057220459,7.692309856414795,7.449230194091797,5150961.0,7.3792338371276855
2011-06-30,7.652309894561768,7.458459854125977,7.486149787902832,7.510769844055176,7240327.0,7.440195560455322
2011-07-01,7.630770206451416,7.507689952850342,7.563079833984375,7.569230079650879,6463714.0,7.498106002807617
2011-07-04,7.683080196380615,7.544620037078857,7.569230079650879,7.6615400314331055,8614099.0,7.589548587799072
2011-07-05,7.796919822692871,7.572309970855713,7.6615400314331055,7.606150150299072,6646357.0,7.534678936004639
2011-07-06,7.584619998931885,7.418459892272949,7.538459777832031,7.48307991027832,6202368.0,7.4127655029296875
2011-07-07,8.0,7.492310047149658,7.501540184020996,7.966149806976318,15612414.0,7.89129638671875
2011-07-08,7.9692301750183105,7.77230978012085,7.803080081939697,7.84922981262207,7858922.0,7.775475025177002
2011-07-11,7.824619770050049,7.698460102081299,7.824619770050049,7.744619846343994,5715762.0,7.671847820281982
2011-07-12,7.7076897621154785,7.556920051574707,7.7076897621154785,7.599999904632568,5370631.0,7.5285868644714355
2011-07-13,7.7753801345825195,7.61230993270874,7.63385009765625,7.769229888916016,4631643.0,7.696226596832275
2011-07-14,7.812310218811035,7.71999979019165,7.806149959564209,7.747690200805664,4852169.0,7.674889087677002
2011-07-15,7.812310218811035,7.713850021362305,7.726150035858154,7.7753801345825195,5010717.0,7.702319145202637
2011-07-18,7.830770015716553,7.71999979019165,7.7815399169921875,7.750770092010498,6291356.0,7.677940368652344
2011-07-19,7.738460063934326,7.529230117797852,7.630770206451416,7.596920013427734,8350624.0,7.525536060333252
2011-07-20,7.692309856414795,7.48307991027832,7.6461501121521,7.541540145874023,8046064.0,7.470676422119141
2011-07-21,7.929230213165283,7.480000019073486,7.599999904632568,7.796919822692871,13816516.0,7.723656177520752
2011-07-22,7.9723100662231445,7.769229888916016,7.809229850769043,7.8523101806640625,11433516.0,7.778526306152344
2011-07-25,7.815380096435547,7.492310047149658,7.815380096435547,7.606150150299072,10356550.0,7.534678936004639
2011-07-26,8.141539573669434,7.575379848480225,7.593850135803223,8.092309951782227,23733495.0,8.016271591186523
2011-07-27,8.676919937133789,8.10768985748291,8.138460159301758,8.335379600524902,39431836.0,8.25705623626709
2011-07-28,8.40923023223877,8.09846019744873,8.153849601745605,8.283080101013184,12949849.0,8.20524787902832
2011-07-29,8.276920318603516,8.033849716186523,8.199999809265137,8.116920471191406,11113326.0,8.040650367736816
2011-08-01,8.169230461120605,7.953849792480469,8.09846019744873,7.996920108795166,7182981.0,7.921777248382568
2011-08-02,8.304619789123535,7.963079929351807,8.304619789123535,8.104619979858398,8997963.0,8.028465270996094
2011-08-03,8.15077018737793,7.9015398025512695,8.0,8.089229583740234,7170215.0,8.013218879699707
2011-08-04,8.126150131225586,8.0,8.030770301818848,8.0523099899292,3657547.0,7.97664737701416
2011-08-05,7.960000038146973,7.689229965209961,7.723080158233643,7.876920223236084,4975890.0,7.802905082702637
2011-08-08,7.824619770050049,7.23691987991333,7.824619770050049,7.501540184020996,7717625.0,7.431052207946777
2011-08-09,7.815380096435547,7.076920032501221,7.264619827270508,7.695380210876465,12948562.0,7.62307071685791
2011-08-10,7.950769901275635,7.723080158233643,7.74153995513916,7.803080081939697,5440981.0,7.729758262634277
2011-08-11,7.864620208740234,7.584619998931885,7.6646199226379395,7.84922981262207,4009330.0,7.775475025177002
2011-08-12,7.953849792480469,7.738460063934326,7.886149883270264,7.77230978012085,6382197.0,7.699277400970459
2011-08-15,7.9692301750183105,7.753849983215332,7.830770015716553,7.89231014251709,6602911.0,7.818150520324707
2011-08-16,8.079999923706055,7.723080158233643,7.963079929351807,7.843080043792725,6936133.0,7.769382953643799
2011-08-17,7.840000152587891,7.538459777832031,7.840000152587891,7.689229965209961,8305505.0,7.616978645324707
2011-08-18,7.760000228881836,7.513850212097168,7.670770168304443,7.538459777832031,4899365.0,7.467624664306641
2011-08-19,7.649230003356934,7.393849849700928,7.440000057220459,7.535379886627197,4494639.0,7.464573860168457
2011-08-22,7.636919975280762,7.476920127868652,7.526150226593018,7.529230117797852,3468465.0,7.458481788635254
2011-08-23,7.615379810333252,7.476920127868652,7.615379810333252,7.569230079650879,3942536.0,7.498106002807617
2011-08-24,7.609230041503906,7.50462007522583,7.599999904632568,7.553850173950195,3477103.0,7.482871055603027
2011-08-25,7.673850059509277,7.476920127868652,7.49537992477417,7.649230003356934,7211811.0,7.577354431152344
2011-08-26,8.015379905700684,7.618460178375244,7.643080234527588,7.960000038146973,13393802.0,7.885204315185547
2011-08-29,7.938459873199463,7.750770092010498,7.8984599113464355,7.809229850769043,7989033.0,7.735851287841797
2011-08-30,7.993850231170654,7.753849983215332,7.843080043792725,7.760000228881836,5253427.0,7.687083721160889
2011-08-31,7.787690162658691,7.615379810333252,7.726150035858154,7.753849983215332,4971330.0,7.6809916496276855
2011-09-01,7.846149921417236,7.698460102081299,7.753849983215332,7.769229888916016,2768109.0,7.696226596832275
2011-09-02,7.7846198081970215,7.538459777832031,7.723080158233643,7.569230079650879,3593905.0,7.498106002807617
2011-09-05,7.559999942779541,7.470769882202148,7.476920127868652,7.489230155944824,2127330.0,7.418857574462891
2011-09-06,7.513850212097168,7.433849811553955,7.470769882202148,7.498459815979004,2711719.0,7.4280009269714355
2011-09-07,7.636919975280762,7.507689952850342,7.630770206451416,7.624619960784912,2632445.0,7.552975654602051
2011-09-08,7.7753801345825195,7.599999904632568,7.692309856414795,7.756919860839844,5663924.0,7.684032440185547
2011-09-09,7.7784600257873535,7.615379810333252,7.750770092010498,7.615379810333252,3095362.0,7.543822288513184
2011-09-13,7.61230993270874,7.48307991027832,7.61230993270874,7.538459777832031,3694125.0,7.467624664306641
2011-09-14,7.606150150299072,7.230770111083984,7.596920013427734,7.344620227813721,6384989.0,7.275607109069824
2011-09-15,7.424620151519775,7.316919803619385,7.344620227813721,7.332310199737549,3432650.0,7.2634124755859375
2011-09-16,7.406149864196777,7.28000020980835,7.406149864196777,7.326149940490723,3655723.0,7.257309913635254
2011-09-19,7.369229793548584,7.055379867553711,7.369229793548584,7.178460121154785,2567809.0,7.111008167266846
2011-09-20,7.196919918060303,7.076920032501221,7.1015400886535645,7.116919994354248,4352897.0,7.050046443939209
2011-09-21,7.3384599685668945,7.076920032501221,7.153850078582764,7.329229831695557,5291136.0,7.2603607177734375
2011-09-22,7.332310199737549,7.163080215454102,7.261539936065674,7.193850040435791,3133923.0,7.126253128051758
2011-09-23,7.166150093078613,6.916920185089111,7.086150169372559,7.058460235595703,6516052.0,6.992135524749756
2011-09-26,7.0276899337768555,6.470769882202148,6.981540203094482,6.581540107727051,5784873.0,6.519697189331055
2011-09-27,6.704619884490967,6.480000019073486,6.689229965209961,6.535379886627197,4928862.0,6.473970413208008
2011-09-28,6.790770053863525,6.541540145874023,6.581540107727051,6.547689914703369,7288225.0,6.4861650466918945
2011-09-29,6.606150150299072,6.2184600830078125,6.581540107727051,6.307690143585205,3622720.0,6.248419761657715
2011-09-30,6.400000095367432,5.916920185089111,6.400000095367432,6.086150169372559,7712737.0,6.0289626121521
2011-10-10,6.193850040435791,6.0,6.089230060577393,6.153850078582764,3789097.0,6.0960259437561035
2011-10-11,6.307690143585205,6.0,6.270770072937012,6.067689895629883,2653274.0,6.010674953460693
2011-10-12,6.320000171661377,5.960000038146973,5.960000038146973,6.289229869842529,2624300.0,6.230133533477783
2011-10-13,6.347690105438232,6.092309951782227,6.307690143585205,6.233850002288818,5345996.0,6.175273418426514
2011-10-14,6.276919841766357,6.153850078582764,6.270770072937012,6.178460121154785,2165790.0,6.120404243469238
2011-10-17,6.261539936065674,6.123079776763916,6.2153801918029785,6.175380229949951,1545924.0,6.117353439331055
2011-10-18,6.206150054931641,6.095379829406738,6.126150131225586,6.12923002243042,2271626.0,6.071637153625488
2011-10-19,6.184619903564453,5.916920185089111,6.123079776763916,5.984620094299316,2870117.0,5.928386211395264
2011-10-20,5.956920146942139,5.501540184020996,5.956920146942139,5.806149959564209,4849257.0,5.751592636108398
2011-10-21,5.7846198081970215,5.581540107727051,5.750770092010498,5.698460102081299,2656095.0,5.644914627075195
2011-10-24,5.7753801345825195,5.476920127868652,5.603079795837402,5.698460102081299,1852851.0,5.644914627075195
2011-10-25,5.473849773406982,5.12923002243042,5.473849773406982,5.261539936065674,40073340.0,5.212100505828857
2011-10-26,5.22769021987915,5.0,5.10768985748291,5.159999847412109,27239422.0,5.111514091491699
2011-10-27,5.261539936065674,5.132309913635254,5.138460159301758,5.15077018737793,20001201.0,5.102371692657471
2011-10-28,5.239999771118164,5.104619979858398,5.196919918060303,5.172309875488281,20305226.0,5.123708724975586
2011-10-31,5.689229965209961,5.175380229949951,5.175380229949951,5.689229965209961,29712282.0,5.63577127456665
2011-11-01,5.836919784545898,5.584619998931885,5.686150074005127,5.747690200805664,27368860.0,5.693682670593262
2011-11-02,5.904620170593262,5.538459777832031,5.599999904632568,5.803080081939697,16737194.0,5.748551845550537
2011-11-03,5.956920146942139,5.686150074005127,5.796919822692871,5.858459949493408,20962067.0,5.803411483764648
2011-11-04,5.864620208740234,5.692309856414795,5.858459949493408,5.716919898986816,14891477.0,5.663200855255127
2011-11-07,5.803080081939697,5.606150150299072,5.692309856414795,5.692309856414795,8391675.0,5.638822555541992
2011-11-08,5.753849983215332,5.624619960784912,5.686150074005127,5.649230003356934,6130251.0,5.596147537231445
2011-11-09,5.723080158233643,5.603079795837402,5.655379772186279,5.71999979019165,6353750.0,5.666252613067627
2011-11-10,5.676919937133789,5.347690105438232,5.676919937133789,5.3538498878479,11898796.0,5.303542137145996
2011-11-11,5.452310085296631,5.323080062866211,5.3538498878479,5.418459892272949,6565335.0,5.3675456047058105
2011-11-14,5.615379810333252,5.384620189666748,5.449230194091797,5.569230079650879,8503508.0,5.5168986320495605
2011-11-15,5.615379810333252,5.507689952850342,5.526150226593018,5.544620037078857,5494859.0,5.492520809173584
2011-11-16,5.953849792480469,5.550769805908203,5.584619998931885,5.713850021362305,20547169.0,5.660160064697266
2011-11-17,5.935379981994629,5.6646199226379395,5.732309818267822,5.812310218811035,15295679.0,5.757695198059082
2011-11-18,5.876920223236084,5.679999828338623,5.76308012008667,5.689229965209961,12780940.0,5.63577127456665
2011-11-21,5.689229965209961,5.323080062866211,5.544620037078857,5.48307991027832,8469327.0,5.431558132171631
2011-11-22,5.578460216522217,5.375380039215088,5.375380039215088,5.575379848480225,4595965.0,5.522990703582764
2011-11-23,5.6646199226379395,5.360000133514404,5.584619998931885,5.369229793548584,4755133.0,5.318778038024902
2011-11-24,5.356919765472412,5.123079776763916,5.3538498878479,5.187689781188965,6131525.0,5.138943672180176
2011-11-25,5.2215399742126465,5.1015400886535645,5.187689781188965,5.193850040435791,4678401.0,5.145046234130859
2011-11-28,5.3353800773620605,5.184619903564453,5.199999809265137,5.230770111083984,3546445.0,5.181619167327881
2011-11-29,5.360000133514404,5.289229869842529,5.301539897918701,5.320000171661377,4104844.0,5.270010948181152
2011-11-30,5.3384599685668945,4.895380020141602,5.320000171661377,4.926149845123291,7278950.0,4.879861354827881
2011-12-01,5.1476898193359375,4.953849792480469,5.061540126800537,4.984620094299316,7051183.0,4.937782287597656
2011-12-02,4.990769863128662,4.701539993286133,4.984620094299316,4.738460063934326,5963639.0,4.693935394287109
2011-12-05,4.753849983215332,4.49537992477417,4.738460063934326,4.510769844055176,3926637.0,4.468384265899658
2011-12-06,4.553850173950195,4.418459892272949,4.492310047149658,4.529230117797852,3473782.0,4.486671447753906
2011-12-07,4.5907697677612305,4.455379962921143,4.553850173950195,4.470769882202148,2463773.0,4.428760528564453
2011-12-08,4.464620113372803,4.163080215454102,4.464620113372803,4.326149940490723,5586357.0,4.285499572753906
2011-12-09,4.378459930419922,4.153850078582764,4.270770072937012,4.175380229949951,4454359.0,4.136146068572998
2011-12-12,4.169229984283447,4.039999961853027,4.169229984283447,4.064620018005371,2889214.0,4.026426792144775
2011-12-13,4.055379867553711,3.7846200466156006,4.055379867553711,3.79692006111145,6571237.0,3.761242389678955
2011-12-14,3.9846200942993164,3.74153995513916,3.74153995513916,3.8523099422454834,9385385.0,3.8161118030548096
2011-12-15,3.8523099422454834,3.735379934310913,3.821540117263794,3.7815399169921875,4658719.0,3.746006727218628
2011-12-16,3.815380096435547,3.5446200370788574,3.7815399169921875,3.689229965209961,8512396.0,3.654564380645752
2011-12-19,3.7261500358581543,3.606149911880493,3.6461501121520996,3.7169198989868164,6159400.0,3.6819937229156494
2011-12-20,3.799999952316284,3.63385009765625,3.7169198989868164,3.7261500358581543,5284552.0,3.6911375522613525
2011-12-21,3.79692006111145,3.3538498878479004,3.7446200847625732,3.3969199657440186,9737776.0,3.3650009632110596
2011-12-22,3.3630800247192383,3.1138501167297363,3.3261499404907227,3.252310037612915,7579104.0,3.221749782562256
2011-12-23,3.378459930419922,3.2123100757598877,3.2338500022888184,3.2707700729370117,4891429.0,3.2400362491607666
2011-12-26,3.3384599685668945,3.2153799533843994,3.2707700729370117,3.2707700729370117,4494808.0,3.2400362491607666
2011-12-27,3.2707700729370117,2.9630799293518066,3.2307701110839844,2.987689971923828,7662671.0,2.95961594581604
2011-12-28,2.9569199085235596,2.821540117263794,2.9230799674987793,2.8953800201416016,12361271.0,2.868173599243164
2011-12-29,3.0184600353240967,2.8615400791168213,2.9015400409698486,2.990770101547241,13940156.0,2.96266770362854
2011-12-30,3.1569199562072754,2.9630799293518066,2.9784600734710693,3.126149892807007,19290667.0,3.0967752933502197
2012-01-04,3.1723101139068604,2.990770101547241,3.1384599208831787,2.996920108795166,11805179.0,2.968759775161743
2012-01-05,2.9569199085235596,2.698460102081299,2.953850030899048,2.704619884490967,11118087.0,2.679206132888794
2012-01-06,2.855380058288574,2.6492300033569336,2.7169198989868164,2.8523099422454834,9708107.0,2.8255081176757812
2012-01-09,3.0153799057006836,2.7446200847625732,2.815380096435547,3.009229898452759,11355552.0,2.9809539318084717
2012-01-10,3.184619903564453,2.92615008354187,2.9846200942993164,3.1107699871063232,18888557.0,3.0815398693084717
2012-01-11,3.4215400218963623,3.046149969100952,3.0892300605773926,3.3476901054382324,31176436.0,3.3162336349487305
2012-01-12,3.3507699966430664,3.200000047683716,3.2830801010131836,3.2923099994659424,18496455.0,3.261373996734619
2012-01-13,3.3046200275421143,3.0399999618530273,3.2923099994659424,3.046149969100952,13970960.0,3.017526865005493
2012-01-16,3.046149969100952,2.855380058288574,2.9846200942993164,2.8615400791168213,8261964.0,2.8346519470214844
2012-01-17,3.1476900577545166,2.824620008468628,2.873850107192993,3.1353800296783447,11708853.0,3.1059184074401855
2012-01-18,3.2307701110839844,3.0769200325012207,3.1353800296783447,3.12923002243042,12274541.0,3.0998263359069824
2012-01-19,3.1569199562072754,2.9784600734710693,3.0984599590301514,3.052309989929199,11000151.0,3.0236289501190186
2012-01-20,3.0769200325012207,2.987689971923828,3.061539888381958,3.0215399265289307,7185597.0,2.9931480884552
2012-01-30,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-01-31,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-01,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-02,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-03,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-06,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-07,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-08,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-09,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-10,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-13,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-14,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-15,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-16,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-17,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-20,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-21,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-22,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-23,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-24,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-27,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-28,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-02-29,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-01,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-02,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-05,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-06,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-07,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-08,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-09,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-12,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-13,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-14,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-15,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-16,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-19,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-20,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-21,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-22,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-23,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-26,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-27,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-28,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-29,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-03-30,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-05,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-06,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-09,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-10,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-11,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-12,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-13,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-16,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-17,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-18,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-19,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-20,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-23,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-24,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-25,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-26,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-04-27,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-02,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-03,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-04,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-07,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-08,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-09,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-10,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-11,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-14,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-15,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-16,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-17,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-18,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-21,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-22,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-23,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-24,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-25,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-28,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-29,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-30,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-05-31,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-01,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-04,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-05,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-06,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-07,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-08,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-11,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-12,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-13,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-14,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-15,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-18,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-19,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-20,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-21,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-25,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-26,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-27,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-28,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-06-29,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-02,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-03,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-04,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-05,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-06,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-09,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-10,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-11,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-12,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-13,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-16,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-17,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-18,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-19,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-20,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-23,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-24,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-25,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-26,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-27,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-30,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-07-31,3.0215399265289307,3.0215399265289307,3.0215399265289307,3.0215399265289307,0.0,2.9931480884552
2012-08-01,3.1723101139068604,3.1723101139068604,3.1723101139068604,3.1723101139068604,522791.0,3.1425020694732666
2012-08-02,3.3323099613189697,3.3323099613189697,3.3323099613189697,3.3323099613189697,709419.0,3.3009979724884033
2012-08-03,3.498460054397583,3.498460054397583,3.498460054397583,3.498460054397583,171782.0,3.4655869007110596
2012-08-06,3.498460054397583,3.498460054397583,3.498460054397583,3.498460054397583,0.0,3.4655869007110596
2012-08-07,3.6738500595092773,3.6738500595092773,3.6738500595092773,3.6738500595092773,327122.0,3.639328956604004
2012-08-08,3.858459949493408,3.858459949493408,3.858459949493408,3.858459949493408,129415.0,3.822204113006592
2012-08-09,4.052309989929199,4.052309989929199,4.052309989929199,4.052309989929199,212452.0,4.014232635498047
2012-08-10,4.255380153656006,4.255380153656006,4.255380153656006,4.255380153656006,227370.0,4.215394496917725
2012-08-13,4.4676899909973145,4.4676899909973145,4.4676899909973145,4.4676899909973145,188236.0,4.425709247589111
2012-08-14,4.692309856414795,4.692309856414795,4.692309856414795,4.692309856414795,979472.0,4.648219108581543
2012-08-15,4.926149845123291,4.926149845123291,4.926149845123291,4.926149845123291,19557876.0,4.879861354827881
2012-08-16,5.172309875488281,5.02154016494751,5.172309875488281,5.172309875488281,118334287.0,5.123708724975586
2012-08-17,5.320000171661377,5.0246100425720215,5.163080215454102,5.169229984283447,48784703.0,5.120657444000244
2012-08-20,5.427690029144287,5.10768985748291,5.169229984283447,5.175380229949951,55586037.0,5.1267499923706055
2012-08-21,5.433849811553955,5.0307698249816895,5.104619979858398,5.433849811553955,35547219.0,5.382791042327881
2012-08-22,5.683080196380615,5.163080215454102,5.593850135803223,5.163080215454102,42573573.0,5.114565372467041
2012-08-23,5.123079776763916,4.9046101570129395,4.97845983505249,4.984610080718994,40538124.0,4.937772274017334
2012-08-24,5.070769786834717,4.812310218811035,4.987689971923828,4.836919784545898,17639241.0,4.791469573974609
2012-08-27,4.670770168304443,4.593850135803223,4.609230041503906,4.593850135803223,5411250.0,4.550683975219727
2012-08-28,4.504610061645508,4.363080024719238,4.384610176086426,4.363080024719238,32876411.0,4.322082042694092
2012-08-29,4.513850212097168,4.270770072937012,4.3384599685668945,4.304619789123535,18997459.0,4.264171600341797
2012-08-30,4.424610137939453,4.246150016784668,4.28000020980835,4.3353800773620605,13521456.0,4.294642448425293
2012-08-31,4.38769006729126,4.193850040435791,4.313849925994873,4.350769996643066,15848345.0,4.3098883628845215
2012-09-03,4.455379962921143,4.323080062866211,4.356919765472412,4.372310161590576,19253975.0,4.331225872039795
2012-09-04,4.5323100090026855,4.3415398597717285,4.369229793548584,4.421539783477783,16267595.0,4.379993438720703
2012-09-05,4.480000019073486,4.356919765472412,4.415380001068115,4.360000133514404,10126008.0,4.319031238555908
2012-09-06,4.455379962921143,4.329229831695557,4.3538498878479,4.406149864196777,10652222.0,4.364747524261475
2012-09-07,4.599999904632568,4.396920204162598,4.443079948425293,4.544610023498535,18303889.0,4.501906871795654
2012-09-10,4.563079833984375,4.430769920349121,4.513850212097168,4.510769844055176,15386442.0,4.468384265899658
2012-09-11,4.670770168304443,4.470769882202148,4.504610061645508,4.581540107727051,14375240.0,4.538489818572998
2012-09-12,4.643080234527588,4.4676899909973145,4.581540107727051,4.507689952850342,13867464.0,4.465333461761475
2012-09-13,4.529230117797852,4.283080101013184,4.49537992477417,4.3384599685668945,20870622.0,4.297694206237793
2012-09-14,4.556920051574707,4.526150226593018,4.556920051574707,4.556920051574707,20542843.0,4.514101505279541
2012-09-17,4.6461501121521,4.329229831695557,4.6461501121521,4.369229793548584,36307082.0,4.328174591064453
2012-09-18,4.307690143585205,4.15077018737793,4.243080139160156,4.15077018737793,13464386.0,4.111767768859863
2012-09-19,4.209229946136475,4.092309951782227,4.0984601974487305,4.199999809265137,8320139.0,4.160534381866455
2012-09-20,4.310770034790039,4.153850078582764,4.159999847412109,4.175380229949951,10503025.0,4.136146068572998
2012-09-21,4.384610176086426,4.206150054931641,4.206150054931641,4.384610176086426,10977131.0,4.343410491943359
2012-09-24,4.381539821624756,4.169229984283447,4.369229793548584,4.3353800773620605,10237344.0,4.294642448425293
2012-09-25,4.3353800773620605,4.3353800773620605,4.3353800773620605,4.3353800773620605,0.0,4.294642448425293
2012-09-26,4.550769805908203,4.307690143585205,4.48307991027832,4.350769996643066,22321406.0,4.3098883628845215
2012-09-27,4.452310085296631,4.159999847412109,4.400000095367432,4.403079986572266,16780439.0,4.361706256866455
2012-09-28,4.566150188446045,4.313849925994873,4.393849849700928,4.51692008972168,20671397.0,4.474477291107178
2012-10-08,4.74153995513916,4.51692008972168,4.578460216522217,4.630770206451416,25095235.0,4.587257385253906
2012-10-09,4.793849945068359,4.5876898765563965,4.5876898765563965,4.655379772186279,18333380.0,4.611636161804199
2012-10-10,4.836919784545898,4.621540069580078,4.670770168304443,4.821539878845215,18157477.0,4.7762346267700195
2012-10-11,4.840000152587891,4.686150074005127,4.790770053863525,4.689229965209961,12299293.0,4.645167827606201
2012-10-12,4.735380172729492,4.5907697677612305,4.689229965209961,4.615379810333252,9765626.0,4.572011470794678
2012-10-15,4.584619998931885,4.384610176086426,4.553850173950195,4.390769958496094,13514062.0,4.349512577056885
2012-10-16,4.424610137939453,4.344610214233398,4.400000095367432,4.384610176086426,6031970.0,4.343410491943359
2012-10-17,4.473849773406982,4.36614990234375,4.384610176086426,4.430769920349121,6416614.0,4.38913631439209
2012-10-18,4.427690029144287,4.28000020980835,4.427690029144287,4.36614990234375,13595237.0,4.3251237869262695
2012-10-19,4.381539821624756,4.301539897918701,4.3538498878479,4.320000171661377,5710328.0,4.279407501220703
2012-10-22,4.523079872131348,4.384610176086426,4.384610176086426,4.48307991027832,12716580.0,4.44095516204834
2012-10-23,4.48307991027832,4.326149940490723,4.461540222167969,4.449230194091797,8342168.0,4.407423496246338
2012-10-24,4.433849811553955,4.344610214233398,4.433849811553955,4.378459930419922,4008390.0,4.337317943572998
2012-10-25,4.421539783477783,4.298460006713867,4.3538498878479,4.316919803619385,5599685.0,4.276356220245361
2012-10-26,4.3415398597717285,4.1015400886535645,4.304619789123535,4.1015400886535645,11044543.0,4.062999725341797
2012-10-29,3.987689971923828,3.8953800201416016,3.9076900482177734,3.8953800201416016,12498385.0,3.8587772846221924
2012-10-30,3.9230799674987793,3.7846200466156006,3.7846200466156006,3.8338499069213867,7436858.0,3.7978250980377197
2012-10-31,3.9015400409698486,3.824620008468628,3.8492300510406494,3.8492300510406494,4446435.0,3.813060760498047
2012-11-01,3.987689971923828,3.8492300510406494,3.8523099422454834,3.938460111618042,7669294.0,3.9014525413513184
2012-11-02,3.9661500453948975,3.880000114440918,3.944610118865967,3.92615008354187,5099532.0,3.8892581462860107
2012-11-05,4.123079776763916,3.9046099185943604,3.9169199466705322,4.049230098724365,11360836.0,4.011181831359863
2012-11-06,4.046150207519531,3.8892300128936768,4.0,3.9846200942993164,6069518.0,3.947178840637207
2012-11-07,4.079999923706055,3.938460111618042,3.9507699012756348,4.009230136871338,6582702.0,3.9715576171875
2012-11-08,3.9815399646759033,3.809230089187622,3.9600000381469727,3.809230089187622,6064376.0,3.7734367847442627
2012-11-09,3.8892300128936768,3.7692298889160156,3.7846200466156006,3.824620008468628,3713970.0,3.788682222366333
2012-11-12,3.8615400791168213,3.7261500358581543,3.8307700157165527,3.818459987640381,4121702.0,3.7825798988342285
2012-11-13,3.8399999141693115,3.627690076828003,3.8399999141693115,3.627690076828003,6765944.0,3.5936026573181152
2012-11-14,3.6553800106048584,3.507689952850342,3.627690076828003,3.6369199752807617,7242563.0,3.602745771408081
2012-11-15,3.6461501121520996,3.4553799629211426,3.5999999046325684,3.4615399837493896,5450640.0,3.429013729095459
2012-11-16,3.627690076828003,3.430769920349121,3.4615399837493896,3.4738500118255615,7311466.0,3.4412083625793457
2012-11-19,3.5753800868988037,3.4769198894500732,3.4769198894500732,3.547689914703369,4891656.0,3.5143539905548096
2012-11-20,3.5876901149749756,3.510770082473755,3.5384600162506104,3.5384600162506104,2773732.0,3.505211353302002
2012-11-21,3.5384600162506104,3.3846099376678467,3.5353798866271973,3.492310047149658,6922529.0,3.4594948291778564
2012-11-22,3.4830799102783203,3.4061501026153564,3.443079948425293,3.4707698822021484,5414152.0,3.438156843185425
2012-11-23,3.5353798866271973,3.446150064468384,3.5230801105499268,3.5199999809265137,5579925.0,3.486924171447754
2012-11-26,3.5261499881744385,3.4615399837493896,3.5169200897216797,3.4646201133728027,4051875.0,3.432065010070801
2012-11-27,3.49537992477417,3.2923099994659424,3.3907699584960938,3.2923099994659424,5586343.0,3.261373996734619
2012-11-28,3.261539936065674,3.12923002243042,3.261539936065674,3.12923002243042,5811455.0,3.0998263359069824
2012-11-29,3.1384599208831787,2.9723100662231445,3.12923002243042,3.0184600353240967,7872556.0,2.9900972843170166
2012-11-30,3.119999885559082,3.0215399265289307,3.070770025253296,3.116919994354248,5849944.0,3.087631940841675
2012-12-03,3.070770025253296,2.9600000381469727,2.9784600734710693,2.9600000381469727,6685740.0,2.9321863651275635
2012-12-04,3.1076900959014893,2.8307700157165527,2.8615400791168213,3.1076900959014893,8228551.0,3.078489065170288
2012-12-05,3.264620065689087,3.1384599208831787,3.2276899814605713,3.264620065689087,6013192.0,3.2339441776275635
2012-12-06,3.424609899520874,3.246150016784668,3.424609899520874,3.2861499786376953,12428299.0,3.2552716732025146
2012-12-07,3.4492299556732178,3.246150016784668,3.2830801010131836,3.4492299556732178,6402695.0,3.4168195724487305
2012-12-10,3.553849935531616,3.4153800010681152,3.4769198894500732,3.510770082473755,10368442.0,3.477781295776367
2012-12-11,3.49537992477417,3.4030799865722656,3.4800000190734863,3.427690029144287,7372228.0,3.395481824874878
2012-12-12,3.5999999046325684,3.433850049972534,3.433850049972534,3.5999999046325684,6576316.0,3.5661725997924805
2012-12-13,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5661725997924805
2012-12-14,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5661725997924805
2012-12-17,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5661725997924805
2012-12-18,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5661725997924805
2012-12-19,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5661725997924805
2012-12-20,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5661725997924805
2012-12-21,3.7815399169921875,3.7815399169921875,3.7815399169921875,3.7815399169921875,36731.0,3.746006727218628
2012-12-24,3.9692299365997314,3.9692299365997314,3.9692299365997314,3.9692299365997314,52035.0,3.9319331645965576
2012-12-25,4.169229984283447,4.169229984283447,4.169229984283447,4.169229984283447,41996.0,4.130053997039795
2012-12-26,4.378459930419922,4.378459930419922,4.378459930419922,4.378459930419922,147654.0,4.337317943572998
2012-12-27,4.596920013427734,4.596920013427734,4.596920013427734,4.596920013427734,176852.0,4.553725242614746
2012-12-28,4.827690124511719,4.827690124511719,4.827690124511719,4.827690124511719,647559.0,4.782327175140381
2012-12-31,5.067689895629883,5.067689895629883,5.067689895629883,5.067689895629883,5156131.0,5.020071506500244
2013-01-04,5.320000171661377,4.815380096435547,5.320000171661377,5.184619903564453,49038658.0,5.1359028816223145
2013-01-07,5.443079948425293,5.239999771118164,5.270770072937012,5.443079948425293,9620377.0,5.391933917999268
2013-01-08,5.713850021362305,5.713850021362305,5.713850021362305,5.713850021362305,4176896.0,5.660160064697266
2013-01-09,6.0,5.553850173950195,6.0,5.667689800262451,20046942.0,5.614433765411377
2013-01-10,5.950769901275635,5.710770130157471,5.84922981262207,5.950769901275635,37601281.0,5.8948540687561035
2013-01-11,6.249229907989502,6.061540126800537,6.144619941711426,6.249229907989502,30773905.0,6.190509796142578
2013-01-14,6.563079833984375,6.230770111083984,6.295380115509033,6.563079833984375,21161247.0,6.501410007476807
2013-01-15,6.89231014251709,6.6461501121521,6.676919937133789,6.89231014251709,5033502.0,6.827547073364258
2013-01-16,7.23691987991333,7.23691987991333,7.23691987991333,7.23691987991333,578032.0,7.168918609619141
2013-01-17,7.599999904632568,7.076920032501221,7.599999904632568,7.599999904632568,44738603.0,7.5285868644714355
2013-01-18,7.7815399169921875,7.3384599685668945,7.3538498878479,7.596920013427734,23905371.0,7.525536060333252
2013-01-21,7.975379943847656,7.476920127868652,7.615379810333252,7.975379943847656,21423996.0,7.900439739227295
2013-01-22,8.37537956237793,8.067689895629883,8.092309951782227,8.37537956237793,18946333.0,8.296680450439453
2013-01-23,8.79384994506836,8.569230079650879,8.646149635314941,8.79384994506836,13210330.0,8.711219787597656
2013-01-24,9.23384952545166,8.4553804397583,8.920000076293945,8.77538013458252,36482498.0,8.692922592163086
2013-01-25,8.806150436401367,8.335379600524902,8.692310333251953,8.335379600524902,15527248.0,8.25705623626709
2013-01-28,8.707690238952637,7.920000076293945,7.920000076293945,8.427689552307129,34463539.0,8.34850025177002
2013-01-29,8.649230003356934,8.246150016784668,8.461540222167969,8.326149940490723,15359851.0,8.24791431427002
2013-01-30,8.486149787902832,7.910769939422607,8.48307991027832,7.910769939422607,14796359.0,7.836436748504639
2013-01-31,7.8984599113464355,7.513850212097168,7.74153995513916,7.513850212097168,19477386.0,7.443246841430664
2013-02-01,7.430769920349121,7.138460159301758,7.28000020980835,7.138460159301758,27580361.0,7.071383476257324
2013-02-04,7.350769996643066,6.7815399169921875,7.169229984283447,6.840000152587891,35254995.0,6.775728225708008
2013-02-05,7.10768985748291,6.615379810333252,6.824619770050049,6.920000076293945,19442813.0,6.854976654052734
2013-02-06,7.264619827270508,6.830770015716553,6.920000076293945,7.264619827270508,11116309.0,7.1963582038879395
2013-02-07,7.627689838409424,7.323080062866211,7.624619960784912,7.430769920349121,29727782.0,7.3609466552734375
2013-02-08,7.2923102378845215,7.058460235595703,7.286149978637695,7.058460235595703,18468264.0,6.992135524749756
2013-02-18,6.923079967498779,6.704619884490967,6.800000190734863,6.840000152587891,12350542.0,6.775728225708008
2013-02-19,7.064610004425049,6.726150035858154,6.747690200805664,6.864610195159912,15148984.0,6.800107002258301
2013-02-20,6.855380058288574,6.519999980926514,6.846149921417236,6.519999980926514,18418803.0,6.458735466003418
2013-02-21,6.489230155944824,6.261539936065674,6.418459892272949,6.310770034790039,11725210.0,6.251471042633057
2013-02-22,6.615379810333252,6.316919803619385,6.316919803619385,6.498459815979004,11507385.0,6.437397003173828
2013-02-25,6.519999980926514,6.184619903564453,6.461540222167969,6.38769006729126,14038865.0,6.3276686668396
2013-02-26,6.7076897621154785,6.360000133514404,6.400000095367432,6.7076897621154785,17342715.0,6.644660949707031
2013-02-27,7.043079853057861,6.6584601402282715,6.6615400314331055,7.043079853057861,16453911.0,6.97689962387085
2013-02-28,7.393849849700928,6.926149845123291,7.273849964141846,6.932310104370117,22699654.0,6.867170810699463
2013-03-01,7.28000020980835,6.938459873199463,6.938459873199463,7.28000020980835,17056009.0,7.211594104766846
2013-03-04,7.553850173950195,6.916920185089111,7.384610176086426,6.916920185089111,25075706.0,6.851925373077393
2013-03-05,7.212309837341309,6.6461501121521,6.800000190734863,7.049230098724365,17783213.0,6.982992649078369
2013-03-06,7.347690105438232,6.966149806976318,7.049230098724365,7.267690181732178,14042398.0,7.199399471282959
2013-03-07,7.615379810333252,7.246150016784668,7.384610176086426,7.476920127868652,17661627.0,7.406663417816162
2013-03-08,7.547689914703369,7.159999847412109,7.455379962921143,7.187689781188965,11439694.0,7.120151042938232
2013-03-11,7.276919841766357,7.039999961853027,7.138460159301758,7.22769021987915,6769795.0,7.159775257110596
2013-03-12,7.443079948425293,6.960000038146973,7.246150016784668,7.086150169372559,12762386.0,7.019565582275391
2013-03-13,7.169229984283447,6.732309818267822,7.039999961853027,6.744619846343994,14353660.0,6.681244373321533
2013-03-14,6.9046101570129395,6.575379848480225,6.6646199226379395,6.603079795837402,11823558.0,6.54103422164917
2013-03-15,6.732309818267822,6.5876898765563965,6.5876898765563965,6.667689800262451,7721057.0,6.605037212371826
2013-03-18,6.71999979019165,6.3353800773620605,6.6461501121521,6.3353800773620605,11449421.0,6.27584981918335
2013-03-19,6.424610137939453,6.052309989929199,6.326149940490723,6.203080177307129,11446851.0,6.1447930335998535
2013-03-20,6.513850212097168,6.156919956207275,6.156919956207275,6.513850212097168,9607825.0,6.452643394470215
2013-03-21,6.618460178375244,6.461540222167969,6.563079833984375,6.553850173950195,10256629.0,6.492267608642578
2013-03-22,6.880000114440918,6.470769882202148,6.492310047149658,6.753849983215332,12065212.0,6.690387725830078
2013-03-25,7.015379905700684,6.732309818267822,6.787690162658691,6.864610195159912,9228199.0,6.800107002258301
2013-03-26,6.836919784545898,6.519999980926514,6.800000190734863,6.519999980926514,9845442.0,6.458735466003418
2013-03-27,6.701539993286133,6.535379886627197,6.538459777832031,6.596920013427734,7144465.0,6.5349321365356445
2013-03-28,6.63385009765625,6.267690181732178,6.618460178375244,6.295380115509033,10090583.0,6.2362260818481445
2013-03-29,6.381539821624756,6.22769021987915,6.313849925994873,6.28000020980835,5054874.0,6.2209906578063965
2013-04-01,6.350769996643066,6.092309951782227,6.230770111083984,6.273849964141846,4872790.0,6.214897632598877
2013-04-02,6.5876898765563965,6.233850002288818,6.252309799194336,6.5876898765563965,8961998.0,6.525789260864258
2013-04-03,6.9015398025512695,6.621540069580078,6.621540069580078,6.76308012008667,10212998.0,6.699531555175781
2013-04-08,6.643080234527588,6.424610137939453,6.643080234527588,6.581540107727051,6859463.0,6.519697189331055
2013-04-09,6.89231014251709,6.584619998931885,6.5876898765563965,6.7784600257873535,9142191.0,6.714766979217529
2013-04-10,6.806149959564209,6.630770206451416,6.800000190734863,6.713850021362305,4145173.0,6.650763988494873
2013-04-11,6.815380096435547,6.652309894561768,6.76308012008667,6.655379772186279,3871803.0,6.5928425788879395
2013-04-12,6.723080158233643,6.556920051574707,6.621540069580078,6.578460216522217,6204081.0,6.516646385192871
2013-04-15,6.538459777832031,6.295380115509033,6.538459777832031,6.3384599685668945,7152723.0,6.278900623321533
2013-04-16,6.3384599685668945,6.095379829406738,6.2153801918029785,6.329229831695557,4617099.0,6.2697577476501465
2013-04-17,6.507689952850342,6.307690143585205,6.344610214233398,6.4092302322387695,5668906.0,6.349006175994873
2013-04-18,6.593850135803223,6.313849925994873,6.3384599685668945,6.513850212097168,7741227.0,6.452643394470215
2013-04-19,6.840000152587891,6.538459777832031,6.556920051574707,6.821539878845215,12203262.0,6.757441997528076
2013-04-22,6.821539878845215,6.821539878845215,6.821539878845215,6.821539878845215,0.0,6.757441997528076
2013-04-23,6.821539878845215,6.821539878845215,6.821539878845215,6.821539878845215,0.0,6.757441997528076
2013-04-24,6.821539878845215,6.821539878845215,6.821539878845215,6.821539878845215,0.0,6.757441997528076
2013-04-25,6.821539878845215,6.821539878845215,6.821539878845215,6.821539878845215,0.0,6.757441997528076
2013-04-26,6.821539878845215,6.821539878845215,6.821539878845215,6.821539878845215,0.0,6.757441997528076
2013-05-02,7.046150207519531,6.138460159301758,6.889229774475098,6.138460159301758,26894010.0,6.080780029296875
2013-05-03,6.086150169372559,5.756919860839844,5.953849792480469,5.827690124511719,18799953.0,5.77293062210083
2013-05-06,6.061540126800537,5.846149921417236,5.883080005645752,6.015379905700684,13320677.0,5.958856582641602
2013-05-07,6.553850173950195,5.960000038146973,6.018459796905518,6.209229946136475,16191093.0,6.150885581970215
2013-05-08,6.246150016784668,6.043079853057861,6.156919956207275,6.0984601974487305,10027520.0,6.04115629196167
2013-05-09,6.243080139160156,5.944610118865967,6.126150131225586,5.9692301750183105,11280548.0,5.913140296936035
2013-05-10,6.181540012359619,5.836919784545898,5.966149806976318,6.15077018737793,11738093.0,6.092974662780762
2013-05-13,6.209229946136475,6.076920032501221,6.15077018737793,6.126150131225586,7799554.0,6.068586349487305
2013-05-14,6.153850078582764,5.913849830627441,6.153850078582764,5.963079929351807,9504979.0,5.907047748565674
2013-05-15,6.012310028076172,5.895380020141602,6.0,5.9692301750183105,4875793.0,5.913140296936035
2013-05-16,6.058460235595703,5.876920223236084,5.9723100662231445,6.039999961853027,7259746.0,5.983245372772217
2013-05-17,6.055379867553711,5.89231014251709,6.055379867553711,5.981540203094482,12343123.0,5.92533540725708
2013-05-20,6.141540050506592,5.858459949493408,5.981540203094482,6.02154016494751,14157633.0,5.964959144592285
2013-05-21,5.984610080718994,5.889229774475098,5.984610080718994,5.935379981994629,11164985.0,5.879608631134033
2013-05-22,6.049230098724365,5.932310104370117,5.9692301750183105,5.956920146942139,12992720.0,5.900946617126465
2013-05-23,5.9692301750183105,5.692309856414795,5.938459873199463,5.769229888916016,17180585.0,5.715019226074219
2013-05-24,5.876920223236084,5.679999828338623,5.760000228881836,5.766149997711182,11207101.0,5.711968421936035
2013-05-27,5.766149997711182,5.599999904632568,5.738460063934326,5.6584601402282715,12353932.0,5.605290412902832
2013-05-28,5.704619884490967,5.547689914703369,5.649230003356934,5.689229965209961,13533377.0,5.63577127456665
2013-05-29,5.818459987640381,5.621540069580078,5.679999828338623,5.800000190734863,13740197.0,5.745500564575195
2013-05-30,5.7753801345825195,5.6461501121521,5.7753801345825195,5.649230003356934,10768104.0,5.596147537231445
2013-05-31,5.723080158233643,5.5876898765563965,5.652309894561768,5.593850135803223,7981077.0,5.541287899017334
2013-06-03,5.710770130157471,5.544610023498535,5.544610023498535,5.636919975280762,6550930.0,5.5839524269104
2013-06-04,5.686150074005127,5.418459892272949,5.655379772186279,5.424610137939453,11027555.0,5.373638153076172
2013-06-05,5.578460216522217,5.406149864196777,5.433849811553955,5.535379886627197,9050369.0,5.4833664894104
2013-06-06,5.963079929351807,5.538459777832031,5.569230079650879,5.7846198081970215,25998999.0,5.730264663696289
2013-06-07,5.8984599113464355,5.686150074005127,5.71999979019165,5.867690086364746,18270167.0,5.812554359436035
2013-06-13,5.846149921417236,5.28000020980835,5.846149921417236,5.301539897918701,15269699.0,5.2517242431640625
2013-06-14,5.363080024719238,5.144619941711426,5.246150016784668,5.320000171661377,9365664.0,5.270010948181152
2013-06-17,5.332310199737549,5.144619941711426,5.298460006713867,5.187689781188965,7742117.0,5.138943672180176
2013-06-18,5.286149978637695,5.15077018737793,5.2246198654174805,5.2153801918029785,6643832.0,5.166374206542969
2013-06-19,5.369229793548584,5.144619941711426,5.2153801918029785,5.267690181732178,10713410.0,5.218192100524902
2013-06-20,5.230770111083984,4.806149959564209,5.230770111083984,4.840000152587891,12515064.0,4.794521331787109
2013-06-21,4.793849945068359,4.599999904632568,4.695380210876465,4.738460063934326,10341048.0,4.693935394287109
2013-06-24,4.766149997711182,4.264619827270508,4.738460063934326,4.28000020980835,12233201.0,4.23978328704834
2013-06-25,4.304619789123535,3.876919984817505,4.2153801918029785,4.181540012359619,10818232.0,4.142248153686523
2013-06-26,4.415380001068115,4.0984601974487305,4.1476898193359375,4.295380115509033,10462104.0,4.255018711090088
2013-06-27,4.363080024719238,4.095379829406738,4.246150016784668,4.0984601974487305,10106957.0,4.059948921203613
2013-06-28,4.307690143585205,3.9569199085235596,4.0,4.193850040435791,10559126.0,4.15444278717041
2013-07-01,4.347690105438232,4.141540050506592,4.187689781188965,4.283080101013184,9108290.0,4.242834091186523
2013-07-02,4.326149940490723,4.159999847412109,4.286149978637695,4.301539897918701,10370369.0,4.261120796203613
2013-07-03,4.313849925994873,4.12923002243042,4.276919841766357,4.255380153656006,8414133.0,4.215394496917725
2013-07-04,4.679999828338623,4.1015400886535645,4.190770149230957,4.679999828338623,16341123.0,4.6360249519348145
2013-07-05,5.1476898193359375,4.824619770050049,4.916920185089111,5.1476898193359375,19996395.0,5.099319934844971
2013-07-08,5.652309894561768,5.230770111083984,5.270770072937012,5.507689952850342,52675584.0,5.455936908721924
2013-07-09,5.507689952850342,5.507689952850342,5.507689952850342,5.507689952850342,0.0,5.455936908721924
2013-07-10,5.507689952850342,5.507689952850342,5.507689952850342,5.507689952850342,0.0,5.455936908721924
2013-07-11,6.058460235595703,6.058460235595703,6.058460235595703,6.058460235595703,1984658.0,6.001532554626465
2013-07-12,6.6646199226379395,6.599999904632568,6.6646199226379395,6.6646199226379395,59396476.0,6.601995944976807
2013-07-15,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2013-07-16,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2013-07-17,6.920000076293945,6.38769006729126,6.76308012008667,6.615379810333252,58845991.0,6.553218841552734
2013-07-18,6.846149921417236,6.301539897918701,6.48307991027832,6.375380039215088,57780463.0,6.315474510192871
2013-07-19,6.356919765472412,5.738460063934326,6.28000020980835,5.738460063934326,65965266.0,5.684538841247559
2013-07-22,5.984610080718994,5.603079795837402,5.686150074005127,5.8984599113464355,45019490.0,5.8430352210998535
2013-07-23,6.489230155944824,5.812310218811035,5.9692301750183105,6.489230155944824,61701513.0,6.428254127502441
2013-07-24,7.138460159301758,6.233850002288818,6.492310047149658,7.138460159301758,77350325.0,7.071383476257324
2013-07-25,7.7784600257873535,6.923079967498779,6.960000038146973,7.199999809265137,74332342.0,7.132345199584961
2013-07-26,7.753849983215332,6.7753801345825195,7.123079776763916,7.38769006729126,68678272.0,7.318272113800049
2013-07-29,7.2923102378845215,6.916920185089111,7.163080215454102,7.052309989929199,39062276.0,6.986043453216553
2013-07-30,7.756919860839844,7.276919841766357,7.276919841766357,7.756919860839844,76516635.0,7.684032440185547
2013-07-31,7.938459873199463,7.261539936065674,7.692309856414795,7.28000020980835,64355008.0,7.211594104766846
2013-08-01,7.48307991027832,7.049230098724365,7.116919994354248,7.406149864196777,53201284.0,7.336557865142822
2013-08-02,7.507689952850342,7.193850040435791,7.430769920349121,7.252309799194336,33092637.0,7.184164047241211
2013-08-05,7.526150226593018,7.144619941711426,7.261539936065674,7.3538498878479,29232723.0,7.284749507904053
2013-08-06,7.7846198081970215,7.064610004425049,7.320000171661377,7.566150188446045,51815559.0,7.495054721832275
2013-08-07,7.5876898765563965,7.079999923706055,7.384610176086426,7.156919956207275,42014605.0,7.089670658111572
2013-08-08,7.6615400314331055,7.138460159301758,7.446149826049805,7.187689781188965,35068780.0,7.120151042938232
2013-08-09,7.843080043792725,7.055379867553711,7.187689781188965,7.51692008972168,79390203.0,7.446287631988525
2013-08-12,8.058460235595703,7.323080062866211,7.458459854125977,7.652309894561768,73536196.0,7.580405235290527
2013-08-13,7.7815399169921875,7.400000095367432,7.507689952850342,7.5323100090026855,42345901.0,7.4615325927734375
2013-08-14,7.990769863128662,7.452310085296631,7.452310085296631,7.812310218811035,53533743.0,7.738902568817139
2013-08-15,8.246150016784668,7.729229927062988,7.812310218811035,7.960000038146973,55329339.0,7.885204315185547
2013-08-16,8.0,7.372310161590576,7.889229774475098,7.403079986572266,44197172.0,7.333517074584961
2013-08-19,7.735380172729492,7.110770225524902,7.28000020980835,7.636919975280762,46012359.0,7.565159797668457
2013-08-20,7.630770206451416,7.316919803619385,7.538459777832031,7.375380039215088,28618417.0,7.30607795715332
2013-08-21,7.492310047149658,7.239999771118164,7.381539821624756,7.276919841766357,24753771.0,7.208542823791504
2013-08-22,7.252309799194336,6.920000076293945,7.230770111083984,6.953849792480469,38667287.0,6.888508319854736
2013-08-23,7.073850154876709,6.609230041503906,6.987689971923828,6.929230213165283,31552335.0,6.864120006561279
2013-08-26,7.10768985748291,6.938459873199463,7.012310028076172,7.061540126800537,23976579.0,6.995186805725098
2013-08-27,7.5323100090026855,7.015379905700684,7.055379867553711,7.384610176086426,37521178.0,7.315221309661865
2013-08-28,7.676919937133789,7.264619827270508,7.323080062866211,7.563079833984375,39705773.0,7.492013454437256
2013-08-29,7.596920013427734,7.347690105438232,7.501540184020996,7.430769920349121,23502540.0,7.3609466552734375
2013-08-30,7.538459777832031,6.689229965209961,7.49537992477417,6.713850021362305,41888960.0,6.650763988494873
2013-09-02,6.855380058288574,6.400000095367432,6.710770130157471,6.726150035858154,17984372.0,6.662948131561279
2013-09-03,6.796919822692871,6.61230993270874,6.723080158233643,6.753849983215332,14206484.0,6.690387725830078
2013-09-04,7.046150207519531,6.461540222167969,6.713850021362305,6.809229850769043,25781210.0,6.7452473640441895
2013-09-05,6.766149997711182,6.51692008972168,6.689229965209961,6.526150226593018,18856984.0,6.464827537536621
2013-09-06,6.683080196380615,6.4646100997924805,6.4646100997924805,6.5876898765563965,13658563.0,6.525789260864258
2013-09-09,6.830770015716553,6.63385009765625,6.655379772186279,6.747690200805664,21034009.0,6.684286117553711
2013-09-10,6.747690200805664,6.747690200805664,6.747690200805664,6.747690200805664,0.0,6.684286117553711
2013-09-11,7.415380001068115,6.950769901275635,7.076920032501221,7.061540126800537,37731739.0,6.995186805725098
2013-09-12,7.036920070648193,6.769229888916016,6.963079929351807,6.830770015716553,21495747.0,6.766584873199463
2013-09-13,7.169229984283447,6.652309894561768,6.790770053863525,6.876920223236084,22740627.0,6.8123016357421875
2013-09-16,6.830770015716553,6.676919937133789,6.809229850769043,6.7076897621154785,16472066.0,6.644660949707031
2013-09-17,6.806149959564209,6.547689914703369,6.676919937133789,6.556920051574707,12482369.0,6.4953083992004395
2013-09-18,6.655379772186279,6.523079872131348,6.538459777832031,6.649230003356934,9867516.0,6.5867509841918945
2013-09-23,6.836919784545898,6.655379772186279,6.735380172729492,6.7784600257873535,13461734.0,6.714766979217529
2013-09-24,6.9046101570129395,6.6615400314331055,6.815380096435547,6.686150074005127,14330374.0,6.623324394226074
2013-09-25,6.701539993286133,6.452310085296631,6.615379810333252,6.458459854125977,17397077.0,6.397773265838623
2013-09-26,6.630770206451416,5.858459949493408,6.461540222167969,6.243080139160156,28699869.0,6.184417247772217
2013-09-27,6.301539897918701,5.993850231170654,6.138460159301758,6.006149768829346,15124440.0,5.949713230133057
2013-09-30,6.1476898193359375,5.9723100662231445,6.058460235595703,6.092309951782227,9727929.0,6.035063743591309
2013-10-08,6.181540012359619,5.926149845123291,6.092309951782227,6.086150169372559,13107656.0,6.0289626121521
2013-10-09,6.239999771118164,6.055379867553711,6.10768985748291,6.2246198654174805,15472668.0,6.166130542755127
2013-10-10,6.255380153656006,6.02154016494751,6.212309837341309,6.055379867553711,14923935.0,5.998480319976807
2013-10-11,6.261539936065674,6.089230060577393,6.15077018737793,6.119999885559082,12391310.0,6.062493801116943
2013-10-14,6.141540050506592,5.9692301750183105,6.076920032501221,6.02154016494751,15212574.0,5.964959144592285
2013-10-15,6.184619903564453,6.0246100425720215,6.086150169372559,6.089230060577393,15080104.0,6.032012939453125
2013-10-16,6.138460159301758,5.538459777832031,6.015379905700684,5.618460178375244,19519292.0,5.565666675567627
2013-10-17,5.840000152587891,5.563079833984375,5.6646199226379395,5.716919898986816,15577708.0,5.663200855255127
2013-10-18,5.744619846343994,5.636919975280762,5.670770168304443,5.670770168304443,8533534.0,5.617485046386719
2013-10-21,5.895380020141602,5.544610023498535,5.6615400314331055,5.883080005645752,18293106.0,5.827800273895264
2013-10-22,5.956920146942139,5.77230978012085,5.827690124511719,5.938459873199463,19084780.0,5.882659435272217
2013-10-23,6.5323100090026855,5.938459873199463,5.938459873199463,6.5323100090026855,42598452.0,6.4709296226501465
2013-10-24,6.5323100090026855,6.5323100090026855,6.5323100090026855,6.5323100090026855,0.0,6.4709296226501465
2013-10-25,6.5323100090026855,6.5323100090026855,6.5323100090026855,6.5323100090026855,0.0,6.4709296226501465
2013-10-28,6.5323100090026855,6.5323100090026855,6.5323100090026855,6.5323100090026855,0.0,6.4709296226501465
2013-10-29,6.5323100090026855,6.5323100090026855,6.5323100090026855,6.5323100090026855,0.0,6.4709296226501465
2013-10-30,6.443079948425293,5.963079929351807,6.443079948425293,6.264619827270508,39379973.0,6.205754280090332
2013-10-31,6.276919841766357,5.987689971923828,6.181540012359619,6.003079891204834,16731838.0,5.946671485900879
2013-11-01,6.603079795837402,6.006149768829346,6.009230136871338,6.603079795837402,30532905.0,6.54103422164917
2013-11-04,7.230770111083984,6.63385009765625,6.907690048217773,6.6646199226379395,62476118.0,6.601995944976807
2013-11-05,7.178460121154785,6.618460178375244,6.630770206451416,7.070769786834717,61900634.0,7.004329204559326
2013-11-06,7.156919956207275,6.769229888916016,6.830770015716553,6.907690048217773,44068180.0,6.842782020568848
2013-11-07,6.984610080718994,6.636919975280762,6.803080081939697,6.679999828338623,30412928.0,6.617231369018555
2013-11-08,6.7753801345825195,6.424610137939453,6.603079795837402,6.49537992477417,27651880.0,6.4343461990356445
2013-11-11,6.559999942779541,6.310770034790039,6.415380001068115,6.550769805908203,19150696.0,6.489215850830078
2013-11-12,6.624619960784912,6.38769006729126,6.507689952850342,6.440000057220459,18544779.0,6.379486560821533
2013-11-13,6.84922981262207,6.307690143585205,6.421539783477783,6.544610023498535,33269873.0,6.483114242553711
2013-11-14,7.043079853057861,6.544610023498535,6.544610023498535,6.97845983505249,37513602.0,6.9128875732421875
2013-11-15,7.123079776763916,6.824619770050049,6.923079967498779,6.947690010070801,36011264.0,6.882406711578369
2013-11-18,7.113850116729736,6.815380096435547,6.923079967498779,7.064610004425049,38727419.0,6.998227596282959
2013-11-19,7.10768985748291,6.89231014251709,6.9723100662231445,7.0276899337768555,29667664.0,6.9616546630859375
2013-11-20,7.073850154876709,6.818459987640381,7.0307698249816895,6.886149883270264,25540664.0,6.821444511413574
2013-11-21,7.184619903564453,6.701539993286133,6.855380058288574,7.163080215454102,41029202.0,7.095772743225098
2013-11-22,7.2246198654174805,6.916920185089111,7.079999923706055,6.960000038146973,36789964.0,6.8946003913879395
2013-11-25,6.941539764404297,6.74153995513916,6.8984599113464355,6.7753801345825195,16897897.0,6.711716175079346
2013-11-26,6.861539840698242,6.676919937133789,6.77230978012085,6.855380058288574,13949692.0,6.790963649749756
2013-11-27,6.89231014251709,6.753849983215332,6.84922981262207,6.864610195159912,15510719.0,6.800107002258301
2013-11-28,7.529230117797852,6.840000152587891,6.840000152587891,7.320000171661377,63271234.0,7.251218318939209
2013-11-29,7.273849964141846,7.110770225524902,7.22769021987915,7.159999847412109,28156160.0,7.092721462249756
2013-12-02,7.2246198654174805,6.76308012008667,6.993850231170654,6.769229888916016,33228871.0,6.705623149871826
2013-12-03,6.950769901275635,6.692309856414795,6.766149997711182,6.910769939422607,18717829.0,6.8458333015441895
2013-12-04,7.0307698249816895,6.836919784545898,6.913849830627441,6.87076997756958,21548640.0,6.806209087371826
2013-12-05,7.015379905700684,6.821539878845215,6.89231014251709,6.830770015716553,13298054.0,6.766584873199463
2013-12-06,6.886149883270264,6.683080196380615,6.7784600257873535,6.695380210876465,11821956.0,6.632467269897461
2013-12-09,6.7846198081970215,6.670770168304443,6.738460063934326,6.698460102081299,10556344.0,6.6355180740356445
2013-12-10,6.996920108795166,6.701539993286133,6.704619884490967,6.987689971923828,18667340.0,6.922030448913574
2013-12-11,7.178460121154785,6.89231014251709,6.947690010070801,6.97845983505249,20874168.0,6.9128875732421875
2013-12-12,7.003079891204834,6.861539840698242,6.947690010070801,6.920000076293945,13797537.0,6.854976654052734
2013-12-13,7.015379905700684,6.873849868774414,6.873849868774414,6.953849792480469,9606798.0,6.888508319854736
2013-12-16,7.015379905700684,6.692309856414795,6.8984599113464355,6.701539993286133,13330541.0,6.638568878173828
2013-12-17,6.74153995513916,6.624619960784912,6.6461501121521,6.655379772186279,7549974.0,6.5928425788879395
2013-12-18,6.729229927062988,6.523079872131348,6.676919937133789,6.599999904632568,7864597.0,6.537983417510986
2013-12-19,6.760000228881836,6.575379848480225,6.615379810333252,6.599999904632568,7872146.0,6.537983417510986
2013-12-20,6.636919975280762,6.116919994354248,6.572309970855713,6.267690181732178,16235284.0,6.20879602432251
2013-12-23,6.261539936065674,5.895380020141602,6.255380153656006,5.935379981994629,11076009.0,5.879608631134033
2013-12-24,6.073850154876709,5.941539764404297,5.9692301750183105,6.006149768829346,7056643.0,5.949713230133057
2013-12-25,6.092309951782227,5.956920146942139,6.006149768829346,6.086150169372559,6766828.0,6.0289626121521
2013-12-26,6.089230060577393,5.630770206451416,6.086150169372559,5.679999828338623,21429840.0,5.626628398895264
2013-12-27,5.815380096435547,5.624619960784912,5.726150035858154,5.756919860839844,11044520.0,5.70282506942749
2013-12-30,5.89231014251709,5.624619960784912,5.787690162658691,5.639999866485596,12065670.0,5.587003707885742
2013-12-31,6.203080177307129,5.553850173950195,5.652309894561768,6.049230098724365,26481474.0,5.992388725280762
2014-01-02,5.990769863128662,5.821539878845215,5.938459873199463,5.929230213165283,13460278.0,5.87351655960083
2014-01-03,6.144619941711426,5.916920185089111,6.055379867553711,5.926149845123291,16894367.0,5.87046480178833
2014-01-06,6.076920032501221,5.790770053863525,5.910769939422607,5.818459987640381,13556595.0,5.763787269592285
2014-01-07,5.880000114440918,5.698460102081299,5.846149921417236,5.738460063934326,9586118.0,5.684538841247559
2014-01-08,5.830770015716553,5.6615400314331055,5.698460102081299,5.683080196380615,10312419.0,5.6296796798706055
2014-01-09,5.861539840698242,5.615379810333252,5.698460102081299,5.716919898986816,13855136.0,5.663200855255127
2014-01-10,5.800000190734863,5.295380115509033,5.676919937133789,5.381539821624756,13694593.0,5.330973148345947
2014-01-13,5.6461501121521,5.289229869842529,5.326149940490723,5.51692008972168,11147464.0,5.465081214904785
2014-01-14,5.535379886627197,5.360000133514404,5.504610061645508,5.507689952850342,8350127.0,5.455936908721924
2014-01-15,5.593850135803223,5.452310085296631,5.544610023498535,5.510769844055176,8543587.0,5.458988666534424
2014-01-16,5.907690048217773,5.418459892272949,5.507689952850342,5.716919898986816,19549669.0,5.663200855255127
2014-01-17,5.753849983215332,5.569230079650879,5.630770206451416,5.584619998931885,10029093.0,5.532144546508789
2014-01-20,5.609230041503906,5.3538498878479,5.538459777832031,5.4646100997924805,10646701.0,5.413262367248535
2014-01-21,5.624619960784912,5.446149826049805,5.48307991027832,5.581540107727051,9583600.0,5.529093265533447
2014-01-22,5.796919822692871,5.559999942779541,5.599999904632568,5.750770092010498,12738625.0,5.696733474731445
2014-01-23,5.830770015716553,5.6615400314331055,5.753849983215332,5.729229927062988,12684009.0,5.675395488739014
2014-01-24,5.9692301750183105,5.692309856414795,5.729229927062988,5.833849906921387,15838143.0,5.779032230377197
2014-01-27,5.923079967498779,5.692309856414795,5.787690162658691,5.824619770050049,11991648.0,5.7698893547058105
2014-01-28,5.8984599113464355,5.74153995513916,5.846149921417236,5.76308012008667,6808275.0,5.708927631378174
2014-01-29,5.855380058288574,5.729229927062988,5.74153995513916,5.766149997711182,6693306.0,5.711968421936035
2014-01-30,5.824619770050049,5.6615400314331055,5.815380096435547,5.74153995513916,6470113.0,5.687589168548584
2014-02-07,5.861539840698242,5.6646199226379395,5.713850021362305,5.806149959564209,8543775.0,5.751592636108398
2014-02-10,6.270770072937012,5.7846198081970215,5.7846198081970215,6.086150169372559,23952084.0,6.0289626121521
2014-02-11,6.156919956207275,5.990769863128662,6.092309951782227,6.070769786834717,17726826.0,6.013725757598877
2014-02-12,6.123079776763916,6.0,6.076920032501221,6.064610004425049,13247172.0,6.00762414932251
2014-02-13,6.501540184020996,6.0307698249816895,6.070769786834717,6.421539783477783,38428523.0,6.361199855804443
2014-02-14,6.747690200805664,6.36614990234375,6.4123101234436035,6.6646199226379395,27328323.0,6.601995944976807
2014-02-17,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-02-18,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-02-19,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-02-20,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-02-21,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-02-24,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-02-25,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-02-26,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-02-27,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-02-28,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-03-03,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-03-04,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-03-05,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-03-06,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-03-07,6.6646199226379395,6.6646199226379395,6.6646199226379395,6.6646199226379395,0.0,6.601995944976807
2014-03-10,6.569230079650879,5.996920108795166,6.569230079650879,5.996920108795166,25634436.0,5.94057035446167
2014-03-11,6.0276899337768555,5.603079795837402,5.89231014251709,5.840000152587891,18510020.0,5.7851243019104
2014-03-12,6.02154016494751,5.498459815979004,5.815380096435547,5.880000114440918,10078298.0,5.824748992919922
2014-03-13,6.039999961853027,5.84922981262207,5.867690086364746,5.956920146942139,10684033.0,5.900946617126465
2014-03-14,6.079999923706055,5.815380096435547,5.9692301750183105,5.907690048217773,9157460.0,5.852178573608398
2014-03-17,5.938459873199463,5.7846198081970215,5.907690048217773,5.883080005645752,8673067.0,5.827800273895264
2014-03-18,6.089230060577393,5.803080081939697,5.8523101806640625,5.984610080718994,15802055.0,5.928376197814941
2014-03-19,6.012310028076172,5.840000152587891,5.938459873199463,5.9015398025512695,13291622.0,5.846086502075195
2014-03-20,5.9015398025512695,5.569230079650879,5.8523101806640625,5.581540107727051,15345330.0,5.529093265533447
2014-03-21,5.867690086364746,5.418459892272949,5.575379848480225,5.815380096435547,15539065.0,5.760736465454102
2014-03-24,5.87076997756958,5.7076897621154785,5.787690162658691,5.756919860839844,9943739.0,5.70282506942749
2014-03-25,5.9046101570129395,5.735380172729492,5.809229850769043,5.827690124511719,12943017.0,5.77293062210083
2014-03-26,6.141540050506592,5.676919937133789,5.827690124511719,6.006149768829346,17273272.0,5.949713230133057
2014-03-27,6.0276899337768555,5.87076997756958,6.0246100425720215,5.87076997756958,12102356.0,5.815605163574219
2014-03-28,6.0,5.800000190734863,5.895380020141602,5.836919784545898,9966729.0,5.782073020935059
2014-03-31,5.815380096435547,5.575379848480225,5.766149997711182,5.621540069580078,7960511.0,5.5687174797058105
2014-04-01,5.790770053863525,5.624619960784912,5.676919937133789,5.723080158233643,7551388.0,5.669303894042969
2014-04-02,5.747690200805664,5.603079795837402,5.723080158233643,5.6461501121521,5883023.0,5.593096733093262
2014-04-03,5.7076897621154785,5.575379848480225,5.5876898765563965,5.61230993270874,4851486.0,5.559574127197266
2014-04-04,6.123079776763916,5.563079833984375,5.621540069580078,5.966149806976318,19746665.0,5.910089015960693
2014-04-08,6.083079814910889,5.815380096435547,5.855380058288574,5.876920223236084,17731840.0,5.821698188781738
2014-04-09,6.089230060577393,5.883080005645752,5.920000076293945,5.981540203094482,13329173.0,5.92533540725708
2014-04-10,6.076920032501221,5.920000076293945,5.975379943847656,6.046150207519531,13756739.0,5.989337921142578
2014-04-11,6.089230060577393,5.960000038146973,6.089230060577393,5.987689971923828,8653433.0,5.931427001953125
2014-04-14,6.119999885559082,5.889229774475098,5.935379981994629,5.975379943847656,12866158.0,5.91923189163208
2014-04-15,6.076920032501221,5.947690010070801,5.947690010070801,5.966149806976318,13761371.0,5.910089015960693
2014-04-16,5.990769863128662,5.692309856414795,5.947690010070801,5.744619846343994,17602682.0,5.690640449523926
2014-04-17,5.7815399169921875,5.652309894561768,5.7784600257873535,5.6615400314331055,8805056.0,5.608341217041016
2014-04-18,5.710770130157471,5.624619960784912,5.6584601402282715,5.667689800262451,6578052.0,5.614433765411377
2014-04-21,5.723080158233643,5.544610023498535,5.655379772186279,5.581540107727051,9495970.0,5.529093265533447
2014-04-22,5.615379810333252,5.443079948425293,5.556920051574707,5.507689952850342,5852219.0,5.455936908721924
2014-04-23,5.566150188446045,5.49537992477417,5.49537992477417,5.519999980926514,3703943.0,5.468132019042969
2014-04-24,5.563079833984375,5.400000095367432,5.563079833984375,5.406149864196777,5586275.0,5.355350971221924
2014-04-25,5.418459892272949,5.246150016784668,5.415380001068115,5.246150016784668,6226886.0,5.196855068206787
2014-04-28,5.403079986572266,4.723080158233643,5.326149940490723,4.723080158233643,15673420.0,4.678699970245361
2014-04-29,4.960000038146973,4.683080196380615,4.7076897621154785,4.923079967498779,11778728.0,4.8768205642700195
2014-04-30,4.929230213165283,4.806149959564209,4.907690048217773,4.864610195159912,6173258.0,4.818900108337402
2014-05-05,4.953849792480469,4.800000190734863,4.855380058288574,4.920000076293945,4185847.0,4.873769283294678
2014-05-06,5.10768985748291,4.9015398025512695,4.97845983505249,5.006149768829346,8745096.0,4.959109306335449
2014-05-07,4.984610080718994,4.846149921417236,4.941539764404297,4.858459949493408,5996900.0,4.812807559967041
2014-05-08,5.012310028076172,4.821539878845215,4.861539840698242,4.9015398025512695,5704136.0,4.855482578277588
2014-05-09,5.110770225524902,4.858459949493408,4.920000076293945,5.043079853057861,10915307.0,4.995693206787109
2014-05-12,5.498459815979004,5.043079853057861,5.119999885559082,5.406149864196777,19783835.0,5.355350971221924
2014-05-13,5.4092302322387695,5.230770111083984,5.3538498878479,5.252309799194336,12562017.0,5.2029571533203125
2014-05-14,5.2923102378845215,5.172309875488281,5.249229907989502,5.184619903564453,6187811.0,5.1359028816223145
2014-05-15,5.2215399742126465,5.043079853057861,5.184619903564453,5.046150207519531,6947096.0,4.998734951019287
2014-05-16,5.132309913635254,4.963079929351807,5.043079853057861,5.070769786834717,3984909.0,5.023122787475586
2014-05-19,5.076920032501221,4.944610118865967,5.049230098724365,5.009230136871338,5156381.0,4.962160587310791
2014-05-20,5.135379791259766,4.916920185089111,5.049230098724365,4.947690010070801,6951269.0,4.901199817657471
2014-05-21,5.043079853057861,4.89231014251709,4.953849792480469,5.02154016494751,5113407.0,4.974355697631836
2014-05-22,5.175380229949951,4.944610118865967,4.944610118865967,5.0307698249816895,6355303.0,4.983498573303223
2014-05-23,5.104619979858398,4.993850231170654,4.993850231170654,5.049230098724365,5185349.0,5.0017852783203125
2014-05-26,5.132309913635254,5.018459796905518,5.104619979858398,5.073850154876709,6309628.0,5.026174068450928
2014-05-27,5.181540012359619,5.067689895629883,5.076920032501221,5.073850154876709,10809308.0,5.026174068450928
2014-05-28,5.175380229949951,5.0307698249816895,5.073850154876709,5.15077018737793,7957020.0,5.102371692657471
2014-05-29,5.199999809265137,5.049230098724365,5.153850078582764,5.073850154876709,7937978.0,5.026174068450928
2014-05-30,5.276919841766357,5.067689895629883,5.092309951782227,5.178460121154785,9316524.0,5.129801273345947
2014-06-03,5.184619903564453,5.064610004425049,5.184619903564453,5.086150169372559,10819038.0,5.038358688354492
2014-06-04,5.049230098724365,4.89231014251709,5.049230098724365,4.935379981994629,9056089.0,4.889004707336426
2014-06-05,5.086150169372559,4.923079967498779,4.926149845123291,5.02154016494751,8646946.0,4.974355697631836
2014-06-06,5.012310028076172,4.880000114440918,4.993850231170654,4.935379981994629,9570856.0,4.889004707336426
2014-06-09,5.073850154876709,4.9046101570129395,4.944610118865967,4.926149845123291,12006692.0,4.879861354827881
2014-06-10,4.953849792480469,4.809229850769043,4.923079967498779,4.932310104370117,9613529.0,4.885963439941406
2014-06-11,4.984610080718994,4.87076997756958,4.923079967498779,4.956920146942139,7321262.0,4.910342693328857
2014-06-12,5.015379905700684,4.864610195159912,4.910769939422607,4.923079967498779,7293341.0,4.8768205642700195
2014-06-13,5.049230098724365,4.889229774475098,4.9015398025512695,4.9692301750183105,12324929.0,4.922536849975586
2014-06-16,5.009230136871338,4.938459873199463,4.987689971923828,4.9723100662231445,7529678.0,4.9255876541137695
2014-06-17,4.984610080718994,4.910769939422607,4.97845983505249,4.920000076293945,7545300.0,4.873769283294678
2014-06-18,5.0,4.806149959564209,4.9046101570129395,4.947690010070801,19787992.0,4.901199817657471
2014-06-19,4.916920185089111,4.738460063934326,4.907690048217773,4.76308012008667,14858398.0,4.718324184417725
2014-06-20,4.840000152587891,4.679999828338623,4.747690200805664,4.766149997711182,7318558.0,4.721364974975586
2014-06-23,4.843080043792725,4.624619960784912,4.756919860839844,4.803080081939697,15464579.0,4.75794792175293
2014-06-24,5.283080101013184,4.744619846343994,4.7753801345825195,5.283080101013184,25012009.0,5.233438014984131
2014-06-25,5.710770130157471,5.347690105438232,5.384610176086426,5.510769844055176,74999496.0,5.458988666534424
2014-06-26,5.569230079650879,5.390769958496094,5.406149864196777,5.547689914703369,47472977.0,5.495561599731445
2014-06-27,5.615379810333252,5.4092302322387695,5.480000019073486,5.433849811553955,40993998.0,5.382791042327881
2014-06-30,5.735380172729492,5.418459892272949,5.461540222167969,5.5323100090026855,40137227.0,5.480325698852539
2014-07-01,5.809229850769043,5.430769920349121,5.507689952850342,5.599999904632568,41250417.0,5.547379970550537
2014-07-02,5.639999866485596,5.440000057220459,5.599999904632568,5.599999904632568,27786242.0,5.547379970550537
2014-07-03,5.833849906921387,5.599999904632568,5.692309856414795,5.673850059509277,28844026.0,5.620535850524902
2014-07-04,5.686150074005127,5.507689952850342,5.676919937133789,5.563079833984375,17847219.0,5.510807037353516
2014-07-07,5.575379848480225,5.415380001068115,5.559999942779541,5.569230079650879,16993616.0,5.5168986320495605
2014-07-08,5.581540107727051,5.424610137939453,5.538459777832031,5.572309970855713,17151953.0,5.519949913024902
2014-07-09,6.12923002243042,5.523079872131348,5.556920051574707,5.8523101806640625,65295873.0,5.797319412231445
2014-07-10,6.255380153656006,5.7846198081970215,5.815380096435547,6.033850193023682,57785019.0,5.977153778076172
2014-07-11,6.175380229949951,5.9015398025512695,5.953849792480469,5.963079929351807,33530123.0,5.907047748565674
2014-07-14,6.175380229949951,5.9692301750183105,5.9692301750183105,6.132309913635254,32826615.0,6.074687480926514
2014-07-15,6.261539936065674,6.015379905700684,6.184619903564453,6.1015400886535645,27459750.0,6.0442070960998535
2014-07-16,6.092309951782227,5.864610195159912,6.046150207519531,6.006149768829346,20807988.0,5.949713230133057
2014-07-17,6.058460235595703,5.84922981262207,5.9692301750183105,5.907690048217773,11745516.0,5.852178573608398
2014-07-18,6.0,5.867690086364746,5.926149845123291,5.966149806976318,13441041.0,5.910089015960693
2014-07-21,6.006149768829346,5.753849983215332,5.9692301750183105,5.76308012008667,12155136.0,5.708927631378174
2014-07-22,6.184619903564453,5.77230978012085,5.77230978012085,6.1476898193359375,40682239.0,6.08992338180542
2014-07-23,6.270770072937012,6.0307698249816895,6.153850078582764,6.089230060577393,27565538.0,6.032012939453125
2014-07-24,6.360000133514404,6.061540126800537,6.076920032501221,6.295380115509033,40200923.0,6.2362260818481445
2014-07-25,6.920000076293945,6.249229907989502,6.307690143585205,6.630770206451416,60969155.0,6.568464279174805
2014-07-28,7.12923002243042,6.643080234527588,6.6584601402282715,6.750770092010498,56741015.0,6.6873369216918945
2014-07-29,6.886149883270264,6.523079872131348,6.6461501121521,6.735380172729492,33719130.0,6.672091960906982
2014-07-30,6.769229888916016,6.553850173950195,6.618460178375244,6.578460216522217,28738921.0,6.516646385192871
2014-07-31,6.815380096435547,6.523079872131348,6.553850173950195,6.627689838409424,29420075.0,6.565412998199463
2014-08-01,6.6615400314331055,6.461540222167969,6.541540145874023,6.544610023498535,20217336.0,6.483114242553711
2014-08-04,6.907690048217773,6.523079872131348,6.553850173950195,6.846149921417236,30051151.0,6.781820774078369
2014-08-05,7.058460235595703,6.686150074005127,6.916920185089111,6.747690200805664,32157482.0,6.684286117553711
2014-08-06,7.039999961853027,6.461540222167969,6.6615400314331055,6.880000114440918,42282412.0,6.815352439880371
2014-08-07,6.920000076293945,6.63385009765625,6.907690048217773,6.673850059509277,25615131.0,6.611139297485352
2014-08-08,6.723080158233643,6.535379886627197,6.683080196380615,6.559999942779541,16169965.0,6.498359680175781
2014-08-11,6.753849983215332,6.603079795837402,6.603079795837402,6.639999866485596,14854557.0,6.57760763168335
2014-08-12,6.676919937133789,6.48307991027832,6.643080234527588,6.599999904632568,19386380.0,6.537983417510986
2014-08-13,6.673850059509277,6.473849773406982,6.584619998931885,6.63385009765625,21569765.0,6.5715155601501465
2014-08-14,6.738460063934326,6.556920051574707,6.603079795837402,6.581540107727051,23065656.0,6.519697189331055
2014-08-15,6.7076897621154785,6.538459777832031,6.553850173950195,6.599999904632568,16784849.0,6.537983417510986
2014-08-18,6.655379772186279,6.550769805908203,6.630770206451416,6.584619998931885,17103316.0,6.522747993469238
2014-08-19,6.5876898765563965,6.369229793548584,6.584619998931885,6.452310085296631,26879095.0,6.391681671142578
2014-08-20,6.523079872131348,6.406149864196777,6.424610137939453,6.443079948425293,16179923.0,6.382537841796875
2014-08-21,6.489230155944824,6.230770111083984,6.443079948425293,6.267690181732178,22257836.0,6.20879602432251
2014-08-22,6.347690105438232,6.169229984283447,6.246150016784668,6.332310199737549,16878504.0,6.272809028625488
2014-08-25,6.436920166015625,6.193850040435791,6.307690143585205,6.403079986572266,17974011.0,6.342913627624512
2014-08-26,6.430769920349121,6.184619903564453,6.3384599685668945,6.212309837341309,14744112.0,6.153936386108398
2014-08-27,6.304619789123535,6.153850078582764,6.199999809265137,6.276919841766357,10035096.0,6.217939376831055
2014-08-28,6.3353800773620605,6.138460159301758,6.270770072937012,6.144619941711426,11866247.0,6.086882591247559
2014-08-29,6.246150016784668,6.123079776763916,6.153850078582764,6.233850002288818,9007261.0,6.175273418426514
2014-09-01,6.344610214233398,6.178460121154785,6.190770149230957,6.320000171661377,9433001.0,6.26061487197876
2014-09-02,6.393849849700928,6.283080101013184,6.320000171661377,6.375380039215088,16397312.0,6.315474510192871
2014-09-03,6.486149787902832,6.3538498878479,6.390769958496094,6.375380039215088,22648336.0,6.315474510192871
2014-09-04,6.393849849700928,6.273849964141846,6.372310161590576,6.316919803619385,16677612.0,6.25756311416626
2014-09-05,6.384610176086426,6.267690181732178,6.323080062866211,6.344610214233398,19129955.0,6.284994125366211
2014-09-09,6.38769006729126,6.276919841766357,6.363080024719238,6.286149978637695,13814144.0,6.227082252502441
2014-09-10,6.332310199737549,6.193850040435791,6.270770072937012,6.2923102378845215,15225229.0,6.233185291290283
2014-09-11,6.326149940490723,6.184619903564453,6.313849925994873,6.255380153656006,17448466.0,6.196601867675781
2014-09-12,6.270770072937012,6.172309875488281,6.246150016784668,6.2246198654174805,17034507.0,6.166130542755127
2014-09-15,6.323080062866211,6.199999809265137,6.2246198654174805,6.267690181732178,23736508.0,6.20879602432251
2014-09-16,6.301539897918701,5.907690048217773,6.301539897918701,5.923079967498779,27686418.0,5.867424011230469
2014-09-17,6.0,5.867690086364746,5.929230213165283,5.953849792480469,11510599.0,5.897905349731445
2014-09-18,6.0246100425720215,5.907690048217773,5.950769901275635,5.981540203094482,11110599.0,5.92533540725708
2014-09-19,5.993850231170654,5.920000076293945,5.981540203094482,5.97845983505249,10135313.0,5.92228364944458
2014-09-22,5.956920146942139,5.710770130157471,5.956920146942139,5.723080158233643,15779328.0,5.669303894042969
2014-09-23,5.821539878845215,5.71999979019165,5.729229927062988,5.793849945068359,17174209.0,5.739408016204834
2014-09-24,6.230770111083984,5.756919860839844,5.7846198081970215,6.119999885559082,32695659.0,6.062493801116943
2014-09-25,6.184619903564453,6.052309989929199,6.092309951782227,6.089230060577393,24634236.0,6.032012939453125
2014-09-26,6.110770225524902,6.033850193023682,6.070769786834717,6.089230060577393,10514777.0,6.032012939453125
2014-09-29,6.206150054931641,6.083079814910889,6.086150169372559,6.10768985748291,15129777.0,6.050298690795898
2014-09-30,6.169229984283447,6.064610004425049,6.110770225524902,6.070769786834717,12734510.0,6.013725757598877
2014-10-08,6.203080177307129,6.058460235595703,6.10768985748291,6.196919918060303,16845413.0,6.138690948486328
2014-10-09,6.270770072937012,6.126150131225586,6.193850040435791,6.243080139160156,19872378.0,6.184417247772217
2014-10-10,6.326149940490723,6.104619979858398,6.289229869842529,6.1476898193359375,18668198.0,6.08992338180542
2014-10-13,6.535379886627197,6.187689781188965,6.252309799194336,6.461540222167969,54826005.0,6.400824546813965
2014-10-14,6.443079948425293,6.323080062866211,6.3384599685668945,6.406149864196777,28518204.0,6.345954418182373
2014-10-15,6.461540222167969,6.203080177307129,6.403079986572266,6.332310199737549,22260767.0,6.272809028625488
2014-10-16,6.347690105438232,6.123079776763916,6.267690181732178,6.12923002243042,17637919.0,6.071637153625488
2014-10-17,6.726150035858154,6.079999923706055,6.153850078582764,6.323080062866211,44617989.0,6.263665676116943
2014-10-20,6.436920166015625,6.246150016784668,6.307690143585205,6.329229831695557,32357672.0,6.2697577476501465
2014-10-21,6.378459930419922,6.246150016784668,6.307690143585205,6.307690143585205,14632712.0,6.248419761657715
2014-10-22,6.393849849700928,6.015379905700684,6.246150016784668,6.033850193023682,23070329.0,5.977153778076172
2014-10-23,6.009230136871338,5.692309856414795,6.006149768829346,5.800000190734863,26511897.0,5.745500564575195
2014-10-24,5.876920223236084,5.747690200805664,5.833849906921387,5.803080081939697,12171350.0,5.748551845550537
2014-10-27,5.796919822692871,5.599999904632568,5.723080158233643,5.689229965209961,13268151.0,5.63577127456665
2014-10-28,5.836919784545898,5.676919937133789,5.676919937133789,5.833849906921387,15043499.0,5.779032230377197
2014-10-29,5.981540203094482,5.815380096435547,5.815380096435547,5.929230213165283,20669951.0,5.87351655960083
2014-10-30,6.0307698249816895,5.84922981262207,5.929230213165283,5.926149845123291,23159701.0,5.87046480178833
2014-10-31,6.199999809265137,5.858459949493408,5.932310104370117,6.141540050506592,38110881.0,6.083831310272217
2014-11-03,6.332310199737549,6.153850078582764,6.264619827270508,6.233850002288818,37206195.0,6.175273418426514
2014-11-04,6.3353800773620605,6.172309875488281,6.2923102378845215,6.286149978637695,26838054.0,6.227082252502441
2014-11-05,6.307690143585205,6.10768985748291,6.283080101013184,6.113850116729736,21754346.0,6.056402206420898
2014-11-06,6.178460121154785,6.009230136871338,6.083079814910889,6.15077018737793,16796055.0,6.092974662780762
2014-11-07,6.196919918060303,5.941539764404297,6.153850078582764,5.963079929351807,23612173.0,5.907047748565674
2014-11-10,6.132309913635254,5.9015398025512695,5.950769901275635,6.067689895629883,18384450.0,6.010674953460693
2014-11-11,6.199999809265137,5.910769939422607,6.067689895629883,5.984610080718994,24422082.0,5.928376197814941
2014-11-12,6.0984601974487305,5.907690048217773,5.960000038146973,6.083079814910889,16018193.0,6.025920391082764
2014-11-13,6.547689914703369,6.049230098724365,6.049230098724365,6.396920204162598,65151511.0,6.3368120193481445
2014-11-14,6.36614990234375,6.184619903564453,6.323080062866211,6.283080101013184,37436555.0,6.22404146194458
2014-11-17,6.393849849700928,6.230770111083984,6.323080062866211,6.310770034790039,23421742.0,6.251471042633057
2014-11-18,6.5323100090026855,6.2215399742126465,6.307690143585205,6.400000095367432,36178766.0,6.339862823486328
2014-11-19,6.489230155944824,6.28000020980835,6.3538498878479,6.3538498878479,25368690.0,6.2941460609436035
2014-11-20,6.476920127868652,6.276919841766357,6.3384599685668945,6.406149864196777,24733169.0,6.345954418182373
2014-11-21,6.553850173950195,6.360000133514404,6.406149864196777,6.476920127868652,40325275.0,6.416060924530029
2014-11-24,6.676919937133789,6.470769882202148,6.569230079650879,6.547689914703369,52415889.0,6.4861650466918945
2014-11-25,6.769229888916016,6.489230155944824,6.501540184020996,6.713850021362305,62088897.0,6.650763988494873
2014-11-26,6.738460063934326,6.544610023498535,6.676919937133789,6.61230993270874,40378513.0,6.550177574157715
2014-11-27,6.796919822692871,6.569230079650879,6.636919975280762,6.7076897621154785,38145724.0,6.644660949707031
2014-11-28,6.732309818267822,6.400000095367432,6.676919937133789,6.418459892272949,46850261.0,6.35814905166626
2014-12-01,6.575379848480225,6.350769996643066,6.3538498878479,6.406149864196777,28876240.0,6.345954418182373
2014-12-02,6.732309818267822,6.440000057220459,6.480000019073486,6.673850059509277,42922165.0,6.611139297485352
2014-12-03,7.3415398597717285,6.636919975280762,6.667689800262451,7.169229984283447,85077330.0,7.101864814758301
2014-12-04,7.452310085296631,7.1015400886535645,7.144619941711426,7.233850002288818,64636877.0,7.165877342224121
2014-12-05,7.384610176086426,6.753849983215332,7.329229831695557,6.910769939422607,54364615.0,6.8458333015441895
2014-12-08,7.261539936065674,6.89231014251709,6.916920185089111,7.141540050506592,47789491.0,7.074434757232666
2014-12-09,7.3538498878479,6.63385009765625,7.123079776763916,6.723080158233643,60410545.0,6.659907341003418
2014-12-10,7.003079891204834,6.676919937133789,6.738460063934326,6.938459873199463,30083469.0,6.873262882232666
2014-12-11,7.203080177307129,6.861539840698242,6.938459873199463,7.049230098724365,29685756.0,6.982992649078369
2014-12-12,7.3538498878479,7.009230136871338,7.199999809265137,7.1015400886535645,30788449.0,7.034811019897461
2014-12-15,7.304619789123535,6.990769863128662,7.046150207519531,7.276919841766357,31080328.0,7.208542823791504
2014-12-16,7.261539936065674,7.138460159301758,7.22769021987915,7.230770111083984,23546318.0,7.1628265380859375
2014-12-17,7.209229946136475,6.87076997756958,7.126150131225586,7.095379829406738,32662682.0,7.028707981109619
2014-12-18,7.806149959564209,7.126150131225586,7.126150131225586,7.806149959564209,71602755.0,7.732800006866455
2014-12-19,8.181539535522461,7.806149959564209,8.0,8.046150207519531,92346806.0,7.970544815063477
2014-12-22,8.815380096435547,7.689229965209961,8.323080062866211,7.916920185089111,73805569.0,7.842529296875
2014-12-23,8.707690238952637,7.833849906921387,7.953849792480469,8.5600004196167,89352539.0,8.47956657409668
2014-12-24,9.230770111083984,8.415379524230957,8.461540222167969,9.049229621887207,77620325.0,8.964200019836426
2014-12-25,9.295379638671875,8.535380363464355,8.90153980255127,9.153849601745605,48031057.0,9.067835807800293
2014-12-26,9.538459777832031,8.827690124511719,9.10768985748291,8.932310104370117,65796133.0,8.848377227783203
2014-12-29,9.22461986541748,8.46461009979248,8.753849983215332,8.836919784545898,58205901.0,8.753884315490723
2014-12-30,8.969229698181152,8.203080177307129,8.704609870910645,8.313850402832031,44237839.0,8.235730171203613
2014-12-31,8.584609985351562,8.033849716186523,8.329230308532715,8.538459777832031,30915300.0,8.45822811126709
2015-01-05,9.393850326538086,8.513850212097168,8.529230117797852,9.393850326538086,60342109.0,9.305581092834473
2015-01-06,9.369230270385742,8.880000114440918,9.350769996643066,9.135379791259766,41199587.0,9.049539566040039
2015-01-07,10.049200057983398,8.953849792480469,9.126150131225586,9.556920051574707,52865319.0,9.467119216918945
2015-01-08,9.692310333251953,9.23384952545166,9.547690391540527,9.510769844055176,28575956.0,9.421402931213379
2015-01-09,9.658459663391113,9.123080253601074,9.307689666748047,9.163080215454102,22159637.0,9.076979637145996
2015-01-12,8.923080444335938,8.399999618530273,8.923080444335938,8.578459739685059,28655487.0,8.49785327911377
2015-01-13,8.830769538879395,8.46461009979248,8.578459739685059,8.649230003356934,16876021.0,8.567957878112793
2015-01-14,8.680000305175781,8.141539573669434,8.652310371398926,8.279999732971191,21060549.0,8.20219612121582
2015-01-15,8.467690467834473,8.116920471191406,8.307689666748047,8.46461009979248,18153557.0,8.385071754455566
2015-01-16,8.981539726257324,8.523079872131348,8.523079872131348,8.73231029510498,24228330.0,8.65025806427002
2015-01-19,8.646149635314941,7.87076997756958,8.184619903564453,7.944610118865967,32971877.0,7.869959354400635
2015-01-20,8.396920204162598,8.036919593811035,8.036919593811035,8.246150016784668,23234441.0,8.168665885925293
2015-01-21,9.067689895629883,8.276920318603516,8.399999618530273,8.941539764404297,35108385.0,8.857521057128906
2015-01-22,9.369230270385742,8.800000190734863,8.843079566955566,9.079999923706055,42456254.0,8.99467945098877
2015-01-23,9.501540184020996,8.800000190734863,9.230770111083984,9.110770225524902,35896958.0,9.025161743164062
2015-01-26,9.846150398254395,9.138460159301758,9.138460159301758,9.621540069580078,37748971.0,9.531131744384766
2015-01-27,9.646149635314941,9.027689933776855,9.532309532165527,9.572310447692871,27032973.0,9.482365608215332
2015-01-28,9.836919784545898,9.446149826049805,9.476920127868652,9.596920013427734,41015227.0,9.506742477416992
2015-01-29,9.886150360107422,9.33230972290039,9.7846097946167,9.433850288391113,29439813.0,9.345205307006836
2015-01-30,9.843079566955566,9.230770111083984,9.230770111083984,9.495380401611328,21459129.0,9.406157493591309
2015-02-02,9.815380096435547,9.236920356750488,9.298460006713867,9.62460994720459,22031272.0,9.534173965454102
2015-02-03,9.846150398254395,9.323080062866211,9.843079566955566,9.48307991027832,19328419.0,9.393972396850586
2015-02-04,9.646149635314941,9.092309951782227,9.621540069580078,9.147689819335938,28470968.0,9.06173324584961
2015-02-05,9.335379600524902,8.735380172729492,9.335379600524902,8.760000228881836,29097874.0,8.677687644958496
2015-02-06,8.953849792480469,8.61538028717041,8.769229888916016,8.695380210876465,17084034.0,8.613675117492676
2015-02-09,9.449230194091797,8.46461009979248,8.760000228881836,9.36614990234375,29743181.0,9.278141975402832
2015-02-10,9.406149864196777,9.012310028076172,9.406149864196777,9.169230461120605,14621753.0,9.083072662353516
2015-02-11,9.390769958496094,9.169230461120605,9.221540451049805,9.255379676818848,10745419.0,9.168412208557129
2015-02-12,9.446149826049805,8.886150360107422,9.255379676818848,9.424610137939453,21091333.0,9.336052894592285
2015-02-13,9.62460994720459,9.276920318603516,9.424610137939453,9.283080101013184,18036456.0,9.19585132598877
2015-02-16,9.4399995803833,8.923080444335938,9.261540412902832,9.359999656677246,15022631.0,9.272049903869629
2015-02-17,9.446149826049805,9.046150207519531,9.359999656677246,9.35692024230957,18405578.0,9.268999099731445
2015-02-25,9.338459968566895,9.024620056152344,9.338459968566895,9.193849563598633,8986786.0,9.107460021972656
2015-02-26,9.390769958496094,9.163080215454102,9.199999809265137,9.372309684753418,14503885.0,9.2842435836792
2015-02-27,9.523079872131348,9.199999809265137,9.353850364685059,9.329230308532715,21992818.0,9.241568565368652
2015-03-02,9.430769920349121,9.138460159301758,9.353850364685059,9.184619903564453,26564642.0,9.09831714630127
2015-03-03,9.187689781188965,8.707690238952637,9.187689781188965,8.827690124511719,30252066.0,8.744741439819336
2015-03-04,8.923080444335938,8.738459587097168,8.923080444335938,8.84922981262207,15736444.0,8.76607894897461
2015-03-05,8.846150398254395,8.676919937133789,8.827690124511719,8.738459587097168,22690151.0,8.656349182128906
2015-03-06,9.07384967803955,8.695380210876465,8.809229850769043,8.99077033996582,28933216.0,8.906289100646973
2015-03-09,9.190770149230957,8.867690086364746,8.923080444335938,9.061539649963379,22036712.0,8.97639274597168
2015-03-10,9.227689743041992,9.0,9.076919555664062,9.156920433044434,23628894.0,9.070878028869629
2015-03-11,9.532309532165527,9.079999923706055,9.10768985748291,9.513850212097168,33710157.0,9.424453735351562
2015-03-12,9.836919784545898,9.190770149230957,9.544610023498535,9.196920394897461,37902767.0,9.110502243041992
2015-03-13,9.273850440979004,9.067689895629883,9.135379791259766,9.083080291748047,30385039.0,8.997730255126953
2015-03-16,9.230770111083984,8.92615032196045,9.083080291748047,9.209230422973633,41297711.0,9.122696876525879
2015-03-17,9.618459701538086,9.129229545593262,9.236920356750488,9.25846004486084,46530653.0,9.171463012695312
2015-03-18,9.476920127868652,9.187689781188965,9.33230972290039,9.436920166015625,37124938.0,9.348246574401855
2015-03-19,10.239999771118164,9.323080062866211,9.323080062866211,9.84922981262207,72561232.0,9.756681442260742
2015-03-20,9.938460350036621,9.578459739685059,9.809229850769043,9.713850021362305,47686609.0,9.622573852539062
2015-03-23,10.255399703979492,9.538459777832031,9.818460464477539,10.203100204467773,61897221.0,10.107227325439453
2015-03-24,10.547699928283691,9.676919937133789,10.156900405883789,10.058500289916992,52527429.0,9.96398639678955
2015-03-25,10.027700424194336,9.5076904296875,10.027700424194336,9.689229965209961,54045735.0,9.598185539245605
2015-03-26,9.843079566955566,9.5076904296875,9.689229965209961,9.670769691467285,31987312.0,9.579898834228516
2015-03-27,9.84000015258789,9.661540031433105,9.760000228881836,9.713850021362305,27717875.0,9.622573852539062
2015-03-30,9.89231014251709,9.538459777832031,9.73231029510498,9.846150398254395,38145711.0,9.753631591796875
2015-03-31,10.116900444030762,9.815380096435547,9.84922981262207,9.944620132446289,49863732.0,9.851175308227539
2015-04-01,10.273799896240234,9.969229698181152,9.969229698181152,10.10770034790039,52897204.0,10.012723922729492
2015-04-02,10.421500205993652,9.9476900100708,10.184599876403809,10.30150032043457,49861789.0,10.204703330993652
2015-04-03,10.390800476074219,10.052300453186035,10.255399703979492,10.187700271606445,42594418.0,10.091971397399902
2015-04-07,10.399999618530273,10.073800086975098,10.153800010681152,10.375399589538574,51957590.0,10.277907371520996
2015-04-08,10.676899909973145,10.073800086975098,10.369199752807617,10.119999885559082,44631284.0,10.024907112121582
2015-04-09,10.199999809265137,9.430769920349121,10.119999885559082,9.544610023498535,48964061.0,9.454924583435059
2015-04-10,9.907690048217773,9.359999656677246,9.563079833984375,9.806150436401367,41317708.0,9.714007377624512
2015-04-13,10.0,9.686149597167969,9.84922981262207,9.824609756469727,36820166.0,9.732294082641602
2015-04-14,9.984620094299316,9.600000381469727,9.873849868774414,9.676919937133789,31652101.0,9.585990905761719
2015-04-15,9.996919631958008,9.600000381469727,9.600000381469727,9.720000267028809,38925084.0,9.628667831420898
2015-04-16,9.74153995513916,9.23384952545166,9.600000381469727,9.58154010772705,26043286.0,9.491507530212402
2015-04-17,10.153800010681152,9.661540031433105,9.661540031433105,10.039999961853027,56766053.0,9.945659637451172
2015-04-20,10.987700462341309,9.907690048217773,10.116900444030762,10.479999542236328,88997424.0,10.381524085998535
2015-04-21,10.753800392150879,10.326199531555176,10.56309986114502,10.7322998046875,55948772.0,10.631453514099121
2015-04-22,11.153800010681152,10.63379955291748,10.769200325012207,10.7568998336792,63079081.0,10.65582275390625
2015-04-23,11.59689998626709,10.409199714660645,10.763099670410156,11.298500061035156,89814500.0,11.19233512878418
2015-04-24,11.363100051879883,10.876899719238281,11.138500213623047,11.0246000289917,53482611.0,10.921009063720703
2015-04-27,11.138500213623047,10.744600296020508,11.13230037689209,10.800000190734863,40746241.0,10.698517799377441
2015-04-28,11.058500289916992,10.19379997253418,10.861499786376953,10.353799819946289,39698542.0,10.256511688232422
2015-04-29,10.984600067138672,10.443099975585938,10.609199523925781,10.744600296020508,47847117.0,10.643638610839844
2015-04-30,10.858499526977539,10.369199752807617,10.7322998046875,10.393799781799316,28545517.0,10.296134948730469
2015-05-04,10.492300033569336,10.184599876403809,10.46150016784668,10.359999656677246,21015533.0,10.262652397155762
2015-05-05,10.7322998046875,10.067700386047363,10.399999618530273,10.089200019836426,25109061.0,9.99439811706543
2015-05-06,10.356900215148926,9.738459587097168,10.09850025177002,9.836919784545898,27128517.0,9.744487762451172
2015-05-07,9.944620132446289,9.692310333251953,9.747690200805664,9.883079528808594,16994747.0,9.790213584899902
2015-05-08,10.073800086975098,9.787690162658691,10.015399932861328,10.012299537658691,18509705.0,9.918218612670898
2015-05-11,10.283100128173828,10.0246000289917,10.076899528503418,10.279999732971191,35310912.0,10.183403015136719
2015-05-12,10.353799819946289,10.116900444030762,10.310799598693848,10.203100204467773,26877308.0,10.107227325439453
2015-05-13,10.676899909973145,10.052300453186035,10.255399703979492,10.4399995803833,39354929.0,10.341900825500488
2015-05-14,11.483099937438965,10.252300262451172,10.276900291442871,11.483099937438965,77754833.0,11.375198364257812
2015-05-15,12.30459976196289,11.015399932861328,11.692299842834473,11.104599952697754,110806601.0,11.000256538391113
2015-05-18,10.984600067138672,10.501500129699707,10.772299766540527,10.587699890136719,55490656.0,10.488213539123535
2015-05-19,10.880000114440918,10.526200294494629,10.587699890136719,10.855400085449219,39346898.0,10.753397941589355
2015-05-20,11.246199607849121,10.738499641418457,10.861499786376953,10.873800277709961,49223791.0,10.771625518798828
2015-05-21,11.144599914550781,10.772299766540527,10.827699661254883,10.956899642944336,33276142.0,10.853943824768066
2015-05-22,11.615400314331055,10.990799903869629,11.076899528503418,11.356900215148926,57024795.0,11.2501859664917
2015-05-25,11.753800392150879,11.144599914550781,11.230799674987793,11.615400314331055,48729031.0,11.506256103515625
2015-05-26,11.800000190734863,11.29539966583252,11.769200325012207,11.673800468444824,60930623.0,11.564106941223145
2015-05-27,12.615400314331055,11.5108003616333,11.738499641418457,12.406200408935547,73389335.0,12.289626121520996
2015-05-28,12.338500022888184,11.166199684143066,12.181500434875488,11.166199684143066,65720876.0,11.061277389526367
2015-05-29,11.553799629211426,10.049200057983398,11.079999923706055,11.344599723815918,47828566.0,11.238000869750977
2015-06-01,12.0,11.338500022888184,11.501500129699707,11.876899719238281,42943442.0,11.765298843383789
2015-06-02,12.178500175476074,11.726200103759766,11.86460018157959,12.163100242614746,48080896.0,12.048810958862305
2015-06-03,12.46150016784668,11.5108003616333,12.430800437927246,11.833800315856934,48920443.0,11.722603797912598
2015-06-04,11.861499786376953,10.769200325012207,11.836899757385254,11.655400276184082,39647816.0,11.545880317687988
2015-06-05,12.430800437927246,11.689200401306152,11.784600257873535,12.055399894714355,59745052.0,11.942121505737305
2015-06-08,12.766200065612793,12.0,12.10770034790039,12.600000381469727,64029683.0,12.481605529785156
2015-06-09,12.67080020904541,12.156900405883789,12.646200180053711,12.347700119018555,46669070.0,12.231675148010254
2015-06-10,12.246199607849121,11.846199989318848,12.153800010681152,12.083100318908691,33831252.0,11.969562530517578
2015-06-11,12.369199752807617,11.984600067138672,12.083100318908691,12.227700233459473,35394986.0,12.112804412841797
2015-06-12,12.319999694824219,11.753800392150879,12.313799858093262,11.981499671936035,42514540.0,11.868916511535645
2015-06-15,12.0246000289917,11.326199531555176,12.0,11.372300148010254,38747653.0,11.265440940856934
2015-06-16,11.369199752807617,10.861499786376953,11.230799674987793,11.083100318908691,29838477.0,10.978958129882812
2015-06-17,11.5108003616333,10.947699546813965,11.224599838256836,11.458499908447266,29492411.0,11.350831031799316
2015-06-18,11.390800476074219,10.615400314331055,11.381500244140625,10.69849967956543,28084254.0,10.59797191619873
2015-06-19,10.566200256347656,9.695380210876465,10.566200256347656,9.79384994506836,32138421.0,9.701822280883789
2015-06-23,10.083100318908691,8.923080444335938,9.77538013458252,9.880000114440918,28745535.0,9.787162780761719
2015-06-24,10.119999885559082,9.800000190734863,9.99077033996582,10.067700386047363,29038555.0,9.973099708557129
2015-06-25,10.06149959564209,9.061539649963379,10.06149959564209,9.141539573669434,38057152.0,9.05564022064209
2015-06-26,8.861539840698242,8.227689743041992,8.861539840698242,8.227689743041992,34399803.0,8.150379180908203
2015-06-29,8.606149673461914,7.406149864196777,8.4923095703125,7.418459892272949,37300246.0,7.348752975463867
2015-06-30,7.984610080718994,6.732309818267822,7.381539821624756,7.84922981262207,39805304.0,7.775475025177002
2015-07-01,7.932310104370117,7.064610004425049,7.747690200805664,7.064610004425049,32536634.0,6.998227596282959
2015-07-02,7.255380153656006,6.356919765472412,7.086150169372559,6.356919765472412,30726403.0,6.297187328338623
2015-07-03,6.458459854125977,5.71999979019165,6.0307698249816895,5.71999979019165,33850414.0,5.666252613067627
2015-07-06,6.2923102378845215,5.15077018737793,6.2923102378845215,5.920000076293945,52296965.0,5.864372730255127
2015-07-07,5.809229850769043,5.329229831695557,5.538459777832031,5.329229831695557,27498825.0,5.279154300689697
2015-07-08,5.329229831695557,5.329229831695557,5.329229831695557,5.329229831695557,0.0,5.279154300689697
2015-07-09,5.329229831695557,5.329229831695557,5.329229831695557,5.329229831695557,0.0,5.279154300689697
2015-07-10,5.329229831695557,5.329229831695557,5.329229831695557,5.329229831695557,0.0,5.279154300689697
2015-07-13,5.861539840698242,5.861539840698242,5.861539840698242,5.861539840698242,1827215.0,5.806462287902832
2015-07-14,6.449230194091797,6.449230194091797,6.449230194091797,6.449230194091797,4206059.0,6.388630390167236
2015-07-15,7.015379905700684,5.920000076293945,7.015379905700684,5.947690010070801,70718306.0,5.891802787780762
2015-07-16,6.461540222167969,5.415380001068115,5.947690010070801,6.350769996643066,52018590.0,6.29109525680542
2015-07-17,6.920000076293945,6.350769996643066,6.350769996643066,6.840000152587891,47536888.0,6.775728225708008
2015-07-20,7.067689895629883,6.716919898986816,6.753849983215332,6.910769939422607,54676196.0,6.8458333015441895
2015-07-21,7.126150131225586,6.630770206451416,6.769229888916016,7.039999961853027,45022328.0,6.973848342895508
2015-07-22,7.744619846343994,7.744619846343994,7.744619846343994,7.744619846343994,9586060.0,7.671847820281982
2015-07-23,8.489230155944824,7.938459873199463,8.092309951782227,8.289230346679688,119098310.0,8.211339950561523
2015-07-24,8.861539840698242,8.030770301818848,8.10768985748291,8.335379600524902,97681418.0,8.25705623626709
2015-07-27,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-07-28,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-07-29,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-07-30,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-07-31,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-03,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-04,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-05,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-06,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-07,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-10,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-11,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-12,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-13,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-14,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-17,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-18,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-19,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-20,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-21,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-24,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-25,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-26,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-27,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-28,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-08-31,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-01,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-02,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-07,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-08,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-09,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-10,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-11,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-14,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-15,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-16,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-17,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-18,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-21,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-22,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-23,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-24,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-25,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-28,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-29,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.25705623626709
2015-09-30,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-08,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-09,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-12,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-13,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-14,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-15,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-16,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-19,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-20,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-21,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-22,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-23,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-26,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-27,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-28,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-29,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-10-30,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-02,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-03,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-04,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-05,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-06,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-09,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-10,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-11,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-12,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-13,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-16,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-17,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-18,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-19,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-20,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-23,8.335379600524902,8.335379600524902,8.335379600524902,8.335379600524902,0.0,8.288878440856934
2015-11-24,9.10768985748291,9.10768985748291,9.10768985748291,9.10768985748291,1834470.0,9.056879997253418
2015-11-25,10.015399932861328,10.015399932861328,10.015399932861328,10.015399932861328,626689.0,9.959527015686035
2015-11-26,11.015399932861328,11.015399932861328,11.015399932861328,11.015399932861328,1218568.0,10.953947067260742
2015-11-27,12.115400314331055,11.946200370788574,12.115400314331055,12.115400314331055,94846482.0,12.047810554504395
2015-11-30,12.230799674987793,10.907699584960938,12.069199562072754,11.284600257873535,154615485.0,11.221646308898926
2015-12-01,10.984600067138672,10.153800010681152,10.884599685668945,10.153800010681152,92683865.0,10.097153663635254
2015-12-02,10.5,9.661540031433105,10.153800010681152,10.046199798583984,66536252.0,9.990154266357422
2015-12-03,10.476900100708008,9.930769920349121,10.0,10.46150016784668,49455915.0,10.40313720703125
2015-12-04,10.646200180053711,10.015399932861328,10.530799865722656,10.146200180053711,44904204.0,10.08959674835205
2015-12-07,10.453800201416016,10.023099899291992,10.161499977111816,10.146200180053711,38739229.0,10.08959674835205
2015-12-08,10.146200180053711,9.661540031433105,10.046199798583984,9.807689666748047,42406566.0,9.752974510192871
2015-12-09,9.9923095703125,9.399999618530273,9.769229888916016,9.530770301818848,37053248.0,9.47760009765625
2015-12-10,9.976920127868652,9.476920127868652,9.623080253601074,9.746150016784668,45502090.0,9.691778182983398
2015-12-11,10.215399742126465,9.5076904296875,9.669230461120605,9.984620094299316,46831059.0,9.928916931152344
2015-12-14,10.430800437927246,9.738459587097168,9.800000190734863,10.246199607849121,50824608.0,10.189038276672363
2015-12-15,10.246199607849121,9.976920127868652,10.100000381469727,10.146200180053711,40081809.0,10.08959674835205
2015-12-16,10.33080005645752,10.03849983215332,10.16919994354248,10.300000190734863,37851929.0,10.242538452148438
2015-12-17,10.56149959564209,10.192299842834473,10.315400123596191,10.399999618530273,49957632.0,10.34197998046875
2015-12-18,10.346199989318848,10.0,10.307700157165527,10.084600448608398,36665582.0,10.028341293334961
2015-12-21,10.269200325012207,10.007699966430664,10.084600448608398,10.130800247192383,35680851.0,10.0742826461792
2015-12-22,10.907699584960938,10.123100280761719,10.16919994354248,10.699999809265137,73329863.0,10.64030647277832
2015-12-23,10.584600448608398,10.192299842834473,10.576899528503418,10.276900291442871,42892683.0,10.21956729888916
2015-12-24,10.492300033569336,10.115400314331055,10.161499977111816,10.253800392150879,24672710.0,10.1965970993042
2015-12-25,10.338500022888184,10.06149959564209,10.238499641418457,10.115400314331055,24205421.0,10.058968544006348
2015-12-28,10.153800010681152,9.576919555664062,10.123100280761719,9.584609985351562,38439194.0,9.531139373779297
2015-12-29,9.584609985351562,9.246150016784668,9.484620094299316,9.453849792480469,22409900.0,9.401108741760254
2015-12-30,9.738459587097168,9.453849792480469,9.5,9.684619903564453,19494837.0,9.63059139251709
2015-12-31,9.846150398254395,9.453849792480469,9.730770111083984,9.469229698181152,16706163.0,9.416402816772461
2016-01-04,9.5076904296875,8.523079872131348,9.469229698181152,8.523079872131348,18553479.0,8.475531578063965
2016-01-05,8.523079872131348,7.669229984283447,7.776919841766357,7.953849792480469,32467227.0,7.9094767570495605
2016-01-06,8.469229698181152,7.984610080718994,8.100000381469727,8.407690048217773,29416345.0,8.360785484313965
2016-01-07,8.192310333251953,7.569230079650879,8.146149635314941,7.576920032501221,7600448.0,7.5346503257751465
2016-01-08,7.876920223236084,6.984610080718994,7.7076897621154785,7.723080158233643,30263867.0,7.679994583129883
2016-01-11,7.961540222167969,7.0,7.438459873199463,7.0307698249816895,29730698.0,6.991546630859375
2016-01-12,7.246150016784668,6.7923102378845215,7.038459777832031,7.061540126800537,16963486.0,7.0221452713012695
2016-01-13,7.192309856414795,6.946149826049805,7.076920032501221,7.1461501121521,21976423.0,7.106283187866211
2016-01-14,7.438459873199463,6.846149921417236,6.930769920349121,7.384610176086426,21336976.0,7.343413352966309
2016-01-15,7.369229793548584,6.7076897621154785,7.2923102378845215,6.815380096435547,19959838.0,6.777358531951904
2016-01-18,6.900000095367432,6.4692301750183105,6.599999904632568,6.776919841766357,19874353.0,6.739112854003906
2016-01-19,7.323080062866211,6.800000190734863,6.884610176086426,7.230770111083984,25037658.0,7.190431118011475
2016-01-20,7.953849792480469,7.092309951782227,7.192309856414795,7.699999809265137,48557609.0,7.657042980194092
2016-01-21,7.615379810333252,7.015379905700684,7.438459873199463,7.038459777832031,32656924.0,6.99919319152832
2016-01-22,7.376920223236084,7.007689952850342,7.1615400314331055,7.2846198081970215,20033100.0,7.243980407714844
2016-01-25,7.669229984283447,7.276919841766357,7.446149826049805,7.561540126800537,20769005.0,7.519355773925781
2016-01-26,7.807690143585205,6.984610080718994,7.453849792480469,7.061540126800537,34321784.0,7.0221452713012695
2016-01-27,7.384610176086426,6.692309856414795,7.092309951782227,7.300000190734863,27409124.0,7.259275436401367
2016-01-28,7.230770111083984,6.569230079650879,7.230770111083984,6.569230079650879,25919106.0,6.532581329345703
2016-01-29,6.823080062866211,6.084619998931885,6.461540222167969,6.723080158233643,22973763.0,6.685573577880859
2016-02-01,6.800000190734863,6.092309951782227,6.653850078582764,6.3538498878479,18170607.0,6.3184027671813965
2016-02-02,6.6461501121521,6.276919841766357,6.3384599685668945,6.5,16595839.0,6.463737964630127
2016-02-03,6.807690143585205,6.315380096435547,6.346149921417236,6.730770111083984,21654672.0,6.693220615386963
2016-02-04,7.2846198081970215,6.753849983215332,6.753849983215332,7.007689952850342,29390268.0,6.968595504760742
2016-02-05,7.115379810333252,6.776919841766357,7.061540126800537,6.7923102378845215,17808168.0,6.754417896270752
2016-02-15,7.269229888916016,6.538459777832031,6.561540126800537,7.099999904632568,25138750.0,7.060390472412109
2016-02-16,7.3538498878479,7.023079872131348,7.099999904632568,7.261539936065674,30721494.0,7.221029281616211
2016-02-17,7.3384599685668945,7.084619998931885,7.192309856414795,7.307690143585205,26777514.0,7.2669219970703125
2016-02-18,7.669229984283447,7.269229888916016,7.369229793548584,7.323080062866211,38447090.0,7.282226085662842
2016-02-19,7.407690048217773,7.115379810333252,7.230770111083984,7.2923102378845215,21931348.0,7.2516279220581055
2016-02-22,8.023079872131348,7.461540222167969,7.461540222167969,8.023079872131348,58452754.0,7.978320598602295
2016-02-23,8.584609985351562,7.984610080718994,8.069230079650879,8.300000190734863,82601088.0,8.25369644165039
2016-02-24,8.192310333251953,7.830770015716553,8.076919555664062,8.076919555664062,46192632.0,8.0318603515625
2016-02-25,8.10768985748291,7.269229888916016,8.061539649963379,7.269229888916016,39791646.0,7.228676795959473
2016-02-26,7.676919937133789,7.130770206451416,7.384610176086426,7.561540126800537,33906988.0,7.519355773925781
2016-02-29,7.461540222167969,6.807690143585205,7.423079967498779,6.884610176086426,28820266.0,6.846202850341797
2016-03-01,7.153850078582764,6.746150016784668,6.953849792480469,7.069230079650879,25053761.0,7.029791831970215
2016-03-02,7.776919841766357,6.984610080718994,7.061540126800537,7.776919841766357,35636459.0,7.733534336090088
2016-03-03,8.130769729614258,7.60768985748291,7.923079967498779,7.7923102378845215,68713084.0,7.748838424682617
2016-03-04,8.076919555664062,7.523079872131348,7.753849983215332,7.800000190734863,46310542.0,7.756485462188721
2016-03-07,8.307689666748047,7.769229888916016,8.076919555664062,8.207690238952637,55477942.0,8.161901473999023
2016-03-08,8.761540412902832,7.89231014251709,8.300000190734863,8.515379905700684,88920404.0,8.467874526977539
2016-03-09,8.069230079650879,7.6615400314331055,8.069230079650879,7.684619903564453,59352608.0,7.641749382019043
2016-03-10,7.915380001068115,7.5,7.776919841766357,7.615379810333252,35484547.0,7.572895050048828
2016-03-11,7.523079872131348,7.2076897621154785,7.523079872131348,7.384610176086426,31652254.0,7.343413352966309
2016-03-14,7.846149921417236,7.39231014251709,7.507689952850342,7.638460159301758,31253418.0,7.595846652984619
2016-03-15,7.615379810333252,7.323080062866211,7.615379810333252,7.423079967498779,23031537.0,7.3816680908203125
2016-03-16,7.5,7.138460159301758,7.430769920349121,7.169229984283447,20025426.0,7.1292338371276855
2016-03-17,7.461540222167969,7.2076897621154785,7.269229888916016,7.400000095367432,20152117.0,7.35871696472168
2016-03-18,7.8384599685668945,7.438459873199463,7.5,7.830770015716553,40109139.0,7.787083625793457
2016-03-21,8.11538028717041,7.723080158233643,7.923079967498779,8.10768985748291,52261413.0,8.062458038330078
2016-03-22,8.061539649963379,7.846149921417236,7.984610080718994,7.946149826049805,34781130.0,7.901819705963135
2016-03-23,8.684619903564453,7.823080062866211,7.884610176086426,8.39231014251709,71929435.0,8.345491409301758
2016-03-24,8.21537971496582,7.923079967498779,8.169230461120605,7.938459873199463,41088977.0,7.8941731452941895
2016-03-25,8.11538028717041,7.823080062866211,7.907690048217773,8.0076904296875,19659734.0,7.963016986846924
2016-03-28,8.338459968566895,7.976920127868652,8.038459777832031,8.261540412902832,39604132.0,8.21545124053955
2016-03-29,8.530770301818848,7.961540222167969,8.176919937133789,8.061539649963379,40464078.0,8.016566276550293
2016-03-30,8.361539840698242,8.0076904296875,8.223079681396484,8.261540412902832,36896658.0,8.21545124053955
2016-03-31,8.330769538879395,7.961540222167969,8.330769538879395,8.061539649963379,42192173.0,8.016566276550293
2016-04-01,8.361539840698242,7.961540222167969,7.9692301750183105,8.292309761047363,48624847.0,8.246047973632812
2016-04-05,8.423080444335938,8.038459777832031,8.2846097946167,8.369230270385742,52050009.0,8.322539329528809
2016-04-06,8.369230270385742,8.100000381469727,8.307689666748047,8.21537971496582,32343916.0,8.169548988342285
2016-04-07,8.269229888916016,7.876920223236084,8.269229888916016,7.89231014251709,37727371.0,7.848280429840088
2016-04-08,7.8384599685668945,7.561540126800537,7.776919841766357,7.669229984283447,28867465.0,7.6264448165893555
2016-04-11,8.192310333251953,7.761539936065674,7.761539936065674,8.123080253601074,58615061.0,8.077762603759766
2016-04-12,8.092309951782227,7.815380096435547,8.038459777832031,7.907690048217773,24332812.0,7.863574981689453
2016-04-13,8.699999809265137,8.061539649963379,8.061539649963379,8.699999809265137,131652645.0,8.651464462280273
2016-04-14,8.676919937133789,8.300000190734863,8.61538028717041,8.469229698181152,103002426.0,8.421981811523438
2016-04-15,9.315380096435547,8.361539840698242,8.361539840698242,9.161540031433105,163103500.0,9.110429763793945
2016-04-18,9.71537971496582,8.884610176086426,8.915379524230957,9.300000190734863,123467680.0,9.248117446899414
2016-04-19,10.076899528503418,9.461540222167969,9.523079872131348,9.584609985351562,100320750.0,9.531139373779297
2016-04-20,10.546199798583984,9.21537971496582,9.746150016784668,10.546199798583984,162930723.0,10.487364768981934
2016-04-21,11.600000381469727,10.376899719238281,10.60770034790039,11.130800247192383,208099401.0,11.068703651428223
2016-04-22,10.923100471496582,10.2923002243042,10.769200325012207,10.684599876403809,122375639.0,10.624993324279785
2016-04-25,10.861499786376953,10.346199989318848,10.53849983215332,10.43850040435791,90215957.0,10.380267143249512
2016-04-26,10.915399551391602,10.146200180053711,10.269200325012207,10.746199607849121,101137097.0,10.686248779296875
2016-04-27,10.738499641418457,10.176899909973145,10.692299842834473,10.246199607849121,76394584.0,10.189038276672363
2016-04-28,10.53849983215332,9.899999618530273,10.138500213623047,10.2076997756958,64872210.0,10.15075397491455
2016-04-29,10.83080005645752,10.238499641418457,10.269200325012207,10.530799865722656,77375721.0,10.472050666809082
2016-05-03,11.584600448608398,10.615400314331055,10.615400314331055,11.584600448608398,124967661.0,11.519972801208496
2016-05-04,12.007699966430664,11.384599685668945,11.430800437927246,11.600000381469727,102076393.0,11.535285949707031
2016-05-05,11.992300033569336,11.346199989318848,11.646200180053711,11.96150016784668,80262861.0,11.894770622253418
2016-05-06,12.923100471496582,11.776900291442871,11.953800201416016,11.876899719238281,130353372.0,11.810641288757324
2016-05-09,12.276900291442871,10.984600067138672,11.469200134277344,11.238499641418457,101463581.0,11.175802230834961
2016-05-10,11.192299842834473,10.384599685668945,10.992300033569336,10.884599685668945,80070281.0,10.82387638092041
2016-05-11,11.369199752807617,10.861499786376953,11.03849983215332,10.915399551391602,67484066.0,10.854504585266113
2016-05-12,12.007699966430664,10.553799629211426,10.730799674987793,12.007699966430664,98358703.0,11.940711975097656
2016-05-13,13.192299842834473,11.815400123596191,11.846199989318848,13.146200180053711,125338135.0,13.072859764099121
2016-05-16,14.269200325012207,12.7076997756958,12.861499786376953,13.676899909973145,136042129.0,13.60059928894043
2016-05-17,14.115400314331055,12.869199752807617,13.600000381469727,12.907699584960938,170481140.0,12.83569049835205
2016-05-18,12.89229965209961,12.161499977111816,12.476900100708008,12.746199607849121,93870689.0,12.675090789794922
2016-05-19,14.023099899291992,12.638500213623047,12.646200180053711,14.023099899291992,134715129.0,13.944868087768555
2016-05-20,14.569199562072754,13.492300033569336,14.023099899291992,13.761500358581543,126094406.0,13.684728622436523
2016-05-23,14.2076997756958,13.346199989318848,13.523099899291992,14.153800010681152,104469056.0,14.074838638305664
2016-05-24,14.153800010681152,13.284600257873535,14.0,13.553799629211426,88139901.0,13.478185653686523
2016-05-25,13.899999618530273,12.615400314331055,13.800000190734863,12.846199989318848,92285814.0,12.774534225463867
2016-05-26,14.130800247192383,12.43850040435791,12.784600257873535,13.884599685668945,127149406.0,13.807140350341797
2016-05-27,14.300000190734863,13.615400314331055,13.66919994354248,13.7076997756958,101529456.0,13.631226539611816
2016-05-30,14.023099899291992,13.092300415039062,13.576899528503418,13.492300033569336,74161482.0,13.41702938079834
2016-05-31,14.838500022888184,13.846199989318848,13.846199989318848,14.838500022888184,118330927.0,14.755719184875488
2016-06-01,16.115400314331055,14.7923002243042,15.2923002243042,15.269200325012207,154058920.0,15.184016227722168
2016-06-02,15.576899528503418,14.807700157165527,15.0,15.384599685668945,107571530.0,15.298772811889648
2016-06-03,15.615400314331055,14.907699584960938,15.284600257873535,15.184599876403809,105561391.0,15.09988784790039
2016-06-06,15.530799865722656,15.0,15.176899909973145,15.346199989318848,70766469.0,15.26058578491211
2016-06-07,15.523099899291992,14.930800437927246,15.353799819946289,15.03849983215332,85887057.0,14.95460319519043
2016-06-08,14.730799674987793,14.076899528503418,14.730799674987793,14.430800437927246,98716424.0,14.35029411315918
2016-06-13,14.846199989318848,13.930800437927246,14.092300415039062,14.0,71162009.0,13.921896934509277
2016-06-14,14.484600067138672,13.476900100708008,14.015399932861328,13.930800437927246,61001670.0,13.853083610534668
2016-06-15,14.784600257873535,13.784600257873535,13.784600257873535,14.546199798583984,83981730.0,14.465049743652344
2016-06-16,15.007699966430664,14.384599685668945,14.423100471496582,14.56149959564209,81671809.0,14.480263710021973
2016-06-17,14.807700157165527,14.230799674987793,14.615400314331055,14.353799819946289,70471247.0,14.273723602294922
2016-06-20,14.600000381469727,14.015399932861328,14.46150016784668,14.384599685668945,45371946.0,14.304350852966309
2016-06-21,14.753800392150879,13.976900100708008,14.484600067138672,14.253800392150879,55549543.0,14.17428207397461
2016-06-22,14.576899528503418,14.084600448608398,14.161499977111816,14.33080005645752,51584959.0,14.250850677490234
2016-06-23,14.346199989318848,12.899999618530273,14.33080005645752,12.899999618530273,118257048.0,12.828033447265625
2016-06-24,12.723099708557129,11.661499977111816,12.423100471496582,12.369199752807617,118352224.0,12.30019474029541
2016-06-27,12.453800201416016,12.10770034790039,12.115400314331055,12.415399551391602,69208136.0,12.346137046813965
2016-06-28,12.676899909973145,12.076899528503418,12.307700157165527,12.492300033569336,61872882.0,12.422608375549316
2016-06-29,13.423100471496582,12.369199752807617,12.615400314331055,13.176899909973145,105978726.0,13.103388786315918
2016-06-30,13.053799629211426,12.446200370788574,13.03849983215332,12.600000381469727,75491598.0,12.529707908630371
2016-07-01,12.869199752807617,12.453800201416016,12.653800010681152,12.630800247192383,49372934.0,12.560335159301758
2016-07-04,13.399999618530273,12.384599685668945,12.46150016784668,12.992300033569336,91075236.0,12.919818878173828
2016-07-05,13.069199562072754,12.692299842834473,13.069199562072754,12.907699584960938,52553061.0,12.83569049835205
2016-07-06,12.976900100708008,12.653800010681152,12.884599685668945,12.761500358581543,46353720.0,12.690306663513184
2016-07-07,13.823100090026855,12.807700157165527,12.807700157165527,13.353799819946289,113835004.0,13.279301643371582
2016-07-08,13.307700157165527,12.96150016784668,13.199999809265137,12.992300033569336,50007110.0,12.919818878173828
2016-07-11,13.784600257873535,12.915399551391602,12.915399551391602,13.161499977111816,77737740.0,13.088075637817383
2016-07-12,13.346199989318848,12.861499786376953,13.10770034790039,13.2076997756958,54825782.0,13.134016990661621
2016-07-13,13.39229965209961,12.89229965209961,13.253800392150879,13.100000381469727,48266203.0,13.026918411254883
2016-07-14,13.092300415039062,12.646200180053711,13.092300415039062,12.699999809265137,50850954.0,12.629148483276367
2016-07-15,12.784600257873535,12.307700157165527,12.730799674987793,12.407699584960938,45722648.0,12.338479995727539
2016-07-18,12.946200370788574,12.523099899291992,12.523099899291992,12.600000381469727,51433075.0,12.529707908630371
2016-07-19,12.576899528503418,12.076899528503418,12.576899528503418,12.39229965209961,47474919.0,12.323165893554688
2016-07-20,12.476900100708008,12.153800010681152,12.407699584960938,12.223099708557129,33866025.0,12.15491008758545
2016-07-21,12.315400123596191,12.092300415039062,12.199999809265137,12.300000190734863,29365194.0,12.2313814163208
2016-07-22,12.53849983215332,12.184599876403809,12.423100471496582,12.284600257873535,35234052.0,12.216066360473633
2016-07-25,12.415399551391602,12.092300415039062,12.176899909973145,12.184599876403809,28110087.0,12.11662483215332
2016-07-26,12.33080005645752,12.10770034790039,12.238499641418457,12.307700157165527,29498439.0,12.239038467407227
2016-07-27,12.353799819946289,11.076899528503418,12.33080005645752,11.076899528503418,77512617.0,11.015103340148926
2016-07-28,11.138500213623047,10.46150016784668,11.130800247192383,10.89229965209961,51881648.0,10.831533432006836
2016-07-29,10.89229965209961,10.530799865722656,10.769200325012207,10.553799629211426,27362422.0,10.494921684265137
2016-08-01,10.746199607849121,10.161499977111816,10.507699966430664,10.630800247192383,37986851.0,10.571494102478027
2016-08-02,10.800000190734863,10.515399932861328,10.653800010681152,10.692299842834473,26971127.0,10.632650375366211
2016-08-03,10.723099708557129,10.453800201416016,10.653800010681152,10.600000381469727,27745725.0,10.540865898132324
2016-08-04,11.230799674987793,10.523099899291992,10.623100280761719,10.992300033569336,56768912.0,10.930976867675781
2016-08-05,11.176899909973145,10.784600257873535,10.83080005645752,10.96150016784668,37623324.0,10.900348663330078
2016-08-08,10.984600067138672,10.615400314331055,10.946200370788574,10.96150016784668,28941138.0,10.900348663330078
2016-08-09,11.507699966430664,11.046199798583984,11.146200180053711,11.153800010681152,56083162.0,11.091575622558594
2016-08-10,11.353799819946289,10.853799819946289,10.907699584960938,11.03849983215332,46812565.0,10.976919174194336
2016-08-11,11.015399932861328,10.638500213623047,11.0,10.653800010681152,34698905.0,10.594364166259766
2016-08-12,10.730799674987793,10.507699966430664,10.569199562072754,10.7076997756958,21883508.0,10.647963523864746
2016-08-15,11.146200180053711,10.576899528503418,10.776900291442871,11.069199562072754,46776259.0,11.0074462890625
2016-08-16,11.300000190734863,11.015399932861328,11.153800010681152,11.184599876403809,44436210.0,11.12220287322998
2016-08-17,11.307700157165527,11.03849983215332,11.184599876403809,11.176899909973145,36653485.0,11.114546775817871
2016-08-18,11.2076997756958,10.884599685668945,11.130800247192383,10.953800201416016,38709885.0,10.892690658569336
2016-08-19,12.046199798583984,10.89229965209961,10.89229965209961,12.046199798583984,121850098.0,11.978996276855469
2016-08-22,12.223099708557129,11.7076997756958,11.923100471496582,12.023099899291992,85574665.0,11.956025123596191
2016-08-23,12.215399742126465,11.738499641418457,11.869199752807617,11.915399551391602,48803584.0,11.848925590515137
2016-08-24,11.992300033569336,11.569199562072754,11.83080005645752,11.699999809265137,42718872.0,11.634727478027344
2016-08-25,11.646200180053711,11.16919994354248,11.546199798583984,11.453800201416016,39244753.0,11.389902114868164
2016-08-26,12.007699966430664,11.46150016784668,11.484600067138672,11.692299842834473,58092179.0,11.627070426940918
2016-08-29,11.884599685668945,11.484600067138672,11.523099899291992,11.715399742126465,34180797.0,11.650042533874512
2016-08-30,12.130800247192383,11.615400314331055,11.769200325012207,11.83080005645752,52433676.0,11.764799118041992
2016-08-31,12.592300415039062,11.730799674987793,11.83080005645752,12.269200325012207,87261627.0,12.200752258300781
2016-09-01,12.56149959564209,12.007699966430664,12.246199607849121,12.046199798583984,60565820.0,11.978996276855469
2016-09-02,12.615400314331055,12.0,12.0,12.430800437927246,70280918.0,12.361452102661133
2016-09-05,12.66919994354248,12.238499641418457,12.446200370788574,12.523099899291992,66484562.0,12.453235626220703
2016-09-06,12.576899528503418,12.153800010681152,12.530799865722656,12.492300033569336,52021405.0,12.422608375549316
2016-09-07,12.615400314331055,12.346199989318848,12.523099899291992,12.530799865722656,57314197.0,12.460892677307129
2016-09-08,12.592300415039062,12.199999809265137,12.546199798583984,12.315400123596191,39262878.0,12.246695518493652
2016-09-09,12.300000190734863,11.884599685668945,12.230799674987793,11.907699584960938,45916642.0,11.841268539428711
2016-09-12,11.515399932861328,10.715399742126465,11.446200370788574,10.776900291442871,73818728.0,10.716778755187988
2016-09-13,10.93850040435791,10.53849983215332,10.7923002243042,10.83080005645752,38253287.0,10.770377159118652
2016-09-14,11.2923002243042,10.576899528503418,10.638500213623047,10.976900100708008,46989273.0,10.91566276550293
2016-09-19,11.43850040435791,11.092300415039062,11.2076997756958,11.153800010681152,33990609.0,11.091575622558594
2016-09-20,11.146200180053711,10.923100471496582,11.084600448608398,11.046199798583984,20176954.0,10.984576225280762
2016-09-21,11.246199607849121,10.984600067138672,11.0,11.06149959564209,20366223.0,10.999789237976074
2016-09-22,11.230799674987793,10.984600067138672,11.199999809265137,10.992300033569336,18564178.0,10.930976867675781
2016-09-23,10.969200134277344,10.715399742126465,10.923100471496582,10.761500358581543,22885296.0,10.701464653015137
2016-09-26,10.838500022888184,10.546199798583984,10.738499641418457,10.646200180053711,22028171.0,10.586807250976562
2016-09-27,10.83080005645752,10.592300415039062,10.638500213623047,10.807700157165527,17428531.0,10.747406959533691
2016-09-28,10.89229965209961,10.692299842834473,10.846199989318848,10.746199607849121,11699382.0,10.686248779296875
2016-09-29,10.846199989318848,10.715399742126465,10.800000190734863,10.730799674987793,13581210.0,10.670934677124023
2016-09-30,11.06149959564209,10.769200325012207,10.7923002243042,10.96150016784668,27548422.0,10.900348663330078
2016-10-10,11.161499977111816,10.907699584960938,11.03849983215332,11.10770034790039,23343260.0,11.045732498168945
2016-10-11,11.215399742126465,11.023099899291992,11.053799629211426,11.10770034790039,21815639.0,11.045732498168945
2016-10-12,11.215399742126465,11.0,11.046199798583984,11.069199562072754,18629113.0,11.0074462890625
2016-10-13,11.338500022888184,11.015399932861328,11.284600257873535,11.03849983215332,17275057.0,10.976919174194336
2016-10-14,11.023099899291992,10.769200325012207,10.96150016784668,10.846199989318848,21129440.0,10.785691261291504
2016-10-17,11.030799865722656,10.761500358581543,10.807700157165527,10.83080005645752,22852209.0,10.770377159118652
2016-10-18,11.115400314331055,10.615400314331055,10.807700157165527,11.084600448608398,39830012.0,11.022761344909668
2016-10-19,11.307700157165527,11.007699966430664,11.2076997756958,11.069199562072754,45652674.0,11.0074462890625
2016-10-20,11.16919994354248,10.907699584960938,11.0,11.069199562072754,23845824.0,11.0074462890625
2016-10-21,11.138500213623047,10.823100090026855,11.10770034790039,10.907699584960938,22414719.0,10.846847534179688
2016-10-24,11.192299842834473,10.846199989318848,10.846199989318848,11.06149959564209,26648040.0,10.999789237976074
2016-10-25,11.361499786376953,11.0,11.06149959564209,11.338500022888184,42002585.0,11.27524471282959
2016-10-26,11.376899719238281,11.06149959564209,11.353799819946289,11.10770034790039,29161986.0,11.045732498168945
2016-10-27,11.084600448608398,10.923100471496582,11.030799865722656,10.992300033569336,15762145.0,10.930976867675781
2016-10-28,11.023099899291992,10.769200325012207,10.969200134277344,10.7923002243042,21616206.0,10.73209285736084
2016-10-31,10.884599685668945,10.699999809265137,10.738499641418457,10.869199752807617,16478023.0,10.808563232421875
2016-11-01,11.123100280761719,10.823100090026855,10.869199752807617,11.0,23878903.0,10.93863296508789
2016-11-02,11.084600448608398,10.83080005645752,11.0,10.853799819946289,26154675.0,10.793249130249023
2016-11-03,11.03849983215332,10.699999809265137,10.761500358581543,10.96150016784668,28583236.0,10.900348663330078
2016-11-04,11.923100471496582,10.923100471496582,11.007699966430664,11.56149959564209,108980002.0,11.497000694274902
2016-11-07,11.753800392150879,11.161499977111816,11.384599685668945,11.546199798583984,56571355.0,11.481785774230957
2016-11-08,11.653800010681152,11.376899719238281,11.546199798583984,11.484600067138672,33135904.0,11.42052936553955
2016-11-09,11.89229965209961,11.33080005645752,11.576899528503418,11.661499977111816,78036422.0,11.596443176269531
2016-11-10,11.96150016784668,11.661499977111816,11.876899719238281,11.730799674987793,57609453.0,11.665355682373047
2016-11-11,12.130800247192383,11.423100471496582,11.699999809265137,11.96150016784668,84424155.0,11.894770622253418
2016-11-14,11.884599685668945,11.5,11.653800010681152,11.753800392150879,50948392.0,11.688228607177734
2016-11-15,12.138500213623047,11.576899528503418,11.738499641418457,11.661499977111816,49798221.0,11.596443176269531
2016-11-16,11.684599876403809,11.484600067138672,11.600000381469727,11.646200180053711,25396485.0,11.581229209899902
2016-11-17,11.884599685668945,11.5,11.569199562072754,11.7076997756958,36692740.0,11.642385482788086
2016-11-18,11.653800010681152,11.430800437927246,11.615400314331055,11.46150016784668,28153919.0,11.39755916595459
2016-11-21,11.569199562072754,11.246199607849121,11.446200370788574,11.300000190734863,28012809.0,11.236959457397461
2016-11-22,11.484600067138672,11.284600257873535,11.338500022888184,11.43850040435791,20083154.0,11.374687194824219
2016-11-23,11.630800247192383,11.300000190734863,11.423100471496582,11.399999618530273,26971171.0,11.33640193939209
2016-11-24,11.684599876403809,11.415399551391602,11.415399551391602,11.515399932861328,41407295.0,11.451157569885254
2016-11-25,11.60770034790039,11.0,11.60770034790039,11.230799674987793,29534100.0,11.168146133422852
2016-11-28,11.469200134277344,11.153800010681152,11.361499786376953,11.353799819946289,26601105.0,11.290459632873535
2016-11-29,11.307700157165527,11.0,11.307700157165527,11.023099899291992,28626861.0,10.961604118347168
2016-11-30,11.123100280761719,10.861499786376953,10.976900100708008,10.969200134277344,18704840.0,10.908005714416504
2016-12-01,11.16919994354248,10.96150016784668,10.96150016784668,11.053799629211426,13439219.0,10.992133140563965
2016-12-02,11.100000381469727,10.515399932861328,11.023099899291992,10.615400314331055,33985190.0,10.556180000305176
2016-12-05,10.715399742126465,10.384599685668945,10.5,10.592300415039062,13580481.0,10.533207893371582
2016-12-06,10.846199989318848,10.384599685668945,10.615400314331055,10.800000190734863,22362065.0,10.739749908447266
2016-12-07,10.838500022888184,10.646200180053711,10.838500022888184,10.784600257873535,19025457.0,10.724435806274414
2016-12-08,10.784600257873535,10.784600257873535,10.784600257873535,10.784600257873535,0.0,10.724435806274414
2016-12-09,10.784600257873535,10.784600257873535,10.784600257873535,10.784600257873535,0.0,10.724435806274414
2016-12-12,10.784600257873535,10.784600257873535,10.784600257873535,10.784600257873535,0.0,10.724435806274414
2016-12-13,10.784600257873535,10.784600257873535,10.784600257873535,10.784600257873535,0.0,10.724435806274414
2016-12-14,10.784600257873535,10.784600257873535,10.784600257873535,10.784600257873535,0.0,10.724435806274414
2016-12-15,10.600000381469727,9.707690238952637,9.707690238952637,10.2076997756958,54711092.0,10.15075397491455
2016-12-16,10.615400314331055,9.915379524230957,9.984620094299316,10.592300415039062,41100022.0,10.533207893371582
2016-12-19,11.0,10.369199752807617,10.53849983215332,10.861499786376953,34738197.0,10.80090618133545
2016-12-20,11.023099899291992,10.723099708557129,10.730799674987793,10.899999618530273,30108479.0,10.839190483093262
2016-12-21,10.946200370788574,10.746199607849121,10.838500022888184,10.807700157165527,15655250.0,10.747406959533691
2016-12-22,11.138500213623047,10.576899528503418,10.769200325012207,10.953800201416016,31658872.0,10.892690658569336
2016-12-23,11.230799674987793,10.7923002243042,11.230799674987793,10.815400123596191,21506284.0,10.7550630569458
2016-12-26,10.846199989318848,10.523099899291992,10.684599876403809,10.761500358581543,15685125.0,10.701464653015137
2016-12-27,10.976900100708008,10.692299842834473,10.769200325012207,10.7076997756958,11328713.0,10.647963523864746
2016-12-28,10.7923002243042,10.384599685668945,10.730799674987793,10.492300033569336,12407461.0,10.433765411376953
2016-12-29,10.523099899291992,10.261500358581543,10.361499786376953,10.276900291442871,11081326.0,10.21956729888916
2016-12-30,10.407699584960938,10.199999809265137,10.261500358581543,10.253800392150879,10064281.0,10.1965970993042
2017-01-03,10.399999618530273,10.230799674987793,10.230799674987793,10.307700157165527,7481908.0,10.250195503234863
2017-01-04,10.361499786376953,10.076899528503418,10.361499786376953,10.276900291442871,23922700.0,10.21956729888916
2017-01-05,10.33080005645752,10.176899909973145,10.276900291442871,10.199999809265137,13263445.0,10.143096923828125
2017-01-06,10.284600257873535,10.0,10.230799674987793,10.06149959564209,14103519.0,10.00536823272705
2017-01-09,10.100000381469727,9.938460350036621,10.03849983215332,10.084600448608398,11217824.0,10.028341293334961
2017-01-10,10.192299842834473,10.015399932861328,10.015399932861328,10.10770034790039,13199615.0,10.051311492919922
2017-01-11,10.130800247192383,9.89231014251709,10.123100280761719,9.907690048217773,11720672.0,9.8524169921875
2017-01-12,10.0,9.523079872131348,9.915379524230957,9.646149635314941,13648867.0,9.59233570098877
2017-01-13,9.669230461120605,8.823080062866211,9.646149635314941,8.976920127868652,25277137.0,8.926838874816895
2017-01-16,9.100000381469727,8.076919555664062,8.969229698181152,8.253849983215332,36070240.0,8.207803726196289
2017-01-17,8.307689666748047,7.846149921417236,8.100000381469727,8.2846097946167,27534599.0,8.238391876220703
2017-01-18,8.246150016784668,8.023079872131348,8.146149635314941,8.076919555664062,14248798.0,8.0318603515625
2017-01-19,8.100000381469727,7.807690143585205,8.100000381469727,7.923079967498779,24982938.0,7.878878593444824
2017-01-20,8.076919555664062,7.807690143585205,7.846149921417236,8.030770301818848,17882152.0,7.985967636108398
2017-01-23,8.346150398254395,8.023079872131348,8.038459777832031,8.238459587097168,29326559.0,8.192499160766602
2017-01-24,8.300000190734863,8.11538028717041,8.192310333251953,8.192310333251953,12763351.0,8.1466064453125
2017-01-25,8.330769538879395,8.169230461120605,8.192310333251953,8.269229888916016,11970429.0,8.223097801208496
2017-01-26,8.976920127868652,8.253849983215332,8.253849983215332,8.861539840698242,31748463.0,8.812103271484375
2017-02-03,9.100000381469727,8.738459587097168,8.776920318603516,8.884610176086426,23342130.0,8.835044860839844
2017-02-06,8.938460350036621,8.61538028717041,8.769229888916016,8.823080062866211,14362666.0,8.773859024047852
2017-02-07,8.938460350036621,8.761540412902832,8.830769538879395,8.884610176086426,13002932.0,8.835044860839844
2017-02-08,9.061539649963379,8.838459968566895,8.853850364685059,9.023079872131348,20938882.0,8.972742080688477
2017-02-09,9.323080062866211,9.015379905700684,9.207690238952637,9.21537971496582,24442902.0,9.163969039916992
2017-02-10,9.223079681396484,9.030770301818848,9.161540031433105,9.138460159301758,17029387.0,9.087477684020996
2017-02-13,9.461540222167969,9.184619903564453,9.246150016784668,9.253849983215332,21917667.0,9.202224731445312
2017-02-14,9.253849983215332,8.938460350036621,9.199999809265137,9.084609985351562,25859198.0,9.033928871154785
2017-02-15,9.369230270385742,8.938460350036621,9.361539840698242,8.984620094299316,22486392.0,8.934496879577637
2017-02-16,9.884610176086426,9.015379905700684,9.015379905700684,9.884610176086426,53904436.0,9.829465866088867
2017-02-17,10.346199989318848,9.923080444335938,10.16919994354248,10.046199798583984,96440327.0,9.990154266357422
2017-02-20,10.138500213623047,9.769229888916016,9.89231014251709,10.023099899291992,41996490.0,9.967184066772461
2017-02-21,10.261500358581543,9.861539840698242,10.069199562072754,10.084600448608398,42873136.0,10.028341293334961
2017-02-22,10.246199607849121,9.946149826049805,10.0,10.069199562072754,30677787.0,10.013025283813477
2017-02-23,10.476900100708008,10.053799629211426,10.084600448608398,10.138500213623047,47671547.0,10.081939697265625
2017-02-24,10.007699966430664,9.753849983215332,10.0,9.869230270385742,29857739.0,9.81417179107666
2017-02-27,9.938460350036621,9.692310333251953,9.830769538879395,9.71537971496582,21888813.0,9.661179542541504
2017-02-28,9.976920127868652,9.653849601745605,9.653849601745605,9.876919746398926,23585460.0,9.821818351745605
2017-03-01,10.39229965209961,9.807689666748047,9.807689666748047,10.10770034790039,44363599.0,10.051311492919922
2017-03-02,10.43850040435791,10.03849983215332,10.069199562072754,10.230799674987793,53992242.0,10.173724174499512
2017-03-03,10.307700157165527,10.023099899291992,10.130800247192383,10.223099708557129,28413997.0,10.166067123413086
2017-03-06,10.323100090026855,10.161499977111816,10.307700157165527,10.261500358581543,21556967.0,10.204254150390625
2017-03-07,10.43850040435791,10.115400314331055,10.261500358581543,10.230799674987793,25598977.0,10.173724174499512
2017-03-08,10.215399742126465,10.0,10.215399742126465,10.084600448608398,19434242.0,10.028341293334961
2017-03-09,10.06149959564209,9.846150398254395,10.06149959564209,9.869230270385742,17399675.0,9.81417179107666
2017-03-10,10.123100280761719,9.838459968566895,9.907690048217773,9.946149826049805,18245919.0,9.89066219329834
2017-03-13,10.369199752807617,9.899999618530273,9.907690048217773,10.315400123596191,34188550.0,10.257852554321289
2017-03-14,10.615400314331055,10.315400123596191,10.346199989318848,10.346199989318848,32801805.0,10.288479804992676
2017-03-15,10.515399932861328,10.199999809265137,10.276900291442871,10.407699584960938,22209279.0,10.349637031555176
2017-03-16,10.753800392150879,10.39229965209961,10.476900100708008,10.676899909973145,37383391.0,10.617335319519043
2017-03-17,11.515399932861328,10.692299842834473,10.692299842834473,10.969200134277344,75480239.0,10.908005714416504
2017-03-20,11.507699966430664,11.030799865722656,11.053799629211426,11.16919994354248,61760254.0,11.106889724731445
2017-03-21,11.046199798583984,10.807700157165527,10.976900100708008,10.853799819946289,37811982.0,10.793249130249023
2017-03-22,11.069199562072754,10.615400314331055,10.784600257873535,10.83080005645752,35517358.0,10.770377159118652
2017-03-23,11.046199798583984,10.653800010681152,10.876899719238281,10.89229965209961,28896936.0,10.831533432006836
2017-03-24,11.023099899291992,10.53849983215332,10.876899719238281,10.692299842834473,26855297.0,10.632650375366211
2017-03-27,10.846199989318848,10.476900100708008,10.630800247192383,10.753800392150879,23397793.0,10.693806648254395
2017-03-28,10.815400123596191,10.66919994354248,10.66919994354248,10.723099708557129,13876172.0,10.663277626037598
2017-03-29,10.976900100708008,10.569199562072754,10.699999809265137,10.592300415039062,23284394.0,10.533207893371582
2017-03-30,10.592300415039062,9.846150398254395,10.546199798583984,9.876919746398926,37805483.0,9.821818351745605
2017-03-31,9.984620094299316,9.723079681396484,9.861539840698242,9.899999618530273,19707311.0,9.844769477844238
2017-04-05,10.223099708557129,9.815380096435547,9.907690048217773,10.10770034790039,21931536.0,10.051311492919922
2017-04-06,10.176899909973145,10.023099899291992,10.138500213623047,10.10770034790039,11996114.0,10.051311492919922
2017-04-07,10.276900291442871,10.084600448608398,10.192299842834473,10.10770034790039,16315508.0,10.051311492919922
2017-04-10,10.123100280761719,9.776920318603516,10.06149959564209,9.89231014251709,17222038.0,9.837122917175293
2017-04-11,9.953849792480469,9.469229698181152,9.89231014251709,9.769229888916016,19176003.0,9.714729309082031
2017-04-12,9.953849792480469,9.638460159301758,9.769229888916016,9.792309761047363,16730860.0,9.737680435180664
2017-04-13,9.984620094299316,9.676919937133789,9.692310333251953,9.953849792480469,16451510.0,9.898319244384766
2017-04-14,10.069199562072754,9.823080062866211,9.961540222167969,10.007699966430664,18264038.0,9.95186996459961
2017-04-17,9.9923095703125,9.746150016784668,9.984620094299316,9.815380096435547,11097477.0,9.760622024536133
2017-04-18,9.884610176086426,9.246150016784668,9.800000190734863,9.376919746398926,16061007.0,9.324606895446777
2017-04-19,9.292309761047363,8.923080444335938,9.292309761047363,9.053850173950195,19350503.0,9.003340721130371
2017-04-20,9.315380096435547,8.915379524230957,9.038459777832031,9.053850173950195,14048563.0,9.003340721130371
2017-04-21,9.184619903564453,9.0,9.038459777832031,9.046150207519531,8067127.0,8.995683670043945
2017-04-24,9.076919555664062,8.453849792480469,9.061539649963379,8.553850173950195,16008730.0,8.506129264831543
2017-04-25,8.676919937133789,8.476920127868652,8.476920127868652,8.538459777832031,9689433.0,8.490824699401855
2017-04-26,8.730770111083984,8.546150207519531,8.630769729614258,8.71537971496582,9435394.0,8.666757583618164
2017-04-27,9.069230079650879,8.461540222167969,8.461540222167969,9.053850173950195,15461179.0,9.003340721130371
2017-04-28,9.207690238952637,8.976920127868652,9.0,9.169230461120605,10154833.0,9.118077278137207
2017-05-02,9.438460350036621,9.092309951782227,9.184619903564453,9.292309761047363,11758713.0,9.240469932556152
2017-05-03,9.61538028717041,9.223079681396484,9.346150398254395,9.292309761047363,14563851.0,9.240469932556152
2017-05-04,9.446149826049805,9.092309951782227,9.21537971496582,9.353850364685059,12658291.0,9.301667213439941
2017-05-05,9.538459777832031,9.269229888916016,9.39231014251709,9.338459968566895,13226948.0,9.286362648010254
2017-05-08,9.300000190734863,8.769229888916016,9.11538028717041,8.976920127868652,9500619.0,8.926838874816895
2017-05-09,9.71537971496582,9.076919555664062,9.076919555664062,9.653849601745605,28174874.0,9.599992752075195
2017-05-10,9.692310333251953,9.369230270385742,9.646149635314941,9.384610176086426,17564114.0,9.332254409790039
2017-05-11,9.538459777832031,9.11538028717041,9.384610176086426,9.523079872131348,19900669.0,9.469952583312988
2017-05-12,9.561539649963379,9.076919555664062,9.538459777832031,9.253849983215332,19149172.0,9.202224731445312
2017-05-15,9.384610176086426,9.092309951782227,9.292309761047363,9.11538028717041,8790457.0,9.06452751159668
2017-05-16,9.60768985748291,8.907690048217773,9.11538028717041,9.600000381469727,21517252.0,9.5464448928833
2017-05-17,9.676919937133789,9.438460350036621,9.453849792480469,9.5,19598341.0,9.447001457214355
2017-05-18,9.623080253601074,9.307689666748047,9.384610176086426,9.5,12221284.0,9.447001457214355
2017-05-19,9.938460350036621,9.5,9.5,9.753849983215332,27036483.0,9.699435234069824
2017-05-22,9.984620094299316,9.438460350036621,9.676919937133789,9.476920127868652,21086490.0,9.424050331115723
2017-05-23,9.553850173950195,9.092309951782227,9.430769920349121,9.161540031433105,15169182.0,9.110429763793945
2017-05-24,9.39231014251709,8.907690048217773,9.123080253601074,9.361539840698242,11629183.0,9.309313774108887
2017-05-25,9.538459777832031,9.084609985351562,9.323080062866211,9.515379905700684,13618443.0,9.462295532226562
2017-05-26,9.530770301818848,9.292309761047363,9.4923095703125,9.330769538879395,10239102.0,9.278715133666992
2017-05-31,9.538459777832031,9.230770111083984,9.469229698181152,9.261540412902832,9994314.0,9.209872245788574
2017-06-01,9.446149826049805,8.984620094299316,9.223079681396484,9.0,12540810.0,8.949790954589844
2017-06-02,8.946149826049805,8.246150016784668,8.946149826049805,8.792309761047363,23403887.0,8.743258476257324
2017-06-05,8.938460350036621,8.746150016784668,8.753849983215332,8.815380096435547,8941090.0,8.766201972961426
2017-06-06,8.915379524230957,8.730770111083984,8.823080062866211,8.907690048217773,7032236.0,8.857995986938477
2017-06-07,9.11538028717041,8.846150398254395,8.89231014251709,9.061539649963379,14334641.0,9.010987281799316
2017-06-08,9.153849601745605,8.884610176086426,9.015379905700684,8.938460350036621,13381546.0,8.888594627380371
2017-06-09,9.21537971496582,8.930769920349121,8.961540222167969,9.153849601745605,15964126.0,9.102782249450684
2017-06-12,9.100000381469727,8.761540412902832,9.023079872131348,8.792309761047363,16214695.0,8.743258476257324
2017-06-13,9.130769729614258,8.699999809265137,8.761540412902832,8.969229698181152,15249513.0,8.919191360473633
2017-06-14,9.484620094299316,8.961540222167969,8.961540222167969,9.11538028717041,23953447.0,9.06452751159668
2017-06-15,9.230770111083984,9.076919555664062,9.11538028717041,9.169230461120605,16283696.0,9.118077278137207
2017-06-16,9.530770301818848,9.10768985748291,9.307689666748047,9.353850364685059,30488671.0,9.301667213439941
2017-06-19,9.4923095703125,9.176919937133789,9.353850364685059,9.399999618530273,20897748.0,9.347558975219727
2017-06-20,9.723079681396484,9.315380096435547,9.361539840698242,9.546150207519531,32983990.0,9.492894172668457
2017-06-21,9.523079872131348,9.269229888916016,9.523079872131348,9.469229698181152,22181779.0,9.416402816772461
2017-06-22,9.699999809265137,9.292309761047363,9.461540222167969,9.315380096435547,21733403.0,9.263410568237305
2017-06-23,9.915379524230957,9.346150398254395,9.384610176086426,9.723079681396484,34428669.0,9.66883659362793
2017-06-26,9.946149826049805,9.623080253601074,9.823080062866211,9.884610176086426,34532078.0,9.829465866088867
2017-06-27,9.984620094299316,9.699999809265137,9.923080444335938,9.830769538879395,22890838.0,9.77592658996582
2017-06-28,10.269200325012207,9.753849983215332,9.830769538879395,10.10770034790039,53077372.0,10.051311492919922
2017-06-29,10.192299842834473,9.9923095703125,10.153800010681152,10.138500213623047,26778993.0,10.081939697265625
2017-06-30,10.176899909973145,9.961540222167969,10.06149959564209,10.146200180053711,22937250.0,10.08959674835205
2017-07-03,10.53849983215332,10.16919994354248,10.2923002243042,10.276900291442871,34342191.0,10.21956729888916
2017-07-04,10.523099899291992,10.199999809265137,10.253800392150879,10.353799819946289,32893928.0,10.296037673950195
2017-07-05,10.692299842834473,10.130800247192383,10.423100471496582,10.553799629211426,43187133.0,10.494921684265137
2017-07-06,11.153800010681152,10.423100471496582,10.600000381469727,11.076899528503418,71545000.0,11.015103340148926
2017-07-07,12.184599876403809,10.899999618530273,10.930800437927246,12.184599876403809,113567454.0,12.11662483215332
2017-07-10,12.96150016784668,12.223099708557129,12.307700157165527,12.738499641418457,127234549.0,12.667434692382812
2017-07-11,12.861499786376953,11.884599685668945,12.684599876403809,12.153800010681152,108288749.0,12.085996627807617
2017-07-12,12.676899909973145,12.069199562072754,12.33080005645752,12.638500213623047,86971062.0,12.567992210388184
2017-07-13,13.807700157165527,12.615400314331055,13.415399551391602,12.738499641418457,140281547.0,12.667434692382812
2017-07-14,12.576899528503418,12.16919994354248,12.33080005645752,12.300000190734863,81288199.0,12.2313814163208
2017-07-17,12.56149959564209,11.33080005645752,12.307700157165527,11.876899719238281,93874849.0,11.810641288757324
2017-07-18,12.384599685668945,11.815400123596191,11.89229965209961,12.199999809265137,73050747.0,12.131938934326172
2017-07-19,12.815400123596191,12.092300415039062,12.192299842834473,12.615400314331055,99338341.0,12.560861587524414
2017-07-20,13.423100471496582,12.323100090026855,12.453800201416016,13.084600448608398,117833803.0,13.028033256530762
2017-07-21,13.215399742126465,12.623100280761719,13.069199562072754,12.646200180053711,76007324.0,12.59152889251709
2017-07-24,12.869199752807617,12.269200325012207,12.56149959564209,12.523099899291992,63573094.0,12.46895980834961
2017-07-25,12.923100471496582,12.146200180053711,12.507699966430664,12.315400123596191,88733791.0,12.262158393859863
2017-07-26,13.115400314331055,12.253800392150879,12.53849983215332,13.023099899291992,108429818.0,12.966798782348633
2017-07-27,13.546199798583984,12.723099708557129,12.776900291442871,13.076899528503418,120502561.0,13.020365715026855
2017-07-28,14.384599685668945,12.807700157165527,13.0,14.138500213623047,154337194.0,14.077376365661621
2017-07-31,15.553799629211426,14.115400314331055,14.146200180053711,15.553799629211426,179240012.0,15.486557960510254
2017-08-01,15.838500022888184,14.969200134277344,15.56149959564209,15.761500358581543,144232814.0,15.693360328674316
2017-08-02,17.0,15.384599685668945,15.446200370788574,15.5,168593604.0,15.432990074157715
2017-08-03,16.615400314331055,15.2923002243042,15.307700157165527,16.553800582885742,141224713.0,16.482234954833984
2017-08-04,17.446199417114258,15.176899909973145,16.46150016784668,15.53849983215332,168706735.0,15.47132396697998
2017-08-07,17.092300415039062,15.546199798583984,15.769200325012207,17.092300415039062,171415359.0,17.01840591430664
2017-08-08,18.73080062866211,17.32309913635254,17.669200897216797,18.030799865722656,215742919.0,17.952850341796875
2017-08-09,19.10770034790039,17.469200134277344,17.792299270629883,18.82309913635254,166390291.0,18.741724014282227
2017-08-10,20.507699966430664,18.153799057006836,18.476900100708008,20.023099899291992,180540241.0,19.93653678894043
2017-08-11,19.984600067138672,18.561500549316406,19.238500595092773,19.261499404907227,170687006.0,19.1782283782959
2017-08-14,20.976900100708008,17.869199752807617,19.30769920349121,20.523099899291992,183524630.0,20.434375762939453
2017-08-15,21.23080062866211,19.861499786376953,20.092300415039062,20.369199752807617,134930386.0,20.28114128112793
2017-08-16,19.907699584960938,18.330799102783203,19.615400314331055,18.507699966430664,191305674.0,18.427688598632812
2017-08-17,18.923099517822266,17.846200942993164,18.53849983215332,18.87689971923828,158021674.0,18.795291900634766
2017-08-18,18.19230079650879,17.23080062866211,18.076900482177734,17.37689971923828,149586560.0,17.301776885986328
2017-08-21,17.938499450683594,17.138500213623047,17.315399169921875,17.67690086364746,129398565.0,17.600481033325195
2017-08-22,18.5846004486084,17.223100662231445,17.5,18.030799865722656,170996306.0,17.952850341796875
2017-08-23,18.138500213623047,16.946199417114258,17.384599685668945,17.661500930786133,131667014.0,17.585147857666016
2017-08-24,17.82309913635254,16.78459930419922,17.71540069580078,17.007699966430664,106118712.0,16.934171676635742
2017-08-25,17.923099517822266,16.869199752807617,17.030799865722656,17.399999618530273,122152041.0,17.32477569580078
2017-08-28,18.96150016784668,17.0846004486084,17.153799057006836,18.546199798583984,178917183.0,18.466020584106445
2017-08-29,18.746200561523438,17.73080062866211,18.26919937133789,17.85379981994629,138804961.0,17.776613235473633
2017-08-30,18.87689971923828,17.553800582885742,17.62310028076172,18.630800247192383,144334229.0,18.550254821777344
2017-08-31,19.115400314331055,18.338499069213867,18.384599685668945,18.799999237060547,125408216.0,18.71872329711914
2017-09-01,20.523099899291992,18.700000762939453,18.9153995513916,19.630800247192383,165567925.0,19.54593276977539
2017-09-04,20.761499404907227,19.138500213623047,19.530799865722656,20.507699966430664,158401597.0,20.41904067993164
2017-09-05,20.43079948425293,19.62310028076172,20.346200942993164,20.130800247192383,113361097.0,20.043771743774414
2017-09-06,21.100000381469727,19.76919937133789,19.846200942993164,19.82309913635254,153937030.0,19.73740005493164
2017-09-07,19.67690086364746,19.092300415039062,19.546199798583984,19.515399932861328,112096229.0,19.4310302734375
2017-09-08,20.184600830078125,19.32309913635254,19.576900482177734,19.62310028076172,97057628.0,19.538267135620117
2017-09-11,20.223100662231445,19.12310028076172,19.53849983215332,20.184600830078125,113329719.0,20.097339630126953
2017-09-12,21.530799865722656,19.46150016784668,20.076900482177734,19.592300415039062,176247918.0,19.507600784301758
2017-09-13,19.69230079650879,18.869199752807617,19.23080062866211,19.46150016784668,92211224.0,19.377363204956055
2017-09-14,19.484600067138672,18.153799057006836,19.315399169921875,18.17690086364746,101906740.0,18.098318099975586
2017-09-15,18.115400314331055,17.21540069580078,18.0,17.39229965209961,96944758.0,17.317110061645508
2017-09-18,17.815399169921875,17.35379981994629,17.53849983215332,17.507699966430664,56034820.0,17.432010650634766
2017-09-19,17.76919937133789,17.153799057006836,17.530799865722656,17.600000381469727,59098861.0,17.523910522460938
2017-09-20,18.35379981994629,17.37689971923828,17.64620018005371,18.299999237060547,86330563.0,18.220884323120117
2017-09-21,18.23080062866211,17.446199417114258,18.23080062866211,17.492300033569336,62661556.0,17.416677474975586
2017-09-22,17.815399169921875,16.923099517822266,17.23080062866211,17.246200561523438,53130422.0,17.171642303466797
2017-09-25,17.12310028076172,15.523099899291992,17.076900482177734,15.615400314331055,91345628.0,15.547891616821289
2017-09-26,15.846199989318848,15.446200370788574,15.600000381469727,15.753800392150879,49513010.0,15.685693740844727
2017-09-27,16.23080062866211,15.623100280761719,15.676899909973145,15.946200370788574,50734299.0,15.8772611618042
2017-09-28,16.223100662231445,15.615400314331055,15.953800201416016,15.630800247192383,41911242.0,15.563225746154785
2017-09-29,16.115400314331055,15.630800247192383,15.807700157165527,15.853799819946289,40226904.0,15.785260200500488
2017-10-09,16.261499404907227,15.576899528503418,16.161500930786133,15.692299842834473,40176130.0,15.624458312988281
2017-10-10,15.7923002243042,15.084600448608398,15.730799674987793,15.384599685668945,62453085.0,15.318089485168457
2017-10-11,15.784600257873535,15.007699966430664,15.346199989318848,15.515399932861328,65943082.0,15.448323249816895
2017-10-12,15.384599685668945,14.407699584960938,15.384599685668945,14.930800437927246,89468016.0,14.866250991821289
2017-10-13,15.015399932861328,14.7076997756958,14.861499786376953,14.969200134277344,41666428.0,14.904485702514648
2017-10-16,15.369199752807617,14.661499977111816,15.053799629211426,15.130800247192383,72190404.0,15.065386772155762
2017-10-17,14.853799819946289,14.430800437927246,14.853799819946289,14.623100280761719,47836204.0,14.559882164001465
2017-10-18,14.969200134277344,14.353799819946289,14.576899528503418,14.399999618530273,48449839.0,14.337745666503906
2017-10-19,14.692299842834473,14.192299842834473,14.230799674987793,14.623100280761719,42967334.0,14.559882164001465
2017-10-20,15.10770034790039,14.469200134277344,14.53849983215332,15.03849983215332,66447217.0,14.973485946655273
2017-10-23,15.199999809265137,14.546199798583984,14.723099708557129,14.89229965209961,49924838.0,14.827917098999023
2017-10-24,15.076899528503418,14.738499641418457,14.823100090026855,15.015399932861328,44086476.0,14.950485229492188
2017-10-25,15.10770034790039,14.784600257873535,15.03849983215332,15.06149959564209,42426442.0,14.99638557434082
2017-10-26,15.661499977111816,14.876899719238281,15.0,15.646200180053711,81125967.0,15.578558921813965
2017-10-27,15.53849983215332,15.06149959564209,15.53849983215332,15.123100280761719,56738116.0,15.057720184326172
2017-10-30,15.39229965209961,14.638500213623047,15.084600448608398,14.823100090026855,50877856.0,14.759016990661621
2017-10-31,15.238499641418457,14.661499977111816,14.661499977111816,15.223099708557129,44670884.0,15.15728759765625
2017-11-01,15.492300033569336,15.092300415039062,15.346199989318848,15.2923002243042,50422365.0,15.226188659667969
2017-11-02,15.269200325012207,14.453800201416016,15.192299842834473,14.469200134277344,49452094.0,14.406646728515625
2017-11-03,14.407699584960938,13.484600067138672,14.315400123596191,13.523099899291992,62302474.0,13.46463680267334
2017-11-06,13.83080005645752,13.423100471496582,13.423100471496582,13.784600257873535,36410237.0,13.725007057189941
2017-11-07,14.16919994354248,13.569199562072754,13.815400123596191,14.023099899291992,42047640.0,13.962475776672363
2017-11-08,14.399999618530273,13.853799819946289,13.876899719238281,14.076899528503418,43217495.0,14.01604175567627
2017-11-09,14.346199989318848,13.969200134277344,14.023099899291992,14.084600448608398,27782435.0,14.023710250854492
2017-11-10,14.130800247192383,13.784600257873535,14.069199562072754,13.915399551391602,29721311.0,13.855239868164062
2017-11-13,14.369199752807617,13.807700157165527,13.846199989318848,14.353799819946289,49064115.0,14.291746139526367
2017-11-14,14.507699966430664,14.0,14.300000190734863,14.100000381469727,48659171.0,14.039043426513672
2017-11-15,13.984600067138672,12.946200370788574,13.953800201416016,13.0,68045994.0,12.943799018859863
2017-11-16,13.2076997756958,12.923100471496582,13.03849983215332,12.96150016784668,30540087.0,12.905465126037598
2017-11-17,13.053799629211426,11.930800437927246,13.046199798583984,12.053799629211426,54040281.0,12.001688957214355
2017-11-20,12.300000190734863,11.923100471496582,12.030799865722656,12.253800392150879,30560510.0,12.200824737548828
2017-11-21,12.361499786376953,12.084600448608398,12.223099708557129,12.315400123596191,26040914.0,12.262158393859863
2017-11-22,12.676899909973145,12.153800010681152,12.423100471496582,12.476900100708008,40963336.0,12.42296028137207
2017-11-23,12.753800392150879,12.06149959564209,12.315400123596191,12.10770034790039,43343245.0,12.0553560256958
2017-11-24,13.03849983215332,12.0,12.0,12.800000190734863,63062935.0,12.74466323852539
2017-11-27,13.100000381469727,12.56149959564209,12.661499977111816,12.646200180053711,53143954.0,12.59152889251709
2017-11-28,13.0,12.315400123596191,12.46150016784668,12.93850040435791,46463162.0,12.882564544677734
2017-11-29,13.653800010681152,12.746199607849121,12.846199989318848,13.484600067138672,81913178.0,13.426302909851074
2017-11-30,13.507699966430664,13.007699966430664,13.384599685668945,13.123100280761719,52672174.0,13.066366195678711
2017-12-01,13.223099708557129,12.7923002243042,13.069199562072754,13.023099899291992,38242327.0,12.966798782348633
2017-12-04,13.384599685668945,12.776900291442871,12.907699584960938,12.807700157165527,39583693.0,12.75232982635498
2017-12-05,12.692299842834473,11.530799865722656,12.692299842834473,11.661499977111816,63780749.0,11.611084938049316
2017-12-06,11.861499786376953,11.399999618530273,11.46150016784668,11.815400123596191,36362484.0,11.764320373535156
2017-12-07,11.969200134277344,11.692299842834473,11.761500358581543,11.723099708557129,26774671.0,11.672418594360352
2017-12-08,12.046199798583984,11.630800247192383,11.661499977111816,12.007699966430664,28853178.0,11.955788612365723
2017-12-11,12.176899909973145,11.846199989318848,11.953800201416016,12.123100280761719,29362834.0,12.07068920135498
2017-12-12,12.353799819946289,11.946200370788574,12.030799865722656,11.953800201416016,37580994.0,11.902122497558594
2017-12-13,12.199999809265137,11.776900291442871,11.915399551391602,12.184599876403809,30663250.0,12.13192367553711
2017-12-14,12.269200325012207,11.876899719238281,12.115400314331055,11.96150016784668,24199841.0,11.909789085388184
2017-12-15,12.184599876403809,11.823100090026855,11.984600067138672,12.153800010681152,32060180.0,12.10125732421875
2017-12-18,12.269200325012207,11.800000190734863,12.192299842834473,12.253800392150879,40138555.0,12.200824737548828
2017-12-19,12.300000190734863,12.06149959564209,12.192299842834473,12.161499977111816,24807472.0,12.10892391204834
2017-12-20,12.192299842834473,11.553799629211426,12.115400314331055,11.600000381469727,34574254.0,11.549851417541504
2017-12-21,11.899999618530273,11.5,11.653800010681152,11.769200325012207,24876798.0,11.7183198928833
2017-12-22,12.615400314331055,11.769200325012207,11.769200325012207,12.246199607849121,64878515.0,12.193257331848145
2017-12-25,12.83080005645752,12.192299842834473,12.415399551391602,12.715399742126465,82428944.0,12.660428047180176
2017-12-26,12.96150016784668,12.515399932861328,12.715399742126465,12.838500022888184,61225368.0,12.782997131347656
2017-12-27,13.507699966430664,12.684599876403809,12.715399742126465,13.030799865722656,84999138.0,12.974465370178223
2017-12-28,14.33080005645752,12.930800437927246,12.96150016784668,14.33080005645752,100271401.0,14.268844604492188
2017-12-29,14.807700157165527,14.06149959564209,14.692299842834473,14.615400314331055,116980360.0,14.552215576171875
2018-01-02,14.899999618530273,14.276900291442871,14.469200134277344,14.784600257873535,88293741.0,14.720684051513672
2018-01-03,14.992300033569336,14.492300033569336,14.615400314331055,14.653800010681152,82967064.0,14.590448379516602
2018-01-04,15.346199989318848,14.276900291442871,14.5,15.2076997756958,98823786.0,15.14195442199707
2018-01-05,15.184599876403809,14.584600448608398,14.946200370788574,14.600000381469727,86687348.0,14.536882400512695
2018-01-08,15.53849983215332,14.376899719238281,14.46150016784668,15.253800392150879,102575038.0,15.187854766845703
2018-01-09,16.592300415039062,15.015399932861328,15.199999809265137,16.076900482177734,115794224.0,16.007396697998047
2018-01-10,16.69230079650879,15.869199752807617,16.446199417114258,16.138500213623047,120613476.0,16.0687313079834
2018-01-11,16.21540069580078,15.415399551391602,15.815400123596191,15.838500022888184,92633825.0,15.770027160644531
2018-01-12,15.946200370788574,15.407699584960938,15.623100280761719,15.684599876403809,63057855.0,15.616791725158691
2018-01-15,15.807700157165527,14.115400314331055,15.692299842834473,14.315400123596191,105132482.0,14.253511428833008
2018-01-16,14.615400314331055,14.176899909973145,14.2923002243042,14.592300415039062,59184408.0,14.529214859008789
2018-01-17,14.469200134277344,13.653800010681152,14.46150016784668,14.276900291442871,59460996.0,14.215178489685059
2018-01-18,14.784600257873535,14.2923002243042,14.307700157165527,14.446200370788574,55170180.0,14.383747100830078
2018-01-19,14.753800392150879,14.053799629211426,14.530799865722656,14.307700157165527,49719634.0,14.245844841003418
2018-01-22,14.753800392150879,14.092300415039062,14.2076997756958,14.715399742126465,57335924.0,14.651782035827637
2018-01-23,15.053799629211426,14.469200134277344,14.730799674987793,14.884599685668945,72477570.0,14.820250511169434
2018-01-24,14.723099708557129,14.161499977111816,14.692299842834473,14.307700157165527,62664919.0,14.245844841003418
2018-01-25,14.584600448608398,14.176899909973145,14.43850040435791,14.300000190734863,53348575.0,14.238178253173828
2018-01-26,14.215399742126465,13.507699966430664,14.215399742126465,13.569199562072754,70387244.0,13.510537147521973
2018-01-29,13.407699584960938,12.969200134277344,13.153800010681152,13.115400314331055,53088891.0,13.058699607849121
2018-01-30,13.323100090026855,12.853799819946289,13.046199798583984,13.138500213623047,29970870.0,13.08169937133789
2018-01-31,12.992300033569336,12.092300415039062,12.984600067138672,12.261500358581543,53925292.0,12.208491325378418
2018-02-01,12.484600067138672,11.623100280761719,12.261500358581543,11.823100090026855,40993070.0,11.771986961364746
2018-02-02,12.369199752807617,11.46150016784668,11.846199989318848,12.223099708557129,48520362.0,12.170257568359375
2018-02-05,12.215399742126465,11.838500022888184,11.923100471496582,11.953800201416016,31771450.0,11.902122497558594
2018-02-06,11.89229965209961,10.761500358581543,11.5,10.761500358581543,50348391.0,10.714977264404297
2018-02-07,11.146200180053711,10.53849983215332,11.053799629211426,10.753800392150879,44006839.0,10.707308769226074
2018-02-08,11.361499786376953,10.761500358581543,10.784600257873535,11.153800010681152,37549590.0,11.10558032989502
2018-02-09,10.923100471496582,10.230799674987793,10.761500358581543,10.469200134277344,40610887.0,10.42393970489502
2018-02-12,11.03849983215332,10.230799674987793,10.5,10.884599685668945,33899299.0,10.837543487548828
2018-02-13,11.030799865722656,10.684599876403809,10.976900100708008,10.7076997756958,29755172.0,10.661408424377441
2018-02-14,10.899999618530273,10.623100280761719,10.730799674987793,10.776900291442871,16889271.0,10.730310440063477
2018-02-22,11.853799819946289,10.7923002243042,10.846199989318848,11.769200325012207,70115275.0,11.7183198928833
2018-02-23,11.653800010681152,11.338500022888184,11.584600448608398,11.623100280761719,47275631.0,11.57285213470459
2018-02-26,12.399999618530273,11.53849983215332,11.53849983215332,12.100000381469727,72365490.0,12.047689437866211
2018-02-27,12.2076997756958,11.83080005645752,11.946200370788574,11.923100471496582,46242575.0,11.871554374694824
2018-02-28,13.03849983215332,11.661499977111816,11.7076997756958,12.692299842834473,84101351.0,12.637428283691406
2018-03-01,12.969200134277344,12.43850040435791,12.576899528503418,12.846199989318848,66009305.0,12.790663719177246
2018-03-02,13.530799865722656,12.630800247192383,12.661499977111816,12.930800437927246,79443072.0,12.874897956848145
2018-03-05,13.415399551391602,12.746199607849121,13.03849983215332,13.146200180053711,54521621.0,13.08936595916748
2018-03-06,13.984600067138672,13.192299842834473,13.269200325012207,13.815400123596191,83195300.0,13.7556734085083
2018-03-07,13.923100471496582,13.43850040435791,13.699999809265137,13.523099899291992,55233543.0,13.46463680267334
2018-03-08,14.0,13.430800437927246,13.430800437927246,13.646200180053711,61376601.0,13.587204933166504
2018-03-09,13.615400314331055,13.146200180053711,13.5,13.376899719238281,57069259.0,13.319068908691406
2018-03-12,13.923100471496582,13.253800392150879,13.399999618530273,13.761500358581543,65116749.0,13.702007293701172
2018-03-13,13.723099708557129,13.346199989318848,13.638500213623047,13.423100471496582,47962287.0,13.365070343017578
2018-03-14,14.46150016784668,13.39229965209961,13.39229965209961,13.953800201416016,97382249.0,13.893475532531738
2018-03-15,14.2923002243042,13.730799674987793,13.992300033569336,14.276900291442871,77687806.0,14.215178489685059
2018-03-16,14.230799674987793,13.476900100708008,14.230799674987793,13.492300033569336,82007760.0,13.43397045135498
2018-03-19,13.346199989318848,12.969200134277344,13.346199989318848,13.215399742126465,47640113.0,13.1582670211792
2018-03-20,13.384599685668945,12.984600067138672,13.030799865722656,13.146200180053711,37628224.0,13.08936595916748
2018-03-21,13.423100471496582,12.423100471496582,13.261500358581543,12.523099899291992,59423026.0,12.46895980834961
2018-03-22,12.83080005645752,12.453800201416016,12.623100280761719,12.530799865722656,41017363.0,12.4766263961792
2018-03-23,12.253800392150879,11.284600257873535,11.930800437927246,11.661499977111816,57519473.0,11.611084938049316
2018-03-26,12.730799674987793,11.115400314331055,11.115400314331055,12.384599685668945,64362944.0,12.331059455871582
2018-03-27,12.753800392150879,12.384599685668945,12.46150016784668,12.7076997756958,58950284.0,12.652761459350586
2018-03-28,12.600000381469727,12.261500358581543,12.446200370788574,12.376899719238281,37965046.0,12.323391914367676
2018-03-29,13.176899909973145,12.353799819946289,12.43850040435791,12.923100471496582,69700595.0,12.867231369018555
2018-03-30,13.076899528503418,12.738499641418457,12.807700157165527,13.053799629211426,49378786.0,12.99736499786377
2018-04-02,13.446200370788574,12.89229965209961,13.030799865722656,13.361499786376953,71902961.0,13.303735733032227
2018-04-03,13.215399742126465,12.815400123596191,13.053799629211426,12.953800201416016,43974256.0,12.897798538208008
2018-04-04,13.423100471496582,12.923100471496582,13.069199562072754,12.984600067138672,51160964.0,12.928465843200684
2018-04-09,13.923100471496582,12.976900100708008,12.976900100708008,13.676899909973145,91628890.0,13.617772102355957
2018-04-10,13.776900291442871,13.415399551391602,13.469200134277344,13.723099708557129,61938978.0,13.663771629333496
2018-04-11,13.984600067138672,13.53849983215332,13.884599685668945,13.746199607849121,64857434.0,13.686771392822266
2018-04-12,13.661499977111816,13.2076997756958,13.546199798583984,13.215399742126465,51040345.0,13.1582670211792
2018-04-13,13.346199989318848,12.692299842834473,13.307700157165527,12.715399742126465,46599735.0,12.660428047180176
2018-04-16,12.992300033569336,12.346199989318848,12.692299842834473,12.43850040435791,43341015.0,12.384726524353027
2018-04-17,12.869199752807617,12.369199752807617,12.730799674987793,12.399999618530273,41917281.0,12.346392631530762
2018-04-18,12.676899909973145,11.853799819946289,12.615400314331055,12.553799629211426,42611146.0,12.499527931213379
2018-04-19,13.369199752807617,12.53849983215332,12.576899528503418,13.353799819946289,82532841.0,13.296069145202637
2018-04-20,13.176899909973145,12.692299842834473,13.084600448608398,12.838500022888184,54319102.0,12.782997131347656
2018-04-23,12.423100471496582,11.93850040435791,12.307700157165527,12.253800392150879,47095457.0,12.200824737548828
2018-04-24,12.492300033569336,12.153800010681152,12.153800010681152,12.39229965209961,31922261.0,12.338726043701172
2018-04-25,12.484600067138672,12.03849983215332,12.307700157165527,12.176899909973145,29454672.0,12.12425708770752
2018-04-26,12.323100090026855,11.923100471496582,12.192299842834473,11.930800437927246,25626360.0,11.879220962524414
2018-04-27,12.146200180053711,11.93850040435791,12.053799629211426,12.084600448608398,18279242.0,12.032356262207031
2018-05-02,12.184599876403809,11.869199752807617,12.115400314331055,12.115400314331055,17872868.0,12.06302261352539
2018-05-03,12.138500213623047,11.7076997756958,12.084600448608398,12.046199798583984,21404978.0,11.994121551513672
2018-05-04,12.584600448608398,12.184599876403809,12.223099708557129,12.238499641418457,37650575.0,12.185590744018555
2018-05-07,12.630800247192383,12.146200180053711,12.269200325012207,12.530799865722656,43787459.0,12.4766263961792
2018-05-08,12.638500213623047,12.369199752807617,12.53849983215332,12.630800247192383,37043506.0,12.576194763183594
2018-05-09,12.746199607849121,12.469200134277344,12.523099899291992,12.615400314331055,27853324.0,12.560861587524414
2018-05-10,12.7076997756958,12.369199752807617,12.569199562072754,12.507699966430664,24649491.0,12.45362663269043
2018-05-11,12.984600067138672,12.407699584960938,12.476900100708008,12.815400123596191,61653594.0,12.759997367858887
2018-05-14,13.138500213623047,12.699999809265137,12.746199607849121,12.884599685668945,48667946.0,12.828896522521973
2018-05-15,12.923100471496582,12.507699966430664,12.923100471496582,12.761500358581543,34371599.0,12.706330299377441
2018-05-16,12.653800010681152,12.2923002243042,12.653800010681152,12.307700157165527,35969849.0,12.254491806030273
2018-05-17,12.423100471496582,12.092300415039062,12.323100090026855,12.138500213623047,26077668.0,12.086023330688477
2018-05-18,12.415399551391602,12.092300415039062,12.184599876403809,12.369199752807617,23238203.0,12.315725326538086
2018-05-21,12.66919994354248,12.43850040435791,12.476900100708008,12.476900100708008,25641941.0,12.42296028137207
2018-05-22,12.56149959564209,12.230799674987793,12.56149959564209,12.523099899291992,27671469.0,12.46895980834961
2018-05-23,12.5,12.176899909973145,12.5,12.2076997756958,20417677.0,12.154923439025879
2018-05-24,12.338500022888184,12.076899528503418,12.115400314331055,12.084600448608398,17523936.0,12.032356262207031
2018-05-25,12.192299842834473,11.769200325012207,12.084600448608398,11.7923002243042,21034638.0,11.741320610046387
2018-05-28,11.838500022888184,11.469200134277344,11.699999809265137,11.630800247192383,17134941.0,11.58051872253418
2018-05-29,11.7923002243042,11.446200370788574,11.7923002243042,11.646200180053711,19037868.0,11.59585189819336
2018-05-30,11.923100471496582,11.353799819946289,11.39229965209961,11.46150016784668,31859538.0,11.41195011138916
2018-05-31,11.630800247192383,11.399999618530273,11.553799629211426,11.576899528503418,19166878.0,11.526850700378418
2018-06-01,11.869199752807617,11.46150016784668,11.530799865722656,11.60770034790039,22643738.0,11.557518005371094
2018-06-04,11.715399742126465,11.16919994354248,11.653800010681152,11.323100090026855,22452235.0,11.274147987365723
2018-06-05,11.515399932861328,11.199999809265137,11.269200325012207,11.5,17864691.0,11.45028305053711
2018-06-06,11.715399742126465,11.492300033569336,11.515399932861328,11.56149959564209,22098910.0,11.511517524719238
2018-06-07,11.838500022888184,11.576899528503418,11.776900291442871,11.66919994354248,22486393.0,11.618751525878906
2018-06-08,11.684599876403809,11.269200325012207,11.684599876403809,11.361499786376953,20025046.0,11.312382698059082
2018-06-11,11.469200134277344,11.215399742126465,11.284600257873535,11.346199989318848,13791407.0,11.297147750854492
2018-06-12,11.523099899291992,11.076899528503418,11.346199989318848,11.5,18677935.0,11.45028305053711
2018-06-13,11.784600257873535,11.446200370788574,11.53849983215332,11.569199562072754,30724669.0,11.519184112548828
2018-06-14,12.600000381469727,11.884599685668945,11.884599685668945,12.361499786376953,79663831.0,12.308058738708496
2018-06-15,12.807700157165527,12.16919994354248,12.238499641418457,12.60770034790039,83390236.0,12.553194999694824
2018-06-19,12.769200325012207,11.407699584960938,12.315400123596191,12.076899528503418,69360978.0,12.024688720703125
2018-06-20,12.223099708557129,11.615400314331055,11.976900100708008,12.03849983215332,52816857.0,11.986454963684082
2018-06-21,12.730799674987793,11.930800437927246,12.0,12.361499786376953,78549504.0,12.308058738708496
2018-06-22,12.546199798583984,11.546199798583984,12.069199562072754,12.523099899291992,56888590.0,12.46895980834961
2018-06-25,12.676899909973145,12.084600448608398,12.661499977111816,12.199999809265137,50381653.0,12.147256851196289
2018-06-26,12.515399932861328,11.769200325012207,11.815400123596191,12.507699966430664,42096865.0,12.45362663269043
2018-06-27,13.06149959564209,12.253800392150879,12.384599685668945,12.83080005645752,82651940.0,12.775330543518066
2018-06-28,12.807700157165527,12.06149959564209,12.653800010681152,12.146200180053711,57495171.0,12.093689918518066
2018-06-29,12.592300415039062,12.015399932861328,12.230799674987793,12.484600067138672,52632786.0,12.43062686920166
2018-07-02,13.039999961853027,12.300000190734863,12.470000267028809,12.470000267028809,45831769.0,12.439083099365234
2018-07-03,12.420000076293945,11.220000267028809,12.149999618530273,11.59000015258789,73446133.0,11.561264991760254
2018-07-04,11.899999618530273,11.119999885559082,11.420000076293945,11.369999885559082,45539168.0,11.34181022644043
2018-07-05,11.420000076293945,10.229999542236328,11.319999694824219,10.300000190734863,62418437.0,10.274463653564453
2018-07-06,10.479999542236328,9.880000114440918,10.300000190734863,10.329999923706055,43955436.0,10.304388999938965
2018-07-09,10.630000114440918,10.229999542236328,10.369999885559082,10.520000457763672,39414995.0,10.493918418884277
2018-07-10,10.850000381469727,10.489999771118164,10.59000015258789,10.710000038146973,36276687.0,10.683446884155273
2018-07-11,10.5600004196167,10.029999732971191,10.300000190734863,10.229999542236328,36365075.0,10.204636573791504
2018-07-12,10.720000267028809,10.300000190734863,10.300000190734863,10.619999885559082,37926933.0,10.593669891357422
2018-07-13,10.850000381469727,10.520000457763672,10.569999694824219,10.75,36319920.0,10.723347663879395
2018-07-16,10.75,10.430000305175781,10.65999984741211,10.579999923706055,24564610.0,10.5537691116333
2018-07-17,10.550000190734863,10.239999771118164,10.510000228881836,10.470000267028809,24631780.0,10.444042205810547
2018-07-18,10.619999885559082,10.270000457763672,10.5,10.300000190734863,23575690.0,10.274463653564453
2018-07-19,10.380000114440918,10.029999732971191,10.260000228881836,10.329999923706055,28689718.0,10.304388999938965
2018-07-20,10.460000038146973,10.109999656677246,10.329999923706055,10.4399995803833,24676108.0,10.414115905761719
2018-07-23,10.859999656677246,10.319999694824219,10.420000076293945,10.8100004196167,42952912.0,10.783199310302734
2018-07-24,11.289999961853027,10.699999809265137,10.760000228881836,10.989999771118164,56446659.0,10.962752342224121
2018-07-25,11.229999542236328,10.859999656677246,10.90999984741211,11.029999732971191,37512122.0,11.002653121948242
2018-07-26,11.15999984741211,10.890000343322754,11.09000015258789,11.100000381469727,29718230.0,11.072480201721191
2018-07-27,11.039999961853027,10.710000038146973,11.010000228881836,10.720000267028809,31455909.0,10.693422317504883
2018-07-30,11.0,10.609999656677246,10.630000114440918,10.779999732971191,25282393.0,10.753273010253906
2018-07-31,10.930000305175781,10.710000038146973,10.770000457763672,10.819999694824219,19457966.0,10.793173789978027
2018-08-01,10.880000114440918,10.34000015258789,10.819999694824219,10.399999618530273,25690171.0,10.374215126037598
2018-08-02,10.40999984741211,9.899999618530273,10.319999694824219,10.140000343322754,25503807.0,10.114860534667969
2018-08-03,10.270000457763672,10.010000228881836,10.09000015258789,10.020000457763672,14202571.0,9.995158195495605
2018-08-06,10.170000076293945,9.649999618530273,10.029999732971191,9.729999542236328,23650614.0,9.705875396728516
2018-08-07,10.100000381469727,9.640000343322754,9.800000190734863,10.079999923706055,23579038.0,10.055008888244629
2018-08-08,10.149999618530273,9.90999984741211,10.050000190734863,9.930000305175781,18980619.0,9.905380249023438
2018-08-09,10.210000038146973,9.829999923706055,9.869999885559082,10.170000076293945,24245979.0,10.14478588104248
2018-08-10,10.1899995803833,9.989999771118164,10.100000381469727,10.100000381469727,18331288.0,10.074959754943848
2018-08-13,10.039999961853027,9.710000038146973,9.949999809265137,10.010000228881836,20229351.0,9.985182762145996
2018-08-14,10.579999923706055,9.880000114440918,9.960000038146973,10.3100004196167,39885348.0,10.284439086914062
2018-08-15,10.25,9.9399995803833,10.180000305175781,9.949999809265137,22986169.0,9.92533016204834
2018-08-16,10.0,9.619999885559082,9.760000228881836,9.770000457763672,16501416.0,9.745777130126953
2018-08-17,9.9399995803833,9.479999542236328,9.899999618530273,9.5,18338565.0,9.476446151733398
2018-08-20,9.829999923706055,9.479999542236328,9.600000381469727,9.710000038146973,16085059.0,9.685925483703613
2018-08-21,9.850000381469727,9.640000343322754,9.65999984741211,9.75,17612935.0,9.725826263427734
2018-08-22,9.800000190734863,9.520000457763672,9.710000038146973,9.529999732971191,14732899.0,9.50637149810791
2018-08-23,9.65999984741211,9.449999809265137,9.539999961853027,9.569999694824219,16309596.0,9.546272277832031
2018-08-24,9.720000267028809,9.479999542236328,9.579999923706055,9.680000305175781,19070444.0,9.656000137329102
2018-08-27,9.949999809265137,9.640000343322754,9.65999984741211,9.90999984741211,25447072.0,9.885429382324219
2018-08-28,10.359999656677246,9.90999984741211,9.930000305175781,10.1899995803833,46138978.0,10.164735794067383
2018-08-29,10.34000015258789,10.069999694824219,10.100000381469727,10.09000015258789,26931960.0,10.064984321594238
2018-08-30,10.1899995803833,9.899999618530273,10.140000343322754,9.90999984741211,18313090.0,9.885429382324219
2018-08-31,10.09000015258789,9.850000381469727,9.920000076293945,9.90999984741211,13027343.0,9.885429382324219
2018-09-03,9.970000267028809,9.699999809265137,9.890000343322754,9.9399995803833,12775570.0,9.91535472869873
2018-09-04,10.069999694824219,9.84000015258789,9.9399995803833,10.020000457763672,15458454.0,9.995158195495605
2018-09-05,10.039999961853027,9.630000114440918,10.0,9.630000114440918,17038714.0,9.606123924255371
2018-09-06,9.75,9.5600004196167,9.600000381469727,9.609999656677246,10927261.0,9.586173057556152
2018-09-07,9.779999732971191,9.569999694824219,9.649999618530273,9.739999771118164,11205925.0,9.715850830078125
2018-09-10,9.720000267028809,8.770000457763672,9.710000038146973,8.779999732971191,48366007.0,8.758231163024902
2018-09-11,8.850000381469727,8.300000190734863,8.779999732971191,8.520000457763672,29318941.0,8.498876571655273
2018-09-12,8.640000343322754,8.460000038146973,8.529999732971191,8.5600004196167,14424959.0,8.538777351379395
2018-09-13,8.720000267028809,8.369999885559082,8.65999984741211,8.630000114440918,18340256.0,8.608603477478027
2018-09-14,9.229999542236328,8.630000114440918,8.65999984741211,8.890000343322754,39105199.0,8.867959022521973
2018-09-17,9.029999732971191,8.699999809265137,8.899999618530273,8.899999618530273,21189047.0,8.877933502197266
2018-09-18,9.069999694824219,8.760000228881836,8.899999618530273,9.0600004196167,22270902.0,9.037537574768066
2018-09-19,9.329999923706055,9.029999732971191,9.039999961853027,9.180000305175781,32966942.0,9.15723991394043
2018-09-20,9.880000114440918,9.470000267028809,9.5,9.59000015258789,52821386.0,9.56622314453125
2018-09-21,9.649999618530273,9.289999961853027,9.449999809265137,9.579999923706055,35492980.0,9.55624771118164
2018-09-25,9.680000305175781,9.390000343322754,9.470000267028809,9.420000076293945,22663347.0,9.396644592285156
2018-09-26,9.550000190734863,9.300000190734863,9.4399995803833,9.420000076293945,23160910.0,9.396644592285156
2018-09-27,9.489999771118164,9.140000343322754,9.390000343322754,9.149999618530273,22692768.0,9.127313613891602
2018-09-28,9.640000343322754,9.149999618530273,9.149999618530273,9.640000343322754,45481272.0,9.61609935760498
2018-10-08,10.09000015258789,9.470000267028809,9.5,9.670000076293945,60781029.0,9.646024703979492
2018-10-09,9.880000114440918,9.579999923706055,9.829999923706055,9.75,35722359.0,9.725826263427734
2018-10-10,9.84000015258789,9.5,9.670000076293945,9.65999984741211,29310299.0,9.636049270629883
2018-10-11,9.40999984741211,8.6899995803833,9.300000190734863,8.760000228881836,47522101.0,8.73828125
2018-10-12,9.0,8.5,8.680000305175781,8.880000114440918,32522807.0,8.857983589172363
2018-10-15,8.9399995803833,8.550000190734863,8.880000114440918,8.619999885559082,21543672.0,8.598628044128418
2018-10-16,8.779999732971191,8.369999885559082,8.619999885559082,8.5,16111281.0,8.478925704956055
2018-10-17,8.680000305175781,8.0,8.640000343322754,8.550000190734863,20603848.0,8.528801918029785
2018-10-18,8.4399995803833,8.0600004196167,8.40999984741211,8.069999694824219,20305688.0,8.049991607666016
2018-10-19,8.239999771118164,7.730000019073486,7.809999942779541,8.1899995803833,20126221.0,8.169693946838379
2018-10-22,8.760000228881836,8.25,8.25,8.609999656677246,29010595.0,8.588652610778809
2018-10-23,8.729999542236328,8.399999618530273,8.600000381469727,8.460000038146973,22661796.0,8.439024925231934
2018-10-24,8.640000343322754,8.359999656677246,8.380000114440918,8.489999771118164,16357813.0,8.468950271606445
2018-10-25,8.600000381469727,8.039999961853027,8.140000343322754,8.600000381469727,23226657.0,8.578678131103516
2018-10-26,8.979999542236328,8.600000381469727,8.850000381469727,8.6899995803833,35609597.0,8.66845417022705
2018-10-29,8.859999656677246,8.5,8.6899995803833,8.699999809265137,25319720.0,8.67842960357666
2018-10-30,9.140000343322754,8.619999885559082,8.720000267028809,9.09000015258789,44153631.0,9.067462921142578
2018-10-31,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.067462921142578
2018-11-01,10.489999771118164,9.880000114440918,10.199999809265137,10.300000190734863,113048086.0,10.274463653564453
2018-11-02,10.5600004196167,10.220000267028809,10.289999961853027,10.380000114440918,85167355.0,10.354265213012695
2018-11-05,10.520000457763672,10.100000381469727,10.199999809265137,10.3100004196167,66921036.0,10.284439086914062
2018-11-06,10.4399995803833,10.09000015258789,10.119999885559082,10.350000381469727,63020434.0,10.324339866638184
2018-11-07,10.640000343322754,10.119999885559082,10.319999694824219,10.149999618530273,76796269.0,10.124835014343262
2018-11-08,10.420000076293945,10.020000457763672,10.1899995803833,10.220000267028809,48858146.0,10.194662094116211
2018-11-09,10.359999656677246,10.0,10.140000343322754,10.0,33924118.0,9.97520637512207
2018-11-12,10.399999618530273,9.880000114440918,10.079999923706055,10.350000381469727,54607900.0,10.324339866638184
2018-11-13,10.279999732971191,9.90999984741211,10.15999984741211,10.199999809265137,67406215.0,10.174711227416992
2018-11-14,10.449999809265137,10.020000457763672,10.069999694824219,10.140000343322754,47786517.0,10.114860534667969
2018-11-15,10.40999984741211,10.010000228881836,10.020000457763672,10.40999984741211,54016016.0,10.384190559387207
2018-11-16,10.5,10.149999618530273,10.479999542236328,10.289999961853027,57310116.0,10.264488220214844
2018-11-19,10.960000038146973,10.069999694824219,10.210000038146973,10.869999885559082,91127927.0,10.843050003051758
2018-11-20,10.770000457763672,10.300000190734863,10.680000305175781,10.399999618530273,63845287.0,10.374215126037598
2018-11-21,10.369999885559082,10.140000343322754,10.319999694824219,10.25,38619853.0,10.224587440490723
2018-11-22,10.34000015258789,10.15999984741211,10.260000228881836,10.289999961853027,25937681.0,10.264488220214844
2018-11-23,10.25,9.260000228881836,10.210000038146973,9.260000228881836,76746941.0,9.237041473388672
2018-11-26,9.25,9.020000457763672,9.119999885559082,9.09000015258789,23887917.0,9.067462921142578
2018-11-27,9.25,9.069999694824219,9.210000038146973,9.15999984741211,18172119.0,9.137289047241211
2018-11-28,9.470000267028809,9.069999694824219,9.109999656677246,9.359999656677246,26056502.0,9.336792945861816
2018-11-29,9.720000267028809,9.260000228881836,9.529999732971191,9.270000457763672,41144412.0,9.247016906738281
2018-11-30,9.550000190734863,9.119999885559082,9.239999771118164,9.449999809265137,27384843.0,9.426569938659668
2018-12-03,9.960000038146973,9.470000267028809,9.670000076293945,9.930000305175781,51328012.0,9.905380249023438
2018-12-04,9.899999618530273,9.710000038146973,9.8100004196167,9.829999923706055,30268633.0,9.805627822875977
2018-12-05,10.050000190734863,9.579999923706055,9.600000381469727,9.800000190734863,34916297.0,9.775702476501465
2018-12-06,9.84000015258789,9.470000267028809,9.649999618530273,9.529999732971191,24645237.0,9.50637149810791
2018-12-07,9.699999809265137,9.479999542236328,9.579999923706055,9.579999923706055,15321687.0,9.55624771118164
2018-12-10,9.550000190734863,9.210000038146973,9.479999542236328,9.3100004196167,19185982.0,9.286917686462402
2018-12-11,9.510000228881836,9.300000190734863,9.350000381469727,9.390000343322754,16217512.0,9.366719245910645
2018-12-12,9.579999923706055,9.380000114440918,9.479999542236328,9.399999618530273,14200986.0,9.376693725585938
2018-12-13,9.569999694824219,9.260000228881836,9.420000076293945,9.479999542236328,20734926.0,9.45649528503418
2018-12-14,9.460000038146973,9.069999694824219,9.4399995803833,9.119999885559082,25592161.0,9.09738826751709
2018-12-17,9.15999984741211,8.920000076293945,9.119999885559082,9.100000381469727,15521085.0,9.077438354492188
2018-12-18,9.100000381469727,8.859999656677246,9.020000457763672,8.960000038146973,16817704.0,8.937785148620605
2018-12-19,9.029999732971191,8.84000015258789,8.979999542236328,8.850000381469727,11655064.0,8.828058242797852
2018-12-20,8.949999809265137,8.75,8.8100004196167,8.899999618530273,12117875.0,8.877933502197266
2018-12-21,8.930000305175781,8.800000190734863,8.869999885559082,8.90999984741211,10713697.0,8.887908935546875
2018-12-24,9.029999732971191,8.819999694824219,8.880000114440918,9.010000228881836,11562830.0,8.987661361694336
2018-12-25,8.90999984741211,8.550000190734863,8.880000114440918,8.800000190734863,20675932.0,8.778182029724121
2018-12-26,8.859999656677246,8.619999885559082,8.770000457763672,8.619999885559082,10870580.0,8.598628044128418
2018-12-27,8.869999885559082,8.449999809265137,8.829999923706055,8.479999542236328,13808203.0,8.458974838256836
2018-12-28,8.670000076293945,8.449999809265137,8.550000190734863,8.609999656677246,12576980.0,8.588652610778809
2019-01-02,8.6899995803833,8.5,8.619999885559082,8.510000228881836,8438990.0,8.488901138305664
2019-01-03,8.760000228881836,8.479999542236328,8.5600004196167,8.670000076293945,15539839.0,8.648504257202148
2019-01-04,9.180000305175781,8.520000457763672,8.520000457763672,9.109999656677246,33803492.0,9.08741283416748
2019-01-07,9.399999618530273,8.520000457763672,8.520000457763672,9.279999732971191,35482120.0,9.256991386413574
2019-01-08,9.359999656677246,9.0600004196167,9.180000305175781,9.100000381469727,27103071.0,9.077438354492188
2019-01-09,9.270000457763672,9.050000190734863,9.130000114440918,9.0600004196167,23574479.0,9.037537574768066
2019-01-10,9.229999542236328,8.960000038146973,9.039999961853027,8.979999542236328,20365919.0,8.957735061645508
2019-01-11,9.229999542236328,8.989999771118164,8.989999771118164,9.109999656677246,22859088.0,9.08741283416748
2019-01-14,9.220000267028809,9.050000190734863,9.100000381469727,9.100000381469727,15247122.0,9.077438354492188
2019-01-15,9.1899995803833,8.920000076293945,9.09000015258789,9.180000305175781,21775083.0,9.15723991394043
2019-01-16,9.199999809265137,8.979999542236328,9.170000076293945,9.069999694824219,15597033.0,9.04751205444336
2019-01-17,9.25,8.9399995803833,9.050000190734863,9.050000190734863,26397211.0,9.027562141418457
2019-01-18,9.289999961853027,8.9399995803833,8.970000267028809,9.260000228881836,38431099.0,9.237041473388672
2019-01-21,9.279999732971191,9.149999618530273,9.270000457763672,9.199999809265137,21426925.0,9.177189826965332
2019-01-22,9.170000076293945,8.899999618530273,9.15999984741211,8.920000076293945,23735081.0,8.897884368896484
2019-01-23,8.970000267028809,8.779999732971191,8.850000381469727,8.880000114440918,15913042.0,8.857983589172363
2019-01-24,8.949999809265137,8.779999732971191,8.850000381469727,8.859999656677246,14369605.0,8.838032722473145
2019-01-25,8.970000267028809,8.760000228881836,8.84000015258789,8.760000228881836,15931979.0,8.73828125
2019-01-28,8.899999618530273,8.699999809265137,8.859999656677246,8.710000038146973,13834495.0,8.68840503692627
2019-01-29,8.84000015258789,8.449999809265137,8.75,8.630000114440918,16898827.0,8.608603477478027
2019-01-30,8.65999984741211,8.479999542236328,8.65999984741211,8.489999771118164,11302017.0,8.468950271606445
2019-01-31,8.619999885559082,8.25,8.550000190734863,8.369999885559082,13930433.0,8.349247932434082
2019-02-01,8.65999984741211,8.380000114440918,8.449999809265137,8.640000343322754,12500608.0,8.618578910827637
2019-02-11,8.960000038146973,8.670000076293945,8.6899995803833,8.920000076293945,17626393.0,8.897884368896484
2019-02-12,8.989999771118164,8.829999923706055,8.899999618530273,8.9399995803833,15310667.0,8.917834281921387
2019-02-13,9.319999694824219,8.890000343322754,8.970000267028809,9.239999771118164,45084396.0,9.217090606689453
2019-02-14,9.260000228881836,9.109999656677246,9.199999809265137,9.170000076293945,23146291.0,9.14726448059082
2019-02-15,9.270000457763672,9.09000015258789,9.130000114440918,9.09000015258789,20231984.0,9.067462921142578
2019-02-18,9.390000343322754,9.100000381469727,9.1899995803833,9.359999656677246,37601998.0,9.336792945861816
2019-02-19,9.460000038146973,9.149999618530273,9.34000015258789,9.279999732971191,34606156.0,9.256991386413574
2019-02-20,9.720000267028809,9.260000228881836,9.289999961853027,9.399999618530273,50244930.0,9.376693725585938
2019-02-21,9.579999923706055,9.3100004196167,9.430000305175781,9.369999885559082,44481796.0,9.346768379211426
2019-02-22,9.479999542236328,9.170000076293945,9.350000381469727,9.449999809265137,39334431.0,9.426569938659668
2019-02-25,10.399999618530273,9.479999542236328,9.520000457763672,10.399999618530273,109644557.0,10.374215126037598
2019-02-26,11.09000015258789,10.199999809265137,10.350000381469727,10.520000457763672,131012411.0,10.493918418884277
2019-02-27,10.529999732971191,10.029999732971191,10.329999923706055,10.1899995803833,70521907.0,10.164735794067383
2019-02-28,10.380000114440918,10.09000015258789,10.149999618530273,10.220000267028809,36038077.0,10.194662094116211
2019-03-01,10.300000190734863,9.970000267028809,10.279999732971191,10.220000267028809,41219674.0,10.194662094116211
2019-03-04,10.630000114440918,10.180000305175781,10.25,10.380000114440918,76358012.0,10.354265213012695
2019-03-05,10.829999923706055,10.210000038146973,10.3100004196167,10.829999923706055,72349484.0,10.803149223327637
2019-03-06,11.90999984741211,11.180000305175781,11.180000305175781,11.600000381469727,125713412.0,11.571240425109863
2019-03-07,12.760000228881836,11.359999656677246,11.390000343322754,12.430000305175781,147883799.0,12.399182319641113
2019-03-08,12.380000114440918,11.1899995803833,11.890000343322754,11.210000038146973,115452930.0,11.182207107543945
2019-03-11,11.75,11.199999809265137,11.199999809265137,11.579999923706055,66313209.0,11.551289558410645
2019-03-12,12.069999694824219,11.3100004196167,11.619999885559082,11.670000076293945,83234317.0,11.641066551208496
2019-03-13,12.279999732971191,11.430000305175781,11.649999618530273,11.970000267028809,90106652.0,11.940322875976562
2019-03-14,12.460000038146973,11.569999694824219,11.800000190734863,11.989999771118164,99957279.0,11.960272789001465
2019-03-15,12.600000381469727,11.8100004196167,12.119999885559082,12.600000381469727,104604249.0,12.568760871887207
2019-03-18,13.649999618530273,12.5,13.300000190734863,12.720000267028809,133962221.0,12.68846321105957
2019-03-19,13.050000190734863,12.5,12.649999618530273,13.010000228881836,90227172.0,12.977744102478027
2019-03-20,12.859999656677246,11.979999542236328,12.819999694824219,12.369999885559082,91706996.0,12.339330673217773
2019-03-21,12.680000305175781,12.1899995803833,12.369999885559082,12.319999694824219,71396847.0,12.289454460144043
2019-03-22,12.600000381469727,12.210000038146973,12.289999961853027,12.399999618530273,48785314.0,12.369256019592285
2019-03-25,12.180000305175781,11.800000190734863,12.050000190734863,11.960000038146973,62457202.0,11.930347442626953
2019-03-26,12.149999618530273,11.420000076293945,12.039999961853027,11.760000228881836,58559728.0,11.730843544006348
2019-03-27,11.84000015258789,11.1899995803833,11.8100004196167,11.430000305175781,48656393.0,11.40166187286377
2019-03-28,11.619999885559082,11.149999618530273,11.199999809265137,11.380000114440918,37225969.0,11.351785659790039
2019-03-29,11.84000015258789,11.25,11.359999656677246,11.800000190734863,47208780.0,11.770744323730469
2019-04-01,12.449999809265137,11.779999732971191,11.859999656677246,12.1899995803833,66603493.0,12.15977668762207
2019-04-02,12.850000381469727,12.09000015258789,12.199999809265137,12.579999923706055,94180395.0,12.548810005187988
2019-04-03,12.479999542236328,12.15999984741211,12.380000114440918,12.40999984741211,58646846.0,12.379231452941895
2019-04-04,12.680000305175781,12.180000305175781,12.489999771118164,12.350000381469727,57034544.0,12.319380760192871
2019-04-08,12.739999771118164,12.270000457763672,12.4399995803833,12.510000228881836,71919057.0,12.478983879089355
2019-04-09,12.390000343322754,11.819999694824219,12.319999694824219,11.960000038146973,57135853.0,11.930347442626953
2019-04-10,11.899999618530273,11.569999694824219,11.800000190734863,11.75,37706184.0,11.720868110656738
2019-04-11,11.970000267028809,11.520000457763672,11.829999923706055,11.529999732971191,34908697.0,11.501413345336914
2019-04-12,11.670000076293945,11.359999656677246,11.550000190734863,11.5,27775678.0,11.471487998962402
2019-04-15,11.739999771118164,11.180000305175781,11.649999618530273,11.220000267028809,39260374.0,11.192182540893555
2019-04-16,11.579999923706055,11.0,11.050000190734863,11.5600004196167,37898913.0,11.531339645385742
2019-04-17,11.6899995803833,11.350000381469727,11.5600004196167,11.420000076293945,30274310.0,11.39168643951416
2019-04-18,11.550000190734863,11.3100004196167,11.420000076293945,11.34000015258789,23152709.0,11.311884880065918
2019-04-19,11.479999542236328,11.050000190734863,11.300000190734863,11.460000038146973,28902951.0,11.431587219238281
2019-04-22,11.59000015258789,11.180000305175781,11.510000228881836,11.199999809265137,26442871.0,11.172231674194336
2019-04-23,11.550000190734863,11.020000457763672,11.25,11.390000343322754,35976359.0,11.361761093139648
2019-04-24,11.380000114440918,11.100000381469727,11.319999694824219,11.300000190734863,19351369.0,11.271984100341797
2019-04-25,11.609999656677246,11.079999923706055,11.25,11.09000015258789,42082392.0,11.062504768371582
2019-04-26,11.100000381469727,10.5,10.970000267028809,10.520000457763672,37815754.0,10.493918418884277
2019-05-06,9.850000381469727,9.130000114440918,9.800000190734863,9.130000114440918,32781536.0,9.1073637008667
2019-05-07,9.329999923706055,9.010000228881836,9.210000038146973,9.279999732971191,21460692.0,9.256991386413574
2019-05-08,9.550000190734863,9.010000228881836,9.079999923706055,9.300000190734863,20333956.0,9.276942253112793
2019-05-09,9.680000305175781,9.15999984741211,9.180000305175781,9.5,29205130.0,9.476446151733398
2019-05-10,9.869999885559082,9.3100004196167,9.569999694824219,9.84000015258789,44342488.0,9.815603256225586
2019-05-13,9.859999656677246,9.609999656677246,9.649999618530273,9.699999809265137,24391762.0,9.675950050354004
2019-05-14,10.229999542236328,9.65999984741211,10.0,9.6899995803833,35625489.0,9.665974617004395
2019-05-15,10.029999732971191,9.649999618530273,9.6899995803833,9.869999885559082,29489795.0,9.845528602600098
2019-05-16,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0.0,9.845528602600098
2019-05-17,11.300000190734863,10.520000457763672,11.199999809265137,10.600000381469727,85793325.0,10.57371997833252
2019-05-20,11.329999923706055,10.0600004196167,10.199999809265137,11.270000457763672,81945164.0,11.242058753967285
2019-05-21,12.399999618530273,10.829999923706055,11.109999656677246,12.399999618530273,173233740.0,12.369256019592285
2019-05-22,12.390000343322754,11.649999618530273,12.130000114440918,11.710000038146973,139851389.0,11.680967330932617
2019-05-23,12.1899995803833,11.380000114440918,11.850000381469727,11.640000343322754,86868213.0,11.611141204833984
2019-05-24,12.100000381469727,11.050000190734863,11.279999732971191,11.239999771118164,85101194.0,11.212132453918457
2019-05-27,11.720000267028809,11.1899995803833,11.380000114440918,11.569999694824219,69462694.0,11.541314125061035
2019-05-28,11.770000457763672,11.270000457763672,11.420000076293945,11.479999542236328,67319088.0,11.451537132263184
2019-05-29,12.3100004196167,11.699999809265137,12.079999923706055,12.050000190734863,135768197.0,12.020124435424805
2019-05-30,12.020000457763672,11.149999618530273,11.819999694824219,11.65999984741211,96983420.0,11.631091117858887
2019-05-31,12.829999923706055,11.449999809265137,11.550000190734863,12.359999656677246,198526650.0,12.329355239868164
2019-06-03,12.630000114440918,11.8100004196167,12.15999984741211,11.84000015258789,140586604.0,11.81064510345459
2019-06-04,11.960000038146973,11.109999656677246,11.800000190734863,11.34000015258789,89116808.0,11.311884880065918
2019-06-05,11.789999961853027,11.329999923706055,11.649999618530273,11.390000343322754,67710470.0,11.361761093139648
2019-06-06,12.039999961853027,11.369999885559082,11.479999542236328,11.65999984741211,84030541.0,11.631091117858887
2019-06-10,11.880000114440918,11.149999618530273,11.880000114440918,11.640000343322754,79430185.0,11.611141204833984
2019-06-11,12.649999618530273,11.550000190734863,11.550000190734863,12.399999618530273,121511460.0,12.369256019592285
2019-06-12,13.619999885559082,12.220000267028809,12.65999984741211,12.270000457763672,194085116.0,12.239579200744629
2019-06-13,13.5,12.100000381469727,12.15999984741211,12.90999984741211,158025806.0,12.877991676330566
2019-06-14,13.079999923706055,12.399999618530273,12.880000114440918,12.710000038146973,116110527.0,12.678487777709961
2019-06-17,13.369999885559082,12.640000343322754,12.789999961853027,12.890000343322754,127631212.0,12.858041763305664
2019-06-18,12.819999694824219,12.029999732971191,12.579999923706055,12.289999961853027,98146969.0,12.259529113769531
2019-06-19,12.380000114440918,11.90999984741211,11.960000038146973,12.100000381469727,82568351.0,12.070000648498535
2019-06-20,12.109999656677246,11.449999809265137,12.109999656677246,11.710000038146973,81373012.0,11.710000038146973
2019-06-21,12.020000457763672,11.619999885559082,11.619999885559082,11.770000457763672,66000648.0,11.770000457763672
2019-06-24,12.079999923706055,11.710000038146973,11.800000190734863,11.8100004196167,51424229.0,11.8100004196167
2019-06-25,11.670000076293945,10.880000114440918,11.649999618530273,11.109999656677246,77116590.0,11.109999656677246
2019-06-26,11.170000076293945,10.850000381469727,11.050000190734863,10.850000381469727,38538778.0,10.850000381469727
2019-06-27,11.050000190734863,10.770000457763672,10.84000015258789,10.890000343322754,38722363.0,10.890000343322754
2019-06-28,11.170000076293945,10.8100004196167,10.880000114440918,11.0600004196167,51749226.0,11.0600004196167
2019-07-01,10.890000343322754,10.40999984741211,10.699999809265137,10.859999656677246,54642628.0,10.859999656677246
2019-07-02,10.9399995803833,10.710000038146973,10.710000038146973,10.880000114440918,32450056.0,10.880000114440918
2019-07-03,11.039999961853027,10.609999656677246,10.869999885559082,10.630000114440918,34309743.0,10.630000114440918
2019-07-04,10.8100004196167,10.460000038146973,10.670000076293945,10.699999809265137,28121642.0,10.699999809265137
2019-07-05,10.699999809265137,10.4399995803833,10.699999809265137,10.609999656677246,20123093.0,10.609999656677246
2019-07-08,10.600000381469727,10.0,10.550000190734863,10.050000190734863,34879033.0,10.050000190734863
2019-07-09,10.3100004196167,10.029999732971191,10.0600004196167,10.149999618530273,23078953.0,10.149999618530273
2019-07-10,10.1899995803833,9.90999984741211,10.140000343322754,9.949999809265137,23738411.0,9.949999809265137
2019-07-11,10.15999984741211,9.829999923706055,10.050000190734863,9.949999809265137,20186875.0,9.949999809265137
2019-07-12,10.020000457763672,9.859999656677246,9.979999542236328,9.899999618530273,15078443.0,9.899999618530273
2019-07-15,10.15999984741211,9.920000076293945,9.970000267028809,10.119999885559082,23829972.0,10.119999885559082
2019-07-16,10.25,10.050000190734863,10.069999694824219,10.170000076293945,17884538.0,10.170000076293945
2019-07-17,10.3100004196167,10.029999732971191,10.109999656677246,10.1899995803833,21479770.0,10.1899995803833
2019-07-18,10.569999694824219,10.229999542236328,10.270000457763672,10.25,36329427.0,10.25
2019-07-19,10.369999885559082,10.220000267028809,10.229999542236328,10.289999961853027,19481914.0,10.289999961853027
2019-07-22,10.4399995803833,9.510000228881836,10.239999771118164,9.59000015258789,42032293.0,9.59000015258789
2019-07-23,9.729999542236328,9.5600004196167,9.59000015258789,9.6899995803833,16906176.0,9.6899995803833
2019-07-24,9.880000114440918,9.699999809265137,9.699999809265137,9.800000190734863,16239082.0,9.800000190734863
2019-07-25,9.850000381469727,9.720000267028809,9.800000190734863,9.760000228881836,15381527.0,9.760000228881836
2019-07-26,9.800000190734863,9.630000114440918,9.75,9.729999542236328,14702772.0,9.729999542236328
2019-07-29,9.8100004196167,9.619999885559082,9.760000228881836,9.65999984741211,12296018.0,9.65999984741211
2019-07-30,9.829999923706055,9.670000076293945,9.670000076293945,9.770000457763672,13455301.0,9.770000457763672
2019-07-31,9.819999694824219,9.520000457763672,9.739999771118164,9.720000267028809,16421576.0,9.720000267028809
2019-08-01,9.779999732971191,9.649999618530273,9.6899995803833,9.6899995803833,15064261.0,9.6899995803833
2019-08-02,10.449999809265137,9.890000343322754,10.180000305175781,10.239999771118164,68927717.0,10.239999771118164
2019-08-05,10.579999923706055,10.100000381469727,10.180000305175781,10.210000038146973,44885434.0,10.210000038146973
2019-08-06,10.34000015258789,9.850000381469727,10.0,9.920000076293945,48016258.0,9.920000076293945
2019-08-07,10.420000076293945,9.90999984741211,9.90999984741211,10.300000190734863,48650363.0,10.300000190734863
2019-08-08,10.300000190734863,10.029999732971191,10.300000190734863,10.229999542236328,33860192.0,10.229999542236328
2019-08-09,10.390000343322754,10.079999923706055,10.180000305175781,10.130000114440918,24307374.0,10.130000114440918
2019-08-12,10.140000343322754,9.520000457763672,10.050000190734863,9.729999542236328,34395262.0,9.729999542236328
2019-08-13,9.829999923706055,9.600000381469727,9.630000114440918,9.6899995803833,18307047.0,9.6899995803833
2019-08-14,9.579999923706055,9.40999984741211,9.5,9.489999771118164,23814952.0,9.489999771118164
2019-08-15,9.479999542236328,9.130000114440918,9.359999656677246,9.279999732971191,24925640.0,9.279999732971191
2019-08-16,9.630000114440918,9.40999984741211,9.4399995803833,9.520000457763672,29793921.0,9.520000457763672
2019-08-19,9.670000076293945,9.359999656677246,9.420000076293945,9.65999984741211,23887382.0,9.65999984741211
2019-08-20,9.880000114440918,9.619999885559082,9.680000305175781,9.770000457763672,28734626.0,9.770000457763672
2019-08-21,9.720000267028809,9.5600004196167,9.720000267028809,9.579999923706055,16223365.0,9.579999923706055
2019-08-22,9.649999618530273,9.510000228881836,9.640000343322754,9.59000015258789,13973008.0,9.59000015258789
2019-08-23,9.869999885559082,9.600000381469727,9.630000114440918,9.699999809265137,28844063.0,9.699999809265137
2019-08-26,10.029999732971191,9.680000305175781,9.949999809265137,9.699999809265137,30499493.0,9.699999809265137
2019-08-27,9.699999809265137,9.359999656677246,9.579999923706055,9.6899995803833,29246062.0,9.6899995803833
2019-08-28,9.680000305175781,9.479999542236328,9.609999656677246,9.510000228881836,18319206.0,9.510000228881836
2019-08-29,9.550000190734863,9.430000305175781,9.470000267028809,9.510000228881836,14680489.0,9.510000228881836
2019-08-30,9.770000457763672,9.430000305175781,9.510000228881836,9.640000343322754,28579131.0,9.640000343322754
2019-09-02,9.739999771118164,9.5,9.569999694824219,9.6899995803833,25424556.0,9.6899995803833
2019-09-03,9.850000381469727,9.619999885559082,9.720000267028809,9.670000076293945,20786287.0,9.670000076293945
2019-09-04,9.819999694824219,9.569999694824219,9.649999618530273,9.819999694824219,29649408.0,9.819999694824219
2019-09-05,10.039999961853027,9.779999732971191,9.84000015258789,9.890000343322754,42427536.0,9.890000343322754
2019-09-06,9.960000038146973,9.739999771118164,9.949999809265137,9.789999961853027,22542185.0,9.789999961853027
2019-09-09,10.079999923706055,9.770000457763672,9.850000381469727,10.020000457763672,30445033.0,10.020000457763672
2019-09-10,10.140000343322754,9.9399995803833,9.989999771118164,10.0600004196167,29434536.0,10.0600004196167
2019-09-11,10.229999542236328,9.970000267028809,10.0600004196167,10.0600004196167,32588419.0,10.0600004196167
2019-09-12,10.069999694824219,9.869999885559082,10.039999961853027,9.949999809265137,21379379.0,9.949999809265137
2019-09-16,9.960000038146973,9.779999732971191,9.9399995803833,9.84000015258789,23126904.0,9.84000015258789
2019-09-17,9.949999809265137,9.699999809265137,9.8100004196167,9.720000267028809,24351252.0,9.720000267028809
2019-09-18,9.770000457763672,9.609999656677246,9.739999771118164,9.680000305175781,13949224.0,9.680000305175781
2019-09-19,9.829999923706055,9.670000076293945,9.710000038146973,9.8100004196167,13354034.0,9.8100004196167
2019-09-20,9.890000343322754,9.770000457763672,9.8100004196167,9.800000190734863,21057593.0,9.800000190734863
2019-09-23,9.84000015258789,9.550000190734863,9.800000190734863,9.59000015258789,20073240.0,9.59000015258789
2019-09-24,9.649999618530273,9.449999809265137,9.640000343322754,9.510000228881836,15883488.0,9.510000228881836
2019-09-25,9.550000190734863,9.300000190734863,9.470000267028809,9.449999809265137,16646520.0,9.449999809265137
2019-09-26,9.449999809265137,9.0600004196167,9.380000114440918,9.079999923706055,22373653.0,9.079999923706055
2019-09-27,9.199999809265137,9.0600004196167,9.109999656677246,9.119999885559082,9023678.0,9.119999885559082
2019-09-30,9.199999809265137,9.100000381469727,9.109999656677246,9.119999885559082,8860995.0,9.119999885559082
2019-10-08,9.210000038146973,9.100000381469727,9.149999618530273,9.210000038146973,9752163.0,9.210000038146973
2019-10-09,9.319999694824219,9.109999656677246,9.15999984741211,9.289999961853027,11773846.0,9.289999961853027
2019-10-10,9.300000190734863,9.199999809265137,9.279999732971191,9.260000228881836,10477047.0,9.260000228881836
2019-10-11,9.260000228881836,9.140000343322754,9.25,9.170000076293945,10215589.0,9.170000076293945
2019-10-14,9.279999732971191,9.15999984741211,9.15999984741211,9.199999809265137,16384986.0,9.199999809265137
2019-10-15,9.229999542236328,9.09000015258789,9.1899995803833,9.09000015258789,9492970.0,9.09000015258789
2019-10-16,9.119999885559082,8.850000381469727,9.109999656677246,8.869999885559082,15012454.0,8.869999885559082
2019-10-17,8.90999984741211,8.8100004196167,8.869999885559082,8.819999694824219,10437981.0,8.819999694824219
2019-10-18,8.880000114440918,8.600000381469727,8.850000381469727,8.609999656677246,12763193.0,8.609999656677246
2019-10-21,8.649999618530273,8.460000038146973,8.630000114440918,8.640000343322754,9835838.0,8.640000343322754
2019-10-22,8.800000190734863,8.609999656677246,8.619999885559082,8.760000228881836,8374563.0,8.760000228881836
2019-10-23,8.779999732971191,8.579999923706055,8.760000228881836,8.630000114440918,6422618.0,8.630000114440918
2019-10-24,8.680000305175781,8.5600004196167,8.630000114440918,8.65999984741211,5085096.0,8.65999984741211
2019-10-25,8.739999771118164,8.619999885559082,8.630000114440918,8.710000038146973,5524715.0,8.710000038146973
2019-10-28,8.800000190734863,8.609999656677246,8.680000305175781,8.800000190734863,11304935.0,8.800000190734863
2019-10-29,8.779999732971191,8.59000015258789,8.779999732971191,8.600000381469727,10400551.0,8.600000381469727
2019-10-30,8.600000381469727,8.3100004196167,8.569999694824219,8.3100004196167,13814772.0,8.3100004196167
2019-10-31,8.399999618530273,8.260000228881836,8.319999694824219,8.279999732971191,6848128.0,8.279999732971191
2019-11-01,8.550000190734863,8.210000038146973,8.279999732971191,8.4399995803833,12578275.0,8.4399995803833
2019-11-04,8.460000038146973,8.34000015258789,8.430000305175781,8.350000381469727,7643382.0,8.350000381469727
2019-11-05,8.479999542236328,8.34000015258789,8.369999885559082,8.399999618530273,7162274.0,8.399999618530273
2019-11-06,8.529999732971191,8.359999656677246,8.399999618530273,8.40999984741211,9946366.0,8.40999984741211
2019-11-07,8.430000305175781,8.319999694824219,8.399999618530273,8.369999885559082,6132010.0,8.369999885559082
2019-11-08,8.460000038146973,8.3100004196167,8.40999984741211,8.329999923706055,7355850.0,8.329999923706055
2019-11-11,8.460000038146973,8.029999732971191,8.3100004196167,8.050000190734863,14251725.0,8.050000190734863
2019-11-12,8.119999885559082,7.849999904632568,8.020000457763672,7.96999979019165,9678609.0,7.96999979019165
2019-11-13,8.039999961853027,7.909999847412109,7.949999809265137,7.960000038146973,6909912.0,7.960000038146973
2019-11-14,8.010000228881836,7.940000057220459,7.96999979019165,7.96999979019165,5617615.0,7.96999979019165
2019-11-15,8.479999542236328,8.0,8.010000228881836,8.229999542236328,21537129.0,8.229999542236328
2019-11-18,8.210000038146973,8.010000228881836,8.130000114440918,8.119999885559082,10003663.0,8.119999885559082
2019-11-19,8.229999542236328,8.109999656677246,8.149999618530273,8.220000267028809,8908972.0,8.220000267028809
2019-11-20,8.550000190734863,8.199999809265137,8.210000038146973,8.470000267028809,24907357.0,8.470000267028809
2019-11-21,8.449999809265137,8.279999732971191,8.399999618530273,8.329999923706055,12826222.0,8.329999923706055
2019-11-22,8.449999809265137,8.220000267028809,8.329999923706055,8.270000457763672,11539189.0,8.270000457763672
2019-11-25,8.4399995803833,8.1899995803833,8.1899995803833,8.359999656677246,11811480.0,8.359999656677246
2019-11-26,8.420000076293945,8.239999771118164,8.369999885559082,8.239999771118164,14243487.0,8.239999771118164
2019-11-27,8.5,8.260000228881836,8.270000457763672,8.399999618530273,16181522.0,8.399999618530273
2019-11-28,8.449999809265137,8.34000015258789,8.399999618530273,8.350000381469727,10388664.0,8.350000381469727
2019-11-29,8.319999694824219,8.109999656677246,8.300000190734863,8.140000343322754,12490702.0,8.140000343322754
2019-12-02,8.15999984741211,7.96999979019165,8.109999656677246,8.029999732971191,10015241.0,8.029999732971191
2019-12-03,8.140000343322754,8.029999732971191,8.050000190734863,8.100000381469727,8058217.0,8.100000381469727
2019-12-04,8.4399995803833,8.100000381469727,8.119999885559082,8.420000076293945,26362577.0,8.420000076293945
2019-12-05,8.420000076293945,8.300000190734863,8.359999656677246,8.420000076293945,16284595.0,8.420000076293945
2019-12-06,8.609999656677246,8.369999885559082,8.420000076293945,8.529999732971191,23180238.0,8.529999732971191
2019-12-09,8.59000015258789,8.4399995803833,8.539999961853027,8.489999771118164,14184443.0,8.489999771118164
2019-12-10,8.640000343322754,8.460000038146973,8.489999771118164,8.510000228881836,14725736.0,8.510000228881836
2019-12-11,8.539999961853027,8.34000015258789,8.489999771118164,8.359999656677246,13916258.0,8.359999656677246
2019-12-12,8.5600004196167,8.34000015258789,8.359999656677246,8.5,20380629.0,8.5
2019-12-13,8.520000457763672,8.380000114440918,8.479999542236328,8.489999771118164,14314825.0,8.489999771118164
2019-12-16,8.479999542236328,8.3100004196167,8.460000038146973,8.470000267028809,19150875.0,8.470000267028809
2019-12-17,9.050000190734863,8.470000267028809,8.479999542236328,8.920000076293945,50164753.0,8.920000076293945
2019-12-18,9.180000305175781,8.829999923706055,8.90999984741211,9.0,48224396.0,9.0
2019-12-19,9.0600004196167,8.84000015258789,9.010000228881836,8.90999984741211,21916052.0,8.90999984741211
2019-12-20,8.960000038146973,8.65999984741211,8.920000076293945,8.699999809265137,21983329.0,8.699999809265137
2019-12-23,8.770000457763672,8.489999771118164,8.680000305175781,8.520000457763672,18445417.0,8.520000457763672
2019-12-24,8.930000305175781,8.520000457763672,8.520000457763672,8.880000114440918,29945166.0,8.880000114440918
2019-12-25,8.890000343322754,8.729999542236328,8.869999885559082,8.789999961853027,19180316.0,8.789999961853027
2019-12-26,8.880000114440918,8.729999542236328,8.760000228881836,8.829999923706055,15487705.0,8.829999923706055
2019-12-27,9.399999618530273,8.829999923706055,8.829999923706055,9.039999961853027,57395439.0,9.039999961853027
2019-12-30,9.130000114440918,8.850000381469727,9.0,9.130000114440918,32542438.0,9.130000114440918
2019-12-31,9.25,8.970000267028809,9.069999694824219,9.069999694824219,23133903.0,9.069999694824219
2020-01-02,9.229999542236328,9.029999732971191,9.130000114440918,9.170000076293945,27898362.0,9.170000076293945
2020-01-03,9.329999923706055,9.100000381469727,9.119999885559082,9.149999618530273,26949445.0,9.149999618530273
2020-01-06,9.430000305175781,9.050000190734863,9.09000015258789,9.390000343322754,50499410.0,9.390000343322754
2020-01-07,9.399999618530273,9.229999542236328,9.329999923706055,9.34000015258789,28049298.0,9.34000015258789
2020-01-08,9.130000114440918,9.119999885559082,9.130000114440918,9.130000114440918,28202598.0,9.130000114440918
2020-01-09,9.239999771118164,9.020000457763672,9.210000038146973,9.09000015258789,24398712.0,9.09000015258789
2020-01-10,9.140000343322754,8.960000038146973,9.100000381469727,9.010000228881836,17013559.0,9.010000228881836
2020-01-13,9.0,9.0,9.0,9.0,19498722.0,9.0
2020-01-14,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,25061587.0,9.09000015258789
2020-01-15,9.079999923706055,8.760000228881836,9.039999961853027,8.789999961853027,30246489.0,8.789999961853027
2020-01-16,8.899999618530273,8.710000038146973,8.800000190734863,8.739999771118164,14592010.0,8.739999771118164
2020-01-17,8.800000190734863,8.640000343322754,8.75,8.649999618530273,14545289.0,8.649999618530273
2020-01-20,8.779999732971191,8.609999656677246,8.640000343322754,8.739999771118164,12396682.0,8.739999771118164
2020-01-21,8.720000267028809,8.510000228881836,8.720000267028809,8.520000457763672,15248764.0,8.520000457763672
2020-01-22,8.630000114440918,8.369999885559082,8.5,8.550000190734863,13441588.0,8.550000190734863
2020-01-23,8.460000038146973,8.029999732971191,8.369999885559082,8.100000381469727,24504787.0,8.100000381469727
2020-02-03,7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,3759200.0,7.289999961853027
2020-02-04,6.980000019073486,6.559999942779541,6.559999942779541,6.869999885559082,37626704.0,6.869999885559082
2020-02-05,7.199999809265137,6.829999923706055,6.869999885559082,7.079999923706055,25036290.0,7.079999923706055
2020-02-06,7.159999847412109,6.96999979019165,7.130000114440918,7.099999904632568,24186761.0,7.099999904632568
2020-02-07,7.21999979019165,7.019999980926514,7.099999904632568,7.119999885559082,18789382.0,7.119999885559082
2020-02-10,7.329999923706055,7.039999961853027,7.119999885559082,7.309999942779541,22787132.0,7.309999942779541
2020-02-11,7.440000057220459,7.269999980926514,7.320000171661377,7.309999942779541,21481128.0,7.309999942779541
2020-02-12,7.619999885559082,7.260000228881836,7.300000190734863,7.610000133514404,28368995.0,7.610000133514404
2020-02-13,7.880000114440918,7.46999979019165,7.599999904632568,7.619999885559082,34331839.0,7.619999885559082
2020-02-14,7.820000171661377,7.519999980926514,7.53000020980835,7.670000076293945,24965389.0,7.670000076293945
2020-02-17,8.119999885559082,7.670000076293945,7.690000057220459,8.100000381469727,36573554.0,8.100000381469727
2020-02-18,8.529999732971191,8.170000076293945,8.399999618530273,8.260000228881836,60011233.0,8.260000228881836
2020-02-19,8.170000076293945,7.900000095367432,8.119999885559082,7.909999847412109,42319839.0,7.909999847412109
2020-02-20,8.010000228881836,7.760000228881836,7.880000114440918,7.989999771118164,28165837.0,7.989999771118164
2020-02-21,8.270000457763672,7.889999866485596,7.909999847412109,8.1899995803833,38874223.0,8.1899995803833
2020-02-24,8.180000305175781,7.880000114440918,8.130000114440918,8.069999694824219,37172911.0,8.069999694824219
2020-02-25,7.960000038146973,7.690000057220459,7.909999847412109,7.909999847412109,34510175.0,7.909999847412109
2020-02-26,7.949999809265137,7.730000019073486,7.760000228881836,7.78000020980835,25627342.0,7.78000020980835
2020-02-27,7.849999904632568,7.639999866485596,7.769999980926514,7.639999866485596,23204019.0,7.639999866485596
2020-02-28,7.489999771118164,7.03000020980835,7.449999809265137,7.070000171661377,33618142.0,7.070000171661377
2020-03-02,7.409999847412109,7.050000190734863,7.099999904632568,7.360000133514404,21069341.0,7.360000133514404
2020-03-03,7.559999942779541,7.329999923706055,7.489999771118164,7.369999885559082,20033226.0,7.369999885559082
2020-03-04,7.449999809265137,7.28000020980835,7.329999923706055,7.440000057220459,16118092.0,7.440000057220459
2020-03-05,7.610000133514404,7.429999828338623,7.510000228881836,7.610000133514404,23178327.0,7.610000133514404
2020-03-06,7.590000152587891,7.480000019073486,7.510000228881836,7.5,16641975.0,7.5
2020-03-09,7.369999885559082,7.130000114440918,7.300000190734863,7.159999847412109,22847522.0,7.159999847412109
2020-03-10,7.289999961853027,7.010000228881836,7.03000020980835,7.269999980926514,19614372.0,7.269999980926514
2020-03-11,7.389999866485596,7.210000038146973,7.300000190734863,7.25,16048397.0,7.25
2020-03-12,7.190000057220459,7.039999961853027,7.179999828338623,7.090000152587891,14132092.0,7.090000152587891
2020-03-13,6.989999771118164,6.599999904632568,6.730000019073486,6.909999847412109,24974878.0,6.909999847412109
2020-03-16,7.070000171661377,6.659999847412109,7.03000020980835,6.710000038146973,17811161.0,6.710000038146973
2020-03-17,6.829999923706055,6.489999771118164,6.710000038146973,6.659999847412109,14429021.0,6.659999847412109
2020-03-18,6.78000020980835,6.510000228881836,6.710000038146973,6.539999961853027,15411629.0,6.539999961853027
2020-03-19,6.599999904632568,6.300000190734863,6.519999980926514,6.46999979019165,18979279.0,6.46999979019165
2020-03-20,6.619999885559082,6.400000095367432,6.539999961853027,6.590000152587891,13065415.0,6.590000152587891
2020-03-23,6.420000076293945,6.170000076293945,6.420000076293945,6.190000057220459,18415845.0,6.190000057220459
2020-03-24,6.409999847412109,6.21999979019165,6.300000190734863,6.360000133514404,14891335.0,6.360000133514404
2020-03-25,6.550000190734863,6.440000057220459,6.5,6.519999980926514,16019482.0,6.519999980926514
2020-03-26,6.679999828338623,6.440000057220459,6.480000019073486,6.539999961853027,17602288.0,6.539999961853027
2020-03-27,6.619999885559082,6.409999847412109,6.599999904632568,6.420000076293945,12377920.0,6.420000076293945
2020-03-30,6.369999885559082,6.170000076293945,6.369999885559082,6.28000020980835,14227002.0,6.28000020980835
2020-03-31,6.909999847412109,6.300000190734863,6.360000133514404,6.909999847412109,44408319.0,6.909999847412109
2020-04-01,7.480000019073486,6.800000190734863,6.840000152587891,7.150000095367432,76872595.0,7.150000095367432
2020-04-02,7.210000038146973,6.909999847412109,7.019999980926514,7.199999809265137,41465788.0,7.199999809265137
2020-04-03,7.400000095367432,6.980000019073486,7.150000095367432,7.099999904632568,44454867.0,7.099999904632568
2020-04-07,7.289999961853027,7.019999980926514,7.070000171661377,7.159999847412109,37483355.0,7.159999847412109
2020-04-08,7.449999809265137,7.059999942779541,7.099999904632568,7.340000152587891,49806788.0,7.340000152587891
2020-04-09,7.440000057220459,7.21999979019165,7.309999942779541,7.260000228881836,35662557.0,7.260000228881836
2020-04-10,7.429999828338623,7.070000171661377,7.199999809265137,7.079999923706055,33253871.0,7.079999923706055
2020-04-13,7.349999904632568,6.96999979019165,7.039999961853027,7.25,31422012.0,7.25
2020-04-14,7.639999866485596,7.119999885559082,7.210000038146973,7.550000190734863,65565570.0,7.550000190734863
2020-04-15,7.579999923706055,7.260000228881836,7.440000057220459,7.28000020980835,44199604.0,7.28000020980835
2020-04-16,7.210000038146973,7.070000171661377,7.150000095367432,7.130000114440918,33623161.0,7.130000114440918
2020-04-17,7.239999771118164,7.079999923706055,7.130000114440918,7.099999904632568,31975547.0,7.099999904632568
2020-04-20,7.139999866485596,6.989999771118164,7.110000133514404,7.119999885559082,20176335.0,7.119999885559082
2020-04-21,7.119999885559082,6.730000019073486,7.090000152587891,6.889999866485596,32652434.0,6.889999866485596
2020-04-22,7.079999923706055,6.820000171661377,6.829999923706055,7.050000190734863,27477235.0,7.050000190734863
2020-04-23,7.239999771118164,6.940000057220459,7.099999904632568,7.079999923706055,28663869.0,7.079999923706055
2020-04-24,7.139999866485596,6.989999771118164,7.050000190734863,7.059999942779541,21878649.0,7.059999942779541
2020-04-27,7.070000171661377,6.860000133514404,7.010000228881836,6.880000114440918,18057243.0,6.880000114440918
2020-04-28,6.900000095367432,6.460000038146973,6.869999885559082,6.639999866485596,23269041.0,6.639999866485596
2020-04-29,6.739999771118164,6.539999961853027,6.599999904632568,6.630000114440918,13039321.0,6.630000114440918
2020-04-30,6.920000076293945,6.570000171661377,6.630000114440918,6.840000152587891,19155616.0,6.840000152587891
2020-05-06,7.449999809265137,6.840000152587891,6.849999904632568,7.369999885559082,52046177.0,7.369999885559082
2020-05-07,7.510000228881836,7.199999809265137,7.260000228881836,7.300000190734863,44291984.0,7.300000190734863
2020-05-08,7.429999828338623,7.25,7.360000133514404,7.360000133514404,29316439.0,7.360000133514404
2020-05-11,7.389999866485596,7.159999847412109,7.300000190734863,7.21999979019165,26754595.0,7.21999979019165
2020-05-12,7.400000095367432,7.039999961853027,7.289999961853027,7.110000133514404,34322442.0,7.110000133514404
2020-05-13,7.179999828338623,7.070000171661377,7.139999866485596,7.099999904632568,18556828.0,7.099999904632568
2020-05-14,7.360000133514404,7.099999904632568,7.199999809265137,7.119999885559082,37502833.0,7.119999885559082
2020-05-15,7.25,7.03000020980835,7.150000095367432,7.039999961853027,33644832.0,7.039999961853027
2020-05-18,7.659999847412109,7.150000095367432,7.199999809265137,7.46999979019165,86865070.0,7.46999979019165
2020-05-19,7.599999904632568,7.349999904632568,7.460000038146973,7.510000228881836,54707750.0,7.510000228881836
2020-05-20,7.659999847412109,7.360000133514404,7.5,7.389999866485596,40955680.0,7.389999866485596
2020-05-21,8.029999732971191,7.480000019073486,7.53000020980835,7.760000228881836,95018044.0,7.760000228881836
2020-05-22,8.170000076293945,7.590000152587891,7.679999828338623,8.069999694824219,108496779.0,8.069999694824219
2020-05-25,8.119999885559082,7.760000228881836,8.069999694824219,7.789999961853027,71374672.0,7.789999961853027
2020-05-26,8.0600004196167,7.630000114440918,7.760000228881836,7.980000019073486,57788939.0,7.980000019073486
2020-05-27,8.229999542236328,7.880000114440918,7.900000095367432,8.010000228881836,71617618.0,8.010000228881836
2020-05-28,8.210000038146973,7.809999942779541,8.010000228881836,7.909999847412109,85020836.0,7.909999847412109
2020-05-29,8.100000381469727,7.809999942779541,7.900000095367432,7.860000133514404,55049894.0,7.860000133514404
2020-06-01,7.829999923706055,7.610000133514404,7.679999828338623,7.809999942779541,57024280.0,7.809999942779541
2020-06-02,7.809999942779541,7.670000076293945,7.78000020980835,7.71999979019165,40614441.0,7.71999979019165
2020-06-03,7.71999979019165,7.5,7.699999809265137,7.639999866485596,47842776.0,7.639999866485596
2020-06-04,7.769999980926514,7.590000152587891,7.670000076293945,7.630000114440918,35003909.0,7.630000114440918
2020-06-05,7.730000019073486,7.510000228881836,7.619999885559082,7.659999847412109,26207956.0,7.659999847412109
2020-06-08,7.739999771118164,7.570000171661377,7.619999885559082,7.670000076293945,28787598.0,7.670000076293945
2020-06-09,7.739999771118164,7.460000038146973,7.699999809265137,7.539999961853027,36084600.0,7.539999961853027
2020-06-10,7.599999904632568,7.440000057220459,7.550000190734863,7.460000038146973,21576485.0,7.460000038146973
2020-06-11,7.679999828338623,7.449999809265137,7.5,7.639999866485596,34399494.0,7.639999866485596
2020-06-12,7.559999942779541,7.360000133514404,7.510000228881836,7.489999771118164,26655807.0,7.489999771118164
2020-06-15,7.460000038146973,7.239999771118164,7.460000038146973,7.25,33892340.0,7.25
2020-06-16,7.389999866485596,7.25,7.28000020980835,7.340000152587891,20805633.0,7.340000152587891
2020-06-17,7.449999809265137,7.320000171661377,7.380000114440918,7.380000114440918,18822687.0,7.380000114440918
2020-06-18,7.489999771118164,7.309999942779541,7.360000133514404,7.380000114440918,19982734.0,7.380000114440918
2020-06-19,7.440000057220459,7.329999923706055,7.400000095367432,7.420000076293945,18360693.0,7.420000076293945
2020-06-22,7.53000020980835,7.400000095367432,7.449999809265137,7.440000057220459,23383033.0,7.440000057220459
2020-06-23,7.550000190734863,7.369999885559082,7.400000095367432,7.389999866485596,24844455.0,7.389999866485596
2020-06-24,7.380000114440918,7.110000133514404,7.380000114440918,7.139999866485596,31626351.0,7.139999866485596
2020-06-29,7.130000114440918,6.980000019073486,7.130000114440918,7.010000228881836,19369924.0,7.010000228881836
2020-06-30,7.079999923706055,7.019999980926514,7.019999980926514,7.050000190734863,17763232.0,7.050000190734863
2020-07-01,7.239999771118164,7.070000171661377,7.099999904632568,7.159999847412109,29690214.0,7.159999847412109
2020-07-02,7.340000152587891,7.119999885559082,7.159999847412109,7.329999923706055,31812818.0,7.329999923706055
2020-07-03,7.53000020980835,7.300000190734863,7.329999923706055,7.460000038146973,43384849.0,7.460000038146973
2020-07-06,7.980000019073486,7.510000228881836,7.510000228881836,7.980000019073486,73225039.0,7.980000019073486
2020-07-07,8.149999618530273,7.800000190734863,8.09000015258789,7.949999809265137,75171498.0,7.949999809265137
2020-07-08,8.75,7.900000095367432,7.920000076293945,8.75,134980506.0,8.75
2020-07-09,8.989999771118164,8.550000190734863,8.699999809265137,8.789999961853027,120503267.0,8.789999961853027
2020-07-10,8.970000267028809,8.539999961853027,8.680000305175781,8.569999694824219,86916868.0,8.569999694824219
2020-07-13,8.829999923706055,8.489999771118164,8.510000228881836,8.770000457763672,66614899.0,8.770000457763672
2020-07-14,8.970000267028809,8.40999984741211,8.609999656677246,8.640000343322754,78484742.0,8.640000343322754
2020-07-15,8.90999984741211,8.319999694824219,8.850000381469727,8.329999923706055,60933303.0,8.329999923706055
2020-07-16,8.75,8.109999656677246,8.529999732971191,8.119999885559082,72940828.0,8.119999885559082
2020-07-17,8.149999618530273,7.679999828338623,8.039999961853027,7.760000228881836,54932375.0,7.760000228881836
2020-07-20,8.329999923706055,7.760000228881836,7.789999961853027,8.3100004196167,61032525.0,8.3100004196167
2020-07-21,8.369999885559082,8.100000381469727,8.229999542236328,8.199999809265137,35425791.0,8.199999809265137
2020-07-22,8.460000038146973,8.149999618530273,8.34000015258789,8.300000190734863,43685405.0,8.300000190734863
2020-07-23,9.130000114440918,8.329999923706055,8.390000343322754,8.800000190734863,155596186.0,8.800000190734863
2020-07-24,9.149999618530273,8.510000228881836,8.579999923706055,8.75,141673303.0,8.75
2020-07-27,8.770000457763672,8.050000190734863,8.699999809265137,8.399999618530273,86054847.0,8.399999618530273
2020-07-28,9.210000038146973,8.510000228881836,8.510000228881836,8.869999885559082,127384492.0,8.869999885559082
2020-07-29,8.899999618530273,8.5600004196167,8.760000228881836,8.869999885559082,86688159.0,8.869999885559082
2020-07-30,8.84000015258789,8.489999771118164,8.800000190734863,8.600000381469727,71423438.0,8.600000381469727
2020-07-31,8.640000343322754,8.329999923706055,8.5600004196167,8.520000457763672,53604501.0,8.520000457763672
2020-08-03,9.0600004196167,8.5,8.539999961853027,9.0,90272936.0,9.0
2020-08-04,9.069999694824219,8.779999732971191,8.920000076293945,9.069999694824219,78134797.0,9.069999694824219
2020-08-05,9.649999618530273,8.859999656677246,9.1899995803833,9.319999694824219,155708009.0,9.319999694824219
2020-08-06,9.449999809265137,9.0600004196167,9.1899995803833,9.210000038146973,109750811.0,9.210000038146973
2020-08-07,9.699999809265137,9.15999984741211,9.220000267028809,9.600000381469727,146092117.0,9.600000381469727
2020-08-10,9.5600004196167,9.170000076293945,9.430000305175781,9.229999542236328,82847621.0,9.229999542236328
2020-08-11,9.489999771118164,9.069999694824219,9.279999732971191,9.09000015258789,78870059.0,9.09000015258789
2020-08-12,8.9399995803833,8.699999809265137,8.90999984741211,8.850000381469727,59039232.0,8.850000381469727
2020-08-13,8.930000305175781,8.720000267028809,8.880000114440918,8.880000114440918,37747742.0,8.880000114440918
2020-08-14,8.930000305175781,8.630000114440918,8.899999618530273,8.800000190734863,38473554.0,8.800000190734863
2020-08-17,9.079999923706055,8.760000228881836,8.84000015258789,9.039999961853027,42559818.0,9.039999961853027
2020-08-18,9.180000305175781,8.890000343322754,9.09000015258789,8.930000305175781,48267581.0,8.930000305175781
2020-08-19,8.539999961853027,8.039999961853027,8.3100004196167,8.039999961853027,161267540.0,8.039999961853027
2020-08-20,8.199999809265137,8.020000457763672,8.149999618530273,8.020000457763672,69403586.0,8.020000457763672
2020-08-21,8.0600004196167,7.800000190734863,8.039999961853027,7.869999885559082,51196942.0,7.869999885559082
2020-08-24,7.949999809265137,7.71999979019165,7.860000133514404,7.900000095367432,30560391.0,7.900000095367432
2020-08-25,7.989999771118164,7.760000228881836,7.96999979019165,7.800000190734863,26748995.0,7.800000190734863
2020-08-26,7.809999942779541,7.409999847412109,7.75,7.510000228881836,44290681.0,7.510000228881836
2020-08-27,7.639999866485596,7.480000019073486,7.53000020980835,7.639999866485596,20888395.0,7.639999866485596
2020-08-28,7.789999961853027,7.559999942779541,7.630000114440918,7.78000020980835,23433921.0,7.78000020980835
2020-08-31,7.869999885559082,7.670000076293945,7.800000190734863,7.670000076293945,26773952.0,7.670000076293945
2020-09-01,7.75,7.610000133514404,7.659999847412109,7.679999828338623,19755869.0,7.679999828338623
2020-09-02,7.690000057220459,7.5,7.670000076293945,7.53000020980835,24649701.0,7.53000020980835
2020-09-03,7.539999961853027,7.400000095367432,7.510000228881836,7.409999847412109,23341312.0,7.409999847412109
2020-09-04,7.440000057220459,7.289999961853027,7.309999942779541,7.440000057220459,15673072.0,7.440000057220459
2020-09-07,7.539999961853027,7.349999904632568,7.389999866485596,7.380000114440918,18792746.0,7.380000114440918
2020-09-08,7.550000190734863,7.349999904632568,7.420000076293945,7.550000190734863,20133371.0,7.550000190734863
2020-09-09,7.570000171661377,7.349999904632568,7.46999979019165,7.389999866485596,23278401.0,7.389999866485596
2020-09-10,7.5,7.25,7.420000076293945,7.46999979019165,23660960.0,7.46999979019165
2020-09-11,7.650000095367432,7.449999809265137,7.460000038146973,7.619999885559082,28289586.0,7.619999885559082
2020-09-14,7.75,7.590000152587891,7.630000114440918,7.730000019073486,29275895.0,7.730000019073486
2020-09-15,7.71999979019165,7.53000020980835,7.71999979019165,7.570000171661377,19451213.0,7.570000171661377
2020-09-16,7.550000190734863,7.309999942779541,7.53000020980835,7.389999866485596,24358881.0,7.389999866485596
2020-09-17,7.400000095367432,7.260000228881836,7.360000133514404,7.320000171661377,16704642.0,7.320000171661377
2020-09-18,7.46999979019165,7.21999979019165,7.320000171661377,7.429999828338623,27031663.0,7.429999828338623
2020-09-21,7.489999771118164,7.360000133514404,7.389999866485596,7.389999866485596,16599005.0,7.389999866485596
2020-09-22,7.340000152587891,7.170000076293945,7.300000190734863,7.199999809265137,18259415.0,7.199999809265137
2020-09-23,7.340000152587891,7.21999979019165,7.269999980926514,7.260000228881836,12097661.0,7.260000228881836
2020-09-24,7.210000038146973,7.039999961853027,7.170000076293945,7.070000171661377,16233436.0,7.070000171661377
2020-09-25,7.119999885559082,7.010000228881836,7.070000171661377,7.050000190734863,8463200.0,7.050000190734863
2020-09-28,7.099999904632568,6.920000076293945,7.050000190734863,6.940000057220459,9583908.0,6.940000057220459
2020-09-29,7.050000190734863,6.949999809265137,6.980000019073486,6.960000038146973,10455062.0,6.960000038146973
2020-09-30,7.0,6.860000133514404,6.989999771118164,6.900000095367432,8637095.0,6.900000095367432
2020-10-09,7.139999866485596,6.980000019073486,6.980000019073486,7.079999923706055,13394758.0,7.079999923706055
2020-10-12,7.28000020980835,7.119999885559082,7.150000095367432,7.269999980926514,17491234.0,7.269999980926514
2020-10-13,7.269999980926514,7.139999866485596,7.269999980926514,7.239999771118164,14423055.0,7.239999771118164
2020-10-14,7.199999809265137,7.090000152587891,7.199999809265137,7.090000152587891,10989930.0,7.090000152587891
2020-10-15,7.150000095367432,7.050000190734863,7.099999904632568,7.070000171661377,10038035.0,7.070000171661377
2020-10-16,7.099999904632568,7.0,7.070000171661377,7.010000228881836,10171925.0,7.010000228881836
2020-10-19,7.110000133514404,6.980000019073486,7.010000228881836,6.989999771118164,10177881.0,6.989999771118164
2020-10-20,7.010000228881836,6.909999847412109,6.96999979019165,6.989999771118164,11322618.0,6.989999771118164
2020-10-21,7.019999980926514,6.900000095367432,7.010000228881836,6.929999828338623,9762510.0,6.929999828338623
2020-10-22,6.900000095367432,6.800000190734863,6.900000095367432,6.820000171661377,11059450.0,6.820000171661377
2020-10-23,6.880000114440918,6.769999980926514,6.849999904632568,6.800000190734863,8003112.0,6.800000190734863
2020-10-26,6.800000190734863,6.699999809265137,6.75,6.730000019073486,6725940.0,6.730000019073486
2020-10-27,6.820000171661377,6.710000038146973,6.71999979019165,6.739999771118164,4016141.0,6.739999771118164