Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,2.6743900775909424,2.641590118408203,2.6743900775909424,2.6484999656677246,32896165.0,1.6437207460403442
2010-01-05,2.6484999656677246,2.589790105819702,2.6484999656677246,2.639859914779663,36467347.0,1.638358473777771
2010-01-06,2.6588499546051025,2.607059955596924,2.632960081100464,2.6122400760650635,33689525.0,1.6212170124053955
2010-01-07,2.6226000785827637,2.525909900665283,2.6191399097442627,2.5345399379730225,37918490.0,1.5729942321777344
2010-01-08,2.567349910736084,2.4948298931121826,2.5345399379730225,2.553539991378784,32015154.0,1.5847864151000977
2010-01-11,2.589790105819702,2.525909900665283,2.5846099853515625,2.5380001068115234,25371414.0,1.5751420259475708
2010-01-12,2.589790105819702,2.5380001068115234,2.539720058441162,2.5880699157714844,31172365.0,1.6062164306640625
2010-01-13,2.565619945526123,2.506920099258423,2.5466299057006836,2.5207300186157227,33486430.0,1.5644237995147705
2010-01-14,2.577709913253784,2.5207300186157227,2.5380001068115234,2.569080114364624,25835148.0,1.594430685043335
2010-01-15,2.6761200428009033,2.581160068511963,2.581160068511963,2.6484999656677246,62976883.0,1.6437207460403442
2010-01-18,2.7279200553894043,2.6623098850250244,2.6761200428009033,2.717560052871704,82297978.0,1.686580777168274
2010-01-19,2.715830087661743,2.6484999656677246,2.715830087661743,2.6726698875427246,53232395.0,1.6587210893630981
2010-01-20,2.707200050354004,2.5984299182891846,2.667490005493164,2.603610038757324,49441801.0,1.615861177444458
2010-01-21,2.689929962158203,2.5966999530792236,2.5984299182891846,2.653670072555542,41312919.0,1.6469292640686035
2010-01-22,2.689929962158203,2.603610038757324,2.631230115890503,2.6709399223327637,58434167.0,1.6576472520828247
2010-01-25,2.681299924850464,2.555259943008423,2.6743900775909424,2.5604400634765625,36065645.0,1.5890684127807617
2010-01-26,2.5880699157714844,2.4085099697113037,2.555259943008423,2.4326798915863037,36027077.0,1.5097776651382446
2010-01-27,2.4620299339294434,2.417140007019043,2.443039894104004,2.4257700443267822,19962075.0,1.5054893493652344
2010-01-28,2.443039894104004,2.4119598865509033,2.4344100952148438,2.4309499263763428,19353837.0,1.5087039470672607
2010-01-29,2.465480089187622,2.4119598865509033,2.427500009536743,2.427500009536743,20538069.0,1.5065630674362183
2010-02-01,2.4309499263763428,2.330810070037842,2.4309499263763428,2.3601698875427246,23972323.0,1.4647762775421143
2010-02-02,2.3964200019836426,2.3359899520874023,2.3722500801086426,2.3377199172973633,14678242.0,1.450843334197998
2010-02-03,2.3895199298858643,2.270390033721924,2.339449882507324,2.3895199298858643,21375309.0,1.4829916954040527
2010-02-04,2.441309928894043,2.365339994430542,2.3843400478363037,2.4136900901794434,24856004.0,1.4979923963546753
2010-02-05,2.3998799324035645,2.3342700004577637,2.375699996948242,2.3463499546051025,18050413.0,1.4561995267868042
2010-02-08,2.4102299213409424,2.330810070037842,2.3463499546051025,2.375699996948242,13591409.0,1.474414587020874
2010-02-09,2.3964200019836426,2.3498098850250244,2.3618900775909424,2.3739800453186035,9157014.0,1.4733471870422363
2010-02-10,2.3998799324035645,2.367069959640503,2.379159927368164,2.3981499671936035,10824974.0,1.4883475303649902
2010-02-11,2.4257700443267822,2.3877899646759033,2.3998799324035645,2.403330087661743,11762664.0,1.4915626049041748
2010-02-12,2.427500009536743,2.405050039291382,2.4085099697113037,2.4240500926971436,12525953.0,1.5044218301773071
2010-02-22,2.4309499263763428,2.3998799324035645,2.429229974746704,2.4067800045013428,11717313.0,1.4937037229537964
2010-02-23,2.4119598865509033,2.3636200428009033,2.4085099697113037,2.3998799324035645,13961197.0,1.4894213676452637
2010-02-24,2.4395899772644043,2.365339994430542,2.394700050354004,2.4378600120544434,20932542.0,1.5129927396774292
2010-02-25,2.477570056915283,2.4361300468444824,2.4482200145721436,2.4758400917053223,30397359.0,1.5365638732910156
2010-02-26,2.468940019607544,2.443039894104004,2.468940019607544,2.4499399662017822,23131451.0,1.5204896926879883
2010-03-01,2.4844799041748047,2.4378600120544434,2.4464900493621826,2.4827499389648438,27684755.0,1.5408521890640259
2010-03-02,2.493109941482544,2.455120086669922,2.489650011062622,2.467210054397583,21145368.0,1.5312079191207886
2010-03-03,2.503469944000244,2.453399896621704,2.467210054397583,2.5000100135803223,28947039.0,1.551564335823059
2010-03-04,2.5120999813079834,2.405050039291382,2.5000100135803223,2.4119598865509033,27992789.0,1.4969183206558228
2010-03-05,2.451669931411743,2.4067800045013428,2.4119598865509033,2.4326798915863037,23839838.0,1.5097776651382446
2010-03-08,2.503469944000244,2.427500009536743,2.427500009536743,2.477570056915283,26715793.0,1.5376378297805786
2010-03-09,2.4948298931121826,2.443039894104004,2.468940019607544,2.479300022125244,24131585.0,1.5387115478515625
2010-03-10,2.4948298931121826,2.427500009536743,2.4827499389648438,2.4378600120544434,17201698.0,1.5129927396774292
2010-03-11,2.453399896621704,2.392970085144043,2.4464900493621826,2.403330087661743,18900865.0,1.4915626049041748
2010-03-12,2.4119598865509033,2.3480799198150635,2.3998799324035645,2.351530075073242,17990194.0,1.4594143629074097
2010-03-15,2.379159927368164,2.3325400352478027,2.3498098850250244,2.3480799198150635,13874410.0,1.4572727680206299
2010-03-16,2.368799924850464,2.330810070037842,2.3480799198150635,2.3618900775909424,11329193.0,1.465843915939331
2010-03-17,2.5604400634765625,2.3964200019836426,2.3964200019836426,2.4827499389648438,64738961.0,1.5408521890640259
2010-03-18,2.4948298931121826,2.4499399662017822,2.4862000942230225,2.4723899364471436,30789730.0,1.534422516822815
2010-03-19,2.5000100135803223,2.456850051879883,2.4723899364471436,2.4862000942230225,21956128.0,1.542993426322937
2010-03-22,2.4982900619506836,2.4706599712371826,2.4862000942230225,2.489650011062622,17752688.0,1.5451347827911377
2010-03-23,2.5103700160980225,2.468940019607544,2.4862000942230225,2.4758400917053223,24135819.0,1.5365638732910156
2010-03-24,2.4862000942230225,2.456850051879883,2.4862000942230225,2.4637598991394043,19552357.0,1.529066801071167
2010-03-25,2.4482200145721436,2.3826100826263428,2.4482200145721436,2.3860599994659424,31754464.0,1.4808443784713745
2010-03-26,2.4395899772644043,2.3705201148986816,2.3981499671936035,2.418869972229004,22108433.0,1.5012067556381226
2010-03-29,2.4602999687194824,2.4136900901794434,2.429229974746704,2.456850051879883,28462454.0,1.5247784852981567
2010-03-30,2.479300022125244,2.443039894104004,2.451669931411743,2.465480089187622,21443382.0,1.5301340818405151
2010-03-31,2.4723899364471436,2.418869972229004,2.465480089187622,2.4447600841522217,20487169.0,1.5172752141952515
2010-04-01,2.467210054397583,2.4361300468444824,2.4395899772644043,2.465480089187622,31406581.0,1.5301340818405151
2010-04-02,2.4982900619506836,2.4620299339294434,2.468940019607544,2.4879300594329834,37925301.0,1.5440672636032104
2010-04-06,2.5466299057006836,2.481019973754883,2.4948298931121826,2.543179988861084,57511802.0,1.5783566236495972
2010-04-07,2.5362699031829834,2.491379976272583,2.5362699031829834,2.506920099258423,37937893.0,1.555853009223938
2010-04-08,2.532819986343384,2.477570056915283,2.5000100135803223,2.503469944000244,29693942.0,1.5537117719650269
2010-04-09,2.569080114364624,2.4879300594329834,2.4879300594329834,2.553539991378784,66978078.0,1.5847864151000977
2010-04-12,2.5759799480438232,2.4982900619506836,2.5708000659942627,2.5120999813079834,44946110.0,1.5590676069259644
2010-04-13,2.5207300186157227,2.392970085144043,2.4965600967407227,2.4620299339294434,39442861.0,1.5279929637908936
2010-04-14,2.4879300594329834,2.4378600120544434,2.453399896621704,2.4862000942230225,25030058.0,1.542993426322937
2010-04-15,2.5120999813079834,2.4482200145721436,2.5000100135803223,2.4585800170898438,22993464.0,1.5258519649505615
2010-04-16,2.4620299339294434,2.4102299213409424,2.4620299339294434,2.429229974746704,19605469.0,1.5076364278793335
2010-04-19,2.4136900901794434,2.277290105819702,2.4136900901794434,2.2807400226593018,34540655.0,1.415480375289917
2010-04-20,2.3221800327301025,2.2479400634765625,2.2807400226593018,2.2755699157714844,23068464.0,1.4122716188430786
2010-04-21,2.3239099979400635,2.265209913253784,2.292829990386963,2.3135499954223633,24220405.0,1.4358429908752441
2010-04-22,2.304919958114624,2.2617499828338623,2.304919958114624,2.268660068511963,26765280.0,1.4079831838607788
2010-04-23,2.303189992904663,2.2323999404907227,2.2738399505615234,2.2393100261688232,26100756.0,1.3897680044174194
2010-04-26,2.2617499828338623,2.227220058441162,2.2375800609588623,2.242759943008423,19414166.0,1.391908884048462
2010-04-27,2.254849910736084,2.1184499263763428,2.254849910736084,2.1512598991394043,25052607.0,1.3351218700408936
2010-04-28,2.1460800170898438,2.0752899646759033,2.1460800170898438,2.0942800045013428,21026210.0,1.2997589111328125
2010-04-29,2.1477999687194824,2.090830087661743,2.1098198890686035,2.092550039291382,16836162.0,1.2986851930618286
2010-04-30,2.1080899238586426,2.068380117416382,2.0994598865509033,2.089099884033203,14976662.0,1.296544075012207
2010-05-04,2.0960099697113037,2.0200400352478027,2.068380117416382,2.0234899520874023,13146777.0,1.2558248043060303
2010-05-05,2.0321199893951416,1.9371700286865234,2.0200400352478027,2.0321199893951416,23383796.0,1.2611809968948364
2010-05-06,2.0200400352478027,1.866379976272583,2.0200400352478027,1.8750100135803223,21107767.0,1.1636749505996704
2010-05-07,1.8784600496292114,1.8128600120544434,1.8301199674606323,1.8197599649429321,21266803.0,1.1293853521347046
2010-05-10,1.8784600496292114,1.8076800107955933,1.8352999687194824,1.861199975013733,17836180.0,1.1551040410995483
2010-05-11,1.9250799417495728,1.8283900022506714,1.911270022392273,1.8491100072860718,25341765.0,1.147600769996643
2010-05-12,1.8870999813079834,1.814579963684082,1.814579963684082,1.8819199800491333,19496007.0,1.1679633855819702
2010-05-13,2.0200400352478027,1.916450023651123,1.916450023651123,2.006230115890503,63151597.0,1.2451131343841553
2010-05-14,2.1098198890686035,1.9820599555969238,2.002769947052002,2.013129949569702,64854453.0,1.2493952512741089
2010-05-17,1.985509991645813,1.8560199737548828,1.9630600214004517,1.859470009803772,33703959.0,1.154030442237854
2010-05-18,1.9596099853515625,1.8404799699783325,1.8681000471115112,1.9509799480438232,27954857.0,1.2108235359191895
2010-05-19,1.9751499891281128,1.9216300249099731,1.933709979057312,1.9319900274276733,21642389.0,1.1990379095077515
2010-05-20,1.9371700286865234,1.8681000471115112,1.9078099727630615,1.8732800483703613,16108951.0,1.1626012325286865
2010-05-21,1.914720058441162,1.7955900430679321,1.8163100481033325,1.9129899740219116,21083643.0,1.1872460842132568
2010-05-24,1.9975899457931519,1.916450023651123,1.9509799480438232,1.9820599555969238,33352491.0,1.2301124334335327
2010-05-25,2.0252199172973633,1.9475200176239014,1.985509991645813,1.9578800201416016,30068092.0,1.2151058912277222
2010-05-26,1.985509991645813,1.9268100261688232,1.9578800201416016,1.9578800201416016,18512803.0,1.2151058912277222
2010-05-27,1.978600025177002,1.916450023651123,1.9457999467849731,1.9734200239181519,22572880.0,1.2247503995895386
2010-05-28,1.9975899457931519,1.9371700286865234,1.9889600276947021,1.9457999467849731,22574270.0,1.2076088190078735
2010-05-31,1.9423500299453735,1.8577500581741333,1.935439944267273,1.861199975013733,20585586.0,1.1551040410995483
2010-06-01,1.8974599838256836,1.8076800107955933,1.861199975013733,1.8387500047683716,19133806.0,1.1411709785461426
2010-06-02,1.8577500581741333,1.8180299997329712,1.8301199674606323,1.8542900085449219,12184731.0,1.150815486907959
2010-06-03,1.904360055923462,1.8456599712371826,1.8922799825668335,1.847390055656433,15342384.0,1.1465332508087158
2010-06-04,1.866379976272583,1.8335700035095215,1.8629200458526611,1.8542900085449219,11371984.0,1.150815486907959
2010-06-07,1.8560199737548828,1.8128600120544434,1.8163100481033325,1.837030053138733,12714603.0,1.1401035785675049
2010-06-08,1.8542900085449219,1.8301199674606323,1.837030053138733,1.8525700569152832,10861353.0,1.1497479677200317
2010-06-09,1.8991800546646118,1.847390055656433,1.8577500581741333,1.8974599838256836,20461847.0,1.1776076555252075
2010-06-10,1.935439944267273,1.8698300123214722,1.8819199800491333,1.9060900211334229,22422045.0,1.1829639673233032
2010-06-11,1.9250799417495728,1.8801900148391724,1.911270022392273,1.8836400508880615,14340275.0,1.169031023979187
2010-06-15,1.8836400508880615,1.8836400508880615,1.8836400508880615,1.8836400508880615,0.0,1.169031023979187
2010-06-17,1.8991800546646118,1.861199975013733,1.8974599838256836,1.8629200458526611,9390286.0,1.1561715602874756
2010-06-18,1.8853700160980225,1.8128600120544434,1.864650011062622,1.8163100481033325,11548535.0,1.127244234085083
2010-06-21,1.8836400508880615,1.8128600120544434,1.814579963684082,1.8784600496292114,12375032.0,1.165816068649292
2010-06-22,1.911270022392273,1.859470009803772,1.8784600496292114,1.8870999813079834,14666033.0,1.1711782217025757
2010-06-23,1.9250799417495728,1.864650011062622,1.8870999813079834,1.8922799825668335,15370875.0,1.174392819404602
2010-06-24,1.914720058441162,1.8767399787902832,1.914720058441162,1.8853700160980225,10442269.0,1.1701046228408813
2010-06-25,1.8940000534057617,1.8404799699783325,1.8698300123214722,1.8819199800491333,12676359.0,1.1679633855819702
2010-06-28,1.8853700160980225,1.8491100072860718,1.8784600496292114,1.8508399724960327,6065714.0,1.1486742496490479
2010-06-29,1.8750100135803223,1.7265299558639526,1.8525700569152832,1.7282600402832031,19486572.0,1.0725982189178467
2010-06-30,1.7282600402832031,1.7282600402832031,1.7282600402832031,1.7282600402832031,0.0,1.0725982189178467
2010-07-01,1.7265299558639526,1.6453800201416016,1.7265299558639526,1.6488399505615234,15366392.0,1.023308515548706
2010-07-02,1.6695499420166016,1.569409966468811,1.6540100574493408,1.6332999467849731,11156413.0,1.0136640071868896
2010-07-05,1.619480013847351,1.5711400508880615,1.619480013847351,1.6073999404907227,7211892.0,0.9975898265838623
2010-07-06,1.6574699878692627,1.5935900211334229,1.5935900211334229,1.6419299840927124,12953099.0,1.0190198421478271
2010-07-07,1.666100025177002,1.6315699815750122,1.6419299840927124,1.659190058708191,10187898.0,1.0297319889068604
2010-07-08,1.7213499546051025,1.6488399505615234,1.6816400289535522,1.6799099445343018,21593255.0,1.0425913333892822
2010-07-09,1.7161699533462524,1.6609200239181519,1.671280026435852,1.7127200365066528,18740566.0,1.062954068183899
2010-07-12,1.7541500329971313,1.7006299495697021,1.7127200365066528,1.742069959640503,19389441.0,1.0811692476272583
2010-07-13,1.7317099571228027,1.6885499954223633,1.723080039024353,1.6971800327301025,14031511.0,1.053309440612793
2010-07-14,1.7886799573898315,1.7023600339889526,1.7247999906539917,1.745519995689392,26713714.0,1.0833102464675903
2010-07-15,1.7714200019836426,1.695449948310852,1.7506999969482422,1.6988999843597412,18540981.0,1.0543768405914307
2010-07-16,1.7144399881362915,1.673009991645813,1.6920000314712524,1.7127200365066528,12477515.0,1.062954068183899
2010-07-19,1.7783199548721313,1.7006299495697021,1.7213499546051025,1.7662400007247925,23840232.0,1.0961695909500122
2010-07-20,1.809399962425232,1.7541500329971313,1.7541500329971313,1.8042199611663818,33532291.0,1.1197409629821777
2010-07-21,1.8732800483703613,1.7869600057601929,1.7869600057601929,1.8301199674606323,52008234.0,1.135814905166626
2010-07-22,1.8767399787902832,1.8163100481033325,1.8163100481033325,1.8491100072860718,29955658.0,1.147600769996643
2010-07-23,1.861199975013733,1.8163100481033325,1.8525700569152832,1.837030053138733,21951581.0,1.1401035785675049
2010-07-26,1.8836400508880615,1.8387500047683716,1.8387500047683716,1.8629200458526611,22328992.0,1.1561715602874756
2010-07-27,1.864650011062622,1.8214900493621826,1.8629200458526611,1.8283900022506714,24803309.0,1.1347414255142212
2010-07-28,1.8681000471115112,1.8163100481033325,1.8318500518798828,1.8629200458526611,35208243.0,1.1561715602874756
2010-07-29,1.9181699752807617,1.8698300123214722,1.8784600496292114,1.9060900211334229,55301998.0,1.1829639673233032
2010-07-30,1.9009100198745728,1.8491100072860718,1.8888200521469116,1.8801900148391724,28105605.0,1.1668896675109863
2010-08-02,1.914720058441162,1.8732800483703613,1.8732800483703613,1.911270022392273,33522583.0,1.1861786842346191
2010-08-03,1.9302599430084229,1.8681000471115112,1.9129899740219116,1.8732800483703613,36468199.0,1.1626012325286865
2010-08-04,1.8819199800491333,1.8387500047683716,1.866379976272583,1.8732800483703613,25963793.0,1.1626012325286865
2010-08-05,1.8732800483703613,1.8491100072860718,1.866379976272583,1.8681000471115112,22822896.0,1.1593862771987915
2010-08-06,1.9250799417495728,1.8439300060272217,1.8681000471115112,1.914720058441162,40767611.0,1.1883198022842407
2010-08-09,2.1011900901794434,1.9319900274276733,1.933709979057312,2.0856499671936035,107700275.0,1.294403076171875
2010-08-10,2.1080899238586426,2.0234899520874023,2.054569959640503,2.042479991912842,96040256.0,1.2676105499267578
2010-08-11,2.142620086669922,2.0234899520874023,2.030400037765503,2.1357200145721436,88388759.0,1.3254776000976562
2010-08-12,2.1357200145721436,2.0735599994659424,2.106369972229004,2.089099884033203,48232554.0,1.296544075012207
2010-08-13,2.140899896621704,2.028670072555542,2.089099884033203,2.1357200145721436,67437961.0,1.3254776000976562
2010-08-16,2.2151401042938232,2.106369972229004,2.1322600841522217,2.1961400508880615,73410481.0,1.3629754781723022
2010-08-17,2.277290105819702,2.178879976272583,2.178879976272583,2.227220058441162,70988356.0,1.3822646141052246
2010-08-18,2.242759943008423,2.1719698905944824,2.2151401042938232,2.1840600967407227,54163940.0,1.3554786443710327
2010-08-19,2.1961400508880615,2.1201798915863037,2.1754300594329834,2.142620086669922,47020110.0,1.329759955406189
2010-08-20,2.1737000942230225,2.0994598865509033,2.1495299339294434,2.106369972229004,33748036.0,1.3072621822357178
2010-08-23,2.1184499263763428,2.080470085144043,2.102910041809082,2.092550039291382,20684513.0,1.3806161880493164
2010-08-24,2.1322600841522217,2.064929962158203,2.089099884033203,2.1011900901794434,26257637.0,1.3863170146942139
2010-08-25,2.1219000816345215,2.030400037765503,2.1011900901794434,2.0321199893951416,33833427.0,1.3407458066940308
2010-08-26,2.106369972229004,2.030400037765503,2.0442099571228027,2.0752899646759033,32452291.0,1.3692286014556885
2010-08-27,2.128809928894043,2.0459399223327637,2.0821900367736816,2.128809928894043,39677360.0,1.404539704322815
2010-08-30,2.1961400508880615,2.128809928894043,2.1339900493621826,2.180609941482544,42187385.0,1.438716173171997
2010-08-31,2.2841999530792236,2.189239978790283,2.203049898147583,2.2721099853515625,83002015.0,1.4990859031677246
2010-09-01,2.3101000785827637,2.2358500957489014,2.2824699878692627,2.3066399097442627,81022181.0,1.5218677520751953
2010-09-02,2.5000100135803223,2.3826100826263428,2.417140007019043,2.3998799324035645,146180701.0,1.5833854675292969
2010-09-03,2.4464900493621826,2.375699996948242,2.4119598865509033,2.4309499263763428,66456413.0,1.6038846969604492
2010-09-06,2.4758400917053223,2.4085099697113037,2.4309499263763428,2.4326798915863037,70437916.0,1.605026125907898
2010-09-07,2.481019973754883,2.4102299213409424,2.4257700443267822,2.4723899364471436,49430466.0,1.6312257051467896
2010-09-08,2.558720111846924,2.4482200145721436,2.455120086669922,2.5103700160980225,72484618.0,1.656284213066101
2010-09-09,2.531090021133423,2.3722500801086426,2.5207300186157227,2.3860599994659424,82533781.0,1.5742673873901367
2010-09-10,2.4723899364471436,2.365339994430542,2.3860599994659424,2.4309499263763428,56001054.0,1.6038846969604492
2010-09-13,2.455120086669922,2.4085099697113037,2.4309499263763428,2.4257700443267822,36216155.0,1.6004670858383179
2010-09-14,2.5207300186157227,2.4257700443267822,2.427500009536743,2.489650011062622,46034085.0,1.6426138877868652
2010-09-15,2.489650011062622,2.418869972229004,2.4862000942230225,2.4257700443267822,31606745.0,1.6004670858383179
2010-09-16,2.4240500926971436,2.3101000785827637,2.4240500926971436,2.354990005493164,38285846.0,1.5537679195404053
2010-09-17,2.379159927368164,2.315279960632324,2.3601698875427246,2.3221800327301025,27817142.0,1.5321205854415894
2010-09-20,2.3480799198150635,2.2738399505615234,2.318730115890503,2.2807400226593018,36329927.0,1.5047796964645386
2010-09-21,2.3101000785827637,2.270390033721924,2.3101000785827637,2.303189992904663,16325820.0,1.5195918083190918
2010-09-27,2.391239881515503,2.315279960632324,2.315279960632324,2.3877899646759033,28381754.0,1.5754088163375854
2010-09-28,2.394700050354004,2.344630002975464,2.394700050354004,2.3601698875427246,31208704.0,1.5571858882904053
2010-09-29,2.3895199298858643,2.329090118408203,2.3739800453186035,2.344630002975464,21635276.0,1.5469328165054321
2010-09-30,2.377429962158203,2.303189992904663,2.341170072555542,2.3498098850250244,32820244.0,1.5503504276275635
2010-10-08,2.3860599994659424,2.3118200302124023,2.3584399223327637,2.353260040283203,78546156.0,1.552626609802246
2010-10-11,2.3584399223327637,2.266930103302002,2.3584399223327637,2.277290105819702,94622092.0,1.502503752708435
2010-10-12,2.301460027694702,2.2600300312042236,2.279020071029663,2.2997400760650635,42839821.0,1.5173155069351196
2010-10-13,2.3636200428009033,2.279020071029663,2.301460027694702,2.3618900775909424,60467704.0,1.5583206415176392
2010-10-14,2.344630002975464,2.2617499828338623,2.327359914779663,2.2721099853515625,54666712.0,1.4990859031677246
2010-10-15,2.2859199047088623,2.190969944000244,2.266930103302002,2.201319932937622,67042358.0,1.4523802995681763
2010-10-18,2.2824699878692627,2.201319932937622,2.201319932937622,2.2600300312042236,43021625.0,1.4911158084869385
2010-10-19,2.3584399223327637,2.2583000659942627,2.2600300312042236,2.3204500675201416,57111965.0,1.5309795141220093
2010-10-20,2.329090118408203,2.254849910736084,2.279020071029663,2.318730115890503,51720135.0,1.5298446416854858
2010-10-21,2.327359914779663,2.268660068511963,2.316999912261963,2.2824699878692627,32875076.0,1.5059208869934082
2010-10-22,2.342900037765503,2.2721099853515625,2.2859199047088623,2.3377199172973633,35385564.0,1.5423736572265625
2010-10-25,2.4223198890686035,2.3498098850250244,2.351530075073242,2.415410041809082,60040187.0,1.593631625175476
2010-10-26,2.429229974746704,2.3618900775909424,2.4205899238586426,2.4085099697113037,42203892.0,1.5890796184539795
2010-10-27,2.4344100952148438,2.3480799198150635,2.4102299213409424,2.351530075073242,43958464.0,1.5514854192733765
2010-10-28,2.379159927368164,2.3135499954223633,2.354990005493164,2.327359914779663,31261886.0,1.535538673400879
2010-10-29,2.354990005493164,2.3135499954223633,2.354990005493164,2.3463499546051025,30775795.0,1.5480678081512451
2010-11-01,2.5518100261688232,2.3826100826263428,2.4205899238586426,2.5103700160980225,114339654.0,1.656284213066101
2010-11-02,2.655400037765503,2.5103700160980225,2.5103700160980225,2.589790105819702,143360268.0,1.7086838483810425
2010-11-03,2.8349599838256836,2.6208701133728027,2.6208701133728027,2.7279200553894043,178079929.0,1.7998186349868774
2010-11-04,2.819420099258423,2.6847500801086426,2.779710054397583,2.7520899772644043,142046765.0,1.815765619277954
2010-11-05,3.017970085144043,2.7848899364471436,2.8228700160980225,2.995529890060425,285825659.0,1.9763816595077515
2010-11-08,3.2113399505615234,2.995529890060425,3.0352399349212646,3.017970085144043,303620409.0,1.9911868572235107
2010-11-09,2.9903500080108643,2.917829990386963,2.9903500080108643,2.942009925842285,130630478.0,1.941070318222046
2010-11-10,2.9264700412750244,2.8245999813079834,2.9264700412750244,2.8867599964141846,107758235.0,1.9046177864074707
2010-11-11,2.929919958114624,2.838409900665283,2.8625800609588623,2.841870069503784,88968425.0,1.8750004768371582
2010-11-12,2.8625800609588623,2.589790105819702,2.838409900665283,2.6105101108551025,107326490.0,1.7223542928695679
2010-11-15,2.7089200019836426,2.6260499954223633,2.6761200428009033,2.707200050354004,66686383.0,1.7861483097076416
2010-11-16,2.7779901027679443,2.6208701133728027,2.6847500801086426,2.6847500801086426,90074726.0,1.7713360786437988
2010-11-17,2.7762598991394043,2.632960081100464,2.6588499546051025,2.740000009536743,88227326.0,1.8077887296676636
2010-11-18,2.8107900619506836,2.6018800735473633,2.7969799041748047,2.6968400478363037,62278916.0,1.779313087463379
2010-11-19,2.7279200553894043,2.6623098850250244,2.715830087661743,2.7227399349212646,57342659.0,1.7964011430740356
2010-11-22,2.7227399349212646,2.613960027694702,2.6847500801086426,2.6467700004577637,64540141.0,1.746277928352356
2010-11-23,2.693389892578125,2.603610038757324,2.615689992904663,2.6450400352478027,49417342.0,1.7451363801956177
2010-11-24,2.7002899646759033,2.6122400760650635,2.615689992904663,2.689929962158203,48489387.0,1.7747540473937988
2010-11-25,2.790070056915283,2.667490005493164,2.693389892578125,2.7883400917053223,84640453.0,1.8396824598312378
2010-11-26,2.7952499389648438,2.6864800453186035,2.7883400917053223,2.705470085144043,50322638.0,1.7850066423416138
2010-11-29,2.693389892578125,2.6346800327301025,2.693389892578125,2.6588499546051025,36881270.0,1.7542476654052734
2010-11-30,2.6864800453186035,2.505189895629883,2.657130002975464,2.555259943008423,47834298.0,1.6859016418457031
2010-12-01,2.582890033721924,2.525909900665283,2.555259943008423,2.5708000659942627,22300947.0,1.6961548328399658
2010-12-02,2.6243200302124023,2.567349910736084,2.6001501083374023,2.5708000659942627,27079778.0,1.6961548328399658
2010-12-03,2.6260499954223633,2.5638999938964844,2.5725300312042236,2.5966999530792236,37835248.0,1.7132428884506226
2010-12-06,2.6208701133728027,2.5207300186157227,2.6208701133728027,2.5500800609588623,33070688.0,1.6824837923049927
2010-12-07,2.5621700286865234,2.489650011062622,2.5500800609588623,2.558720111846924,23367074.0,1.6881846189498901
2010-12-08,2.632960081100464,2.5345399379730225,2.555259943008423,2.5880699157714844,33058994.0,1.707548975944519
2010-12-09,2.593250036239624,2.531090021133423,2.582890033721924,2.532819986343384,26368084.0,1.6710964441299438
2010-12-10,2.5880699157714844,2.5207300186157227,2.5345399379730225,2.5725300312042236,15693835.0,1.697296142578125
2010-12-13,2.639859914779663,2.581160068511963,2.581160068511963,2.639859914779663,35127202.0,1.7417188882827759
2010-12-14,2.753809928894043,2.641590118408203,2.641590118408203,2.740000009536743,62072316.0,1.8077887296676636
2010-12-15,2.7503600120544434,2.6743900775909424,2.7434499263763428,2.679569959640503,48081164.0,1.767918586730957
2010-12-16,2.7227399349212646,2.641590118408203,2.6761200428009033,2.655400037765503,41123278.0,1.75197172164917
2010-12-17,2.693389892578125,2.655400037765503,2.6588499546051025,2.6761200428009033,16524895.0,1.765642523765564
2010-12-20,2.7106499671936035,2.581160068511963,2.6761200428009033,2.617419958114624,35106820.0,1.726913332939148
2010-12-21,2.6968400478363037,2.589790105819702,2.615689992904663,2.6847500801086426,37357822.0,1.7713360786437988
2010-12-22,2.7106499671936035,2.6243200302124023,2.6968400478363037,2.632960081100464,26077211.0,1.7371662855148315
2010-12-23,2.6450400352478027,2.5759799480438232,2.632960081100464,2.582890033721924,27031774.0,1.7041314840316772
2010-12-24,2.617419958114624,2.5224599838256836,2.5725300312042236,2.5466299057006836,21571651.0,1.6802078485488892
2010-12-27,2.5984299182891846,2.4620299339294434,2.5518100261688232,2.465480089187622,29962342.0,1.6266669034957886
2010-12-28,2.481019973754883,2.3998799324035645,2.465480089187622,2.403330087661743,23617832.0,1.5856618881225586
2010-12-29,2.443039894104004,2.3705201148986816,2.405050039291382,2.4326798915863037,25808852.0,1.605026125907898
2010-12-30,2.4602999687194824,2.403330087661743,2.417140007019043,2.441309928894043,25988224.0,1.610719919204712
2010-12-31,2.5224599838256836,2.443039894104004,2.453399896621704,2.519010066986084,22518325.0,1.6619845628738403
2011-01-04,2.5638999938964844,2.5138299465179443,2.5138299465179443,2.5380001068115234,18916729.0,1.6745140552520752
2011-01-05,2.5742499828338623,2.5241899490356445,2.5483601093292236,2.5362699031829834,22263062.0,1.673372507095337
2011-01-06,2.565619945526123,2.529360055923462,2.5448999404907227,2.5500800609588623,19085936.0,1.6824837923049927
2011-01-07,2.6502199172973633,2.532819986343384,2.5380001068115234,2.613960027694702,55170457.0,1.7246304750442505
2011-01-10,2.703739881515503,2.5500800609588623,2.6208701133728027,2.555259943008423,59364728.0,1.6859016418457031
2011-01-11,2.655400037765503,2.5241899490356445,2.531090021133423,2.627779960632324,41884117.0,1.7337489128112793
2011-01-12,2.6692099571228027,2.589790105819702,2.632960081100464,2.6208701133728027,28829271.0,1.7291897535324097
2011-02-21,2.8833000659942627,2.8833000659942627,2.8833000659942627,2.8833000659942627,22663003.0,1.9023350477218628
2011-02-22,3.169909954071045,2.8850300312042236,3.169909954071045,2.9247400760650635,262074821.0,1.929675817489624
2011-02-23,2.9506399631500244,2.7969799041748047,2.8833000659942627,2.829780101776123,102740004.0,1.8670238256454468
2011-02-24,2.805609941482544,2.7244598865509033,2.805609941482544,2.7710800170898438,72877539.0,1.8282949924468994
2011-02-25,2.831510066986084,2.7624499797821045,2.7728099822998047,2.7987000942230225,49550458.0,1.8465176820755005
2011-02-28,2.8746700286865234,2.764169931411743,2.7969799041748047,2.8522300720214844,60233679.0,1.881835699081421
2011-03-01,2.845319986343384,2.7831599712371826,2.838409900665283,2.7969799041748047,65290600.0,1.8453829288482666
2011-03-02,2.7710800170898438,2.7123799324035645,2.7710800170898438,2.733099937438965,54270669.0,1.8032362461090088
2011-03-03,2.7710800170898438,2.6951100826263428,2.729640007019043,2.705470085144043,34504681.0,1.7850066423416138
2011-03-04,2.790070056915283,2.7089200019836426,2.7279200553894043,2.7883400917053223,38908876.0,1.8396824598312378
2011-03-07,2.8228700160980225,2.7779901027679443,2.803879976272583,2.7969799041748047,59218481.0,1.8453829288482666
2011-03-08,2.9091999530792236,2.8004300594329834,2.8004300594329834,2.891940116882324,99439446.0,1.908035159111023
2011-03-09,2.9143800735473633,2.855679988861084,2.890209913253784,2.8746700286865234,59142368.0,1.8966408967971802
2011-03-10,2.9869000911712646,2.8850300312042236,2.917829990386963,2.8884799480438232,94933712.0,1.905752420425415
2011-03-11,2.881580114364624,2.814239978790283,2.8746700286865234,2.821150064468384,56567665.0,1.8613299131393433
2011-03-14,2.8470499515533447,2.7728099822998047,2.7831599712371826,2.843590021133423,33282854.0,1.8761353492736816
2011-03-15,2.821150064468384,2.714099884033203,2.814239978790283,2.769350051879883,46922069.0,1.8271534442901611
2011-03-16,2.779710054397583,2.7227399349212646,2.7589900493621826,2.7728099822998047,41813142.0,1.8294365406036377
2011-03-17,2.741729974746704,2.7106499671936035,2.741729974746704,2.7192800045013428,34306596.0,1.7941182851791382
2011-03-18,2.779710054397583,2.733099937438965,2.741729974746704,2.7503600120544434,21767744.0,1.8146241903305054
2011-03-21,2.866039991378784,2.764169931411743,2.764169931411743,2.845319986343384,68434231.0,1.8772765398025513
2011-03-22,2.8643100261688232,2.781440019607544,2.843590021133423,2.8505001068115234,39543369.0,1.8806943893432617
2011-03-23,2.8746700286865234,2.831510066986084,2.845319986343384,2.871220111846924,35868863.0,1.894364833831787
2011-03-24,2.9074699878692627,2.838409900665283,2.869489908218384,2.878119945526123,50775460.0,1.8989171981811523
2011-03-25,3.0076100826263428,2.7728099822998047,2.831510066986084,2.981719970703125,220568409.0,1.9672701358795166
2011-03-28,3.1353800296783447,2.9834399223327637,2.9834399223327637,3.1250200271606445,206368207.0,2.0618162155151367
2011-03-29,3.194080114364624,3.092210054397583,3.1353800296783447,3.1509199142456055,255799948.0,2.078904151916504
2011-03-30,3.192349910736084,3.0973899364471436,3.1094799041748047,3.1215600967407227,117862230.0,2.0595333576202393
2011-03-31,3.119839906692505,2.9661800861358643,3.119839906692505,2.969630002975464,102538838.0,1.9592933654785156
2011-04-01,3.2648699283599854,2.9005699157714844,2.9609999656677246,3.218250036239624,133514397.0,2.1233270168304443
2011-04-06,3.3978099822998047,3.166450023651123,3.254509925842285,3.169909954071045,216425264.0,2.091433525085449
2011-04-07,3.4513299465179443,3.128469944000244,3.1491899490356445,3.4478800296783447,200095738.0,2.274831771850586
2011-04-08,3.434070110321045,3.333930015563965,3.434070110321045,3.368459939956665,179274268.0,2.2224321365356445
2011-04-11,3.394360065460205,3.2476000785827637,3.3373799324035645,3.268320083618164,148442528.0,2.1563620567321777
2011-04-12,3.340830087661743,3.2147998809814453,3.2631399631500244,3.3028500080108643,95203305.0,2.1791443824768066
2011-04-13,3.332200050354004,3.2251598834991455,3.304579973220825,3.283859968185425,98180307.0,2.1666150093078613
2011-04-14,3.280400037765503,3.144010066986084,3.268320083618164,3.1630001068115234,123573881.0,2.0868747234344482
2011-04-15,3.206160068511963,3.1094799041748047,3.1630001068115234,3.195810079574585,94783283.0,2.1085216999053955
2011-04-18,3.192349910736084,3.1250200271606445,3.192349910736084,3.1491899490356445,69242269.0,2.0777628421783447
2011-04-19,3.1526401042938232,3.0404200553894043,3.1388299465179443,3.068039894104004,90533253.0,2.024221897125244
2011-04-20,3.1733601093292236,3.078399896621704,3.078399896621704,3.142280101776123,71068847.0,2.0732038021087646
2011-04-21,3.1733601093292236,3.0645899772644043,3.145740032196045,3.1215600967407227,65171338.0,2.0595333576202393
2011-04-22,3.1595499515533447,3.081850051879883,3.130199909210205,3.095669984817505,49402821.0,2.0424516201019287
2011-04-26,3.0127899646759033,2.8487699031829834,2.969630002975464,2.871220111846924,83531615.0,1.894364833831787
2011-04-27,2.9212899208068848,2.779710054397583,2.8867599964141846,2.821150064468384,43618006.0,1.8613299131393433
2011-04-28,2.8522300720214844,2.729640007019043,2.831510066986084,2.7365500926971436,38060028.0,1.80551278591156
2011-04-29,2.8349599838256836,2.765899896621704,2.7728099822998047,2.819420099258423,35635812.0,1.860188364982605
2011-05-03,2.8349599838256836,2.7710800170898438,2.817699909210205,2.8263299465179443,28632460.0,1.8647475242614746
2011-05-04,2.819420099258423,2.7210099697113037,2.819420099258423,2.7261900901794434,39319191.0,1.7986775636672974
2011-05-05,2.7710800170898438,2.6778500080108643,2.7192800045013428,2.7365500926971436,36002275.0,1.80551278591156
2011-05-06,2.7434499263763428,2.683029890060425,2.693389892578125,2.7210099697113037,28556040.0,1.795259714126587
2011-05-09,2.7607200145721436,2.707200050354004,2.707200050354004,2.7486300468444824,24212134.0,1.813482642173767
2011-05-10,2.7762598991394043,2.715830087661743,2.7520899772644043,2.7728099822998047,29804349.0,1.8294365406036377
2011-05-11,2.841870069503784,2.7451798915863037,2.765899896621704,2.8228700160980225,53032230.0,1.8624646663665771
2011-05-12,2.807339906692505,2.7365500926971436,2.807339906692505,2.7434499263763428,33068980.0,1.8100649118423462
2011-05-13,2.7589900493621826,2.6381399631500244,2.741729974746704,2.6985599994659424,39851160.0,1.7804476022720337
2011-05-16,2.7279200553894043,2.6864800453186035,2.7279200553894043,2.717560052871704,20953921.0,1.7929835319519043
2011-05-17,2.7210099697113037,2.643320083618164,2.7123799324035645,2.681299924850464,23480852.0,1.769059658050537
2011-05-18,2.714099884033203,2.6623098850250244,2.683029890060425,2.6985599994659424,16284708.0,1.7804476022720337
2011-05-19,2.7469100952148438,2.6951100826263428,2.707200050354004,2.7002899646759033,18390141.0,1.7815890312194824
2011-05-20,2.707200050354004,2.651949882507324,2.707200050354004,2.6588499546051025,19070981.0,1.7542476654052734
2011-05-23,2.7520899772644043,2.605329990386963,2.691659927368164,2.615689992904663,42064236.0,1.7257717847824097
2011-05-24,2.607059955596924,2.539720058441162,2.607059955596924,2.5984299182891846,23029472.0,1.7143841981887817
2011-05-25,2.605329990386963,2.5224599838256836,2.5984299182891846,2.555259943008423,25750736.0,1.6859016418457031
2011-05-26,2.5880699157714844,2.508650064468384,2.5638999938964844,2.5103700160980225,17056812.0,1.656284213066101
2011-05-27,2.532819986343384,2.4378600120544434,2.4948298931121826,2.4395899772644043,24656679.0,1.6095852851867676
2011-05-30,2.4482200145721436,2.3826100826263428,2.4378600120544434,2.3860599994659424,23801935.0,1.5742673873901367
2011-05-31,2.417140007019043,2.3480799198150635,2.3826100826263428,2.415410041809082,43643497.0,1.593631625175476
2011-06-01,2.4378600120544434,2.391239881515503,2.4136900901794434,2.417140007019043,27076836.0,1.5947731733322144
2011-06-02,2.4136900901794434,2.329090118408203,2.4085099697113037,2.368799924850464,30780295.0,1.5628796815872192
2011-06-03,2.5880699157714844,2.429229974746704,2.4395899772644043,2.4758400917053223,75988446.0,1.6335023641586304
2011-06-07,2.5224599838256836,2.418869972229004,2.4223198890686035,2.4862000942230225,42852789.0,1.640337347984314
2011-06-08,2.477570056915283,2.4240500926971436,2.4723899364471436,2.4637598991394043,30389691.0,1.6255321502685547
2011-06-09,2.508650064468384,2.401599884033203,2.467210054397583,2.403330087661743,39756918.0,1.5856618881225586
2011-06-10,2.451669931411743,2.4067800045013428,2.4344100952148438,2.4464900493621826,28880460.0,1.6141376495361328
2011-06-13,2.4464900493621826,2.3998799324035645,2.429229974746704,2.4361300468444824,14220694.0,1.6073024272918701
2011-06-14,2.589790105819702,2.417140007019043,2.4257700443267822,2.555259943008423,64560268.0,1.6859016418457031
2011-06-15,2.5725300312042236,2.5207300186157227,2.5483601093292236,2.5276401042938232,25914017.0,1.6676784753799438
2011-06-16,2.515549898147583,2.4378600120544434,2.503469944000244,2.451669931411743,22264631.0,1.6175552606582642
2011-06-17,2.517280101776123,2.4741199016571045,2.479300022125244,2.481019973754883,27343011.0,1.6369197368621826
2011-06-20,2.5500800609588623,2.4862000942230225,2.4948298931121826,2.517280101776123,33185977.0,1.6608433723449707
2011-06-22,2.632960081100464,2.5604400634765625,2.581160068511963,2.582890033721924,63802470.0,1.7041314840316772
2011-06-23,2.6588499546051025,2.556989908218384,2.5708000659942627,2.641590118408203,61303456.0,1.7428603172302246
2011-06-24,2.731369972229004,2.613960027694702,2.6243200302124023,2.717560052871704,79069645.0,1.7929835319519043
2011-06-27,2.741729974746704,2.6882100105285645,2.7089200019836426,2.707200050354004,37501654.0,1.7861483097076416
2011-06-28,2.733099937438965,2.6778500080108643,2.7106499671936035,2.717560052871704,33963839.0,1.7929835319519043
2011-07-04,2.8366899490356445,2.7486300468444824,2.805609941482544,2.767630100250244,70780627.0,1.9326965808868408
2011-07-05,2.7589900493621826,2.7210099697113037,2.7486300468444824,2.7382700443267822,34751535.0,1.9121941328048706
2011-07-06,2.729640007019043,2.667490005493164,2.7244598865509033,2.717560052871704,35346080.0,1.8977317810058594
2011-07-07,2.7486300468444824,2.6864800453186035,2.6968400478363037,2.6882100105285645,32488816.0,1.877236247062683
2011-07-08,2.717560052871704,2.631230115890503,2.693389892578125,2.655400037765503,33701109.0,1.8543241024017334
2011-07-11,2.6985599994659424,2.6605799198150635,2.6623098850250244,2.693389892578125,19782605.0,1.880853295326233
2011-07-12,2.6692099571228027,2.6243200302124023,2.6692099571228027,2.631230115890503,20213232.0,1.8374457359313965
2011-07-13,2.6692099571228027,2.629499912261963,2.629499912261963,2.664030075073242,26587750.0,1.8603506088256836
2011-07-14,2.683029890060425,2.629499912261963,2.6761200428009033,2.6450400352478027,40425468.0,1.847089171409607
2011-07-15,2.740000009536743,2.6502199172973633,2.6502199172973633,2.7382700443267822,54374513.0,1.9121941328048706
2011-07-18,2.753809928894043,2.683029890060425,2.741729974746704,2.6951100826263428,38566298.0,1.8820545673370361
2011-07-19,2.693389892578125,2.6018800735473633,2.693389892578125,2.613960027694702,45284819.0,1.825385570526123
2011-07-20,2.639859914779663,2.5863399505615234,2.632960081100464,2.589790105819702,25773903.0,1.8085073232650757
2011-07-21,2.605329990386963,2.529360055923462,2.593250036239624,2.532819986343384,35725356.0,1.768723964691162
2011-07-22,2.553539991378784,2.5207300186157227,2.5380001068115234,2.531090021133423,19390280.0,1.7675156593322754
2011-07-25,2.529360055923462,2.4085099697113037,2.529360055923462,2.4136900901794434,46783618.0,1.685532808303833
2011-07-26,2.429229974746704,2.3739800453186035,2.4136900901794434,2.391239881515503,26490920.0,1.6698552370071411
2011-07-27,2.501739978790283,2.429229974746704,2.456850051879883,2.4464900493621826,46543460.0,1.708437442779541
2011-07-28,2.415410041809082,2.365339994430542,2.3998799324035645,2.405050039291382,30752511.0,1.6794992685317993
2011-07-29,2.427500009536743,2.380880117416382,2.405050039291382,2.394700050354004,20210440.0,1.672271490097046
2011-08-01,2.4464900493621826,2.379159927368164,2.3981499671936035,2.4257700443267822,19438753.0,1.693968415260315
2011-08-02,2.417140007019043,2.367069959640503,2.417140007019043,2.403330087661743,16487555.0,1.6782983541488647
2011-08-03,2.4223198890686035,2.377429962158203,2.3877899646759033,2.417140007019043,17895119.0,1.6879416704177856
2011-08-04,2.4326798915863037,2.401599884033203,2.417140007019043,2.415410041809082,17978598.0,1.6867334842681885
2011-08-05,2.3618900775909424,2.304919958114624,2.330810070037842,2.339449882507324,24965130.0,1.6336891651153564
2011-08-08,2.316999912261963,2.178879976272583,2.3066399097442627,2.2583000659942627,40615780.0,1.5770204067230225
2011-08-09,2.242759943008423,2.142620086669922,2.1857900619506836,2.2323999404907227,30574489.0,1.558933973312378
2011-08-10,2.279020071029663,2.2323999404907227,2.2600300312042236,2.2341299057006836,24492321.0,1.560141921043396
2011-08-11,2.2479400634765625,2.168519973754883,2.192689895629883,2.2462100982666016,20877345.0,1.568577766418457
2011-08-12,2.2859199047088623,2.2462100982666016,2.2755699157714844,2.2617499828338623,21292699.0,1.5794296264648438
2011-08-15,2.2859199047088623,2.2496700286865234,2.265209913253784,2.2859199047088623,22206822.0,1.5963078737258911
2011-08-16,2.294559955596924,2.2634799480438232,2.2893800735473633,2.270390033721924,19915067.0,1.585463047027588
2011-08-17,2.2721099853515625,2.2479400634765625,2.268660068511963,2.251389980316162,12949224.0,1.572195053100586
2011-08-18,2.279020071029663,2.2237699031829834,2.2496700286865234,2.2237699031829834,16354212.0,1.5529073476791382
2011-08-19,2.194420099258423,2.166790008544922,2.178879976272583,2.180609941482544,19883571.0,1.5227679014205933
2011-08-22,2.201319932937622,2.1512598991394043,2.1754300594329834,2.1702499389648438,16634120.0,1.515533208847046
2011-08-23,2.192689895629883,2.1581599712371826,2.180609941482544,2.192689895629883,16025796.0,1.5312033891677856
2011-08-24,2.2341299057006836,2.1978700160980225,2.2065000534057617,2.216860055923462,21310457.0,1.548081874847412
2011-08-25,2.330810070037842,2.2099599838256836,2.2341299057006836,2.329090118408203,60445492.0,1.6264547109603882
2011-08-26,2.4085099697113037,2.2962799072265625,2.316999912261963,2.3739800453186035,66621021.0,1.6578024625778198
2011-08-29,2.4119598865509033,2.315279960632324,2.3567099571228027,2.354990005493164,52800627.0,1.6445410251617432
2011-08-30,2.3601698875427246,2.2721099853515625,2.3463499546051025,2.2738399505615234,36382217.0,1.5878723859786987
2011-08-31,2.2824699878692627,2.2462100982666016,2.2583000659942627,2.270390033721924,14415217.0,1.585463047027588
2011-09-01,2.2807400226593018,2.254849910736084,2.279020071029663,2.2600300312042236,16300839.0,1.5782287120819092
2011-09-02,2.2738399505615234,2.2237699031829834,2.270390033721924,2.2255001068115234,18872826.0,1.554115653038025
2011-09-05,2.1995999813079834,2.1495299339294434,2.190969944000244,2.1581599712371826,17870677.0,1.5070903301239014
2011-09-06,2.1564300060272217,2.1322600841522217,2.1512598991394043,2.1477999687194824,13046257.0,1.499855875968933
2011-09-07,2.1823298931121826,2.1495299339294434,2.154710054397583,2.1823298931121826,19846618.0,1.5239688158035278
2011-09-08,2.192689895629883,2.140899896621704,2.1857900619506836,2.1495299339294434,13951617.0,1.5010638236999512
2011-09-09,2.165070056915283,2.0960099697113037,2.165070056915283,2.102910041809082,21125722.0,1.468508243560791
2011-09-13,2.0701100826263428,2.0355799198150635,2.0701100826263428,2.040760040283203,15607923.0,1.4251073598861694
2011-09-14,2.080470085144043,2.0200400352478027,2.052839994430542,2.0752899646759033,11920258.0,1.4492206573486328
2011-09-15,2.087369918823242,2.0338499546051025,2.087369918823242,2.0373001098632812,13653006.0,1.4226914644241333
2011-09-16,2.0580201148986816,2.0338499546051025,2.0493900775909424,2.0355799198150635,15630291.0,1.42149019241333
2011-09-19,2.028670072555542,1.9596099853515625,2.026940107345581,1.9613399505615234,26266128.0,1.3696467876434326
2011-09-20,2.004499912261963,1.9457999467849731,1.9457999467849731,1.9734200239181519,16572708.0,1.3780823945999146
2011-09-21,2.028670072555542,1.9561599493026733,1.9751499891281128,2.026940107345581,23026142.0,1.415456771850586
2011-09-22,2.0217700004577637,1.9475200176239014,2.0096800327301025,1.9596099853515625,19597679.0,1.3684386014938354
2011-09-23,1.9751499891281128,1.9129899740219116,1.9216300249099731,1.9734200239181519,20992611.0,1.3780823945999146
2011-09-26,2.040760040283203,1.9544299840927124,1.9578800201416016,2.0096800327301025,49718692.0,1.403403639793396
2011-09-27,2.0338499546051025,2.0010499954223633,2.028670072555542,2.028670072555542,20075818.0,1.416664719581604
2011-09-28,2.0373001098632812,1.9613399505615234,2.030400037765503,1.9682400226593018,15656645.0,1.3744652271270752
2011-09-29,1.9768799543380737,1.8940000534057617,1.9509799480438232,1.9216300249099731,27604716.0,1.3419164419174194
2011-09-30,1.9423500299453735,1.7627899646759033,1.916450023651123,1.7696900367736816,53989666.0,1.2358136177062988
2011-10-11,1.8111300468444824,1.7092599868774414,1.8059500455856323,1.7334400415420532,26719014.0,1.2104992866516113
2011-10-12,1.7990399599075317,1.7196199893951416,1.7265299558639526,1.7938599586486816,24287887.0,1.2526917457580566
2011-10-13,1.8128600120544434,1.790410041809082,1.7990399599075317,1.8025000095367432,29600604.0,1.2587254047393799
2011-10-14,1.8249399662017822,1.792140007019043,1.797320008277893,1.8059500455856323,20594963.0,1.2611345052719116
2011-10-17,1.8249399662017822,1.7938599586486816,1.8128600120544434,1.8059500455856323,21808705.0,1.2611345052719116
2011-10-18,1.7990399599075317,1.7610599994659424,1.7955900430679321,1.7610599994659424,20679874.0,1.22978675365448
2011-10-19,1.7869600057601929,1.7610599994659424,1.7610599994659424,1.7679699659347534,10589513.0,1.234612226486206
2011-10-20,1.7645100355148315,1.7092599868774414,1.7645100355148315,1.7265299558639526,17733598.0,1.2056736946105957
2011-10-21,1.7489700317382812,1.7040799856185913,1.7161699533462524,1.7127200365066528,10048757.0,1.1960300207138062
2011-10-24,1.7265299558639526,1.621209979057312,1.7109899520874023,1.7109899520874023,27512652.0,1.1948217153549194
2011-10-25,1.7679699659347534,1.695449948310852,1.7006299495697021,1.7593300342559814,23092981.0,1.2285786867141724
2011-10-26,1.8042199611663818,1.735159993171692,1.740339994430542,1.7783199548721313,24981533.0,1.2418397665023804
2011-10-27,1.8335700035095215,1.7817800045013428,1.8042199611663818,1.7869600057601929,26620515.0,1.2478734254837036
2011-10-28,1.842210054397583,1.7938599586486816,1.8042199611663818,1.8214900493621826,34430949.0,1.271986484527588
2011-10-31,1.8577500581741333,1.8214900493621826,1.8335700035095215,1.842210054397583,42244934.0,1.2864556312561035
2011-11-01,1.8508399724960327,1.814579963684082,1.8214900493621826,1.847390055656433,28679351.0,1.2900731563568115
2011-11-02,1.8577500581741333,1.8007700443267822,1.8180299997329712,1.8525700569152832,35769577.0,1.2936902046203613
2011-11-03,1.8905500173568726,1.861199975013733,1.8681000471115112,1.8681000471115112,47105391.0,1.304535150527954
2011-11-04,1.911270022392273,1.8732800483703613,1.8784600496292114,1.9026299715042114,41771116.0,1.3286482095718384
2011-11-07,1.938889980316162,1.8957300186157227,1.8991800546646118,1.9009100198745728,40670827.0,1.3274471759796143
2011-11-08,1.9078099727630615,1.842210054397583,1.8991800546646118,1.8491100072860718,33997183.0,1.291274070739746
2011-11-09,1.8836400508880615,1.8042199611663818,1.8577500581741333,1.8784600496292114,35723131.0,1.311769723892212
2011-11-10,1.8542900085449219,1.8301199674606323,1.847390055656433,1.8387500047683716,27153776.0,1.2840393781661987
2011-11-11,1.859470009803772,1.8352999687194824,1.8439300060272217,1.8508399724960327,14027966.0,1.2924821376800537
2011-11-14,1.8767399787902832,1.8508399724960327,1.864650011062622,1.8750100135803223,25307459.0,1.3093606233596802
2011-11-15,1.904360055923462,1.866379976272583,1.8732800483703613,1.8905500173568726,22928947.0,1.3202123641967773
2011-11-16,1.8991800546646118,1.8283900022506714,1.8905500173568726,1.837030053138733,25140922.0,1.2828383445739746
2011-11-17,1.8439300060272217,1.8128600120544434,1.8249399662017822,1.814579963684082,14592654.0,1.2671608924865723
2011-11-18,1.8059500455856323,1.740339994430542,1.8059500455856323,1.7541500329971313,22552301.0,1.2249614000320435
2011-11-21,1.7783199548721313,1.7368899583816528,1.7541500329971313,1.7645100355148315,12263895.0,1.2321960926055908
2011-11-22,1.7541500329971313,1.7247999906539917,1.7437900304794312,1.7506999969482422,8589952.0,1.2225521802902222
2011-11-23,1.7593300342559814,1.7265299558639526,1.7506999969482422,1.7334400415420532,8769364.0,1.2104992866516113
2011-11-24,1.742069959640503,1.7058099508285522,1.7092599868774414,1.7247999906539917,8798480.0,1.2044657468795776
2011-11-25,1.7368899583816528,1.7075400352478027,1.7109899520874023,1.7213499546051025,6359998.0,1.2020564079284668
2011-11-28,1.742069959640503,1.717900037765503,1.7299799919128418,1.7282600402832031,8008467.0,1.2068817615509033
2011-11-29,1.7558799982070923,1.7299799919128418,1.7489700317382812,1.7541500329971313,9220118.0,1.2249614000320435
2011-11-30,1.7610599994659424,1.6557400226593018,1.7610599994659424,1.6574699878692627,21743511.0,1.1574476957321167
2011-12-01,1.7299799919128418,1.6885499954223633,1.7092599868774414,1.6988999843597412,18935356.0,1.186379075050354
2011-12-02,1.6988999843597412,1.6471099853515625,1.6833699941635132,1.6557400226593018,14292920.0,1.156239628791809
2011-12-05,1.6747299432754517,1.6177599430084229,1.6609200239181519,1.622939944267273,12371973.0,1.1333345174789429
2011-12-06,1.626389980316162,1.5728700160980225,1.622939944267273,1.6073999404907227,11844464.0,1.1224827766418457
2011-12-07,1.6125799417495728,1.5935900211334229,1.6004899740219116,1.6073999404907227,6578644.0,1.1224827766418457
2011-12-08,1.616029977798462,1.5728700160980225,1.597040057182312,1.6056699752807617,11349378.0,1.1212745904922485
2011-12-09,1.603950023651123,1.5711400508880615,1.5953099727630615,1.5745899677276611,9051687.0,1.099570870399475
2011-12-12,1.5797699689865112,1.548699975013733,1.5711400508880615,1.552150011062622,15069385.0,1.0839003324508667
2011-12-13,1.5504200458526611,1.479640007019043,1.5504200458526611,1.4830900430679321,23859079.0,1.0356742143630981
2011-12-14,1.4830900430679321,1.426110029220581,1.4830900430679321,1.427839994430542,33067074.0,0.9970919489860535
2011-12-15,1.4243899583816528,1.3863999843597412,1.4174799919128418,1.3881299495697021,20997441.0,0.9693615436553955
2011-12-16,1.426110029220581,1.3725899457931519,1.3915799856185913,1.422659993171692,24716725.0,0.9934747219085693
2011-12-19,1.4157500267028809,1.382949948310852,1.4157500267028809,1.4140299558639526,17677619.0,0.9874482750892639
2011-12-20,1.4433799982070923,1.4140299558639526,1.4140299558639526,1.429569959640503,20413333.0,0.9983000755310059
2011-12-21,1.450279951095581,1.3933099508285522,1.445099949836731,1.3984899520874023,14223127.0,0.9765962362289429
2011-12-22,1.4157500267028809,1.370859980583191,1.382949948310852,1.4019399881362915,21562274.0,0.9790053963661194
2011-12-23,1.450279951095581,1.3984899520874023,1.4019399881362915,1.4399299621582031,29914796.0,1.0055345296859741
2011-12-26,1.4658199548721313,1.433019995689392,1.434749960899353,1.4416500329971313,22802491.0,1.0067358016967773
2011-12-27,1.553879976272583,1.4692800045013428,1.552150011062622,1.496899962425232,80446929.0,1.0453180074691772
2011-12-28,1.5107100009918213,1.4433799982070923,1.4589200019836426,1.5089900493621826,35443513.0,1.0537607669830322
2011-12-29,1.548699975013733,1.4934500455856323,1.4986300468444824,1.5262500047683716,38351104.0,1.0658137798309326
2011-12-30,1.5435199737548828,1.5210700035095215,1.5348800420761108,1.5314300060272217,23411922.0,1.069431185722351
2012-01-04,1.548699975013733,1.450279951095581,1.545240044593811,1.4571900367736816,28091791.0,1.017587661743164
2012-01-05,1.4571900367736816,1.4571900367736816,1.4571900367736816,1.4571900367736816,0.0,1.017587661743164
2012-01-06,1.4571900367736816,1.3984899520874023,1.4088499546051025,1.4537400007247925,20057057.0,1.0151785612106323
2012-01-09,1.5331599712371826,1.433019995689392,1.4554599523544312,1.5297000408172607,33848990.0,1.0682231187820435
2012-01-10,1.597040057182312,1.5124399662017822,1.5297000408172607,1.5884100198745728,56061244.0,1.1092214584350586
2012-01-11,1.5884100198745728,1.5504200458526611,1.5884100198745728,1.5815000534057617,42008187.0,1.104396104812622
2012-01-12,1.6557400226593018,1.591860055923462,1.591860055923462,1.6004899740219116,60464176.0,1.1176573038101196
2012-01-13,1.597040057182312,1.5417900085449219,1.5815000534057617,1.553879976272583,34737379.0,1.0851085186004639
2012-01-16,1.5728700160980225,1.5227999687194824,1.540060043334961,1.548699975013733,15142833.0,1.0814911127090454
2012-01-17,1.6384799480438232,1.5383399724960327,1.5383399724960327,1.6350200176239014,51919008.0,1.141770362854004
2012-01-18,1.6471099853515625,1.597040057182312,1.626389980316162,1.603950023651123,35250600.0,1.1200733184814453
2012-01-19,1.6384799480438232,1.5953099727630615,1.6125799417495728,1.616029977798462,32035640.0,1.1285091638565063
2012-01-20,1.6384799480438232,1.6073999404907227,1.6332999467849731,1.6367499828338623,27011751.0,1.1429784297943115
2012-01-30,1.6471099853515625,1.6091200113296509,1.622939944267273,1.6108499765396118,25819480.0,1.1248918771743774
2012-01-31,1.621209979057312,1.569409966468811,1.614300012588501,1.6004899740219116,18945133.0,1.1176573038101196
2012-02-01,1.6091200113296509,1.569409966468811,1.597040057182312,1.5728700160980225,12437092.0,1.098369836807251
2012-02-02,1.602220058441162,1.5745899677276611,1.5763200521469116,1.6004899740219116,16761173.0,1.1176573038101196
2012-02-03,1.6298400163650513,1.591860055923462,1.597040057182312,1.626389980316162,29156882.0,1.1357438564300537
2012-02-06,1.6367499828338623,1.6125799417495728,1.626389980316162,1.628119945526123,28309424.0,1.1369518041610718
2012-02-07,1.614300012588501,1.5935900211334229,1.6125799417495728,1.603950023651123,20239481.0,1.1200733184814453
2012-02-08,1.6488399505615234,1.598770022392273,1.602220058441162,1.6488399505615234,43420124.0,1.1514211893081665
2012-02-09,1.678189992904663,1.6402000188827515,1.6453800201416016,1.6540100574493408,40007143.0,1.155031442642212
2012-02-10,1.6920000314712524,1.6419299840927124,1.6453800201416016,1.6695499420166016,40896042.0,1.1658834218978882
2012-02-13,1.7213499546051025,1.6367499828338623,1.6540100574493408,1.7161699533462524,51301092.0,1.198439121246338
2012-02-14,1.7213499546051025,1.6833699941635132,1.7040799856185913,1.6971800327301025,33936535.0,1.1851780414581299
2012-02-15,1.7161699533462524,1.6695499420166016,1.6937199831008911,1.7075400352478027,32276192.0,1.1924127340316772
2012-02-16,1.7213499546051025,1.6937199831008911,1.7109899520874023,1.7023600339889526,26596079.0,1.1887953281402588
2012-02-17,1.7161699533462524,1.671280026435852,1.7109899520874023,1.6816400289535522,24944980.0,1.1743260622024536
2012-02-20,1.7127200365066528,1.6833699941635132,1.7127200365066528,1.6833699941635132,25815710.0,1.1755341291427612
2012-02-21,1.6971800327301025,1.6626499891281128,1.6885499954223633,1.6920000314712524,19937772.0,1.1815608739852905
2012-02-22,1.735159993171692,1.6920000314712524,1.6920000314712524,1.7334400415420532,46717746.0,1.2104992866516113
2012-02-23,1.740339994430542,1.7127200365066528,1.7299799919128418,1.7213499546051025,36585092.0,1.2020564079284668
2012-02-24,1.7748700380325317,1.7161699533462524,1.7213499546051025,1.7748700380325317,59232022.0,1.2394306659698486
2012-02-27,1.8076800107955933,1.7610599994659424,1.7886799573898315,1.7627899646759033,60758154.0,1.2309948205947876
2012-02-28,1.7783199548721313,1.742069959640503,1.7679699659347534,1.7696900367736816,43574329.0,1.2358136177062988
2012-02-29,1.7645100355148315,1.723080039024353,1.7576099634170532,1.7265299558639526,35882573.0,1.2056736946105957
2012-03-01,1.7489700317382812,1.7213499546051025,1.7265299558639526,1.7334400415420532,18728589.0,1.2104992866516113
2012-03-02,1.7748700380325317,1.7368899583816528,1.740339994430542,1.7714200019836426,30616724.0,1.237021565437317
2012-03-05,1.7886799573898315,1.7610599994659424,1.7800500392913818,1.7662400007247925,30873517.0,1.2334040403366089
2012-03-06,1.871559977531433,1.7748700380325317,1.7834999561309814,1.8197599649429321,99546441.0,1.2707782983779907
2012-03-07,1.8335700035095215,1.7783199548721313,1.797320008277893,1.7990399599075317,45020699.0,1.2563090324401855
2012-03-08,1.8732800483703613,1.8128600120544434,1.8128600120544434,1.859470009803772,58851125.0,1.298508644104004
2012-03-09,1.914720058441162,1.837030053138733,1.8732800483703613,1.909540057182312,72725691.0,1.333473801612854
2012-03-12,1.9475200176239014,1.9009100198745728,1.9181699752807617,1.9198999404907227,54847190.0,1.3407082557678223
2012-03-13,1.9198999404907227,1.8853700160980225,1.9198999404907227,1.9060900211334229,44915552.0,1.3310644626617432
2012-03-14,1.9250799417495728,1.7748700380325317,1.914720058441162,1.797320008277893,74924641.0,1.2551079988479614
2012-03-15,1.8283900022506714,1.7524299621582031,1.797320008277893,1.7766000032424927,41984643.0,1.2406387329101562
2012-03-16,1.8387500047683716,1.7869600057601929,1.8042199611663818,1.8352999687194824,40949931.0,1.281630277633667
2012-03-19,1.8784600496292114,1.8318500518798828,1.847390055656433,1.871559977531433,37584276.0,1.3069512844085693
2012-03-20,1.8698300123214722,1.809399962425232,1.8698300123214722,1.8128600120544434,29684420.0,1.2659598588943481
2012-03-21,1.8732800483703613,1.8128600120544434,1.8214900493621826,1.8629200458526611,37317515.0,1.3009179830551147
2012-03-22,1.8957300186157227,1.8491100072860718,1.8560199737548828,1.8767399787902832,36025918.0,1.3105686902999878
2012-03-23,1.8698300123214722,1.7990399599075317,1.8698300123214722,1.8266700506210327,31448265.0,1.2756038904190063
2012-03-26,1.9078099727630615,1.8249399662017822,1.8249399662017822,1.9026299715042114,53374848.0,1.3286482095718384
2012-03-27,2.066659927368164,1.9734200239181519,2.0217700004577637,2.0010499954223633,158247647.0,1.3973771333694458
2012-03-28,2.1201798915863037,1.980329990386963,1.9872299432754517,2.068380117416382,174472037.0,1.4443953037261963
2012-03-29,2.115000009536743,2.0114099979400635,2.0373001098632812,2.064929962158203,122292419.0,1.4419857263565063
2012-03-30,2.087369918823242,1.985509991645813,2.066659927368164,2.030400037765503,77295258.0,1.4178729057312012
2012-04-05,2.213409900665283,2.013129949569702,2.0252199172973633,2.1857900619506836,115412506.0,1.5263850688934326
2012-04-06,2.2341299057006836,2.140899896621704,2.177150011062622,2.2255001068115234,99868283.0,1.554115653038025
2012-04-09,2.2583000659942627,2.168519973754883,2.2220399379730225,2.1719698905944824,78147216.0,1.516734004020691
2012-04-10,2.1823298931121826,2.080470085144043,2.1598899364471436,2.1754300594329834,78975039.0,1.5191503763198853
2012-04-11,2.1995999813079834,2.1253600120544434,2.139169931411743,2.154710054397583,58084118.0,1.5046813488006592
2012-04-12,2.2393100261688232,2.1374399662017822,2.1581599712371826,2.2358500957489014,78853141.0,1.5613430738449097
2012-04-13,2.2617499828338623,2.1978700160980225,2.227220058441162,2.201319932937622,62157064.0,1.5372300148010254
2012-04-16,2.201319932937622,2.201319932937622,2.201319932937622,2.201319932937622,0.0,1.5372300148010254
2012-04-17,2.325629949569702,2.2116799354553223,2.2116799354553223,2.270390033721924,97463035.0,1.585463047027588
2012-04-18,2.3083701133728027,2.2479400634765625,2.2721099853515625,2.294559955596924,58526514.0,1.6023415327072144
2012-04-19,2.3101000785827637,2.2634799480438232,2.294559955596924,2.2962799072265625,43077569.0,1.6035425662994385
2012-04-20,2.304919958114624,2.2583000659942627,2.2876501083374023,2.2962799072265625,48281120.0,1.6035425662994385
2012-04-23,2.3118200302124023,2.1875100135803223,2.2962799072265625,2.190969944000244,81049699.0,1.530002474784851
2012-04-24,2.254849910736084,2.168519973754883,2.1857900619506836,2.230679988861084,57463439.0,1.5577328205108643
2012-04-25,2.2583000659942627,2.1961400508880615,2.218590021133423,2.242759943008423,45222376.0,1.5661684274673462
2012-04-26,2.451669931411743,2.241029977798462,2.241029977798462,2.4205899238586426,143020111.0,1.690351128578186
2012-04-27,2.4205899238586426,2.4205899238586426,2.4205899238586426,2.4205899238586426,0.0,1.690351128578186
2012-05-02,2.653670072555542,2.3981499671936035,2.4464900493621826,2.567349910736084,127606903.0,1.7928366661071777
2012-05-03,2.631230115890503,2.5380001068115234,2.555259943008423,2.582890033721924,81758062.0,1.8036887645721436
2012-05-04,2.841870069503784,2.5500800609588623,2.5725300312042236,2.841870069503784,200139647.0,1.9845404624938965
2012-05-07,3.126739978790283,2.857409954071045,2.857409954071045,3.126739978790283,337491669.0,2.183471441268921
2012-05-08,3.330470085144043,3.019700050354004,3.126739978790283,3.069770097732544,437267280.0,2.143688201904297
2012-05-09,3.0732200145721436,2.9575400352478027,3.021430015563965,3.0404200553894043,227743580.0,2.123192310333252
2012-05-10,3.228610038757324,3.028330087661743,3.0663199424743652,3.055959939956665,157337016.0,2.169725179672241
2012-05-11,2.952359914779663,2.7520899772644043,2.9351000785827637,2.755539894104004,289745133.0,1.9564276933670044
2012-05-14,2.803879976272583,2.707200050354004,2.7486300468444824,2.7486300468444824,161934474.0,1.951521396636963
2012-05-15,2.803879976272583,2.6346800327301025,2.6968400478363037,2.7969799041748047,167128920.0,1.9858498573303223
2012-05-16,2.769350051879883,2.6450400352478027,2.769350051879883,2.6588499546051025,144189272.0,1.88777756690979
2012-05-17,2.7210099697113037,2.6346800327301025,2.6588499546051025,2.6968400478363037,103234190.0,1.9147510528564453
2012-05-18,2.683029890060425,2.531090021133423,2.6588499546051025,2.569080114364624,146121478.0,1.8240413665771484
2012-05-21,2.593250036239624,2.531090021133423,2.558720111846924,2.5518100261688232,80214326.0,1.8117798566818237
2012-05-22,2.6761200428009033,2.5380001068115234,2.5759799480438232,2.655400037765503,148530094.0,1.8853285312652588
2012-05-23,2.6484999656677246,2.5483601093292236,2.627779960632324,2.589790105819702,106260168.0,1.8387455940246582
2012-05-24,2.641590118408203,2.569080114364624,2.5863399505615234,2.5966999530792236,73911400.0,1.8436517715454102
2012-05-25,2.613960027694702,2.5448999404907227,2.607059955596924,2.555259943008423,61889632.0,1.8142292499542236
2012-05-28,2.8107900619506836,2.5345399379730225,2.5483601093292236,2.8107900619506836,208729117.0,1.9956549406051636
2012-05-29,2.8729400634765625,2.7002899646759033,2.821150064468384,2.7762598991394043,204317894.0,1.971138596534729
2012-05-30,2.790070056915283,2.7279200553894043,2.731369972229004,2.741729974746704,82393114.0,1.9466224908828735
2012-05-31,2.9247400760650635,2.765899896621704,2.769350051879883,2.831510066986084,175182781.0,2.010366439819336
2012-06-01,2.831510066986084,2.765899896621704,2.831510066986084,2.7866199016571045,84989427.0,1.9784942865371704
2012-06-04,2.717560052871704,2.6450400352478027,2.717560052871704,2.6484999656677246,88108414.0,1.8804295063018799
2012-06-05,2.714099884033203,2.6243200302124023,2.6864800453186035,2.655400037765503,47303430.0,1.8853285312652588
2012-06-06,2.683029890060425,2.617419958114624,2.665760040283203,2.631230115890503,39759852.0,1.8681679964065552
2012-06-07,2.679569959640503,2.582890033721924,2.665760040283203,2.589790105819702,41570285.0,1.8387455940246582
2012-06-08,2.714099884033203,2.5966999530792236,2.6346800327301025,2.6243200302124023,67242117.0,1.8632616996765137
2012-06-11,2.6623098850250244,2.5863399505615234,2.6381399631500244,2.655400037765503,50709098.0,1.8853285312652588
2012-06-12,2.689929962158203,2.603610038757324,2.641590118408203,2.651949882507324,50937180.0,1.8828788995742798
2012-06-13,2.679569959640503,2.627779960632324,2.6588499546051025,2.6726698875427246,47012065.0,1.897589921951294
2012-06-14,2.6726698875427246,2.603610038757324,2.6726698875427246,2.6105101108551025,43875063.0,1.8534566164016724
2012-06-15,2.6346800327301025,2.555259943008423,2.6105101108551025,2.579430103302002,54235312.0,1.8313899040222168
2012-06-18,2.6105101108551025,2.5690701007843018,2.5966999530792236,2.5863399505615234,30946233.0,1.8362959623336792
2012-06-19,2.5966999530792236,2.558720111846924,2.589790105819702,2.5725300312042236,27859557.0,1.8264912366867065
2012-06-20,2.5725300312042236,2.5725300312042236,2.5725300312042236,2.5725300312042236,0.0,1.8264912366867065
2012-06-21,2.693380117416382,2.5966999530792236,2.603610038757324,2.631230115890503,77434945.0,1.8681679964065552
2012-06-25,2.631230115890503,2.5138299465179443,2.631230115890503,2.5138299465179443,50231424.0,1.7848142385482788
2012-06-26,2.558720111846924,2.479300022125244,2.5103700160980225,2.5345399379730225,30221608.0,1.7995179891586304
2012-06-27,2.5448999404907227,2.4965600967407227,2.5207300186157227,2.503469944000244,24984010.0,1.7774587869644165
2012-06-28,2.7106499671936035,2.517280101776123,2.6450400352478027,2.5207300186157227,62703590.0,1.7897130250930786
2012-06-29,2.4965600967407227,2.4067800045013428,2.468940019607544,2.493109941482544,59361202.0,1.7701027393341064
2012-07-02,2.5207300186157227,2.4620299339294434,2.5207300186157227,2.479300022125244,33299138.0,1.7602978944778442
2012-07-03,2.493109941482544,2.441309928894043,2.4862000942230225,2.455120086669922,35524433.0,1.7431302070617676
2012-07-04,2.468940019607544,2.4205899238586426,2.451669931411743,2.427500009536743,26690593.0,1.723520040512085
2012-07-05,2.441309928894043,2.330810070037842,2.417140007019043,2.344630002975464,37786390.0,1.664682388305664
2012-07-06,2.4102299213409424,2.3135499954223633,2.3618900775909424,2.3964200019836426,33552210.0,1.7014532089233398
2012-07-09,2.379159927368164,2.292829990386963,2.379159927368164,2.2962799072265625,31795816.0,1.6303539276123047
2012-07-10,2.316999912261963,2.265199899673462,2.279020071029663,2.268660068511963,18653536.0,1.610743761062622
2012-07-11,2.3101000785827637,2.2617499828338623,2.265199899673462,2.2997400760650635,18940146.0,1.6328107118606567
2012-07-12,2.3377199172973633,2.2479400634765625,2.2997400760650635,2.3239099979400635,36136453.0,1.6499711275100708
2012-07-13,2.3377199172973633,2.2824699878692627,2.3066399097442627,2.2962799072265625,19085985.0,1.6303539276123047
2012-07-16,2.3101000785827637,2.192689895629883,2.2962799072265625,2.1961400508880615,29488417.0,1.5592548847198486
2012-07-17,2.2617499828338623,2.1823298931121826,2.189239978790283,2.244489908218384,29468044.0,1.593583106994629
2012-07-18,2.251389980316162,2.213409900665283,2.2341299057006836,2.241029977798462,23491127.0,1.5911264419555664
2012-07-19,2.4482200145721436,2.241029977798462,2.251389980316162,2.375699996948242,82104297.0,1.686741828918457
2012-07-20,2.3722500801086426,2.2997400760650635,2.3480799198150635,2.316999912261963,40324773.0,1.6450649499893188
2012-07-23,2.2824699878692627,2.244489908218384,2.279020071029663,2.251389980316162,23770714.0,1.5984822511672974
2012-07-24,2.2859199047088623,2.213409900665283,2.227220058441162,2.2617499828338623,20393640.0,1.6058378219604492
2012-07-25,2.254849910736084,2.203049898147583,2.227220058441162,2.2099599838256836,23972075.0,1.5690668821334839
2012-07-26,2.2237699031829834,2.178879976272583,2.203049898147583,2.1823298931121826,19631997.0,1.5494496822357178
2012-07-27,2.213409900665283,2.1823298931121826,2.1961400508880615,2.1857900619506836,16179323.0,1.5519063472747803
2012-07-30,2.1995999813079834,2.144350051879883,2.1961400508880615,2.154710054397583,16083139.0,1.5298397541046143
2012-07-31,2.1719698905944824,2.1098198890686035,2.154710054397583,2.127079963684082,14970378.0,1.510222315788269
2012-08-01,2.1754300594329834,2.127079963684082,2.127079963684082,2.1581599712371826,16535642.0,1.5322890281677246
2012-08-02,2.168519973754883,2.1201798915863037,2.1581599712371826,2.1339900493621826,13854975.0,1.5151283740997314
2012-08-03,2.178879976272583,2.127079963684082,2.1339900493621826,2.1754300594329834,17127550.0,1.5445507764816284
2012-08-06,2.2375800609588623,2.154710054397583,2.1719698905944824,2.2306699752807617,32326349.0,1.5837711095809937
2012-08-07,2.455120086669922,2.2099599838256836,2.2306699752807617,2.427500009536743,77305570.0,1.723520040512085
2012-08-08,2.4240500926971436,2.3377199172973633,2.375699996948242,2.3480799198150635,58035067.0,1.6671319007873535
2012-08-09,2.368799924850464,2.2859199047088623,2.341170072555542,2.351530075073242,39311520.0,1.6695815324783325
2012-08-10,2.3964200019836426,2.3342700004577637,2.341170072555542,2.354979991912842,31811028.0,1.6720308065414429
2012-08-13,2.341170072555542,2.265199899673462,2.3377199172973633,2.265199899673462,27651414.0,1.60828697681427
2012-08-14,2.2997400760650635,2.216860055923462,2.251389980316162,2.2859199047088623,21663718.0,1.6229983568191528
2012-08-15,2.2962799072265625,2.2479400634765625,2.2893800735473633,2.265199899673462,16007001.0,1.60828697681427
2012-08-16,2.2893800735473633,2.251389980316162,2.2617499828338623,2.2617499828338623,9773250.0,1.6058378219604492
2012-08-17,2.275559902191162,2.2341299057006836,2.2617499828338623,2.265199899673462,13100869.0,1.60828697681427
2012-08-20,2.2617499828338623,2.2099599838256836,2.251389980316162,2.2479400634765625,12713025.0,1.5960328578948975
2012-08-21,2.3239099979400635,2.244489908218384,2.244489908218384,2.3101000785827637,28072336.0,1.640166163444519
2012-08-22,2.3722500801086426,2.2859199047088623,2.316999912261963,2.330810070037842,30073299.0,1.6548703908920288
2012-08-23,2.375699996948242,2.327359914779663,2.3480799198150635,2.341170072555542,21401970.0,1.662225604057312
2012-08-24,2.3342700004577637,2.275559902191162,2.3342700004577637,2.2997400760650635,18723625.0,1.6328107118606567
2012-08-27,2.455120086669922,2.2997400760650635,2.3101000785827637,2.327359914779663,55217315.0,1.652420997619629
2012-08-28,2.3480799198150635,2.275559902191162,2.2893800735473633,2.3204500675201416,24281618.0,1.6475147008895874
2012-08-29,2.368799924850464,2.3066399097442627,2.3204500675201416,2.351530075073242,27866009.0,1.6695815324783325
2012-08-30,2.379159927368164,2.2617499828338623,2.368799924850464,2.292829990386963,28637459.0,1.6279045343399048
2012-08-31,2.2997400760650635,2.251389980316162,2.2859199047088623,2.2721099853515625,16784639.0,1.6131935119628906
2012-09-03,2.2997400760650635,2.2479400634765625,2.268660068511963,2.2893800735473633,16340398.0,1.6254551410675049
2012-09-04,2.2962799072265625,2.2375800609588623,2.2962799072265625,2.241029977798462,16971702.0,1.5911264419555664
2012-09-05,2.330810070037842,2.251389980316162,2.292829990386963,2.265199899673462,25747281.0,1.60828697681427
2012-09-06,2.2997400760650635,2.251389980316162,2.2583000659942627,2.268660068511963,17431964.0,1.610743761062622
2012-09-07,2.417140007019043,2.2893800735473633,2.3101000785827637,2.389509916305542,82362222.0,1.696547031402588
2012-09-10,2.627779960632324,2.3964200019836426,2.4102299213409424,2.627779960632324,182007688.0,1.8657186031341553
2012-09-11,2.6830201148986816,2.5863399505615234,2.6450400352478027,2.665760040283203,158822507.0,1.8926841020584106
2012-09-12,2.7486300468444824,2.631230115890503,2.689929962158203,2.6726698875427246,99166754.0,1.897589921951294
2012-09-13,2.9385499954223633,2.641590118408203,2.6726698875427246,2.9385499954223633,238533592.0,2.086364507675171
2012-09-14,2.9627199172973633,2.838409900665283,2.9005699157714844,2.9074699878692627,305758338.0,2.064297676086426
2012-09-17,2.9489099979400635,2.8073298931121826,2.893660068511963,2.8763999938964844,244572092.0,2.0422379970550537
2012-09-18,2.9212899208068848,2.731369972229004,2.8729400634765625,2.8522300720214844,207740713.0,2.0250775814056396
2012-09-19,2.879849910736084,2.814239978790283,2.8245999813079834,2.8591299057006836,172587142.0,2.0299763679504395
2012-09-20,2.952359914779663,2.803879976272583,2.8625800609588623,2.904020071029663,279195249.0,2.0618479251861572
2012-09-21,2.9868900775909424,2.838409900665283,2.9351000785827637,2.893660068511963,241949205.0,2.054492473602295
2012-09-24,2.9627199172973633,2.8107900619506836,2.9351000785827637,2.917829990386963,208270684.0,2.071653366088867
2012-09-25,2.9765400886535645,2.841870069503784,2.9005699157714844,2.9351000785827637,148388902.0,2.0839152336120605
2012-09-26,2.9592700004577637,2.8625800609588623,2.8971099853515625,2.931649923324585,167051972.0,2.081465244293213
2012-09-27,3.080130100250244,2.8522300720214844,3.017970085144043,2.931649923324585,284015999.0,2.081465244293213
2012-09-28,2.9834399223327637,2.8763999938964844,2.9661800861358643,2.945460081100464,159137523.0,2.091270685195923
2012-10-08,3.0145199298858643,2.904020071029663,2.931649923324585,2.9903500080108643,188621710.0,2.1231424808502197
2012-10-09,3.0870299339294434,2.9661800861358643,2.9868900775909424,3.0732200145721436,278370290.0,2.1819796562194824
2012-10-10,3.076669931411743,2.955820083618164,3.055959939956665,2.979990005493164,192254710.0,2.115786552429199
2012-10-11,2.952359914779663,2.693380117416382,2.952359914779663,2.703739881515503,197934717.0,1.9196494817733765
2012-10-12,2.7520899772644043,2.5759799480438232,2.693380117416382,2.655400037765503,112498868.0,1.8853285312652588
2012-10-15,2.703739881515503,2.603610038757324,2.655400037765503,2.6864800453186035,59032279.0,1.9073952436447144
2012-10-16,2.707200050354004,2.651949882507324,2.6761200428009033,2.6588499546051025,46961262.0,1.88777756690979
2012-10-17,2.679569959640503,2.617419958114624,2.6588499546051025,2.6623098850250244,45882835.0,1.8902344703674316
2012-10-18,2.7520899772644043,2.665760040283203,2.6761200428009033,2.7382700443267822,73734170.0,1.9441660642623901
2012-10-19,2.7520899772644043,2.7002899646759033,2.7382700443267822,2.703739881515503,40882947.0,1.9196494817733765
2012-10-22,2.707200050354004,2.6381399631500244,2.707200050354004,2.6830201148986816,34387403.0,1.904938817024231
2012-10-23,2.693380117416382,2.613960027694702,2.6864800453186035,2.617419958114624,43882524.0,1.8583626747131348
2012-10-24,2.6381399631500244,2.589790105819702,2.589790105819702,2.607059955596924,27946905.0,1.8510072231292725
2012-10-25,2.6243200302124023,2.582890033721924,2.613960027694702,2.6001501083374023,30544730.0,1.846100926399231
2012-10-26,2.607059955596924,2.4862000942230225,2.593250036239624,2.4965600967407227,39659469.0,1.772552490234375
2012-10-29,2.4862000942230225,2.427500009536743,2.4862000942230225,2.4585800170898438,26844517.0,1.7455867528915405
2012-10-30,2.4965600967407227,2.451669931411743,2.4758400917053223,2.468940019607544,22422891.0,1.752942442893982
2012-10-31,2.531090021133423,2.4344100952148438,2.465480089187622,2.5241799354553223,39997037.0,1.792162537574768
2012-11-01,2.603610038757324,2.5207300186157227,2.5241799354553223,2.5725300312042236,36215331.0,1.8264912366867065
2012-11-02,2.589790105819702,2.5380001068115234,2.5759799480438232,2.5621700286865234,28161081.0,1.8191355466842651
2012-11-05,2.565619945526123,2.506920099258423,2.555259943008423,2.5380001068115234,27165609.0,1.801974892616272
2012-11-06,2.579430103302002,2.4585800170898438,2.5380001068115234,2.5725300312042236,44629867.0,1.8264912366867065
2012-11-07,2.6001501083374023,2.531090021133423,2.555259943008423,2.5483601093292236,32050865.0,1.8093303442001343
2012-11-08,2.565619945526123,2.4862000942230225,2.5345399379730225,2.506920099258423,35979039.0,1.7799080610275269
2012-11-09,2.565619945526123,2.5000100135803223,2.5103700160980225,2.5621700286865234,40246668.0,1.8191355466842651
2012-11-12,2.593250036239624,2.5207300186157227,2.558720111846924,2.5483601093292236,27610502.0,1.8093303442001343
2012-11-13,2.5483601093292236,2.479300022125244,2.5448999404907227,2.4827499389648438,31955706.0,1.7627472877502441
2012-11-14,2.5000100135803223,2.4482200145721436,2.479300022125244,2.4758400917053223,15994018.0,1.7578414678573608
2012-11-15,2.4827499389648438,2.4309499263763428,2.468940019607544,2.4309499263763428,16948662.0,1.7259691953659058
2012-11-16,2.468940019607544,2.4240500926971436,2.4309499263763428,2.441309928894043,16503167.0,1.7333248853683472
2012-11-19,2.531090021133423,2.427500009536743,2.4378600120544434,2.479300022125244,35809059.0,1.7602978944778442
2012-11-20,2.503469944000244,2.451669931411743,2.4758400917053223,2.455120086669922,24309324.0,1.7431302070617676
2012-11-21,2.4723899364471436,2.4205899238586426,2.4585800170898438,2.468940019607544,23641849.0,1.752942442893982
2012-11-22,2.4862000942230225,2.4378600120544434,2.455120086669922,2.4620299339294434,30503442.0,1.7480361461639404
2012-11-23,2.4758400917053223,2.451669931411743,2.4620299339294434,2.4620299339294434,14531801.0,1.7480361461639404
2012-11-26,2.4862000942230225,2.4585800170898438,2.4723899364471436,2.4620299339294434,18521375.0,1.7480361461639404
2012-11-27,2.4965600967407227,2.4240500926971436,2.4862000942230225,2.4309499263763428,32110870.0,1.7259691953659058
2012-11-28,2.4136900901794434,2.227220058441162,2.4136900901794434,2.3480799198150635,46332517.0,1.6671319007873535
2012-11-29,2.4482200145721436,2.327359914779663,2.344630002975464,2.3584399223327637,47316341.0,1.6744874715805054
2012-11-30,2.4067800045013428,2.3480799198150635,2.3584399223327637,2.379159927368164,20423414.0,1.68919837474823
2012-12-03,2.4344100952148438,2.3377199172973633,2.3860599994659424,2.375699996948242,50912504.0,1.686741828918457
2012-12-04,2.389509916305542,2.2824699878692627,2.3480799198150635,2.368799924850464,27768773.0,1.6818432807922363
2012-12-05,2.531090021133423,2.3618900775909424,2.3618900775909424,2.5000100135803223,82816454.0,1.7750020027160645
2012-12-06,2.5690701007843018,2.4758400917053223,2.4965600967407227,2.506920099258423,74684015.0,1.7799080610275269
2012-12-07,2.555259943008423,2.479300022125244,2.4965600967407227,2.5241799354553223,69322738.0,1.792162537574768
2012-12-10,2.5621700286865234,2.5138299465179443,2.5380001068115234,2.5483601093292236,58286960.0,1.8093303442001343
2012-12-11,2.7382700443267822,2.5103700160980225,2.541450023651123,2.6346800327301025,141867485.0,1.8706170320510864
2012-12-12,2.655400037765503,2.541450023651123,2.6105101108551025,2.589790105819702,81271591.0,1.8387455940246582
2012-12-13,2.6105101108551025,2.5276401042938232,2.5759799480438232,2.5345399379730225,41938548.0,1.7995179891586304
2012-12-14,2.665760040283203,2.5276401042938232,2.5276401042938232,2.631230115890503,82555543.0,1.8681679964065552
2012-12-17,2.6864800453186035,2.617419958114624,2.651949882507324,2.6450400352478027,62137918.0,1.8779727220535278
2012-12-18,2.6761200428009033,2.613960027694702,2.6243200302124023,2.6381399631500244,62885846.0,1.873073697090149
2012-12-19,2.7210099697113037,2.617419958114624,2.6381399631500244,2.6623098850250244,71381742.0,1.8902344703674316
2012-12-20,2.665760040283203,2.6001501083374023,2.6484899520874023,2.6450400352478027,47703016.0,1.8779727220535278
2012-12-21,2.6692099571228027,2.613960027694702,2.641590118408203,2.6208701133728027,40587612.0,1.8608124256134033
2012-12-24,2.641590118408203,2.603610038757324,2.617419958114624,2.617419958114624,24801560.0,1.8583626747131348
2012-12-25,2.714099884033203,2.5966999530792236,2.613960027694702,2.6761200428009033,74803110.0,1.9000399112701416
2012-12-26,2.7762598991394043,2.6692099571228027,2.679569959640503,2.7210099697113037,74045639.0,1.931911587715149
2012-12-27,2.7969799041748047,2.679569959640503,2.7210099697113037,2.6830201148986816,69361567.0,1.904938817024231
2012-12-28,2.7106499671936035,2.655400037765503,2.6761200428009033,2.6968400478363037,48320005.0,1.9147510528564453
2012-12-31,2.7279200553894043,2.6726698875427246,2.7244598865509033,2.6968400478363037,43852643.0,1.9147510528564453
2013-01-04,2.714099884033203,2.6484899520874023,2.6968400478363037,2.665760040283203,52421903.0,1.8926841020584106
2013-01-07,2.6830201148986816,2.641590118408203,2.6588499546051025,2.6692099571228027,41025357.0,1.895133376121521
2013-01-08,2.679569959640503,2.641590118408203,2.6692099571228027,2.6692099571228027,40352334.0,1.895133376121521
2013-01-09,2.6830201148986816,2.641590118408203,2.679569959640503,2.6692099571228027,42485513.0,1.895133376121521
2013-01-10,2.7279200553894043,2.6588499546051025,2.6726698875427246,2.717560052871704,77011524.0,1.92946195602417
2013-01-11,2.7451798915863037,2.603610038757324,2.7210099697113037,2.607059955596924,69274552.0,1.8510072231292725
2013-01-14,2.6692099571228027,2.589790105819702,2.607059955596924,2.665760040283203,50921514.0,1.8926841020584106
2013-01-15,2.741729974746704,2.6623098850250244,2.6761200428009033,2.7210099697113037,77894179.0,1.931911587715149
2013-01-16,2.7382700443267822,2.6381399631500244,2.7244598865509033,2.6761200428009033,63998089.0,1.9000399112701416
2013-01-17,2.665760040283203,2.627779960632324,2.6623098850250244,2.6346800327301025,39054684.0,1.8706170320510864
2013-01-18,2.693380117416382,2.631230115890503,2.6623098850250244,2.679569959640503,41384885.0,1.9024889469146729
2013-01-21,2.717560052871704,2.651949882507324,2.689929962158203,2.707200050354004,54040083.0,1.9221066236495972
2013-01-22,2.7831599712371826,2.6761200428009033,2.703739881515503,2.741729974746704,100127294.0,1.9466224908828735
2013-01-23,2.8107900619506836,2.703739881515503,2.714099884033203,2.7969799041748047,103170313.0,1.9858498573303223
2013-01-24,2.821150064468384,2.6726698875427246,2.817689895629883,2.6864800453186035,102294654.0,1.9073952436447144
2013-01-25,2.703739881515503,2.6381399631500244,2.6864800453186035,2.651949882507324,38523818.0,1.8828788995742798
2013-01-28,2.717560052871704,2.6588499546051025,2.6623098850250244,2.7106499671936035,38663894.0,1.9245555400848389
2013-01-29,2.7210099697113037,2.6864800453186035,2.717560052871704,2.7106499671936035,39372020.0,1.9245555400848389
2013-01-30,2.714099884033203,2.6588499546051025,2.703739881515503,2.6830201148986816,44305633.0,1.904938817024231
2013-01-31,2.7451798915863037,2.6692099571228027,2.689929962158203,2.7210099697113037,50797742.0,1.931911587715149
2013-02-01,2.7348198890686035,2.6968400478363037,2.7002899646759033,2.731369972229004,41322271.0,1.9392669200897217
2013-02-04,2.7866199016571045,2.7106499671936035,2.731369972229004,2.714099884033203,68850044.0,1.9270052909851074
2013-02-05,2.855679988861084,2.7002899646759033,2.714099884033203,2.8245999813079834,108725505.0,2.005460023880005
2013-02-06,2.841870069503784,2.7831599712371826,2.8245999813079834,2.793519973754883,59354915.0,1.9833934307098389
2013-02-07,2.814239978790283,2.7762598991394043,2.7866199016571045,2.790070056915283,34835368.0,1.980944037437439
2013-02-08,2.814239978790283,2.7866199016571045,2.7969799041748047,2.8004300594329834,41648816.0,1.9882996082305908
2013-02-18,2.817689895629883,2.7762598991394043,2.814239978790283,2.7831599712371826,38818861.0,1.9760377407073975
2013-02-19,2.790070056915283,2.6968400478363037,2.7831599712371826,2.7106499671936035,54175219.0,1.9245555400848389
2013-02-20,2.7382700443267822,2.6968400478363037,2.7210099697113037,2.731369972229004,32456743.0,1.9392669200897217
2013-02-21,2.714099884033203,2.627779960632324,2.714099884033203,2.6623098850250244,51714617.0,1.8902344703674316
2013-02-22,2.693380117416382,2.6484899520874023,2.6588499546051025,2.665760040283203,28084882.0,1.8926841020584106
2013-02-25,2.7002899646759033,2.6623098850250244,2.6726698875427246,2.6692099571228027,20956863.0,1.895133376121521
2013-02-26,2.755539894104004,2.6692099571228027,2.7210099697113037,2.6830201148986816,68164848.0,1.904938817024231
2013-02-27,2.707200050354004,2.6692099571228027,2.6830201148986816,2.679569959640503,28772012.0,1.9024889469146729
2013-02-28,2.7348198890686035,2.679569959640503,2.689929962158203,2.7279200553894043,52132027.0,1.9368176460266113
2013-03-01,2.7486300468444824,2.7002899646759033,2.7451798915863037,2.7279200553894043,43376439.0,1.9368176460266113
2013-03-04,2.7002899646759033,2.5380001068115234,2.7002899646759033,2.565619945526123,66985615.0,1.821584701538086
2013-03-05,2.617419958114624,2.5725300312042236,2.5725300312042236,2.6105101108551025,34352335.0,1.8534566164016724
2013-03-06,2.6346800327301025,2.6001501083374023,2.613960027694702,2.627779960632324,30939355.0,1.8657186031341553
2013-03-07,2.631230115890503,2.558720111846924,2.627779960632324,2.607059955596924,36602202.0,1.8510072231292725
2013-03-08,2.617419958114624,2.565619945526123,2.6001501083374023,2.579430103302002,21854940.0,1.8313899040222168
2013-03-11,2.582890033721924,2.555259943008423,2.579430103302002,2.565619945526123,17421281.0,1.821584701538086
2013-03-12,2.582890033721924,2.479300022125244,2.565619945526123,2.5103700160980225,28949017.0,1.7823574542999268
2013-03-13,2.5103700160980225,2.4447600841522217,2.5103700160980225,2.4723899364471436,19153406.0,1.7553914785385132
2013-03-14,2.493109941482544,2.4620299339294434,2.4723899364471436,2.468940019607544,13027343.0,1.752942442893982
2013-03-15,2.517280101776123,2.4620299339294434,2.4862000942230225,2.4758400917053223,21842380.0,1.7578414678573608
2013-03-18,2.4965600967407227,2.4620299339294434,2.4758400917053223,2.4758400917053223,15823436.0,1.7578414678573608
2013-03-19,2.517280101776123,2.4723899364471436,2.506920099258423,2.5103700160980225,19817789.0,1.7823574542999268
2013-03-20,2.5621700286865234,2.5000100135803223,2.5138299465179443,2.555259943008423,34619919.0,1.8142292499542236
2013-03-21,2.5690701007843018,2.5380001068115234,2.5518100261688232,2.555259943008423,21722836.0,1.8142292499542236
2013-03-22,2.555259943008423,2.531090021133423,2.555259943008423,2.5380001068115234,17434622.0,1.801974892616272
2013-03-25,2.714099884033203,2.5241799354553223,2.5448999404907227,2.665760040283203,80683620.0,1.8926841020584106
2013-03-26,2.7279200553894043,2.6484899520874023,2.665760040283203,2.679569959640503,83186060.0,1.9024889469146729
2013-03-27,2.845319986343384,2.6450400352478027,2.679569959640503,2.8245999813079834,114280628.0,2.005460023880005
2013-03-28,2.9109299182891846,2.7348198890686035,2.821150064468384,2.769350051879883,201157626.0,1.9662328958511353
2013-03-29,3.045599937438965,2.741729974746704,2.779710054397583,3.045599937438965,281618556.0,2.1623694896698
2013-04-01,3.169909954071045,3.0076100826263428,3.131920099258423,3.0490500926971436,369803788.0,2.1648192405700684
2013-04-02,3.1353800296783447,2.941999912261963,3.0145199298858643,3.0352399349212646,313709632.0,2.1550137996673584
2013-04-03,3.055959939956665,2.955820083618164,3.0076100826263428,3.0386900901794434,118700068.0,2.157463550567627
2013-04-08,3.118109941482544,2.9351000785827637,2.969630002975464,3.0490500926971436,160591869.0,2.1648192405700684
2013-04-09,3.131920099258423,2.9765400886535645,3.0145199298858643,3.028330087661743,216801945.0,2.1501080989837646
2013-04-10,3.080130100250244,2.9592700004577637,3.004159927368164,3.021430015563965,131732534.0,2.145209312438965
2013-04-11,3.1146600246429443,2.9972500801086426,3.042140007019043,3.004159927368164,165423135.0,2.1329474449157715
2013-04-12,3.017970085144043,2.9385499954223633,2.9765400886535645,3.004159927368164,142987562.0,2.1329474449157715
2013-04-15,3.066309928894043,2.9592700004577637,2.969630002975464,3.0352399349212646,168051252.0,2.1550137996673584
2013-04-16,3.066309928894043,2.9661800861358643,3.021430015563965,2.9972500801086426,172361252.0,2.1280412673950195
2013-04-17,3.0076100826263428,2.7279200553894043,2.9903500080108643,2.7589900493621826,237110523.0,1.9588770866394043
2013-04-18,2.7486300468444824,2.651949882507324,2.6968400478363037,2.707200050354004,105913146.0,1.9221066236495972
2013-04-19,2.7624499797821045,2.707200050354004,2.717560052871704,2.741729974746704,92146043.0,1.9466224908828735
2013-04-22,2.790070056915283,2.7210099697113037,2.7279200553894043,2.7486300468444824,65446710.0,1.951521396636963
2013-04-23,2.7486300468444824,2.627779960632324,2.7486300468444824,2.6450400352478027,80108700.0,1.8779727220535278
2013-04-24,2.6864800453186035,2.6346800327301025,2.641590118408203,2.665760040283203,47563939.0,1.8926841020584106
2013-04-25,2.6726698875427246,2.603610038757324,2.6692099571228027,2.607059955596924,52637981.0,1.8510072231292725
2013-04-26,2.6381399631500244,2.589790105819702,2.613960027694702,2.613960027694702,36686380.0,1.8559061288833618
2013-05-02,2.6761200428009033,2.607059955596924,2.6243200302124023,2.6623098850250244,33394234.0,1.8902344703674316
2013-05-03,2.7002899646759033,2.665760040283203,2.6830201148986816,2.6726698875427246,43883827.0,1.897589921951294
2013-05-06,2.6864800453186035,2.6450400352478027,2.6726698875427246,2.6761200428009033,44405813.0,1.9000399112701416
2013-05-07,2.6761200428009033,2.631230115890503,2.6726698875427246,2.6450400352478027,43002150.0,1.8779727220535278
2013-05-08,2.665760040283203,2.6346800327301025,2.6588499546051025,2.6450400352478027,33853311.0,1.8779727220535278
2013-05-09,2.6450400352478027,2.579430103302002,2.6450400352478027,2.593250036239624,49265961.0,1.8412022590637207
2013-05-10,2.641590118408203,2.5725300312042236,2.5966999530792236,2.641590118408203,33537044.0,1.875523567199707
2013-05-13,2.6726698875427246,2.631230115890503,2.641590118408203,2.6450400352478027,33043383.0,1.8779727220535278
2013-05-14,2.707200050354004,2.6381399631500244,2.6484899520874023,2.6830201148986816,60780454.0,1.904938817024231
2013-05-15,2.6830201148986816,2.6484899520874023,2.679569959640503,2.6692099571228027,29465139.0,1.895133376121521
2013-05-16,2.7244598865509033,2.6450400352478027,2.665760040283203,2.707200050354004,63285408.0,1.9221066236495972
2013-05-17,2.7382700443267822,2.693380117416382,2.693380117416382,2.7244598865509033,63948568.0,1.9343607425689697
2013-05-20,2.7486300468444824,2.714099884033203,2.7382700443267822,2.7279200553894043,54750132.0,1.9368176460266113
2013-05-21,2.7244598865509033,2.6761200428009033,2.7244598865509033,2.7210099697113037,56202555.0,1.931911587715149
2013-05-22,2.855679988861084,2.7002899646759033,2.7210099697113037,2.821150064468384,123011000.0,2.0030105113983154
2013-05-23,2.814239978790283,2.755539894104004,2.8004300594329834,2.7589900493621826,58659881.0,1.9588770866394043
2013-05-24,2.8004300594329834,2.765899896621704,2.769350051879883,2.790070056915283,39301642.0,1.980944037437439
2013-05-27,2.803879976272583,2.7382700443267822,2.7969799041748047,2.765899896621704,44457200.0,1.9637832641601562
2013-05-28,2.7831599712371826,2.717560052871704,2.765899896621704,2.779710054397583,47601115.0,1.973588228225708
2013-05-29,2.8729400634765625,2.8073298931121826,2.8245999813079834,2.817689895629883,105828064.0,2.000553846359253
2013-05-30,2.814239978790283,2.769350051879883,2.7969799041748047,2.7831599712371826,50270702.0,1.9760377407073975
2013-05-31,2.793519973754883,2.731369972229004,2.779710054397583,2.741729974746704,42427234.0,1.9466224908828735
2013-06-03,2.7589900493621826,2.7348198890686035,2.7382700443267822,2.7451798915863037,25689993.0,1.9490721225738525
2013-06-04,2.7486300468444824,2.6692099571228027,2.7486300468444824,2.6761200428009033,36285208.0,1.9000399112701416
2013-06-05,2.689929962158203,2.651949882507324,2.6761200428009033,2.6726698875427246,20743302.0,1.897589921951294
2013-06-06,2.6968400478363037,2.655400037765503,2.679569959640503,2.655400037765503,20637789.0,1.8853285312652588
2013-06-07,2.6761200428009033,2.613960027694702,2.6623098850250244,2.6208701133728027,24366496.0,1.8608124256134033
2013-06-13,2.6105101108551025,2.503469944000244,2.6105101108551025,2.5448999404907227,21982872.0,1.8068735599517822
2013-06-14,2.582890033721924,2.541450023651123,2.558720111846924,2.579430103302002,16502854.0,1.8313899040222168
2013-06-17,2.593250036239624,2.5207300186157227,2.5863399505615234,2.531090021133423,19988382.0,1.7970685958862305
2013-06-18,2.5448999404907227,2.5138299465179443,2.5380001068115234,2.5380001068115234,12471864.0,1.801974892616272
2013-06-19,2.541450023651123,2.506920099258423,2.5207300186157227,2.531090021133423,13560995.0,1.7970685958862305
2013-06-20,2.5759799480438232,2.5103700160980225,2.5241799354553223,2.5380001068115234,25816307.0,1.801974892616272
2013-06-21,2.565619945526123,2.479300022125244,2.503469944000244,2.5483601093292236,20394162.0,1.8093303442001343
2013-06-24,2.582890033721924,2.3480799198150635,2.5483601093292236,2.4136900901794434,40886869.0,1.7137150764465332
2013-06-25,2.4136900901794434,2.178879976272583,2.3826100826263428,2.3377199172973633,43111239.0,1.659776210784912
2013-06-26,2.368799924850464,2.303189992904663,2.341170072555542,2.3377199172973633,18782182.0,1.659776210784912
2013-06-27,2.4344100952148438,2.368799924850464,2.3860599994659424,2.3722500801086426,36309378.0,1.6842926740646362
2013-06-28,2.427500009536743,2.3135499954223633,2.3377199172973633,2.3618900775909424,20671939.0,1.6769369840621948
2013-07-01,2.379159927368164,2.330810070037842,2.3618900775909424,2.3618900775909424,20402884.0,1.6769369840621948
2013-07-02,2.403330087661743,2.3480799198150635,2.351530075073242,2.392970085144043,18630035.0,1.6990036964416504
2013-07-03,2.389509916305542,2.316999912261963,2.3826100826263428,2.354979991912842,18590604.0,1.6720308065414429
2013-07-04,2.4136900901794434,2.351530075073242,2.379159927368164,2.399869918823242,28121284.0,1.7039026021957397
2013-07-05,2.4205899238586426,2.379159927368164,2.399869918823242,2.3826100826263428,22565055.0,1.6916483640670776
2013-07-08,2.3480799198150635,2.2721099853515625,2.3480799198150635,2.2721099853515625,23199748.0,1.6131935119628906
2013-07-09,2.2962799072265625,2.241029977798462,2.2721099853515625,2.265199899673462,12656443.0,1.60828697681427
2013-07-10,2.3204500675201416,2.265199899673462,2.265199899673462,2.3204500675201416,16030267.0,1.6475147008895874
2013-07-11,2.4482200145721436,2.3377199172973633,2.3377199172973633,2.441309928894043,39680083.0,1.7333248853683472
2013-07-12,2.4723899364471436,2.4205899238586426,2.441309928894043,2.427500009536743,27991376.0,1.723520040512085
2013-07-15,2.4723899364471436,2.4309499263763428,2.4447600841522217,2.4723899364471436,21075164.0,1.7553914785385132
2013-07-16,2.5207300186157227,2.4344100952148438,2.479300022125244,2.5138299465179443,37129955.0,1.7848142385482788
2013-07-17,2.469630002975464,2.4116098880767822,2.4240500926971436,2.4364800453186035,22262488.0,1.8593331575393677
2013-07-18,2.428189992904663,2.341170072555542,2.4116098880767822,2.3494598865509033,21957584.0,1.7929261922836304
2013-07-19,2.366029977798462,2.2707300186157227,2.341170072555542,2.274869918823242,19854711.0,1.7360045909881592
2013-07-22,2.316309928894043,2.2210099697113037,2.2624399662017822,2.3121700286865234,14039385.0,1.7644692659378052
2013-07-23,2.3826100826263428,2.316309928894043,2.316309928894043,2.3618900775909424,20735424.0,1.802411675453186
2013-07-24,2.366029977798462,2.2873098850250244,2.3618900775909424,2.328739881515503,21543065.0,1.7771141529083252
2013-07-25,2.341170072555542,2.2831599712371826,2.328739881515503,2.291450023651123,16832313.0,1.748657464981079
2013-07-26,2.3080201148986816,2.2624399662017822,2.2955899238586426,2.303879976272583,18663991.0,1.7581427097320557
2013-07-29,2.332890033721924,2.2624399662017822,2.316309928894043,2.2707300186157227,16774733.0,1.732845425605774
2013-07-30,2.303879976272583,2.2583000659942627,2.279020071029663,2.279020071029663,12831940.0,1.7391717433929443
2013-07-31,2.3245999813079834,2.279020071029663,2.2873098850250244,2.291450023651123,12964770.0,1.748657464981079
2013-08-01,2.353600025177002,2.303879976272583,2.303879976272583,2.3494598865509033,30951939.0,1.7929261922836304
2013-08-02,2.3867499828338623,2.3245999813079834,2.3618900775909424,2.341170072555542,22960488.0,1.7865995168685913
2013-08-05,2.3577499389648438,2.3245999813079834,2.332890033721924,2.353600025177002,14042534.0,1.7960854768753052
2013-08-06,2.3867499828338623,2.3494598865509033,2.353600025177002,2.3618900775909424,21213169.0,1.802411675453186
2013-08-07,2.378469944000244,2.341170072555542,2.3577499389648438,2.353600025177002,23844759.0,1.7960854768753052
2013-08-08,2.3743200302124023,2.3245999813079834,2.353600025177002,2.328739881515503,17893730.0,1.7771141529083252
2013-08-09,2.3245999813079834,2.274869918823242,2.3204500675201416,2.2873098850250244,36532341.0,1.7454980611801147
2013-08-12,2.345319986343384,2.279020071029663,2.2873098850250244,2.341170072555542,34943015.0,1.7865995168685913
2013-08-13,2.3577499389648438,2.328739881515503,2.3577499389648438,2.353600025177002,25460050.0,1.7960854768753052
2013-08-14,2.403330087661743,2.353600025177002,2.3577499389648438,2.390899896621704,47535195.0,1.824549674987793
2013-08-15,2.4074699878692627,2.3577499389648438,2.3826100826263428,2.3577499389648438,24297967.0,1.7992522716522217
2013-08-16,2.3950400352478027,2.3080201148986816,2.353600025177002,2.3080201148986816,33603738.0,1.7613023519515991
2013-08-19,2.345319986343384,2.291450023651123,2.3121700286865234,2.3370299339294434,16535897.0,1.7834404706954956
2013-08-20,2.3577499389648438,2.303879976272583,2.328739881515503,2.3121700286865234,17540441.0,1.7644692659378052
2013-08-21,2.3204500675201416,2.291450023651123,2.3121700286865234,2.3080201148986816,13313383.0,1.7613023519515991
2013-08-22,2.316309928894043,2.2873098850250244,2.2997400760650635,2.2997400760650635,12559013.0,1.75498366355896
2013-08-23,2.415760040283203,2.332890033721924,2.3618900775909424,2.378469944000244,75559289.0,1.8150643110275269
2013-08-26,2.6105101108551025,2.3577499389648438,2.3867499828338623,2.602220058441162,147274648.0,1.985813021659851
2013-08-27,2.817689895629883,2.5732200145721436,2.6146600246429443,2.6851000785827637,190115958.0,2.049060583114624
2013-08-28,2.8094100952148438,2.589790105819702,2.6851000785827637,2.7348198890686035,196897445.0,2.087002992630005
2013-08-29,2.7845399379730225,2.6602299213409424,2.7348198890686035,2.6851000785827637,95923912.0,2.049060583114624
2013-08-30,2.9502899646759033,2.705820083618164,2.7513999938964844,2.904710054397583,232664397.0,2.2166497707366943
2013-09-02,3.0083000659942627,2.6726698875427246,2.9751501083374023,2.6809499263763428,180491710.0,2.045893669128418
2013-09-03,2.7596800327301025,2.6105101108551025,2.6395199298858643,2.6975300312042236,89229113.0,2.058546304702759
2013-09-04,2.7513999938964844,2.651949882507324,2.701669931411743,2.714099884033203,84419347.0,2.0711910724639893
2013-09-05,2.693380117416382,2.6105101108551025,2.693380117416382,2.618799924850464,76018899.0,1.9984654188156128
2013-09-06,2.817689895629883,2.6146600246429443,2.618799924850464,2.730679988861084,132078850.0,2.08384370803833
2013-09-09,2.7969799041748047,2.689239978790283,2.730679988861084,2.7762598991394043,136343561.0,2.118626594543457
2013-09-10,3.053879976272583,2.7389700412750244,2.7638299465179443,3.053879976272583,156833234.0,2.3304848670959473
2013-09-11,3.306649923324585,3.029020071029663,3.190619945526123,3.070460081100464,378018216.0,2.343137502670288
2013-09-12,3.1243300437927246,2.966870069503784,3.0000200271606445,3.0621700286865234,149656230.0,2.3368113040924072
2013-09-13,3.078749895095825,2.9254300594329834,3.078749895095825,2.9502899646759033,126832616.0,2.2514328956604004
2013-09-16,3.0745999813079834,2.9088499546051025,2.941999912261963,2.966870069503784,95456495.0,2.2640860080718994
2013-09-17,2.991729974746704,2.8135499954223633,2.9834399223327637,2.817689895629883,99417323.0,2.150242805480957
2013-09-18,2.9212899208068848,2.8094100952148438,2.830130100250244,2.8757100105285645,67134281.0,2.194519281387329
2013-09-23,3.0373098850250244,2.9088499546051025,2.9130001068115234,2.966870069503784,94770673.0,2.2640860080718994
2013-09-24,3.1989099979400635,2.9130001068115234,2.941999912261963,3.0870299339294434,171678770.0,2.3557825088500977
2013-09-25,3.140899896621704,3.0000200271606445,3.0911800861358643,3.0083000659942627,145873042.0,2.295701742172241
2013-09-26,3.0083000659942627,2.755539894104004,3.0083000659942627,2.767970085144043,117907734.0,2.112300395965576
2013-09-27,2.7969799041748047,2.6975300312042236,2.7721099853515625,2.730679988861084,55667521.0,2.08384370803833
2013-09-30,2.8259799480438232,2.755539894104004,2.755539894104004,2.7845399379730225,40206403.0,2.1249451637268066
2013-10-08,2.8135499954223633,2.743109941482544,2.7845399379730225,2.8011200428009033,39958302.0,2.1375980377197266
2013-10-09,2.7969799041748047,2.7348198890686035,2.7762598991394043,2.7845399379730225,51704401.0,2.1249451637268066
2013-10-10,2.8259799480438232,2.7596800327301025,2.7721099853515625,2.7886900901794434,53728882.0,2.128112316131592
2013-10-11,3.066309928894043,2.805259943008423,2.830130100250244,3.0248799324035645,163631699.0,2.308354139328003
2013-10-14,3.045599937438965,2.946150064468384,3.0000200271606445,2.9627199172973633,105366415.0,2.260918378829956
2013-10-15,3.0248799324035645,2.9254300594329834,2.9627199172973633,3.0083000659942627,81168057.0,2.295701742172241
2013-10-16,3.045599937438965,2.838409900665283,2.966870069503784,2.8508400917053223,82831728.0,2.1755404472351074
2013-10-17,2.9088499546051025,2.7969799041748047,2.879849910736084,2.805259943008423,48132453.0,2.1407570838928223
2013-10-18,2.842560052871704,2.7969799041748047,2.8135499954223633,2.8135499954223633,30398422.0,2.1470835208892822
2013-10-21,2.929569959640503,2.805259943008423,2.8218400478363037,2.9005699157714844,41860087.0,2.2134904861450195
2013-10-22,2.9212899208068848,2.8218400478363037,2.9005699157714844,2.8591299057006836,40029673.0,2.1818668842315674
2013-10-23,2.9378600120544434,2.817689895629883,2.8715600967407227,2.8259799480438232,46122058.0,2.156569242477417
2013-10-24,2.8508400917053223,2.780400037765503,2.838409900665283,2.7886900901794434,28510699.0,2.128112316131592
2013-10-25,2.8011200428009033,2.6726698875427246,2.7969799041748047,2.693380117416382,45220124.0,2.0553793907165527
2013-10-28,2.730679988861084,2.6809499263763428,2.689239978790283,2.701669931411743,23314640.0,2.0617055892944336
2013-10-29,2.726530075073242,2.5566399097442627,2.718250036239624,2.606369972229004,35548058.0,1.9889799356460571
2013-10-30,2.651949882507324,2.577359914779663,2.6229400634765625,2.6477999687194824,22220462.0,2.0205957889556885
2013-10-31,2.6726698875427246,2.593940019607544,2.6477999687194824,2.5980799198150635,27307524.0,1.9826534986495972
2013-11-01,2.6395199298858643,2.577359914779663,2.606369972229004,2.6229400634765625,18343370.0,2.0016250610351562
2013-11-04,2.6395199298858643,2.589790105819702,2.631230115890503,2.602220058441162,18421465.0,1.985813021659851
2013-11-05,2.6270899772644043,2.564929962158203,2.589790105819702,2.6270899772644043,21301205.0,2.004791498184204
2013-11-06,2.6229400634765625,2.581510066986084,2.618799924850464,2.5856499671936035,17309334.0,1.9731680154800415
2013-11-07,2.5856499671936035,2.5317800045013428,2.581510066986084,2.540070056915283,21104524.0,1.938384771347046
2013-11-08,2.5856499671936035,2.515209913253784,2.5276401042938232,2.5483601093292236,22948373.0,1.9447112083435059
2013-11-11,2.5483601093292236,2.4903500080108643,2.5483601093292236,2.494489908218384,16746160.0,1.9036015272140503
2013-11-12,2.5317800045013428,2.482059955596924,2.4986300468444824,2.5234899520874023,21200186.0,1.9257322549819946
2013-11-13,2.5359199047088623,2.4903500080108643,2.5317800045013428,2.494489908218384,17849906.0,1.9036015272140503
2013-11-14,2.5234899520874023,2.4862000942230225,2.506920099258423,2.5110599994659424,16926505.0,1.916246771812439
2013-11-15,2.6229400634765625,2.5110599994659424,2.519350051879883,2.5980799198150635,42482675.0,1.9826534986495972
2013-11-18,2.6726698875427246,2.5856499671936035,2.606369972229004,2.6643800735473633,39443359.0,2.0332484245300293
2013-11-19,2.6851000785827637,2.631230115890503,2.6643800735473633,2.6477999687194824,28920391.0,2.0205957889556885
2013-11-20,2.668519973754883,2.618799924850464,2.651949882507324,2.651949882507324,18482966.0,2.0237629413604736
2013-11-21,2.6477999687194824,2.6146600246429443,2.6477999687194824,2.631230115890503,22168426.0,2.007951259613037
2013-11-22,2.651949882507324,2.6229400634765625,2.6477999687194824,2.631230115890503,20846764.0,2.007951259613037
2013-11-25,2.6851000785827637,2.606369972229004,2.6229400634765625,2.643660068511963,24570469.0,2.0174365043640137
2013-11-26,2.689239978790283,2.6353700160980225,2.6353700160980225,2.6643800735473633,21289877.0,2.0332484245300293
2013-11-27,2.6851000785827637,2.643660068511963,2.6768100261688232,2.668519973754883,19777345.0,2.036407947540283
2013-11-28,2.7099599838256836,2.6643800735473633,2.6809499263763428,2.689239978790283,29884602.0,2.052219867706299
2013-11-29,2.705820083618164,2.6602299213409424,2.689239978790283,2.6643800735473633,22925828.0,2.0332484245300293
2013-12-02,2.651949882507324,2.540070056915283,2.6353700160980225,2.577359914779663,36112717.0,1.9668419361114502
2013-12-03,2.618799924850464,2.552500009536743,2.5690701007843018,2.6105101108551025,15616989.0,1.992139220237732
2013-12-04,2.817689895629883,2.6146600246429443,2.618799924850464,2.7472500801086426,81284416.0,2.0964889526367188
2013-12-05,2.767970085144043,2.701669931411743,2.7472500801086426,2.7389700412750244,40733043.0,2.090169906616211
2013-12-06,2.7389700412750244,2.6975300312042236,2.7348198890686035,2.705820083618164,22000768.0,2.0648727416992188
2013-12-09,2.7596800327301025,2.6975300312042236,2.7348198890686035,2.730679988861084,17757278.0,2.08384370803833
2013-12-10,2.8591299057006836,2.730679988861084,2.730679988861084,2.805259943008423,55266430.0,2.1407570838928223
2013-12-11,2.7845399379730225,2.7099599838256836,2.7845399379730225,2.726530075073242,32402882.0,2.080677032470703
2013-12-12,2.792829990386963,2.726530075073242,2.7348198890686035,2.7513999938964844,25674814.0,2.0996553897857666
2013-12-13,2.792829990386963,2.718250036239624,2.7389700412750244,2.767970085144043,24538176.0,2.112300395965576
2013-12-16,2.8094100952148438,2.7099599838256836,2.767970085144043,2.718250036239624,29998902.0,2.0743582248687744
2013-12-17,2.7513999938964844,2.6726698875427246,2.718250036239624,2.6851000785827637,18886782.0,2.049060583114624
2013-12-18,2.7099599838256836,2.6602299213409424,2.689239978790283,2.6726698875427246,12894728.0,2.03957462310791
2013-12-19,2.6975300312042236,2.602220058441162,2.6809499263763428,2.602220058441162,20817768.0,1.985813021659851
2013-12-20,2.6477999687194824,2.5732200145721436,2.6229400634765625,2.5856499671936035,17927724.0,1.9731680154800415
2013-12-23,2.6146600246429443,2.5607900619506836,2.606369972229004,2.581510066986084,11457178.0,1.9700084924697876
2013-12-24,2.6229400634765625,2.564929962158203,2.5980799198150635,2.593940019607544,12935503.0,1.9794942140579224
2013-12-25,2.6146600246429443,2.581510066986084,2.602220058441162,2.6146600246429443,11482994.0,1.995306134223938
2013-12-26,2.6353700160980225,2.5566399097442627,2.631230115890503,2.564929962158203,12912644.0,1.9573559761047363
2013-12-27,2.606369972229004,2.564929962158203,2.5856499671936035,2.593940019607544,13566410.0,1.9794942140579224
2013-12-30,2.6105101108551025,2.581510066986084,2.5980799198150635,2.581510066986084,11180880.0,1.9700084924697876
2013-12-31,2.5980799198150635,2.564929962158203,2.5732200145721436,2.581510066986084,11658659.0,1.9700084924697876
2014-01-02,2.5980799198150635,2.564929962158203,2.5856499671936035,2.581510066986084,12203992.0,1.9700084924697876
2014-01-03,2.581510066986084,2.5110599994659424,2.581510066986084,2.5276401042938232,18359295.0,1.9288990497589111
2014-01-06,2.5317800045013428,2.4323298931121826,2.5276401042938232,2.4323298931121826,20294235.0,1.856165885925293
2014-01-07,2.4903500080108643,2.3743200302124023,2.4240500926971436,2.4489099979400635,13860983.0,1.868818759918213
2014-01-08,2.4903500080108643,2.4116098880767822,2.4489099979400635,2.4198999404907227,13889030.0,1.8466802835464478
2014-01-09,2.465480089187622,2.3701798915863037,2.415760040283203,2.3826100826263428,16096185.0,1.8182238340377808
2014-01-10,2.4116098880767822,2.3743200302124023,2.3826100826263428,2.390899896621704,10497230.0,1.824549674987793
2014-01-13,2.403330087661743,2.3245999813079834,2.390899896621704,2.345319986343384,10818747.0,1.789766788482666
2014-01-14,2.3991799354553223,2.3370299339294434,2.345319986343384,2.390899896621704,8484246.0,1.824549674987793
2014-01-15,2.390899896621704,2.341170072555542,2.390899896621704,2.353600025177002,10245445.0,1.7960854768753052
2014-01-16,2.3867499828338623,2.341170072555542,2.353600025177002,2.378469944000244,9192886.0,1.8150643110275269
2014-01-17,2.3826100826263428,2.341170072555542,2.3826100826263428,2.345319986343384,9201566.0,1.789766788482666
2014-01-20,2.3618900775909424,2.341170072555542,2.345319986343384,2.353600025177002,7097991.0,1.7960854768753052
2014-01-21,2.3950400352478027,2.353600025177002,2.353600025177002,2.3743200302124023,10312796.0,1.8118972778320312
2014-01-22,2.453049898147583,2.378469944000244,2.3867499828338623,2.4447600841522217,17885836.0,1.8656517267227173
2014-01-23,2.482059955596924,2.4489099979400635,2.4613399505615234,2.457200050354004,12409597.0,1.8751449584960938
2014-01-24,2.4903500080108643,2.4447600841522217,2.4613399505615234,2.482059955596924,20425232.0,1.8941161632537842
2014-01-27,2.4862000942230225,2.457200050354004,2.477910041809082,2.4737699031829834,12171994.0,1.8877899646759033
2014-01-28,2.4903500080108643,2.465480089187622,2.4737699031829834,2.469630002975464,12754685.0,1.884630560874939
2014-01-29,2.482059955596924,2.440619945526123,2.482059955596924,2.4489099979400635,17782126.0,1.868818759918213
2014-01-30,2.477910041809082,2.4323298931121826,2.4447600841522217,2.457200050354004,14521996.0,1.8751449584960938
2014-02-07,2.477910041809082,2.4364800453186035,2.465480089187622,2.469630002975464,17023105.0,1.884630560874939
2014-02-10,2.5234899520874023,2.469630002975464,2.469630002975464,2.519350051879883,39576425.0,1.9225729703903198
2014-02-11,2.5317800045013428,2.4986300468444824,2.519350051879883,2.5234899520874023,28509116.0,1.9257322549819946
2014-02-12,2.5359199047088623,2.506920099258423,2.519350051879883,2.5317800045013428,27842822.0,1.932058572769165
2014-02-13,2.564929962158203,2.515209913253784,2.5276401042938232,2.5317800045013428,39317657.0,1.932058572769165
2014-02-14,2.643660068511963,2.5359199047088623,2.540070056915283,2.6395199298858643,64775743.0,2.014277219772339
2014-02-17,2.7348198890686035,2.6146600246429443,2.643660068511963,2.668519973754883,76435510.0,2.036407947540283
2014-02-18,2.689239978790283,2.6105101108551025,2.6602299213409424,2.631230115890503,34356091.0,2.007951259613037
2014-02-19,2.643660068511963,2.589790105819702,2.6229400634765625,2.6353700160980225,26557582.0,2.011110544204712
2014-02-20,2.6726698875427246,2.5980799198150635,2.631230115890503,2.602220058441162,25291844.0,1.985813021659851
2014-02-21,2.6105101108551025,2.519350051879883,2.602220058441162,2.5317800045013428,25760108.0,1.932058572769165
2014-02-24,2.5234899520874023,2.4737699031829834,2.5234899520874023,2.482059955596924,21023287.0,1.8941161632537842
2014-02-25,2.506920099258423,2.415760040283203,2.482059955596924,2.4240500926971436,20897734.0,1.8498475551605225
2014-02-26,2.519350051879883,2.4116098880767822,2.415760040283203,2.515209913253784,26166784.0,1.9194133281707764
2014-02-27,2.5442099571228027,2.506920099258423,2.519350051879883,2.519350051879883,24540223.0,1.9225729703903198
2014-02-28,2.5483601093292236,2.494489908218384,2.519350051879883,2.5276401042938232,22895285.0,1.9288990497589111
2014-03-03,2.618799924850464,2.519350051879883,2.5317800045013428,2.602220058441162,49006507.0,1.985813021659851
2014-03-04,2.602220058441162,2.602220058441162,2.602220058441162,2.602220058441162,0.0,1.985813021659851
2014-03-05,2.589790105819702,2.477910041809082,2.589790105819702,2.4903500080108643,44278900.0,1.9004424810409546
2014-03-06,2.5276401042938232,2.4447600841522217,2.469630002975464,2.515209913253784,20735725.0,1.9194133281707764
2014-03-07,2.506920099258423,2.453049898147583,2.502779960632324,2.4613399505615234,19699351.0,1.8783038854599
2014-03-10,2.4364800453186035,2.3577499389648438,2.4364800453186035,2.366029977798462,22136071.0,1.8055707216262817
2014-03-11,2.3991799354553223,2.3618900775909424,2.366029977798462,2.3743200302124023,10635498.0,1.8118972778320312
2014-03-12,2.4489099979400635,2.3701798915863037,2.378469944000244,2.4364800453186035,20694844.0,1.8593331575393677
2014-03-13,2.4364800453186035,2.403330087661743,2.4240500926971436,2.428189992904663,14256316.0,1.8530067205429077
2014-03-14,2.428189992904663,2.390899896621704,2.428189992904663,2.403330087661743,9432417.0,1.8340357542037964
2014-03-17,2.457200050354004,2.403330087661743,2.403330087661743,2.457200050354004,13791863.0,1.8751449584960938
2014-03-18,2.465480089187622,2.4323298931121826,2.4447600841522217,2.457200050354004,15242951.0,1.8751449584960938
2014-03-19,2.5359199047088623,2.469630002975464,2.519350051879883,2.494489908218384,42060197.0,1.9036015272140503
2014-03-20,2.506920099258423,2.4364800453186035,2.494489908218384,2.440619945526123,17480236.0,1.862492322921753
2014-03-21,2.519350051879883,2.4364800453186035,2.440619945526123,2.502779960632324,23846671.0,1.9099282026290894
2014-03-24,2.5442099571228027,2.5110599994659424,2.5359199047088623,2.5359199047088623,27134156.0,1.9352179765701294
2014-03-25,2.693380117416382,2.540070056915283,2.5483601093292236,2.5980799198150635,66331466.0,1.9826534986495972
2014-03-26,2.651949882507324,2.577359914779663,2.6105101108551025,2.602220058441162,36231484.0,1.985813021659851
2014-03-27,2.6146600246429443,2.5483601093292236,2.589790105819702,2.5690701007843018,26115940.0,1.9605154991149902
2014-03-28,2.651949882507324,2.5690701007843018,2.581510066986084,2.606369972229004,53728059.0,1.9889799356460571
2014-03-31,2.6395199298858643,2.540070056915283,2.6229400634765625,2.552500009536743,24412418.0,1.9478704929351807
2014-04-01,2.5856499671936035,2.540070056915283,2.5483601093292236,2.5607900619506836,16077540.0,1.9541969299316406
2014-04-02,2.589790105819702,2.5483601093292236,2.552500009536743,2.5732200145721436,14257450.0,1.9636821746826172
2014-04-03,2.593940019607544,2.5110599994659424,2.5732200145721436,2.5276401042938232,22972212.0,1.9288990497589111
2014-04-04,2.552500009536743,2.515209913253784,2.519350051879883,2.5483601093292236,12474021.0,1.9447112083435059
2014-04-08,2.593940019607544,2.540070056915283,2.5483601093292236,2.581510066986084,29405300.0,1.9700084924697876
2014-04-09,2.6105101108551025,2.581510066986084,2.589790105819702,2.589790105819702,16505757.0,1.9763274192810059
2014-04-10,2.618799924850464,2.593940019607544,2.593940019607544,2.606369972229004,23256983.0,1.9889799356460571
2014-04-11,2.6229400634765625,2.5856499671936035,2.602220058441162,2.6105101108551025,19197091.0,1.992139220237732
2014-04-14,2.6353700160980225,2.602220058441162,2.606369972229004,2.631230115890503,26733059.0,2.007951259613037
2014-04-15,2.631230115890503,2.577359914779663,2.631230115890503,2.581510066986084,20484209.0,1.9700084924697876
2014-04-16,2.593940019607544,2.564929962158203,2.5732200145721436,2.5856499671936035,14141698.0,1.9731680154800415
2014-04-17,2.6105101108551025,2.5732200145721436,2.5856499671936035,2.593940019607544,15220070.0,1.9794942140579224
2014-04-18,2.593940019607544,2.5690701007843018,2.577359914779663,2.577359914779663,12436704.0,1.9668419361114502
2014-04-21,2.577359914779663,2.5276401042938232,2.5690701007843018,2.5276401042938232,18906202.0,1.9288990497589111
2014-04-22,2.5483601093292236,2.506920099258423,2.5276401042938232,2.5442099571228027,15173718.0,1.9415438175201416
2014-04-23,2.577359914779663,2.5317800045013428,2.5607900619506836,2.540070056915283,11254266.0,1.938384771347046
2014-04-24,2.5442099571228027,2.494489908218384,2.519350051879883,2.4986300468444824,12920857.0,1.9067611694335938
2014-04-25,2.515209913253784,2.440619945526123,2.4986300468444824,2.4447600841522217,15449167.0,1.8656517267227173
2014-04-28,2.465480089187622,2.4198999404907227,2.440619945526123,2.428189992904663,14399744.0,1.8530067205429077
2014-04-29,2.4986300468444824,2.4323298931121826,2.4364800453186035,2.494489908218384,10755291.0,1.9036015272140503
2014-04-30,2.515209913253784,2.482059955596924,2.506920099258423,2.4903500080108643,7996106.0,1.9004424810409546
2014-05-05,2.4903500080108643,2.4447600841522217,2.4862000942230225,2.477910041809082,12583885.0,1.8909492492675781
2014-05-06,2.4862000942230225,2.457200050354004,2.4737699031829834,2.469630002975464,13201152.0,1.884630560874939
2014-05-07,2.465480089187622,2.4198999404907227,2.465480089187622,2.428189992904663,14255150.0,1.8530067205429077
2014-05-08,2.4613399505615234,2.4240500926971436,2.4364800453186035,2.428189992904663,9769223.0,1.8530067205429077
2014-05-09,2.4447600841522217,2.4074699878692627,2.4447600841522217,2.428189992904663,10443219.0,1.8530067205429077
2014-05-12,2.494489908218384,2.4447600841522217,2.4447600841522217,2.4737699031829834,17370592.0,1.8877899646759033
2014-05-13,2.4903500080108643,2.4447600841522217,2.4903500080108643,2.4613399505615234,12952804.0,1.8783038854599
2014-05-14,2.477910041809082,2.4489099979400635,2.4613399505615234,2.4737699031829834,9491645.0,1.8877899646759033
2014-05-15,2.4737699031829834,2.428189992904663,2.4737699031829834,2.4364800453186035,9076805.0,1.8593331575393677
2014-05-16,2.457200050354004,2.4364800453186035,2.4489099979400635,2.4489099979400635,8623726.0,1.868818759918213
2014-05-19,2.453049898147583,2.4116098880767822,2.4447600841522217,2.4240500926971436,6546671.0,1.8498475551605225
2014-05-20,2.4447600841522217,2.403330087661743,2.4364800453186035,2.4240500926971436,7215824.0,1.8498475551605225
2014-05-21,2.440619945526123,2.3991799354553223,2.4116098880767822,2.440619945526123,6096316.0,1.862492322921753
2014-05-22,2.4613399505615234,2.428189992904663,2.4364800453186035,2.4323298931121826,9636958.0,1.856165885925293
2014-05-23,2.4613399505615234,2.428189992904663,2.4323298931121826,2.457200050354004,7401546.0,1.8751449584960938
2014-05-26,2.482059955596924,2.453049898147583,2.482059955596924,2.4613399505615234,7441945.0,1.8783038854599
2014-05-27,2.4613399505615234,2.4323298931121826,2.453049898147583,2.440619945526123,6808675.0,1.862492322921753
2014-05-28,2.453049898147583,2.4240500926971436,2.4323298931121826,2.4489099979400635,9864399.0,1.868818759918213
2014-05-29,2.457200050354004,2.4323298931121826,2.4447600841522217,2.4364800453186035,7870611.0,1.8593331575393677
2014-05-30,2.453049898147583,2.4198999404907227,2.4364800453186035,2.4489099979400635,7982944.0,1.868818759918213
2014-06-03,2.453049898147583,2.4323298931121826,2.4489099979400635,2.4323298931121826,6355965.0,1.856165885925293
2014-06-04,2.440619945526123,2.3950400352478027,2.4323298931121826,2.403330087661743,9856590.0,1.8340357542037964
2014-06-05,2.4198999404907227,2.3991799354553223,2.403330087661743,2.4116098880767822,5840584.0,1.8403539657592773
2014-06-06,2.415760040283203,2.3826100826263428,2.415760040283203,2.3950400352478027,12007167.0,1.8277089595794678
2014-06-09,2.4198999404907227,2.378469944000244,2.378469944000244,2.3867499828338623,8470912.0,1.8213828802108765
2014-06-10,2.453049898147583,2.4074699878692627,2.4198999404907227,2.4489099979400635,18021375.0,1.868818759918213
2014-06-11,2.4613399505615234,2.440619945526123,2.440619945526123,2.4489099979400635,8754371.0,1.868818759918213
2014-06-12,2.453049898147583,2.4198999404907227,2.4447600841522217,2.4323298931121826,13431682.0,1.856165885925293
2014-06-13,2.4489099979400635,2.4198999404907227,2.4364800453186035,2.4489099979400635,11883853.0,1.868818759918213
2014-06-16,2.482059955596924,2.453049898147583,2.453049898147583,2.4737699031829834,22298543.0,1.8877899646759033
2014-06-17,2.4078900814056396,2.3809499740600586,2.4024999141693115,2.3863399028778076,10480085.0,1.9418343305587769
2014-06-18,2.3809499740600586,2.316309928894043,2.3809499740600586,2.327080011367798,15400462.0,1.8936128616333008
2014-06-19,2.337860107421875,2.278599977493286,2.321700096130371,2.283989906311035,10619125.0,1.8585491180419922
2014-06-20,2.305540084838867,2.283989906311035,2.283989906311035,2.29475998878479,6204328.0,1.867313265800476
2014-06-23,2.300149917602539,2.2462799549102783,2.2893800735473633,2.2570600509643555,15517588.0,1.8366355895996094
2014-06-24,2.2678298950195312,2.2462799549102783,2.2624399662017822,2.2624399662017822,6847509.0,1.8410136699676514
2014-06-25,2.2732200622558594,2.2355101108551025,2.2678298950195312,2.2624399662017822,6918455.0,1.8410136699676514
2014-06-26,2.2893800735473633,2.2570600509643555,2.2624399662017822,2.2732200622558594,12228739.0,1.8497854471206665
2014-06-27,2.2893800735473633,2.2624399662017822,2.283989906311035,2.283989906311035,10126689.0,1.8585491180419922
2014-06-30,2.316309928894043,2.2893800735473633,2.2893800735473633,2.310920000076294,10752818.0,1.8804627656936646
2014-07-01,2.321700096130371,2.29475998878479,2.316309928894043,2.300149917602539,10016414.0,1.8716989755630493
2014-07-02,2.310920000076294,2.283989906311035,2.305540084838867,2.305540084838867,11524980.0,1.8760851621627808
2014-07-03,2.327080011367798,2.300149917602539,2.310920000076294,2.316309928894043,12213082.0,1.8848490715026855
2014-07-04,2.327080011367798,2.2893800735473633,2.316309928894043,2.305540084838867,11112150.0,1.8760851621627808
2014-07-07,2.305540084838867,2.283989906311035,2.305540084838867,2.300149917602539,9295005.0,1.8716989755630493
2014-07-08,2.300149917602539,2.278599977493286,2.300149917602539,2.29475998878479,7827068.0,1.867313265800476
2014-07-09,2.29475998878479,2.2570600509643555,2.29475998878479,2.2624399662017822,11024769.0,1.8410136699676514
2014-07-10,2.2678298950195312,2.2462799549102783,2.2624399662017822,2.2570600509643555,9924230.0,1.8366355895996094
2014-07-11,2.2732200622558594,2.2516698837280273,2.2516698837280273,2.2570600509643555,9199468.0,1.8366355895996094
2014-07-14,2.283989906311035,2.2570600509643555,2.2570600509643555,2.283989906311035,11722378.0,1.8585491180419922
2014-07-15,2.2893800735473633,2.2624399662017822,2.283989906311035,2.283989906311035,12105148.0,1.8585491180419922
2014-07-16,2.316309928894043,2.2732200622558594,2.278599977493286,2.305540084838867,21714104.0,1.8760851621627808
2014-07-17,2.305540084838867,2.2732200622558594,2.300149917602539,2.283989906311035,10322462.0,1.8585491180419922
2014-07-18,2.29475998878479,2.2678298950195312,2.2678298950195312,2.283989906311035,8224685.0,1.8585491180419922
2014-07-21,2.305540084838867,2.2678298950195312,2.2893800735473633,2.29475998878479,13178836.0,1.867313265800476
2014-07-22,2.305540084838867,2.278599977493286,2.2893800735473633,2.300149917602539,13814276.0,1.8716989755630493
2014-07-23,2.300149917602539,2.278599977493286,2.2893800735473633,2.29475998878479,14264618.0,1.867313265800476
2014-07-24,2.337860107421875,2.2893800735473633,2.2893800735473633,2.332469940185547,33343711.0,1.8979988098144531
2014-07-25,2.348629951477051,2.316309928894043,2.337860107421875,2.337860107421875,23155029.0,1.9023847579956055
2014-07-28,2.3917300701141357,2.337860107421875,2.337860107421875,2.3863399028778076,39214480.0,1.9418343305587769
2014-07-29,2.445590019226074,2.375570058822632,2.3863399028778076,2.4186599254608154,47144867.0,1.9681344032287598
2014-07-30,2.4348199367523193,2.3863399028778076,2.4132699966430664,2.4294300079345703,30237954.0,1.976897954940796
2014-07-31,2.4402101039886475,2.4024999141693115,2.4294300079345703,2.4294300079345703,24872245.0,1.976897954940796
2014-08-01,2.5641000270843506,2.4078900814056396,2.4240500926971436,2.467139959335327,84256733.0,2.0075838565826416
2014-08-04,2.526400089263916,2.461750030517578,2.467139959335327,2.51023006439209,49915742.0,2.042647361755371
2014-08-05,2.51023006439209,2.477910041809082,2.494070053100586,2.499459981918335,27971947.0,2.0338833332061768
2014-08-06,2.515619993209839,2.461750030517578,2.494070053100586,2.504849910736084,31084846.0,2.038269281387329
2014-08-07,2.51023006439209,2.472529888153076,2.504849910736084,2.477910041809082,28976636.0,2.016347646713257
2014-08-08,2.494070053100586,2.472529888153076,2.48868989944458,2.483299970626831,19009001.0,2.020733594894409
2014-08-11,2.504849910736084,2.472529888153076,2.494070053100586,2.494070053100586,27330782.0,2.0294976234436035
2014-08-12,2.504849910736084,2.483299970626831,2.494070053100586,2.494070053100586,23482247.0,2.0294976234436035
2014-08-13,2.499459981918335,2.472529888153076,2.494070053100586,2.48868989944458,23938805.0,2.0251195430755615
2014-08-14,2.51023006439209,2.477910041809082,2.494070053100586,2.48868989944458,44178919.0,2.0251195430755615
2014-08-15,2.494070053100586,2.467139959335327,2.477910041809082,2.483299970626831,24020351.0,2.020733594894409
2014-08-18,2.504849910736084,2.472529888153076,2.483299970626831,2.499459981918335,30925483.0,2.0338833332061768
2014-08-19,2.504849910736084,2.483299970626831,2.499459981918335,2.499459981918335,23565646.0,2.0338833332061768
2014-08-20,2.5479400157928467,2.499459981918335,2.499459981918335,2.521009922027588,46392780.0,2.051419258117676
2014-08-21,2.5317800045013428,2.477910041809082,2.526400089263916,2.499459981918335,23185869.0,2.0338833332061768
2014-08-22,2.54256010055542,2.483299970626831,2.499459981918335,2.537169933319092,40837181.0,2.0645689964294434
2014-08-25,2.558720111846924,2.521009922027588,2.537169933319092,2.5317800045013428,34333494.0,2.06018328666687
2014-08-26,2.5317800045013428,2.4509799480438232,2.521009922027588,2.4563701152801514,32965535.0,1.9988197088241577
2014-08-27,2.472529888153076,2.4348199367523193,2.4509799480438232,2.4509799480438232,17530267.0,1.9944337606430054
2014-08-28,2.461750030517578,2.4024999141693115,2.4509799480438232,2.4186599254608154,21548029.0,1.9681344032287598
2014-08-29,2.4348199367523193,2.4078900814056396,2.4240500926971436,2.4348199367523193,12656185.0,1.9812839031219482
2014-09-01,2.526400089263916,2.4348199367523193,2.4402101039886475,2.51023006439209,32946956.0,2.042647361755371
2014-09-02,2.526400089263916,2.494070053100586,2.51023006439209,2.521009922027588,31951512.0,2.051419258117676
2014-09-03,2.5748798847198486,2.515619993209839,2.526400089263916,2.5533299446105957,59714182.0,2.07771897315979
2014-09-04,2.650290012359619,2.5856499671936035,2.5964200496673584,2.6018099784851074,81450004.0,2.117168664932251
2014-09-05,2.6233599185943604,2.5694899559020996,2.6071999073028564,2.6179699897766113,57311746.0,2.1303184032440186
2014-09-09,2.650290012359619,2.6018099784851074,2.6179699897766113,2.6125800609588623,37201106.0,2.1259326934814453
2014-09-10,2.6018099784851074,2.5694899559020996,2.6018099784851074,2.5910398960113525,35588361.0,2.1084046363830566
2014-09-11,2.693380117416382,2.5910398960113525,2.6125800609588623,2.6071999073028564,78922182.0,2.121554374694824
2014-09-12,2.661060094833374,2.5910398960113525,2.6071999073028564,2.650290012359619,48088452.0,2.156618356704712
2014-09-15,2.666450023651123,2.6179699897766113,2.64490008354187,2.64490008354187,40776303.0,2.1522324085235596
2014-09-16,2.7149300575256348,2.6018099784851074,2.64490008354187,2.6125800609588623,98024467.0,2.1259326934814453
2014-09-17,2.650290012359619,2.5694899559020996,2.6071999073028564,2.6125800609588623,42283711.0,2.1259326934814453
2014-09-18,2.720319986343384,2.6341300010681152,2.64490008354187,2.7095398902893066,115113225.0,2.204831600189209
2014-09-19,2.7149300575256348,2.661060094833374,2.7149300575256348,2.687999963760376,48785499.0,2.1873040199279785
2014-09-22,2.698770046234131,2.6179699897766113,2.693380117416382,2.6233599185943604,43986826.0,2.134704351425171
2014-09-23,2.671839952468872,2.6125800609588623,2.6179699897766113,2.650290012359619,33164493.0,2.156618356704712
2014-09-24,2.682610034942627,2.6179699897766113,2.64490008354187,2.666450023651123,43909586.0,2.1697678565979004
2014-09-25,2.687999963760376,2.64490008354187,2.687999963760376,2.655679941177368,47116014.0,2.1610043048858643
2014-09-26,2.671839952468872,2.6395199298858643,2.650290012359619,2.650290012359619,29370139.0,2.156618356704712
2014-09-29,2.682610034942627,2.650290012359619,2.650290012359619,2.682610034942627,43738744.0,2.182918071746826
2014-09-30,2.7149300575256348,2.671839952468872,2.671839952468872,2.687999963760376,49637184.0,2.1873040199279785
2014-10-08,2.7149300575256348,2.682610034942627,2.7095398902893066,2.7095398902893066,37158983.0,2.204831600189209
2014-10-09,2.7149300575256348,2.682610034942627,2.7095398902893066,2.7095398902893066,41910641.0,2.204831600189209
2014-10-10,2.698770046234131,2.671839952468872,2.698770046234131,2.687999963760376,36451280.0,2.1873040199279785
2014-10-13,2.693380117416382,2.661060094833374,2.671839952468872,2.693380117416382,31328168.0,2.1916821002960205
2014-10-14,2.698770046234131,2.666450023651123,2.693380117416382,2.677220106124878,31652323.0,2.178532361984253
2014-10-15,2.682610034942627,2.661060094833374,2.666450023651123,2.671839952468872,24780183.0,2.174154043197632
2014-10-16,2.7741899490356445,2.650290012359619,2.671839952468872,2.70415997505188,87775812.0,2.200453996658325
2014-10-17,2.70415997505188,2.6395199298858643,2.693380117416382,2.666450023651123,39930920.0,2.1697678565979004
2014-10-20,2.687999963760376,2.655679941177368,2.671839952468872,2.671839952468872,21640349.0,2.174154043197632
2014-10-21,2.70415997505188,2.655679941177368,2.677220106124878,2.666450023651123,24720137.0,2.1697678565979004
2014-10-22,2.671839952468872,2.6071999073028564,2.661060094833374,2.6125800609588623,27932985.0,2.1259326934814453
2014-10-23,2.655679941177368,2.5748798847198486,2.628740072250366,2.5856499671936035,31957526.0,2.1040189266204834
2014-10-24,2.6125800609588623,2.5641000270843506,2.5910398960113525,2.5856499671936035,24626571.0,2.1040189266204834
2014-10-27,2.5856499671936035,2.5479400157928467,2.5802600383758545,2.558720111846924,19355884.0,2.0821051597595215
2014-10-28,2.6341300010681152,2.5694899559020996,2.5694899559020996,2.628740072250366,32857643.0,2.139082431793213
2014-10-29,2.7149300575256348,2.6233599185943604,2.6341300010681152,2.693380117416382,74885171.0,2.1916821002960205
2014-10-30,2.865760087966919,2.682610034942627,2.687999963760376,2.8011200428009033,201217600.0,2.279353141784668
2014-10-31,2.8011200428009033,2.7580299377441406,2.7957301139831543,2.7903499603271484,98411950.0,2.2705888748168945
2014-11-03,2.83882999420166,2.7688000202178955,2.7957301139831543,2.8065099716186523,80853580.0,2.283738851547241
2014-11-04,2.9303998947143555,2.7741899490356445,2.8011200428009033,2.887310028076172,158011325.0,2.3494884967803955
2014-11-05,2.9842700958251953,2.849600076675415,2.9411799907684326,2.9142398834228516,163769278.0,2.3714020252227783
2014-11-06,3.205130100250244,2.9088499546051025,3.027359962463379,3.1458699703216553,389305770.0,2.5598862171173096
2014-11-07,3.0812299251556396,2.9465599060058594,3.016590118408203,3.027359962463379,289551423.0,2.4634509086608887
2014-11-10,3.0812299251556396,2.978879928588867,3.011199951171875,3.070460081100464,145526676.0,2.498522996902466
2014-11-11,3.075850009918213,2.854990005493164,3.075850009918213,2.903470039367676,158619490.0,2.362638473510742
2014-11-12,3.032749891281128,2.871150016784668,2.8980801105499268,3.016590118408203,126375900.0,2.4546875953674316
2014-11-13,3.1889700889587402,3.011199951171875,3.032749891281128,3.043519973754883,178632028.0,2.4766008853912354
2014-11-14,3.0866200923919678,2.9142398834228516,3.000430107116699,2.9842700958251953,102517995.0,2.428387403488159
2014-11-17,3.0650699138641357,2.9303998947143555,3.0058200359344482,3.011199951171875,82244783.0,2.450301170349121
2014-11-18,3.0596799850463867,2.9681100845336914,2.9896600246429443,3.0058200359344482,79320045.0,2.445923328399658
2014-11-19,3.1458699703216553,3.021980047225952,3.032749891281128,3.05430006980896,112182240.0,2.485373020172119
2014-11-20,3.1081700325012207,2.995039939880371,3.0812299251556396,3.021980047225952,72356585.0,2.459073305130005
2014-11-21,3.0812299251556396,2.995039939880371,3.021980047225952,3.070460081100464,84189093.0,2.498522996902466
2014-11-24,3.194350004196167,3.070460081100464,3.1404900550842285,3.1404900550842285,168513115.0,2.5555083751678467
2014-11-25,3.4529199600219727,3.167419910430908,3.178189992904663,3.4529199600219727,426722089.0,2.809741497039795
2014-11-26,3.4798500537872314,3.3505699634552,3.393670082092285,3.442150115966797,269190991.0,2.800978183746338
2014-11-27,3.4313700199127197,3.345180034637451,3.425990104675293,3.399049997329712,145250435.0,2.7659058570861816
2014-11-28,3.4583098888397217,3.3397998809814453,3.393670082092285,3.4367599487304688,171400572.0,2.7965919971466064
2014-12-01,3.420599937438965,3.3128600120544434,3.420599937438965,3.3236401081085205,131139676.0,2.704542636871338
2014-12-02,3.598360061645508,3.366729974746704,3.366729974746704,3.4583098888397217,208750414.0,2.8141279220581055
2014-12-03,3.5660400390625,3.393670082092285,3.4636900424957275,3.5121700763702393,199584851.0,2.85795521736145
2014-12-04,3.571429967880249,3.4529199600219727,3.4960100650787354,3.5660400390625,172227088.0,2.9017906188964844
2014-12-05,3.582200050354004,3.361340045928955,3.5660400390625,3.425990104675293,153895318.0,2.787827968597412
2014-12-08,3.6360700130462646,3.372119903564453,3.4313700199127197,3.6252999305725098,216321959.0,2.95001220703125
2014-12-09,3.894629955291748,3.4636900424957275,3.6360700130462646,3.5013999938964844,288145768.0,2.849191188812256
2014-12-10,3.7599599361419678,3.5175600051879883,3.6899399757385254,3.711479902267456,181790437.0,3.020139217376709
2014-12-11,3.8515400886535645,3.6630001068115234,3.716870069503784,3.733030080795288,159918967.0,3.037675380706787
2014-12-12,3.959280014038086,3.749190092086792,3.7599599361419678,3.926949977874756,198984935.0,3.1954736709594727
2014-12-15,4.320189952850342,3.8407700061798096,3.910789966583252,4.260930061340332,254484146.0,3.467243194580078
2014-12-16,4.255549907684326,4.120880126953125,4.120880126953125,4.2016801834106445,189566558.0,3.419029712677002
2014-12-17,4.384829998016357,4.110109806060791,4.21245002746582,4.21245002746582,180744946.0,3.4277937412261963
2014-12-18,4.444089889526367,4.153200149536133,4.185520172119141,4.336349964141846,182029593.0,3.5286147594451904
2014-12-19,4.745739936828613,4.336349964141846,4.438700199127197,4.740359783172607,253942068.0,3.8573689460754395
2014-12-22,5.112040042877197,4.3686699867248535,4.772679805755615,4.471020221710205,283903020.0,3.6381995677948
2014-12-23,4.449470043182373,4.023920059204102,4.449470043182373,4.158589839935303,151533749.0,3.383965492248535
2014-12-24,4.255549907684326,4.093949794769287,4.2016801834106445,4.153200149536133,106004318.0,3.379580020904541
2014-12-25,4.514110088348389,4.153200149536133,4.196290016174316,4.508729934692383,161835278.0,3.6688854694366455
2014-12-26,4.740359783172607,4.379439830780029,4.497950077056885,4.600299835205078,204475747.0,3.7433979511260986
2014-12-29,4.788839817047119,4.514110088348389,4.616459846496582,4.654170036315918,196028319.0,3.787233829498291
2014-12-30,4.659560203552246,4.503339767456055,4.654170036315918,4.541049957275391,96972714.0,3.6951847076416016
2014-12-31,4.62185001373291,4.422540187835693,4.5572099685668945,4.530270099639893,104926503.0,3.6864125728607178
2015-01-05,4.697259902954102,4.524889945983887,4.524889945983887,4.594910144805908,129175531.0,3.7390124797821045
2015-01-06,4.627230167388916,4.422540187835693,4.5356597900390625,4.497950077056885,110578888.0,3.6601128578186035
2015-01-07,4.611070156097412,4.471020221710205,4.508729934692383,4.573369979858398,107217833.0,3.721484422683716
2015-01-08,4.573369979858398,4.363279819488525,4.573369979858398,4.395599842071533,97821535.0,3.5768277645111084
2015-01-09,4.427929878234863,4.255549907684326,4.330959796905518,4.260930061340332,110627065.0,3.467243194580078
2015-01-12,4.234000205993652,4.083169937133789,4.1909098625183105,4.110109806060791,77904277.0,3.3445162773132324
2015-01-13,4.1909098625183105,4.115489959716797,4.115489959716797,4.174749851226807,45633954.0,3.397115468978882
2015-01-14,4.2070698738098145,4.018529891967773,4.185520172119141,4.050849914550781,53099943.0,3.2962944507598877
2015-01-15,4.29325008392334,4.061620235443115,4.067009925842285,4.287869930267334,75866506.0,3.4891645908355713
2015-01-16,4.530270099639893,4.27170991897583,4.309420108795166,4.519499778747559,122789175.0,3.6776483058929443
2015-01-19,4.627230167388916,4.2016801834106445,4.309420108795166,4.3686699867248535,186756732.0,3.5549144744873047
2015-01-20,4.62185001373291,4.336349964141846,4.336349964141846,4.605690002441406,181138915.0,3.747784376144409
2015-01-21,4.875030040740967,4.62185001373291,4.62185001373291,4.788839817047119,193540478.0,3.8968188762664795
2015-01-22,5.004310131072998,4.756519794464111,4.842710018157959,4.891190052032471,180836195.0,3.9801042079925537
2015-01-23,5.004310131072998,4.783450126647949,4.961219787597656,4.858870029449463,133687912.0,3.9538040161132812
2015-01-26,5.343679904937744,5.009699821472168,5.117430210113525,5.343679904937744,266299726.0,4.348308086395264
2015-01-27,5.70458984375,5.365220069885254,5.505280017852783,5.424479961395264,326692361.0,4.414057731628418
2015-01-28,5.693819999694824,5.34906005859375,5.397540092468262,5.548369884490967,209894569.0,4.514870643615723
2015-01-29,5.521440029144287,5.246709823608398,5.494500160217285,5.257490158081055,202958608.0,4.278172492980957
2015-01-30,5.316740036010742,5.020470142364502,5.252099990844727,5.042019844055176,179631403.0,4.102838516235352
2015-02-02,5.203619956970215,4.880410194396973,4.934279918670654,5.1012701988220215,126935523.0,4.151052474975586
2015-02-03,5.295199871063232,5.074339866638184,5.155139923095703,5.138979911804199,105554276.0,4.181737422943115
2015-02-04,5.128200054168701,4.928890228271484,5.117430210113525,4.97737979888916,99111205.0,4.050239086151123
2015-02-05,5.117430210113525,4.907350063323975,5.117430210113525,4.91811990737915,89613598.0,4.002017021179199
2015-02-06,5.117430210113525,4.9019598960876465,4.9019598960876465,4.939670085906982,98055981.0,4.0195536613464355
2015-02-09,5.025859832763672,4.858870029449463,4.97199010848999,4.961219787597656,63282789.0,4.0370893478393555
2015-02-10,5.252099990844727,4.934279918670654,4.955830097198486,5.241330146789551,99073619.0,4.2650227546691895
2015-02-11,5.467569828033447,5.209010124206543,5.225170135498047,5.381380081176758,127082670.0,4.378985404968262
2015-02-12,5.489120006561279,5.32213020324707,5.489120006561279,5.354450225830078,93006055.0,4.357071876525879
2015-02-13,5.440639972686768,5.343679904937744,5.4190897941589355,5.354450225830078,87447162.0,4.357071876525879
2015-02-16,5.386769771575928,5.225170135498047,5.375999927520752,5.343679904937744,86985655.0,4.348308086395264
2015-02-17,5.774620056152344,5.370610237121582,5.413700103759766,5.629169940948486,143746908.0,4.580619812011719
2015-02-25,5.69920015335083,5.521440029144287,5.656109809875488,5.6237897872924805,95434908.0,4.576241493225098
2015-02-26,5.763840198516846,5.521440029144287,5.6237897872924805,5.69920015335083,112389118.0,4.637605667114258
2015-02-27,5.763840198516846,5.586080074310303,5.683040142059326,5.6453399658203125,98584949.0,4.593777656555176
2015-03-02,5.70458984375,5.548369884490967,5.67765998840332,5.69920015335083,99380020.0,4.637605667114258
2015-03-03,6.022409915924072,5.688429832458496,5.925449848175049,5.70458984375,213409557.0,4.641991138458252
2015-03-04,5.731520175933838,5.494500160217285,5.683040142059326,5.629169940948486,145720310.0,4.580619812011719
2015-03-05,5.736909866333008,5.553760051727295,5.602240085601807,5.672269821166992,89784247.0,4.615691661834717
2015-03-06,5.871580123901367,5.548369884490967,5.672269821166992,5.763840198516846,140327024.0,4.690204620361328
2015-03-09,5.914669990539551,5.70458984375,5.75846004486084,5.806940078735352,128938428.0,4.725276947021484
2015-03-10,5.839260101318359,5.672269821166992,5.763840198516846,5.715360164642334,104326271.0,4.650754928588867
2015-03-11,5.753069877624512,5.521440029144287,5.726140022277832,5.559150218963623,115175401.0,4.523642063140869
2015-03-12,5.683040142059326,5.548369884490967,5.559150218963623,5.602240085601807,72339617.0,4.558706283569336
2015-03-13,5.639949798583984,5.542990207672119,5.602240085601807,5.613009929656982,61072147.0,4.567469596862793
2015-03-16,5.882349967956543,5.6345601081848145,5.6453399658203125,5.833869934082031,143003320.0,4.747190475463867
2015-03-17,5.860809803009033,5.736909866333008,5.844649791717529,5.790780067443848,123770984.0,4.712126731872559
2015-03-18,5.876969814300537,5.763840198516846,5.790780067443848,5.871580123901367,116150427.0,4.777875900268555
2015-03-19,6.103209972381592,5.806940078735352,5.876969814300537,6.05472993850708,174943090.0,4.926910400390625
2015-03-20,6.076280117034912,5.920060157775879,6.060120105743408,5.9847002029418945,142299238.0,4.869925022125244
2015-03-23,6.1355299949646,5.920060157775879,6.060120105743408,5.99547004699707,176548683.0,4.878688812255859
2015-03-24,6.092440128326416,5.709980010986328,6.070889949798584,5.850029945373535,188337128.0,4.760339736938477
2015-03-25,5.850029945373535,5.709980010986328,5.850029945373535,5.736909866333008,124844466.0,4.668291091918945
2015-03-26,5.817709922790527,5.6345601081848145,5.709980010986328,5.736909866333008,94429326.0,4.668291091918945
2015-03-27,5.833869934082031,5.720749855041504,5.736909866333008,5.790780067443848,80191761.0,4.712126731872559
2015-03-30,6.065499782562256,5.833869934082031,5.882349967956543,6.060120105743408,208867891.0,4.931296348571777
2015-03-31,6.297130107879639,5.952380180358887,6.076280117034912,5.979310035705566,202223906.0,4.86553955078125
2015-04-01,6.043960094451904,5.952380180358887,5.952380180358887,6.011630058288574,98088258.0,4.891839027404785
2015-04-02,6.060120105743408,5.914669990539551,6.022409915924072,5.979310035705566,127049107.0,4.86553955078125
2015-04-03,6.022409915924072,5.925449848175049,5.9847002029418945,5.9900898933410645,117141344.0,4.8743109703063965
2015-04-07,6.1894001960754395,5.979310035705566,6.022409915924072,6.124760150909424,180039714.0,4.983895778656006
2015-04-08,6.442580223083496,6.033180236816406,6.146299839019775,6.367159843444824,252728911.0,5.181143760681152
2015-04-09,6.34561014175415,6.033180236816406,6.275589942932129,6.146299839019775,151844898.0,5.0014238357543945
2015-04-10,6.410260200500488,6.097819805145264,6.097819805145264,6.367159843444824,179318945.0,5.181143760681152
2015-04-13,6.997409820556641,6.334839820861816,6.437190055847168,6.943550109863281,252309156.0,5.650169849395752
2015-04-14,7.299069881439209,6.765779972076416,6.943550109863281,7.045899868011475,246199059.0,5.73345422744751
2015-04-15,7.040510177612305,6.668819904327393,7.040510177612305,6.75501012802124,151201309.0,5.496748924255371
2015-04-16,6.900450229644775,6.512609958648682,6.679590225219727,6.830420017242432,116978784.0,5.558112144470215
2015-04-17,7.272140026092529,6.83581018447876,6.927390098571777,7.094379901885986,205733764.0,5.772903919219971
2015-04-20,7.433740139007568,6.8842902183532715,7.002799987792969,7.029729843139648,236591686.0,5.7202959060668945
2015-04-21,7.002799987792969,6.787330150604248,6.868130207061768,6.965089797973633,143925281.0,5.667696475982666
2015-04-22,7.245200157165527,6.986639976501465,6.992030143737793,7.115920066833496,180265868.0,5.790431976318359
2015-04-23,7.422969818115234,7.11053991317749,7.115920066833496,7.234429836273193,190953143.0,5.886866569519043
2015-04-24,7.180560111999512,6.900450229644775,7.11053991317749,7.067440032958984,137667410.0,5.750982284545898
2015-04-27,7.412199974060059,7.11053991317749,7.11053991317749,7.196720123291016,142087586.0,5.8561811447143555
2015-04-28,7.196720123291016,6.814260005950928,7.19133996963501,6.84119987487793,137636882.0,5.566883563995361
2015-04-29,6.965089797973633,6.733459949493408,6.738850116729736,6.851970195770264,70755503.0,5.575647830963135
2015-04-30,7.078219890594482,6.8735198974609375,6.8735198974609375,6.8842902183532715,86515596.0,5.601947784423828
2015-05-04,7.180560111999512,6.787330150604248,6.895060062408447,7.148240089416504,130367293.0,5.816730976104736
2015-05-05,7.142859935760498,6.593410015106201,7.142859935760498,6.641890048980713,101409130.0,5.404699802398682
2015-05-06,6.878900051116943,6.5449299812316895,6.733459949493408,6.625730037689209,82335927.0,5.391549587249756
2015-05-07,6.6957597732543945,6.453350067138672,6.4964399337768555,6.458740234375,63593950.0,5.255665302276611
2015-05-08,6.652659893035889,6.3402299880981445,6.561089992523193,6.582630157470703,83215340.0,5.356477737426758
2015-05-11,6.825039863586426,6.598790168762207,6.728079795837402,6.814260005950928,94996016.0,5.544961929321289
2015-05-12,7.282909870147705,6.827730178833008,6.827730178833008,7.205880165100098,103605054.0,5.9990763664245605
2015-05-13,7.619050025939941,6.918769836425781,7.142859935760498,7.324930191040039,207697023.0,6.098188400268555
2015-05-14,7.5,7.079830169677734,7.317930221557617,7.12185001373291,117953004.0,5.929119110107422
2015-05-15,7.17786979675293,6.848740100860596,7.12185001373291,7.002799987792969,106870707.0,5.8300065994262695
2015-05-18,7.107840061187744,6.883749961853027,7.002799987792969,6.925769805908203,72923387.0,5.765877723693848
2015-05-19,7.107840061187744,6.897759914398193,6.925769805908203,7.0448198318481445,89253124.0,5.864989757537842
2015-05-20,7.52800989151001,7.009799957275391,7.0728302001953125,7.352940082550049,199871455.0,6.121507167816162
2015-05-21,7.457980155944824,7.254899978637695,7.282909870147705,7.380949974060059,147342916.0,6.1448259353637695
2015-05-22,8.116250038146973,7.324930191040039,7.4439802169799805,8.046219825744629,293285835.0,6.698680400848389
2015-05-25,8.529410362243652,7.892159938812256,8.046219825744629,8.3123197555542,276391627.0,6.920214653015137
2015-05-26,8.52241039276123,8.067230224609375,8.319330215454102,8.354339599609375,216681402.0,6.955197334289551
2015-05-27,9.1876802444458,8.914569854736328,8.914569854736328,9.1876802444458,81984685.0,7.648975372314453
2015-05-28,10.104999542236328,8.683469772338867,9.803919792175293,8.998600006103516,382145080.0,7.491561412811279
2015-05-29,9.719889640808105,8.16526985168457,8.998600006103516,9.50979995727539,287606996.0,7.917147159576416
2015-06-01,10.336099624633789,9.236689567565918,9.523810386657715,10.013999938964844,270368797.0,8.336906433105469
2015-06-02,10.055999755859375,9.600839614868164,9.747900009155273,9.880949974060059,212174610.0,8.226139068603516
2015-06-03,10.364100456237793,9.530810356140137,10.273099899291992,9.73388957977295,192764237.0,8.103707313537598
2015-06-04,9.6568603515625,8.774510383605957,9.530810356140137,9.376749992370605,167230832.0,7.806380271911621
2015-06-05,9.593839645385742,9.117650032043457,9.537819862365723,9.425769805908203,158770573.0,7.847189426422119
2015-06-08,9.432769775390625,9.096639633178711,9.418769836425781,9.306719779968262,142916160.0,7.748077869415283
2015-06-09,9.551819801330566,9.159660339355469,9.257699966430664,9.418769836425781,126142454.0,7.841362953186035
2015-06-10,9.663869857788086,9.173669815063477,9.1876802444458,9.481789588928223,144748783.0,7.893828392028809
2015-06-11,9.6568603515625,9.292719841003418,9.488800048828125,9.586830139160156,149963437.0,7.9812774658203125
2015-06-12,10.083999633789062,9.593839645385742,9.950980186462402,9.684869766235352,202273683.0,8.062898635864258
2015-06-15,9.600839614868164,9.173669815063477,9.593839645385742,9.215689659118652,133592300.0,7.672293186187744
2015-06-16,9.201680183410645,8.613450050354004,9.110639572143555,8.683469772338867,95452212.0,7.229206085205078
2015-06-17,8.893560409545898,8.263299942016602,8.676469802856445,8.816530227661133,88839395.0,7.339982032775879
2015-06-18,9.173669815063477,8.69048023223877,8.872550010681152,8.739500045776367,83623365.0,7.275853157043457
2015-06-19,8.746500015258789,7.864140033721924,8.403360366821289,7.864140033721924,79842173.0,6.547094345092773
2015-06-23,8.067230224609375,7.079830169677734,7.857140064239502,7.787109851837158,84793924.0,6.482964515686035
2015-06-24,8.039219856262207,7.710080146789551,7.899159908294678,8.011199951171875,89357532.0,6.669525146484375
2015-06-25,8.046219825744629,7.394959926605225,8.0252103805542,7.5,76993491.0,6.243937969207764
2015-06-26,7.303919792175293,6.750699996948242,7.2128801345825195,6.750699996948242,96402722.0,5.6201276779174805
2015-06-29,7.079830169677734,6.07843017578125,7.002799987792969,6.085430145263672,115467518.0,5.066273212432861
2015-06-30,6.610640048980713,5.490200042724609,6.092440128326416,6.568630218505859,122393204.0,5.4685492515563965
2015-07-01,6.750699996948242,5.938370227813721,6.5055999755859375,6.04341983795166,106541627.0,5.031299114227295
2015-07-02,6.295519828796387,5.511199951171875,6.218490123748779,5.581230163574219,96062342.0,4.646513938903809
2015-07-03,5.777309894561768,5.021009922027588,5.532209873199463,5.049019813537598,112135683.0,4.203435897827148
2015-07-06,5.553219795227051,4.838930130004883,5.553219795227051,5.2380900382995605,125008639.0,4.360841274261475
2015-07-07,5.497200012207031,4.719890117645264,5.035009860992432,5.4551801681518555,175679912.0,4.541574478149414
2015-07-08,5.147059917449951,4.908959865570068,4.936970233917236,4.908959865570068,115995845.0,4.086832046508789
2015-07-09,5.399159908294678,4.719890117645264,4.908959865570068,5.399159908294678,135842448.0,4.494936466217041
2015-07-10,5.938370227813721,5.588230133056641,5.588230133056641,5.938370227813721,111904024.0,4.94384241104126
2015-07-13,6.533609867095947,6.022409915924072,6.232490062713623,6.533609867095947,170144717.0,5.439394474029541
2015-07-14,6.785709857940674,6.218490123748779,6.302519798278809,6.281509876251221,176461829.0,5.229514122009277
2015-07-15,6.197480201721191,5.651259899139404,6.1484599113464355,5.651259899139404,103430815.0,4.70481538772583
2015-07-16,5.9944000244140625,5.252099990844727,5.651259899139404,5.770309925079346,77137509.0,4.803927898406982
2015-07-17,6.197480201721191,5.777309894561768,5.847340106964111,6.064420223236084,80813782.0,5.048781871795654
2015-07-20,6.673669815063477,5.973390102386475,6.092440128326416,6.673669815063477,141948970.0,5.555997848510742
2015-07-21,7.002799987792969,6.323530197143555,6.582630157470703,6.680669784545898,193832161.0,5.561825275421143
2015-07-22,6.946780204772949,6.477590084075928,6.582630157470703,6.792719841003418,136055361.0,5.655109882354736
2015-07-23,7.0938401222229,6.757699966430664,6.806719779968262,6.967790126800537,142882574.0,5.800860404968262
2015-07-24,7.0728302001953125,6.582630157470703,6.932769775390625,6.6876702308654785,144073033.0,5.567653656005859
2015-07-27,6.792719841003418,6.022409915924072,6.477590084075928,6.022409915924072,114662596.0,5.013807773590088
2015-07-28,6.162459850311279,5.462180137634277,5.742300033569336,6.029409885406494,114210144.0,5.019635200500488
2015-07-29,6.547619819641113,5.959380149841309,6.1344499588012695,6.477590084075928,73402897.0,5.392756462097168
2015-07-30,6.77170991897583,6.197480201721191,6.554619789123535,6.316530227661133,93707160.0,5.258669853210449
2015-07-31,6.407559871673584,6.176469802856445,6.183469772338867,6.39355993270874,71502213.0,5.322799205780029
2015-08-03,6.372550010681152,5.7843098640441895,6.323530197143555,6.183469772338867,66462877.0,5.147894382476807
2015-08-04,6.638659954071045,6.141459941864014,6.1484599113464355,6.561620235443115,79227404.0,5.462713718414307
2015-08-05,6.8627400398254395,6.45658016204834,6.512609958648682,6.617650032043457,121065707.0,5.509359836578369
2015-08-06,6.582630157470703,6.3095197677612305,6.45658016204834,6.372550010681152,61459079.0,5.305307865142822
2015-08-07,6.624650001525879,6.442580223083496,6.554619789123535,6.512609958648682,61253790.0,5.421910762786865
2015-08-10,6.988790035247803,6.554619789123535,6.596640110015869,6.918769836425781,117785871.0,5.760049343109131
2015-08-11,6.995800018310547,6.7156901359558105,6.967790126800537,6.806719779968262,112184546.0,5.666765213012695
2015-08-12,7.205880165100098,6.680669784545898,6.736690044403076,6.932769775390625,135508032.0,5.771705627441406
2015-08-13,7.52800989151001,6.869750022888184,6.946780204772949,7.352940082550049,184795103.0,6.121507167816162
2015-08-14,7.5560197830200195,7.128849983215332,7.422969818115234,7.184869766235352,147816985.0,5.981584548950195
2015-08-17,7.457980155944824,7.0938401222229,7.198880195617676,7.408959865570068,104658729.0,6.168145656585693
2015-08-18,7.521009922027588,6.666669845581055,7.521009922027588,6.666669845581055,116174507.0,5.550169944763184
2015-08-19,6.960780143737793,6.057419776916504,6.330530166625977,6.806719779968262,97942130.0,5.666765213012695
2015-08-20,6.750699996948242,6.225490093231201,6.6876702308654785,6.288519859313965,60106753.0,5.235350608825684
2015-08-21,6.442580223083496,5.882349967956543,6.218490123748779,6.050419807434082,62233616.0,5.037126541137695
2015-08-24,5.7843098640441895,5.448180198669434,5.7843098640441895,5.448180198669434,72169507.0,4.535747051239014
2015-08-25,5.140059947967529,4.9019598960876465,4.908959865570068,4.9019598960876465,52929081.0,4.081004619598389
2015-08-26,5.147059917449951,4.691880226135254,4.9019598960876465,4.768909931182861,78473430.0,3.9702367782592773
2015-08-27,5.042019844055176,4.698880195617676,4.936970233917236,5.021009922027588,59547235.0,4.180117130279541
2015-08-28,5.462180137634277,5.0560197830200195,5.112040042877197,5.448180198669434,82844650.0,4.535747051239014
2015-08-31,5.567230224609375,5.182069778442383,5.4061598777771,5.560219764709473,76719067.0,4.629022121429443
2015-09-01,5.72829008102417,5.042019844055176,5.357140064239502,5.658259868621826,117601783.0,4.710643291473389
2015-09-02,6.204480171203613,5.294119834899902,5.392159938812256,6.057419776916504,155876901.0,5.042954444885254
2015-09-07,6.3515400886535645,5.75629997253418,6.022409915924072,5.7843098640441895,80844934.0,4.815583229064941
2015-09-08,6.302519798278809,5.4691901206970215,5.742300033569336,6.211480140686035,77777486.0,5.171213626861572
2015-09-09,6.45658016204834,6.057419776916504,6.267509937286377,6.239490032196045,92757723.0,5.1945319175720215
2015-09-10,6.155459880828857,5.952380180358887,6.07843017578125,5.959380149841309,40788592.0,4.961333274841309
2015-09-11,6.442580223083496,5.917369842529297,5.966390132904053,6.379549980163574,72081881.0,5.311135292053223
2015-09-14,6.42156982421875,5.742300033569336,6.39355993270874,5.742300033569336,74985445.0,4.780609130859375
2015-09-15,5.910359859466553,5.329130172729492,5.602240085601807,5.4551801681518555,46062154.0,4.541574478149414
2015-09-16,6.001399993896484,5.448180198669434,5.462180137634277,6.001399993896484,65670217.0,4.996316432952881
2015-09-17,6.218490123748779,5.7843098640441895,5.938370227813721,5.805319786071777,72604606.0,4.833074569702148
2015-09-18,5.959380149841309,5.707280158996582,5.882349967956543,5.7983198165893555,36859961.0,4.82724666595459
2015-09-21,5.973390102386475,5.693280220031738,5.763309955596924,5.903359889984131,31925971.0,4.914695739746094
2015-09-22,5.966390132904053,5.854340076446533,5.931369781494141,5.910359859466553,37871672.0,4.920522689819336
2015-09-23,6.120450019836426,5.826330184936523,5.8403401374816895,5.945380210876465,50165044.0,4.949678421020508
2015-09-24,5.9944000244140625,5.847340106964111,5.889359951019287,5.917369842529297,29933194.0,4.926358699798584
2015-09-25,5.9944000244140625,5.651259899139404,5.945380210876465,5.686270236968994,28608050.0,4.7339630126953125
2015-09-28,5.686270236968994,5.686270236968994,5.686270236968994,5.686270236968994,0.0,4.7339630126953125
2015-09-29,5.763309955596924,5.581230163574219,5.6092400550842285,5.602240085601807,17666776.0,4.664005756378174
2015-09-30,5.70028018951416,5.539219856262207,5.672269821166992,5.595240116119385,12841377.0,4.658177852630615
2015-10-08,5.7983198165893555,5.686270236968994,5.763309955596924,5.770309925079346,26521727.0,4.803927898406982
2015-10-09,5.812320232391357,5.735290050506592,5.770309925079346,5.7843098640441895,23236807.0,4.815583229064941
2015-10-12,6.07843017578125,5.7983198165893555,5.7983198165893555,6.01540994644165,53379119.0,5.007979869842529
2015-10-13,6.064420223236084,5.931369781494141,6.008399963378906,6.01540994644165,36534263.0,5.007979869842529
2015-10-14,6.029409885406494,5.882349967956543,6.01540994644165,5.882349967956543,29658894.0,4.8972039222717285
2015-10-15,6.022409915924072,5.875349998474121,5.882349967956543,6.001399993896484,32222330.0,4.996316432952881
2015-10-16,6.3655500411987305,5.966390132904053,6.022409915924072,6.225490093231201,81577073.0,5.182877063751221
2015-10-19,6.3095197677612305,6.036409854888916,6.288519859313965,6.1904802322387695,65671380.0,5.153730392456055
2015-10-20,6.267509937286377,6.113440036773682,6.232490062713623,6.232490062713623,47008546.0,5.188704967498779
2015-10-21,6.337530136108398,5.70028018951416,6.239490032196045,5.735290050506592,68717269.0,4.774772644042969
2015-10-22,5.917369842529297,5.602240085601807,5.735290050506592,5.882349967956543,37840943.0,4.8972039222717285
2015-10-23,6.057419776916504,5.812320232391357,5.896359920501709,5.9944000244140625,44674932.0,4.990488529205322
2015-10-26,6.099440097808838,5.924369812011719,6.071430206298828,5.959380149841309,36082892.0,4.961333274841309
2015-10-27,5.973390102386475,5.70028018951416,5.966390132904053,5.910359859466553,30532325.0,4.920522689819336
2015-10-28,5.945380210876465,5.749300003051758,5.847340106964111,5.763309955596924,26305313.0,4.798100471496582
2015-10-29,5.833330154418945,5.75629997253418,5.770309925079346,5.7843098640441895,20015800.0,4.815583229064941
2015-10-30,5.791319847106934,5.693280220031738,5.7843098640441895,5.721290111541748,20212687.0,4.763117790222168
2015-11-02,5.805319786071777,5.6232500076293945,5.686270236968994,5.75629997253418,22305732.0,4.792263984680176
2015-11-03,5.777309894561768,5.616250038146973,5.742300033569336,5.679269790649414,19796976.0,4.7281341552734375
2015-11-04,5.882349967956543,5.679269790649414,5.707280158996582,5.882349967956543,40906153.0,4.8972039222717285
2015-11-05,6.1484599113464355,5.8403401374816895,5.868350028991699,5.987390041351318,76321917.0,4.984652996063232
2015-11-06,6.050419807434082,5.924369812011719,5.938370227813721,6.01540994644165,50410671.0,5.007979869842529
2015-11-09,5.924369812011719,5.588230133056641,5.924369812011719,5.882349967956543,420408289.0,4.8972039222717285
2015-11-10,5.8403401374816895,5.679269790649414,5.714280128479004,5.75629997253418,173320515.0,4.792263984680176
2015-11-11,5.826330184936523,5.735290050506592,5.7983198165893555,5.777309894561768,112976040.0,4.809755325317383
2015-11-12,5.791319847106934,5.658259868621826,5.791319847106934,5.70028018951416,102301176.0,4.745625972747803
2015-11-13,5.763309955596924,5.630249977111816,5.658259868621826,5.679269790649414,74279137.0,4.7281341552734375
2015-11-16,5.679269790649414,5.574230194091797,5.602240085601807,5.679269790649414,57588659.0,4.7281341552734375
2015-11-17,5.763309955596924,5.672269821166992,5.714280128479004,5.686270236968994,92350028.0,4.7339630126953125
2015-11-18,5.749300003051758,5.644259929656982,5.679269790649414,5.66526985168457,60723782.0,4.716479301452637
2015-11-19,5.679269790649414,5.616250038146973,5.672269821166992,5.672269821166992,54088464.0,4.722307205200195
2015-11-20,5.672269821166992,5.6232500076293945,5.672269821166992,5.644259929656982,73202898.0,4.69898796081543
2015-11-23,5.66526985168457,5.588230133056641,5.651259899139404,5.616250038146973,61571084.0,4.675668716430664
2015-11-24,5.602240085601807,5.483190059661865,5.588230133056641,5.560219764709473,57296522.0,4.629022121429443
2015-11-25,5.581230163574219,5.518209934234619,5.567230224609375,5.560219764709473,53134646.0,4.629022121429443
2015-11-26,5.672269821166992,5.567230224609375,5.588230133056641,5.595240116119385,82045941.0,4.658177852630615
2015-11-27,5.588230133056641,5.105040073394775,5.588230133056641,5.154059886932373,88142283.0,4.290884017944336
2015-11-30,5.217090129852295,4.894959926605225,5.112040042877197,5.0560197830200195,57101443.0,4.209263324737549
2015-12-01,5.203080177307129,5.0,5.0560197830200195,5.154059886932373,51497562.0,4.290884017944336
2015-12-02,5.196080207824707,5.0560197830200195,5.161059856414795,5.189070224761963,49826799.0,4.320031642913818
2015-12-03,5.287109851837158,5.154059886932373,5.175069808959961,5.2380900382995605,44938720.0,4.360841274261475
2015-12-04,5.224090099334717,5.112040042877197,5.217090129852295,5.133049964904785,36580833.0,4.273393154144287
2015-12-07,5.154059886932373,5.0840301513671875,5.112040042877197,5.126049995422363,25643848.0,4.267565727233887
2015-12-08,5.112040042877197,4.985990047454834,5.0980401039123535,4.993000030517578,33682573.0,4.156797885894775
2015-12-09,5.021009922027588,4.964980125427246,4.97199010848999,4.978990077972412,23856226.0,4.145133972167969
2015-12-10,5.126049995422363,4.97199010848999,4.97199010848999,5.0560197830200195,42963386.0,4.209263324737549
2015-12-11,5.035009860992432,4.985990047454834,5.035009860992432,5.006999969482422,24682660.0,4.168453216552734
2015-12-14,5.0980401039123535,4.964980125427246,4.985990047454834,5.091040134429932,26470861.0,4.2384185791015625
2015-12-15,5.119050025939941,5.049019813537598,5.0840301513671875,5.070030212402344,24715566.0,4.220927715301514
2015-12-16,5.119050025939941,5.0630202293396,5.0840301513671875,5.0840301513671875,23868543.0,4.2325825691223145
2015-12-17,5.175069808959961,5.091040134429932,5.091040134429932,5.154059886932373,39653489.0,4.290884017944336
2015-12-18,5.168069839477539,5.091040134429932,5.147059917449951,5.105040073394775,32323354.0,4.25007438659668
2015-12-21,5.182069778442383,5.0840301513671875,5.112040042877197,5.161059856414795,45244579.0,4.2967119216918945
2015-12-22,5.203080177307129,5.133049964904785,5.175069808959961,5.168069839477539,31182359.0,4.302547931671143
2015-12-23,5.287109851837158,5.168069839477539,5.175069808959961,5.210080146789551,65287541.0,4.337522506713867
2015-12-24,5.231090068817139,5.077030181884766,5.210080146789551,5.119050025939941,38755484.0,4.261737823486328
2015-12-25,5.140059947967529,5.0840301513671875,5.112040042877197,5.119050025939941,25585168.0,4.261737823486328
2015-12-28,5.147059917449951,4.950980186462402,5.133049964904785,4.97199010848999,64659661.0,4.139306545257568
2015-12-29,5.0,4.929969787597656,4.978990077972412,4.993000030517578,36094520.0,4.156797885894775
2015-12-30,5.006999969482422,4.957980155944824,4.993000030517578,4.985990047454834,21543382.0,4.1509623527526855
2015-12-31,5.006999969482422,4.950980186462402,4.993000030517578,4.957980155944824,23556639.0,4.127642631530762
2016-01-04,4.957980155944824,4.537819862365723,4.957980155944824,4.551819801330566,43320349.0,3.789504289627075
2016-01-05,4.607840061187744,4.320730209350586,4.404759883880615,4.516809940338135,49196157.0,3.7603580951690674
2016-01-06,4.607840061187744,4.488790035247803,4.516809940338135,4.5938401222229,42108065.0,3.8244876861572266
2016-01-07,4.537819862365723,4.1876702308654785,4.5308098793029785,4.222690105438232,8998542.0,3.515495538711548
2016-01-08,4.432769775390625,4.117650032043457,4.33473014831543,4.278709888458252,62017591.0,3.562133550643921
2016-01-11,4.292719841003418,3.9986000061035156,4.2016801834106445,4.0196099281311035,49294975.0,3.346426010131836
2016-01-12,4.068630218505859,3.9635798931121826,4.033609867095947,4.054619789123535,41356750.0,3.375572919845581
2016-01-13,4.138659954071045,3.921570062637329,4.110640048980713,3.935570001602173,32693201.0,3.276461124420166
2016-01-14,3.9986000061035156,3.774509906768799,3.8305299282073975,3.9845900535583496,44724250.0,3.3172712326049805
2016-01-15,3.9845900535583496,3.6414599418640137,3.9565799236297607,3.704479932785034,40434215.0,3.0840728282928467
2016-01-18,3.8165299892425537,3.557420015335083,3.6064400672912598,3.739500045776367,41383267.0,3.113227605819702
2016-01-19,3.921570062637329,3.711479902267456,3.732490062713623,3.8935599327087402,59724043.0,3.2414865493774414
2016-01-20,3.8935599327087402,3.746500015258789,3.8725500106811523,3.795520067214966,47444530.0,3.1598658561706543
2016-01-21,3.8235299587249756,3.6274499893188477,3.746500015258789,3.6414599418640137,36322817.0,3.031607151031494
2016-01-22,3.746500015258789,3.6064400672912598,3.711479902267456,3.6904799938201904,30613665.0,3.0724172592163086
2016-01-25,3.760499954223633,3.6764700412750244,3.732490062713623,3.711479902267456,28710691.0,3.089900016784668
2016-01-26,3.6834700107574463,3.3473401069641113,3.6834700107574463,3.375349998474121,54385641.0,2.8100638389587402
2016-01-27,3.4313700199127197,3.193279981613159,3.396359920501709,3.2983200550079346,52708585.0,2.745934247970581
2016-01-28,3.417370080947876,3.186269998550415,3.3053200244903564,3.221290111541748,48860021.0,2.681804895401001
2016-01-29,3.354340076446533,3.207279920578003,3.22829008102417,3.3263299465179443,44794033.0,2.7692530155181885
2016-02-01,3.333329916000366,3.186269998550415,3.333329916000366,3.22829008102417,38347476.0,2.6876323223114014
2016-02-02,3.3403398990631104,3.221290111541748,3.249300003051758,3.3053200244903564,43348473.0,2.7517619132995605
2016-02-03,3.3473401069641113,3.2632999420166016,3.2913200855255127,3.3403398990631104,42337448.0,2.780916929244995
2016-02-04,3.4313700199127197,3.361340045928955,3.368350028991699,3.389349937438965,48491178.0,2.82171893119812
2016-02-05,3.4383699893951416,3.382349967956543,3.403359889984131,3.410360097885132,41467797.0,2.8392105102539062
2016-02-15,3.361340045928955,3.2562999725341797,3.2983200550079346,3.333329916000366,37678930.0,2.775081157684326
2016-02-16,3.4873900413513184,3.354340076446533,3.354340076446533,3.4733901023864746,70627549.0,2.8916847705841064
2016-02-17,3.6064400672912598,3.4383699893951416,3.4453799724578857,3.578429937362671,88079778.0,2.979132652282715
2016-02-18,3.599440097808838,3.5224099159240723,3.5854299068450928,3.5434200763702393,57630402.0,2.949986457824707
2016-02-19,3.557420015335083,3.4944000244140625,3.5434200763702393,3.5224099159240723,34661388.0,2.932494878768921
2016-02-22,3.6624600887298584,3.550420045852661,3.5854299068450928,3.613450050354004,65964872.0,3.0082879066467285
2016-02-23,3.620450019836426,3.529409885406494,3.620450019836426,3.550420045852661,41784221.0,2.9558138847351074
2016-02-24,3.795520067214966,3.5013999938964844,3.5224099159240723,3.704479932785034,95152505.0,3.0840728282928467
2016-02-25,3.6834700107574463,3.333329916000366,3.6554598808288574,3.389349937438965,92509571.0,2.82171893119812
2016-02-26,3.4803900718688965,3.375349998474121,3.4313700199127197,3.4523799419403076,50658028.0,2.8741931915283203
2016-02-29,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-01,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-02,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-03,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-04,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-07,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-08,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-09,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-10,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-11,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-14,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-15,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-16,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-17,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-18,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-21,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-22,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-23,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-24,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-25,3.4523799419403076,3.4523799419403076,3.4523799419403076,3.4523799419403076,0.0,2.8741931915283203
2016-03-28,3.795520067214966,3.795520067214966,3.795520067214966,3.795520067214966,6744062.0,3.1598658561706543
2016-03-29,4.040619850158691,3.767509937286377,3.907560110092163,3.8095200061798096,236191725.0,3.171520948410034
2016-03-30,3.8515400886535645,3.6624600887298584,3.760499954223633,3.8445401191711426,176819515.0,3.200676202774048
2016-03-31,3.8235299587249756,3.753499984741211,3.8235299587249756,3.767509937286377,126002336.0,3.1365463733673096
2016-04-01,3.8095200061798096,3.6834700107574463,3.774509906768799,3.8025200366973877,86132146.0,3.165693521499634
2016-04-05,3.8305299282073975,3.732490062713623,3.7815101146698,3.8165299892425537,106005312.0,3.1773571968078613
2016-04-06,3.8445401191711426,3.760499954223633,3.8095200061798096,3.8165299892425537,105044949.0,3.1773571968078613
2016-04-07,3.8305299282073975,3.739500045776367,3.8165299892425537,3.746500015258789,77509596.0,3.1190555095672607
2016-04-08,3.739500045776367,3.6484599113464355,3.739500045776367,3.6834700107574463,46901650.0,3.0665812492370605
2016-04-11,3.8585400581359863,3.711479902267456,3.711479902267456,3.8095200061798096,115461683.0,3.171520948410034
2016-04-12,3.7815101146698,3.7184898853302,3.774509906768799,3.739500045776367,64109498.0,3.113227605819702
2016-04-13,3.8305299282073975,3.746500015258789,3.760499954223633,3.774509906768799,104943735.0,3.142374277114868
2016-04-14,3.8095200061798096,3.753499984741211,3.788520097732544,3.7815101146698,58061733.0,3.1482021808624268
2016-04-15,3.8305299282073975,3.788520097732544,3.8025200366973877,3.8095200061798096,73662099.0,3.171520948410034
2016-04-18,3.9145700931549072,3.8235299587249756,3.8515400886535645,3.8445401191711426,122046780.0,3.200676202774048
2016-04-19,3.8655500411987305,3.788520097732544,3.8445401191711426,3.8165299892425537,55215386.0,3.1773571968078613
2016-04-20,3.8235299587249756,3.571429967880249,3.8235299587249756,3.6484599113464355,91217524.0,3.0374343395233154
2016-04-21,3.6694700717926025,3.592439889907837,3.6484599113464355,3.599440097808838,45822299.0,2.996624231338501
2016-04-22,3.613450050354004,3.557420015335083,3.5854299068450928,3.6064400672912598,35147515.0,3.0024521350860596
2016-04-25,3.6274499893188477,3.571429967880249,3.5854299068450928,3.613450050354004,22925361.0,3.0082879066467285
2016-04-26,3.6274499893188477,3.592439889907837,3.613450050354004,3.620450019836426,18964731.0,3.014115571975708
2016-04-27,3.6274499893188477,3.5854299068450928,3.620450019836426,3.592439889907837,21819054.0,2.9907963275909424
2016-04-28,3.613450050354004,3.529409885406494,3.613450050354004,3.571429967880249,27657825.0,2.9733054637908936
2016-04-29,3.578429937362671,3.550420045852661,3.564419984817505,3.557420015335083,20663581.0,2.961641311645508
2016-05-03,3.620450019836426,3.5434200763702393,3.564419984817505,3.620450019836426,40427735.0,3.014115571975708
2016-05-04,3.6414599418640137,3.592439889907837,3.613450050354004,3.6274499893188477,44246591.0,3.0199432373046875
2016-05-05,3.6274499893188477,3.599440097808838,3.6274499893188477,3.620450019836426,30669661.0,3.014115571975708
2016-05-06,3.6414599418640137,3.5434200763702393,3.620450019836426,3.550420045852661,54805203.0,2.9558138847351074
2016-05-09,3.536410093307495,3.4313700199127197,3.529409885406494,3.4453799724578857,43070209.0,2.868365526199341
2016-05-10,3.4873900413513184,3.4453799724578857,3.4663898944854736,3.4803900718688965,27635818.0,2.8975119590759277
2016-05-11,3.5154099464416504,3.4663898944854736,3.4803900718688965,3.4944000244140625,25836561.0,2.9091758728027344
2016-05-12,3.5013999938964844,3.4453799724578857,3.5013999938964844,3.5013999938964844,22284446.0,2.9150032997131348
2016-05-13,3.529409885406494,3.4873900413513184,3.5013999938964844,3.5013999938964844,26320069.0,2.9150032997131348
2016-05-16,3.411760091781616,3.361340045928955,3.403359889984131,3.403359889984131,22924993.0,2.938279390335083
2016-05-17,3.403359889984131,3.352940082550049,3.403359889984131,3.3697500228881836,26820591.0,2.909262180328369
2016-05-18,3.361340045928955,3.235290050506592,3.361340045928955,3.2773098945617676,33961968.0,2.8294544219970703
2016-05-19,3.2941200733184814,3.2437000274658203,3.2520999908447266,3.2520999908447266,23842709.0,2.8076894283294678
2016-05-20,3.2437000274658203,3.2016799449920654,3.235290050506592,3.2437000274658203,29005530.0,2.8004374504089355
2016-05-23,3.260499954223633,3.235290050506592,3.235290050506592,3.260499954223633,23119817.0,2.814941644668579
2016-05-24,3.2520999908447266,3.1848700046539307,3.2520999908447266,3.2016799449920654,27748693.0,2.7641594409942627
2016-05-25,3.235290050506592,3.1848700046539307,3.2184898853302,3.2016799449920654,20931847.0,2.7641594409942627
2016-05-26,3.2184898853302,3.1260499954223633,3.2016799449920654,3.1848700046539307,31939347.0,2.7496466636657715
2016-05-27,3.1848700046539307,3.1344499588012695,3.1512598991394043,3.1596601009368896,16496742.0,2.727881908416748
2016-05-30,3.2100799083709717,3.142859935760498,3.168070077896118,3.193279981613159,23962901.0,2.7569074630737305
2016-05-31,3.2941200733184814,3.1848700046539307,3.1848700046539307,3.2941200733184814,46720875.0,2.8439674377441406
2016-06-01,3.310920000076294,3.260499954223633,3.2773098945617676,3.2773098945617676,32109710.0,2.8294544219970703
2016-06-02,3.285710096359253,3.260499954223633,3.2773098945617676,3.2773098945617676,26848313.0,2.8294544219970703
2016-06-03,3.285710096359253,3.2437000274658203,3.2773098945617676,3.2689099311828613,36680454.0,2.822202205657959
2016-06-06,3.2941200733184814,3.260499954223633,3.2689099311828613,3.2689099311828613,36887778.0,2.822202205657959
2016-06-07,3.285710096359253,3.2437000274658203,3.2689099311828613,3.260499954223633,33121619.0,2.814941644668579
2016-06-08,3.2689099311828613,3.235290050506592,3.260499954223633,3.2520999908447266,30878941.0,2.8076894283294678
2016-06-13,3.2437000274658203,3.1512598991394043,3.2437000274658203,3.1512598991394043,43447183.0,2.7206296920776367
2016-06-14,3.1764700412750244,3.1092400550842285,3.1512598991394043,3.1344499588012695,28967620.0,2.7061166763305664
2016-06-15,3.1848700046539307,3.1008400917053223,3.117650032043457,3.168070077896118,31544573.0,2.735142707824707
2016-06-16,3.1848700046539307,3.1512598991394043,3.1764700412750244,3.1596601009368896,22056667.0,2.727881908416748
2016-06-17,3.2016799449920654,3.1512598991394043,3.1596601009368896,3.193279981613159,30121045.0,2.7569074630737305
2016-06-20,3.2184898853302,3.1596601009368896,3.2016799449920654,3.1848700046539307,15827581.0,2.7496466636657715
2016-06-21,3.2100799083709717,3.1596601009368896,3.1848700046539307,3.168070077896118,22221986.0,2.735142707824707
2016-06-22,3.1764700412750244,3.1512598991394043,3.1596601009368896,3.1764700412750244,17755709.0,2.7423946857452393
2016-06-23,3.1764700412750244,3.142859935760498,3.1764700412750244,3.1596601009368896,15436609.0,2.727881908416748
2016-06-24,3.1764700412750244,3.0840299129486084,3.1596601009368896,3.1092400550842285,32768534.0,2.684351921081543
2016-06-27,3.142859935760498,3.092439889907837,3.092439889907837,3.142859935760498,17333683.0,2.7133774757385254
2016-06-28,3.168070077896118,3.117650032043457,3.1344499588012695,3.168070077896118,23105505.0,2.735142707824707
2016-06-29,3.2437000274658203,3.1596601009368896,3.168070077896118,3.2100799083709717,46090557.0,2.771411657333374
2016-06-30,3.235290050506592,3.2016799449920654,3.2184898853302,3.2184898853302,17948790.0,2.778672218322754
2016-07-01,3.235290050506592,3.2016799449920654,3.2184898853302,3.2100799083709717,17785854.0,2.771411657333374
2016-07-04,3.2689099311828613,3.1848700046539307,3.1848700046539307,3.260499954223633,40242269.0,2.814941644668579
2016-07-05,3.352940082550049,3.260499954223633,3.2689099311828613,3.3025200366973877,56636458.0,2.851219415664673
2016-07-06,3.336129903793335,3.2773098945617676,3.285710096359253,3.3277299404144287,37598615.0,2.8729844093322754
2016-07-07,3.3445401191711426,3.2689099311828613,3.3277299404144287,3.3025200366973877,40276549.0,2.851219415664673
2016-07-08,3.310920000076294,3.260499954223633,3.310920000076294,3.2773098945617676,21499752.0,2.8294544219970703
2016-07-11,3.3193299770355225,3.2520999908447266,3.260499954223633,3.2773098945617676,26659633.0,2.8294544219970703
2016-07-12,3.352940082550049,3.260499954223633,3.2941200733184814,3.3445401191711426,51160754.0,2.8874974250793457
2016-07-13,3.428570032119751,3.336129903793335,3.3445401191711426,3.361340045928955,74189542.0,2.9020016193389893
2016-07-14,3.3949599266052246,3.336129903793335,3.37814998626709,3.386549949645996,34555502.0,2.923766613006592
2016-07-15,3.403359889984131,3.361340045928955,3.3949599266052246,3.3697500228881836,37388281.0,2.909262180328369
2016-07-18,3.37814998626709,3.336129903793335,3.3697500228881836,3.3445401191711426,20322691.0,2.8874974250793457
2016-07-19,3.361340045928955,3.3277299404144287,3.3445401191711426,3.352940082550049,23290556.0,2.894749402999878
2016-07-20,3.361340045928955,3.3445401191711426,3.352940082550049,3.3445401191711426,15164360.0,2.8874974250793457
2016-07-21,3.37814998626709,3.336129903793335,3.3445401191711426,3.352940082550049,28854281.0,2.894749402999878
2016-07-22,3.361340045928955,3.3193299770355225,3.352940082550049,3.3193299770355225,26503532.0,2.865732192993164
2016-07-25,3.352940082550049,3.3193299770355225,3.3193299770355225,3.336129903793335,22736682.0,2.8802363872528076
2016-07-26,3.361340045928955,3.3277299404144287,3.336129903793335,3.361340045928955,24358587.0,2.9020016193389893
2016-07-27,3.4873900413513184,3.3445401191711426,3.361340045928955,3.4369699954986572,177514339.0,2.9672963619232178
2016-07-28,3.478990077972412,3.361340045928955,3.4369699954986572,3.4621798992156982,108915475.0,2.9890613555908203
2016-07-29,3.6302499771118164,3.495800018310547,3.521009922027588,3.5125999450683594,159474659.0,3.0325913429260254
2016-08-01,3.504199981689453,3.3697500228881836,3.504199981689453,3.4453799724578857,65952279.0,2.9745569229125977
2016-08-02,3.647059917449951,3.403359889984131,3.4453799724578857,3.6386499404907227,166955606.0,3.141416072845459
2016-08-03,3.7562999725341797,3.5882298946380615,3.62185001373291,3.689069986343384,170256458.0,3.184945821762085
2016-08-04,3.7310900688171387,3.6554598808288574,3.6722700595855713,3.6806700229644775,99237266.0,3.1776938438415527
2016-08-05,3.831929922103882,3.647059917449951,3.663870096206665,3.7899200916290283,141342672.0,3.272014856338501
2016-08-08,3.949579954147339,3.764699935913086,3.7983200550079346,3.8403398990631104,178053885.0,3.315544366836548
2016-08-09,3.8907599449157715,3.764699935913086,3.8403398990631104,3.8487401008605957,114375350.0,3.3227968215942383
2016-08-10,4.008399963378906,3.7983200550079346,3.831929922103882,3.949579954147339,169470450.0,3.4098563194274902
2016-08-11,3.9663898944854736,3.764699935913086,3.949579954147339,3.7899200916290283,148202077.0,3.272014856338501
2016-08-12,3.8739500045776367,3.7562999725341797,3.8151299953460693,3.8655500411987305,93414627.0,3.3373095989227295
2016-08-15,3.9916000366210938,3.8235299587249756,3.857140064239502,3.949579954147339,163244542.0,3.4098563194274902
2016-08-16,4.042019844055176,3.9159700870513916,3.9831900596618652,3.949579954147339,128580283.0,3.4098563194274902
2016-08-17,3.932770013809204,3.857140064239502,3.932770013809204,3.8739500045776367,109002731.0,3.3445615768432617
2016-08-18,3.949579954147339,3.8655500411987305,3.8739500045776367,3.907560110092163,114480944.0,3.3735787868499756
2016-08-19,3.9159700870513916,3.7899200916290283,3.8739500045776367,3.831929922103882,88844031.0,3.308283805847168
2016-08-22,3.857140064239502,3.7479000091552734,3.8235299587249756,3.7562999725341797,75680485.0,3.2429890632629395
2016-08-23,3.8655500411987305,3.7731099128723145,3.7731099128723145,3.8235299587249756,67605407.0,3.3010315895080566
2016-08-24,3.8235299587249756,3.7731099128723145,3.8151299953460693,3.7899200916290283,43611811.0,3.272014856338501
2016-08-25,3.7731099128723145,3.6806700229644775,3.7731099128723145,3.714279890060425,76273850.0,3.2067110538482666
2016-08-26,3.8235299587249756,3.714279890060425,3.7226901054382324,3.7731099128723145,65967214.0,3.2575018405914307
2016-08-29,3.8487401008605957,3.7058799266815186,3.7815101146698,3.806720018386841,78441615.0,3.2865188121795654
2016-08-30,3.8403398990631104,3.764699935913086,3.7899200916290283,3.7983200550079346,40873069.0,3.279266595840454
2016-08-31,3.806720018386841,3.764699935913086,3.806720018386841,3.7899200916290283,34351525.0,3.272014856338501
2016-09-01,3.7983200550079346,3.714279890060425,3.7815101146698,3.714279890060425,56187514.0,3.2067110538482666
2016-09-02,3.739500045776367,3.6806700229644775,3.714279890060425,3.7058799266815186,39869429.0,3.1994588375091553
2016-09-05,3.7731099128723145,3.7058799266815186,3.714279890060425,3.714279890060425,37393321.0,3.2067110538482666
2016-09-06,3.8235299587249756,3.689069986343384,3.7310900688171387,3.7983200550079346,71250029.0,3.279266595840454
2016-09-07,4.008399963378906,3.7899200916290283,3.7983200550079346,3.9411799907684326,215084973.0,3.402604341506958
2016-09-08,3.9411799907684326,3.831929922103882,3.932770013809204,3.8739500045776367,125170562.0,3.3445615768432617
2016-09-09,3.8991599082946777,3.7815101146698,3.882349967956543,3.806720018386841,122919748.0,3.2865188121795654
2016-09-12,3.7731099128723145,3.5798299312591553,3.739500045776367,3.613450050354004,160640738.0,3.119659900665283
2016-09-13,3.663870096206665,3.5882298946380615,3.647059917449951,3.6302499771118164,80414809.0,3.1341640949249268
2016-09-14,3.613450050354004,3.5798299312591553,3.596640110015869,3.596640110015869,38960978.0,3.105147123336792
2016-09-19,3.647059917449951,3.6050400733947754,3.6050400733947754,3.62185001373291,37741981.0,3.1269118785858154
2016-09-20,3.6554598808288574,3.62185001373291,3.6386499404907227,3.6302499771118164,31330162.0,3.1341640949249268
2016-09-21,3.6302499771118164,3.596640110015869,3.6302499771118164,3.613450050354004,30406070.0,3.119659900665283
2016-09-22,3.6554598808288574,3.613450050354004,3.6302499771118164,3.6302499771118164,46178822.0,3.1341640949249268
2016-09-23,3.663870096206665,3.6050400733947754,3.6302499771118164,3.613450050354004,42572655.0,3.119659900665283
2016-09-26,3.6050400733947754,3.529409885406494,3.6050400733947754,3.5378201007843018,62702598.0,3.0543651580810547
2016-09-27,3.5546200275421143,3.504199981689453,3.5378201007843018,3.5546200275421143,41610486.0,3.068869113922119
2016-09-28,3.5630199909210205,3.529409885406494,3.5630199909210205,3.529409885406494,19449774.0,3.0471041202545166
2016-09-29,3.571429967880249,3.529409885406494,3.546220064163208,3.5546200275421143,29571348.0,3.068869113922119
2016-09-30,3.5882298946380615,3.5378201007843018,3.546220064163208,3.5546200275421143,33906604.0,3.068869113922119
2016-10-10,3.596640110015869,3.5630199909210205,3.5630199909210205,3.5882298946380615,47304475.0,3.097886085510254
2016-10-11,3.6302499771118164,3.5798299312591553,3.5882298946380615,3.62185001373291,39397469.0,3.1269118785858154
2016-10-12,3.62185001373291,3.5882298946380615,3.6050400733947754,3.596640110015869,35088063.0,3.105147123336792
2016-10-13,3.6302499771118164,3.5882298946380615,3.596640110015869,3.6302499771118164,38800905.0,3.1341640949249268
2016-10-14,3.647059917449951,3.6050400733947754,3.62185001373291,3.6386499404907227,43153089.0,3.141416072845459
2016-10-17,3.714279890060425,3.613450050354004,3.647059917449951,3.647059917449951,80762291.0,3.148676872253418
2016-10-18,3.7562999725341797,3.62185001373291,3.647059917449951,3.7310900688171387,100154983.0,3.221224069595337
2016-10-19,3.764699935913086,3.7058799266815186,3.7226901054382324,3.7226901054382324,60025266.0,3.2139718532562256
2016-10-20,3.7479000091552734,3.7058799266815186,3.714279890060425,3.714279890060425,39482600.0,3.2067110538482666
2016-10-21,3.882349967956543,3.7226901054382324,3.7226901054382324,3.7899200916290283,136564308.0,3.272014856338501
2016-10-24,4.025209903717041,3.7983200550079346,3.8151299953460693,3.9411799907684326,222750585.0,3.402604341506958
2016-10-25,3.949579954147339,3.8487401008605957,3.949579954147339,3.8655500411987305,111943014.0,3.3373095989227295
2016-10-26,3.907560110092163,3.831929922103882,3.8655500411987305,3.8487401008605957,71076241.0,3.3227968215942383
2016-10-27,3.8487401008605957,3.7815101146698,3.8487401008605957,3.8235299587249756,57140739.0,3.3010315895080566
2016-10-28,3.8487401008605957,3.764699935913086,3.8151299953460693,3.764699935913086,50663233.0,3.2502408027648926
2016-10-31,3.7899200916290283,3.739500045776367,3.739500045776367,3.7731099128723145,33540328.0,3.2575018405914307
2016-11-01,3.7899200916290283,3.739500045776367,3.7899200916290283,3.7731099128723145,49739718.0,3.2575018405914307
2016-11-02,3.7731099128723145,3.7058799266815186,3.7731099128723145,3.7226901054382324,55066061.0,3.2139718532562256
2016-11-03,3.8487401008605957,3.6974799633026123,3.7058799266815186,3.806720018386841,101409412.0,3.2865188121795654
2016-11-04,3.8487401008605957,3.7731099128723145,3.7983200550079346,3.7815101146698,65897867.0,3.264753818511963
2016-11-07,3.7983200550079346,3.7479000091552734,3.7815101146698,3.7899200916290283,42616752.0,3.272014856338501
2016-11-08,3.831929922103882,3.764699935913086,3.806720018386841,3.806720018386841,56627335.0,3.2865188121795654
2016-11-09,3.806720018386841,3.7058799266815186,3.806720018386841,3.7479000091552734,52844212.0,3.235736846923828
2016-11-10,3.8403398990631104,3.7731099128723145,3.7731099128723145,3.7983200550079346,59313534.0,3.279266595840454
2016-11-11,3.882349967956543,3.7731099128723145,3.7983200550079346,3.857140064239502,104618748.0,3.3300485610961914
2016-11-14,3.932770013809204,3.8487401008605957,3.8739500045776367,3.924370050430298,132055975.0,3.388091564178467
2016-11-15,3.924370050430298,3.857140064239502,3.9159700870513916,3.8739500045776367,68469863.0,3.3445615768432617
2016-11-16,3.8739500045776367,3.8235299587249756,3.8655500411987305,3.8403398990631104,49769881.0,3.315544366836548
2016-11-17,4.2268900871276855,3.8235299587249756,3.8403398990631104,4.075630187988281,225985479.0,3.518681526184082
2016-11-18,4.151259899139404,3.957979917526245,4.042019844055176,4.067230224609375,189295844.0,3.5114293098449707
2016-11-21,4.235290050506592,4.033609867095947,4.050419807434082,4.117650032043457,205443126.0,3.554959297180176
2016-11-22,4.2016801834106445,4.0840301513671875,4.117650032043457,4.1092400550842285,157924913.0,3.547698497772217
2016-11-23,4.142859935760498,4.008399963378906,4.117650032043457,4.042019844055176,112993777.0,3.489664316177368
2016-11-24,4.075630187988281,4.008399963378906,4.033609867095947,4.033609867095947,69221453.0,3.48240327835083
2016-11-25,4.0840301513671875,3.9411799907684326,4.042019844055176,4.0840301513671875,100355779.0,3.5259335041046143
2016-11-28,4.260499954223633,4.0840301513671875,4.100840091705322,4.218490123748779,214682700.0,3.642019271850586
2016-11-29,4.361340045928955,4.1596598625183105,4.2016801834106445,4.268909931182861,253096046.0,3.685549259185791
2016-11-30,4.24370002746582,4.117650032043457,4.24370002746582,4.1596598625183105,135890190.0,3.5912282466888428
2016-12-01,4.235290050506592,4.142859935760498,4.1596598625183105,4.2016801834106445,91798769.0,3.6275064945220947
2016-12-02,4.218490123748779,4.025209903717041,4.2016801834106445,4.075630187988281,136527993.0,3.518681526184082
2016-12-05,4.058819770812988,3.924370050430298,3.9916000366210938,3.9411799907684326,102566392.0,3.402604341506958
2016-12-06,3.9663898944854736,3.8907599449157715,3.9411799907684326,3.907560110092163,64053932.0,3.3735787868499756
2016-12-07,3.957979917526245,3.8739500045776367,3.907560110092163,3.957979917526245,56860296.0,3.4171085357666016
2016-12-08,3.974790096282959,3.8907599449157715,3.957979917526245,3.907560110092163,44156172.0,3.3735787868499756
2016-12-09,3.9663898944854736,3.8739500045776367,3.907560110092163,3.932770013809204,60665735.0,3.395343542098999
2016-12-12,3.9411799907684326,3.7899200916290283,3.932770013809204,3.806720018386841,86219749.0,3.2865188121795654
2016-12-13,3.8487401008605957,3.7731099128723145,3.7899200916290283,3.831929922103882,54161511.0,3.308283805847168
2016-12-14,3.8655500411987305,3.7815101146698,3.8151299953460693,3.8151299953460693,52883372.0,3.2937793731689453
2016-12-15,3.8655500411987305,3.7815101146698,3.7815101146698,3.806720018386841,65776858.0,3.2865188121795654
2016-12-16,3.957979917526245,3.806720018386841,3.8151299953460693,3.9159700870513916,83439839.0,3.3808395862579346
2016-12-19,3.9663898944854736,3.882349967956543,3.9159700870513916,3.932770013809204,57086092.0,3.395343542098999
2016-12-20,3.932770013809204,3.8739500045776367,3.932770013809204,3.907560110092163,41367233.0,3.3735787868499756
2016-12-21,3.957979917526245,3.8907599449157715,3.8991599082946777,3.949579954147339,71368199.0,3.4098563194274902
2016-12-22,4.033609867095947,3.924370050430298,3.9411799907684326,4.025209903717041,101151846.0,3.475151538848877
2016-12-23,4.016809940338135,3.957979917526245,4.016809940338135,3.974790096282959,59422964.0,3.4316213130950928
2016-12-26,4.008399963378906,3.8907599449157715,3.9663898944854736,4.0,56757051.0,3.4533865451812744
2016-12-27,4.1596598625183105,4.008399963378906,4.008399963378906,4.075630187988281,130305060.0,3.518681526184082
2016-12-28,4.1092400550842285,4.008399963378906,4.042019844055176,4.025209903717041,72944468.0,3.475151538848877
2016-12-29,4.050419807434082,3.974790096282959,4.008399963378906,3.9916000366210938,42782605.0,3.446134328842163
2016-12-30,4.025209903717041,3.949579954147339,4.008399963378906,3.974790096282959,41316387.0,3.4316213130950928
2017-01-03,4.050419807434082,3.974790096282959,3.9916000366210938,4.033609867095947,47136744.0,3.48240327835083
2017-01-04,4.058819770812988,4.0,4.033609867095947,4.042019844055176,53722823.0,3.489664316177368
2017-01-05,4.050419807434082,4.008399963378906,4.042019844055176,4.025209903717041,37133594.0,3.475151538848877
2017-01-06,4.176469802856445,4.025209903717041,4.033609867095947,4.100840091705322,121619933.0,3.5404465198516846
2017-01-09,4.193280220031738,4.0840301513671875,4.0840301513671875,4.1596598625183105,89726572.0,3.5912282466888428
2017-01-10,4.1596598625183105,4.117650032043457,4.1596598625183105,4.126049995422363,48344591.0,3.562211275100708
2017-01-11,4.176469802856445,4.075630187988281,4.1092400550842285,4.117650032043457,63428893.0,3.554959297180176
2017-01-12,4.151259899139404,4.075630187988281,4.1092400550842285,4.0840301513671875,52671095.0,3.5259335041046143
2017-01-13,4.0840301513671875,3.9916000366210938,4.075630187988281,4.075630187988281,71943225.0,3.518681526184082
2017-01-16,4.1596598625183105,3.957979917526245,4.050419807434082,4.1344499588012695,155858398.0,3.569463014602661
2017-01-17,4.126049995422363,4.058819770812988,4.100840091705322,4.126049995422363,37590025.0,3.562211275100708
2017-01-18,4.168069839477539,4.100840091705322,4.117650032043457,4.117650032043457,46850785.0,3.554959297180176
2017-01-19,4.184869766235352,4.100840091705322,4.1596598625183105,4.1092400550842285,61539028.0,3.547698497772217
2017-01-20,4.1344499588012695,4.0840301513671875,4.092440128326416,4.1344499588012695,40978362.0,3.569463014602661
2017-01-23,4.168069839477539,4.126049995422363,4.1344499588012695,4.1344499588012695,40035418.0,3.569463014602661
2017-01-24,4.151259899139404,4.117650032043457,4.142859935760498,4.142859935760498,33608685.0,3.576724052429199
2017-01-25,4.176469802856445,4.126049995422363,4.142859935760498,4.176469802856445,52369284.0,3.605741024017334
2017-01-26,4.193280220031738,4.142859935760498,4.168069839477539,4.1596598625183105,35120489.0,3.5912282466888428
2017-02-03,4.176469802856445,4.1092400550842285,4.176469802856445,4.126049995422363,31272176.0,3.562211275100708
2017-02-06,4.151259899139404,4.100840091705322,4.117650032043457,4.142859935760498,41632862.0,3.576724052429199
2017-02-07,4.1344499588012695,4.067230224609375,4.1344499588012695,4.092440128326416,52452698.0,3.5331943035125732
2017-02-08,4.100840091705322,4.042019844055176,4.075630187988281,4.092440128326416,41358320.0,3.5331943035125732
2017-02-09,4.168069839477539,4.092440128326416,4.100840091705322,4.1596598625183105,83108168.0,3.5912282466888428
2017-02-10,4.294119834899902,4.142859935760498,4.1596598625183105,4.218490123748779,140798176.0,3.642019271850586
2017-02-13,4.260499954223633,4.2016801834106445,4.218490123748779,4.218490123748779,112081846.0,3.642019271850586
2017-02-14,4.268909931182861,4.184869766235352,4.218490123748779,4.260499954223633,83031088.0,3.678288221359253
2017-02-15,4.436970233917236,4.252099990844727,4.260499954223633,4.302519798278809,244391198.0,3.7145655155181885
2017-02-16,4.336130142211914,4.268909931182861,4.294119834899902,4.327730178833008,97551157.0,3.7363314628601074
2017-02-17,4.369750022888184,4.2268900871276855,4.352940082550049,4.235290050506592,119859284.0,3.6565234661102295
2017-02-20,4.268909931182861,4.218490123748779,4.235290050506592,4.260499954223633,129146858.0,3.678288221359253
2017-02-21,4.277309894561768,4.2268900871276855,4.260499954223633,4.252099990844727,71191157.0,3.6710362434387207
2017-02-22,4.260499954223633,4.2268900871276855,4.252099990844727,4.252099990844727,54131950.0,3.6710362434387207
2017-02-23,4.260499954223633,4.193280220031738,4.24370002746582,4.218490123748779,73370732.0,3.642019271850586
2017-02-24,4.218490123748779,4.176469802856445,4.218490123748779,4.218490123748779,54934941.0,3.642019271850586
2017-02-27,4.302519798278809,4.2016801834106445,4.210080146789551,4.252099990844727,95682930.0,3.6710362434387207
2017-02-28,4.294119834899902,4.2268900871276855,4.24370002746582,4.252099990844727,46770788.0,3.6710362434387207
2017-03-01,4.268909931182861,4.2268900871276855,4.24370002746582,4.235290050506592,53476976.0,3.6565234661102295
2017-03-02,4.302519798278809,4.184869766235352,4.277309894561768,4.193280220031738,92798125.0,3.6202542781829834
2017-03-03,4.176469802856445,4.126049995422363,4.176469802856445,4.142859935760498,63908117.0,3.576724052429199
2017-03-06,4.168069839477539,4.1092400550842285,4.142859935760498,4.151259899139404,38418759.0,3.5839760303497314
2017-03-07,4.1596598625183105,4.126049995422363,4.151259899139404,4.142859935760498,30776084.0,3.576724052429199
2017-03-08,4.1596598625183105,4.126049995422363,4.142859935760498,4.151259899139404,30532673.0,3.5839760303497314
2017-03-09,4.1596598625183105,4.100840091705322,4.1596598625183105,4.1092400550842285,38053828.0,3.547698497772217
2017-03-10,4.126049995422363,4.100840091705322,4.100840091705322,4.1092400550842285,25757861.0,3.547698497772217
2017-03-13,4.142859935760498,4.075630187988281,4.117650032043457,4.1344499588012695,34092793.0,3.569463014602661
2017-03-14,4.176469802856445,4.126049995422363,4.1344499588012695,4.142859935760498,34285531.0,3.576724052429199
2017-03-15,4.151259899139404,4.117650032043457,4.1344499588012695,4.126049995422363,25309881.0,3.562211275100708
2017-03-16,4.168069839477539,4.1344499588012695,4.1344499588012695,4.1596598625183105,38948724.0,3.5912282466888428
2017-03-17,4.168069839477539,4.092440128326416,4.1596598625183105,4.1092400550842285,39957791.0,3.547698497772217
2017-03-20,4.117650032043457,4.058819770812988,4.100840091705322,4.075630187988281,42211528.0,3.518681526184082
2017-03-21,4.075630187988281,4.042019844055176,4.075630187988281,4.067230224609375,33294124.0,3.5114293098449707
2017-03-22,4.1344499588012695,4.042019844055176,4.058819770812988,4.092440128326416,42351685.0,3.5331943035125732
2017-03-23,4.100840091705322,4.025209903717041,4.100840091705322,4.058819770812988,55349140.0,3.5041682720184326
2017-03-24,4.168069839477539,4.050419807434082,4.050419807434082,4.1344499588012695,96041280.0,3.569463014602661
2017-03-27,4.176469802856445,4.142859935760498,4.1596598625183105,4.1596598625183105,78263796.0,3.5912282466888428
2017-03-28,4.168069839477539,4.126049995422363,4.1596598625183105,4.1344499588012695,28027346.0,3.569463014602661
2017-03-29,4.218490123748779,4.100840091705322,4.1344499588012695,4.184869766235352,133143700.0,3.612993001937866
2017-03-30,4.168069839477539,4.0840301513671875,4.168069839477539,4.092440128326416,73260883.0,3.5331943035125732
2017-03-31,4.126049995422363,4.0840301513671875,4.100840091705322,4.100840091705322,34399985.0,3.5404465198516846
2017-04-05,4.193280220031738,4.126049995422363,4.1596598625183105,4.184869766235352,109015161.0,3.612993001937866
2017-04-06,4.285709857940674,4.168069839477539,4.176469802856445,4.24370002746582,152853335.0,3.6637837886810303
2017-04-07,4.252099990844727,4.210080146789551,4.235290050506592,4.235290050506592,72716389.0,3.6565234661102295
2017-04-10,4.268909931182861,4.218490123748779,4.235290050506592,4.235290050506592,61317874.0,3.6565234661102295
2017-04-11,4.260499954223633,4.1596598625183105,4.235290050506592,4.235290050506592,107799833.0,3.6565234661102295
2017-04-12,4.319330215454102,4.193280220031738,4.235290050506592,4.268909931182861,137328658.0,3.685549259185791
2017-04-13,4.294119834899902,4.24370002746582,4.260499954223633,4.260499954223633,73219883.0,3.678288221359253
2017-04-14,4.277309894561768,4.176469802856445,4.268909931182861,4.193280220031738,73826987.0,3.6202542781829834
2017-04-17,4.2268900871276855,4.168069839477539,4.193280220031738,4.193280220031738,45889551.0,3.6202542781829834
2017-04-18,4.2268900871276855,4.184869766235352,4.193280220031738,4.184869766235352,45943583.0,3.612993001937866
2017-04-19,4.184869766235352,4.100840091705322,4.168069839477539,4.126049995422363,65844512.0,3.562211275100708
2017-04-20,4.151259899139404,4.100840091705322,4.126049995422363,4.1344499588012695,34350688.0,3.569463014602661
2017-04-21,4.142859935760498,4.0840301513671875,4.1344499588012695,4.092440128326416,33674451.0,3.5331943035125732
2017-04-24,4.092440128326416,3.9159700870513916,4.092440128326416,3.9411799907684326,83017687.0,3.402604341506958
2017-04-25,3.9831900596618652,3.924370050430298,3.949579954147339,3.957979917526245,29370461.0,3.4171085357666016
2017-04-26,3.9831900596618652,3.9411799907684326,3.9663898944854736,3.957979917526245,31469931.0,3.4171085357666016
2017-04-27,3.9663898944854736,3.8403398990631104,3.9663898944854736,3.949579954147339,54789099.0,3.4098563194274902
2017-04-28,3.9663898944854736,3.924370050430298,3.9411799907684326,3.9663898944854736,27582468.0,3.4243693351745605
2017-05-02,3.9663898944854736,3.932770013809204,3.957979917526245,3.949579954147339,26608996.0,3.4098563194274902
2017-05-03,3.949579954147339,3.882349967956543,3.949579954147339,3.907560110092163,38411655.0,3.3735787868499756
2017-05-04,3.9411799907684326,3.8655500411987305,3.8991599082946777,3.8907599449157715,36397526.0,3.359074354171753
2017-05-05,3.8991599082946777,3.7983200550079346,3.882349967956543,3.806720018386841,48436515.0,3.2865188121795654
2017-05-08,3.8235299587249756,3.7815101146698,3.7899200916290283,3.806720018386841,29282972.0,3.2865188121795654
2017-05-09,3.8403398990631104,3.7899200916290283,3.7983200550079346,3.8403398990631104,28286363.0,3.315544366836548
2017-05-10,3.857140064239502,3.764699935913086,3.8403398990631104,3.7731099128723145,27565398.0,3.2575018405914307
2017-05-11,3.806720018386841,3.714279890060425,3.7731099128723145,3.7899200916290283,41354740.0,3.272014856338501
2017-05-12,3.8403398990631104,3.7899200916290283,3.806720018386841,3.8403398990631104,31865972.0,3.315544366836548
2017-05-15,3.8991599082946777,3.8403398990631104,3.857140064239502,3.8487401008605957,23636003.0,3.3227968215942383
2017-05-16,3.8907599449157715,3.8235299587249756,3.8487401008605957,3.8907599449157715,36398600.0,3.359074354171753
2017-05-17,3.9159700870513916,3.857140064239502,3.882349967956543,3.8739500045776367,37956313.0,3.3445615768432617
2017-05-18,3.7899999618530273,3.7300000190734863,3.759999990463257,3.75,20812662.0,3.3314967155456543
2017-05-19,3.7699999809265137,3.700000047683716,3.75,3.7200000286102295,25424878.0,3.304844617843628
2017-05-22,3.7200000286102295,3.559999942779541,3.7100000381469727,3.5999999046325684,42779180.0,3.1982367038726807
2017-05-23,3.5999999046325684,3.5,3.5999999046325684,3.5399999618530273,38032903.0,3.144932746887207
2017-05-24,3.609999895095825,3.5,3.5199999809265137,3.5999999046325684,31722942.0,3.1982367038726807
2017-05-25,3.640000104904175,3.569999933242798,3.5999999046325684,3.630000114440918,25030197.0,3.224889039993286
2017-05-26,3.6500000953674316,3.619999885559082,3.640000104904175,3.619999885559082,17438042.0,3.2160048484802246
2017-05-31,3.6700000762939453,3.609999895095825,3.6500000953674316,3.619999885559082,24434555.0,3.2160048484802246
2017-06-01,3.630000114440918,3.549999952316284,3.619999885559082,3.559999942779541,30842822.0,3.162700891494751
2017-06-02,3.5799999237060547,3.5299999713897705,3.549999952316284,3.569999933242798,28400493.0,3.1715848445892334
2017-06-05,3.5799999237060547,3.549999952316284,3.5799999237060547,3.549999952316284,23957890.0,3.1538166999816895
2017-06-06,3.5799999237060547,3.5399999618530273,3.559999942779541,3.5799999237060547,25521740.0,3.180468797683716
2017-06-07,3.6500000953674316,3.559999942779541,3.5799999237060547,3.640000104904175,41727064.0,3.2337727546691895
2017-06-08,3.6600000858306885,3.609999895095825,3.640000104904175,3.6500000953674316,32586802.0,3.242656946182251
2017-06-09,3.690000057220459,3.619999885559082,3.640000104904175,3.6500000953674316,53591624.0,3.242656946182251
2017-06-12,3.640000104904175,3.5799999237060547,3.630000114440918,3.5999999046325684,27140119.0,3.1982367038726807
2017-06-13,3.630000114440918,3.5899999141693115,3.5899999141693115,3.619999885559082,23069901.0,3.2160048484802246
2017-06-14,3.640000104904175,3.5999999046325684,3.630000114440918,3.619999885559082,20812248.0,3.2160048484802246
2017-06-15,3.6500000953674316,3.609999895095825,3.609999895095825,3.640000104904175,23756765.0,3.2337727546691895
2017-06-16,3.6500000953674316,3.630000114440918,3.640000104904175,3.6500000953674316,16396538.0,3.242656946182251
2017-06-19,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0.0,3.242656946182251
2017-06-20,3.9100000858306885,3.6500000953674316,3.6600000858306885,3.809999942779541,155452034.0,3.384800672531128
2017-06-21,3.809999942779541,3.75,3.7799999713897705,3.7699999809265137,67262260.0,3.3492648601531982
2017-06-22,3.890000104904175,3.7699999809265137,3.7899999618530273,3.799999952316284,114529859.0,3.3759167194366455
2017-06-23,3.819999933242798,3.700000047683716,3.7699999809265137,3.799999952316284,83531573.0,3.3759167194366455
2017-06-26,3.819999933242798,3.75,3.7899999618530273,3.799999952316284,50830560.0,3.3759167194366455
2017-06-27,3.8399999141693115,3.7699999809265137,3.799999952316284,3.7799999713897705,38093714.0,3.3581485748291016
2017-06-28,3.809999942779541,3.75,3.759999990463257,3.7799999713897705,27740031.0,3.3581485748291016
2017-06-29,3.809999942779541,3.7799999713897705,3.7799999713897705,3.809999942779541,26952858.0,3.384800672531128
2017-06-30,3.819999933242798,3.7699999809265137,3.7899999618530273,3.819999933242798,41472639.0,3.3936846256256104
2017-07-03,3.8299999237060547,3.7699999809265137,3.819999933242798,3.819999933242798,32865917.0,3.3936846256256104
2017-07-04,3.8399999141693115,3.7899999618530273,3.819999933242798,3.8399999141693115,36646778.0,3.411452531814575
2017-07-05,3.8499999046325684,3.809999942779541,3.8299999237060547,3.8399999141693115,27329235.0,3.411452531814575
2017-07-06,3.859999895095825,3.799999952316284,3.8399999141693115,3.8299999237060547,32412146.0,3.4025685787200928
2017-07-07,3.8399999141693115,3.799999952316284,3.8299999237060547,3.8399999141693115,31755163.0,3.411452531814575
2017-07-10,3.8499999046325684,3.819999933242798,3.819999933242798,3.8299999237060547,31880334.0,3.4025685787200928
2017-07-11,3.8299999237060547,3.7899999618530273,3.819999933242798,3.799999952316284,35412436.0,3.3759167194366455
2017-07-12,3.799999952316284,3.7300000190734863,3.7899999618530273,3.75,39510493.0,3.3314967155456543
2017-07-13,3.8299999237060547,3.759999990463257,3.759999990463257,3.819999933242798,44971597.0,3.3936846256256104
2017-07-14,3.8299999237060547,3.799999952316284,3.809999942779541,3.819999933242798,30729129.0,3.3936846256256104
2017-07-17,3.8399999141693115,3.5999999046325684,3.8299999237060547,3.7899999618530273,57649708.0,3.367032527923584
2017-07-18,3.819999933242798,3.740000009536743,3.759999990463257,3.809999942779541,30876352.0,3.384800672531128
2017-07-19,3.9600000381469727,3.7899999618530273,3.799999952316284,3.940000057220459,129386381.0,3.5002925395965576
2017-07-20,3.9800000190734863,3.9100000858306885,3.9200000762939453,3.9100000858306885,61447039.0,3.4736404418945312
2017-07-21,3.950000047683716,3.9000000953674316,3.9100000858306885,3.9200000762939453,32547364.0,3.4825246334075928
2017-07-24,3.9800000190734863,3.9100000858306885,3.930000066757202,3.9600000381469727,50391221.0,3.5180604457855225
2017-07-25,3.9800000190734863,3.859999895095825,3.950000047683716,3.9100000858306885,64717140.0,3.4736404418945312
2017-07-26,3.9200000762939453,3.8399999141693115,3.890000104904175,3.890000104904175,67538751.0,3.4558725357055664
2017-07-27,3.9100000858306885,3.869999885559082,3.890000104904175,3.9100000858306885,35142816.0,3.4736404418945312
2017-07-28,3.9000000953674316,3.869999885559082,3.9000000953674316,3.880000114440918,22051233.0,3.446988582611084
2017-07-31,3.9000000953674316,3.869999885559082,3.890000104904175,3.890000104904175,24397179.0,3.4558725357055664
2017-08-01,3.9100000858306885,3.869999885559082,3.890000104904175,3.9000000953674316,31716082.0,3.464756727218628
2017-08-02,3.9000000953674316,3.8499999046325684,3.890000104904175,3.859999895095825,36734992.0,3.429220676422119
2017-08-03,3.940000057220459,3.8499999046325684,3.859999895095825,3.869999885559082,45012601.0,3.4381046295166016
2017-08-04,3.869999885559082,3.8399999141693115,3.8499999046325684,3.8399999141693115,41650625.0,3.411452531814575
2017-08-07,3.8499999046325684,3.819999933242798,3.8399999141693115,3.8499999046325684,18712567.0,3.4203364849090576
2017-08-08,3.8499999046325684,3.819999933242798,3.8399999141693115,3.819999933242798,30241255.0,3.3936846256256104
2017-08-09,3.8399999141693115,3.799999952316284,3.8299999237060547,3.799999952316284,29160939.0,3.3759167194366455
2017-08-10,3.8299999237060547,3.75,3.799999952316284,3.819999933242798,43223919.0,3.3936846256256104
2017-08-11,3.819999933242798,3.759999990463257,3.799999952316284,3.819999933242798,42373166.0,3.3936846256256104
2017-08-14,3.8399999141693115,3.799999952316284,3.809999942779541,3.8299999237060547,18139684.0,3.4025685787200928
2017-08-15,3.8299999237060547,3.799999952316284,3.819999933242798,3.809999942779541,14804159.0,3.384800672531128
2017-08-16,3.809999942779541,3.7799999713897705,3.809999942779541,3.7899999618530273,15134184.0,3.367032527923584
2017-08-17,3.819999933242798,3.7799999713897705,3.7899999618530273,3.809999942779541,22541794.0,3.384800672531128
2017-08-18,3.880000114440918,3.7899999618530273,3.7899999618530273,3.859999895095825,51172210.0,3.429220676422119
2017-08-21,3.869999885559082,3.8299999237060547,3.859999895095825,3.8399999141693115,28041818.0,3.411452531814575
2017-08-22,3.859999895095825,3.8299999237060547,3.8399999141693115,3.8499999046325684,17946712.0,3.4203364849090576
2017-08-23,3.8499999046325684,3.809999942779541,3.8499999046325684,3.819999933242798,18246000.0,3.3936846256256104
2017-08-24,3.8299999237060547,3.7899999618530273,3.809999942779541,3.799999952316284,14644495.0,3.3759167194366455
2017-08-25,3.8499999046325684,3.799999952316284,3.799999952316284,3.8399999141693115,23600515.0,3.411452531814575
2017-08-28,3.880000114440918,3.8399999141693115,3.8499999046325684,3.880000114440918,45436315.0,3.446988582611084
2017-08-29,3.9000000953674316,3.8499999046325684,3.890000104904175,3.869999885559082,25111043.0,3.4381046295166016
2017-08-30,3.9000000953674316,3.859999895095825,3.869999885559082,3.890000104904175,30557247.0,3.4558725357055664
2017-08-31,3.890000104904175,3.859999895095825,3.880000114440918,3.869999885559082,19348696.0,3.4381046295166016
2017-09-01,3.9000000953674316,3.859999895095825,3.869999885559082,3.9000000953674316,31589561.0,3.464756727218628
2017-09-04,3.940000057220459,3.890000104904175,3.9000000953674316,3.9200000762939453,34134641.0,3.4825246334075928
2017-09-05,3.930000066757202,3.9000000953674316,3.9200000762939453,3.9200000762939453,27453170.0,3.4825246334075928
2017-09-06,3.930000066757202,3.859999895095825,3.9000000953674316,3.9200000762939453,42223120.0,3.4825246334075928
2017-09-07,3.9100000858306885,3.880000114440918,3.9100000858306885,3.880000114440918,26310604.0,3.446988582611084
2017-09-08,3.890000104904175,3.859999895095825,3.890000104904175,3.880000114440918,21218738.0,3.446988582611084
2017-09-11,3.9000000953674316,3.859999895095825,3.869999885559082,3.890000104904175,22842309.0,3.4558725357055664
2017-09-12,3.890000104904175,3.859999895095825,3.890000104904175,3.880000114440918,23734723.0,3.446988582611084
2017-09-13,3.880000114440918,3.859999895095825,3.869999885559082,3.869999885559082,14569083.0,3.4381046295166016
2017-09-14,3.9000000953674316,3.859999895095825,3.869999885559082,3.880000114440918,27642001.0,3.446988582611084
2017-09-15,3.880000114440918,3.8399999141693115,3.869999885559082,3.8499999046325684,28876376.0,3.4203364849090576
2017-09-18,3.880000114440918,3.8499999046325684,3.8499999046325684,3.880000114440918,23387797.0,3.446988582611084
2017-09-19,3.9200000762939453,3.869999885559082,3.880000114440918,3.890000104904175,34999637.0,3.4558725357055664
2017-09-20,3.9000000953674316,3.859999895095825,3.890000104904175,3.890000104904175,25103708.0,3.4558725357055664
2017-09-21,3.9000000953674316,3.869999885559082,3.890000104904175,3.869999885559082,19780556.0,3.4381046295166016
2017-09-22,3.890000104904175,3.819999933242798,3.869999885559082,3.880000114440918,39279810.0,3.446988582611084
2017-09-25,3.9100000858306885,3.8299999237060547,3.869999885559082,3.9000000953674316,45608114.0,3.464756727218628
2017-09-26,3.890000104904175,3.859999895095825,3.890000104904175,3.869999885559082,18584968.0,3.4381046295166016
2017-09-27,3.880000114440918,3.8499999046325684,3.859999895095825,3.859999895095825,11885968.0,3.429220676422119
2017-09-28,3.880000114440918,3.8399999141693115,3.869999885559082,3.8499999046325684,18486016.0,3.4203364849090576
2017-09-29,3.869999885559082,3.819999933242798,3.8499999046325684,3.8299999237060547,24654653.0,3.4025685787200928
2017-10-09,3.869999885559082,3.8399999141693115,3.8499999046325684,3.8499999046325684,21946826.0,3.4203364849090576
2017-10-10,3.8499999046325684,3.819999933242798,3.8399999141693115,3.8499999046325684,22673067.0,3.4203364849090576
2017-10-11,3.859999895095825,3.8299999237060547,3.8399999141693115,3.8499999046325684,25027611.0,3.4203364849090576
2017-10-12,3.8499999046325684,3.809999942779541,3.8399999141693115,3.819999933242798,23637681.0,3.3936846256256104
2017-10-13,3.8299999237060547,3.809999942779541,3.819999933242798,3.8299999237060547,15944472.0,3.4025685787200928
2017-10-16,3.8299999237060547,3.7799999713897705,3.819999933242798,3.799999952316284,27721174.0,3.3759167194366455
2017-10-17,3.799999952316284,3.759999990463257,3.799999952316284,3.7699999809265137,26817356.0,3.3492648601531982
2017-10-18,3.7799999713897705,3.740000009536743,3.759999990463257,3.75,18969436.0,3.3314967155456543
2017-10-19,3.75,3.700000047683716,3.75,3.7200000286102295,22012794.0,3.304844617843628
2017-10-20,3.859999895095825,3.7200000286102295,3.7200000286102295,3.809999942779541,53250887.0,3.384800672531128
2017-10-23,3.7899999618530273,3.75,3.7799999713897705,3.7699999809265137,28819249.0,3.3492648601531982
2017-10-24,3.8299999237060547,3.759999990463257,3.7699999809265137,3.8299999237060547,38238238.0,3.4025685787200928
2017-10-25,3.8299999237060547,3.799999952316284,3.819999933242798,3.819999933242798,14326674.0,3.3936846256256104
2017-10-26,3.819999933242798,3.7899999618530273,3.809999942779541,3.819999933242798,18716060.0,3.3936846256256104
2017-10-27,3.819999933242798,3.7899999618530273,3.809999942779541,3.799999952316284,13783957.0,3.3759167194366455
2017-10-30,3.809999942779541,3.75,3.7899999618530273,3.799999952316284,32450953.0,3.3759167194366455
2017-10-31,3.869999885559082,3.7899999618530273,3.799999952316284,3.859999895095825,63092547.0,3.429220676422119
2017-11-01,3.869999885559082,3.8299999237060547,3.859999895095825,3.859999895095825,53904154.0,3.429220676422119
2017-11-02,3.869999885559082,3.8299999237060547,3.859999895095825,3.869999885559082,40778117.0,3.4381046295166016
2017-11-03,3.880000114440918,3.799999952316284,3.859999895095825,3.869999885559082,45483488.0,3.4381046295166016
2017-11-06,3.869999885559082,3.819999933242798,3.8499999046325684,3.8499999046325684,23386775.0,3.4203364849090576
2017-11-07,3.8499999046325684,3.819999933242798,3.8499999046325684,3.8399999141693115,23171534.0,3.411452531814575
2017-11-08,3.8499999046325684,3.819999933242798,3.8399999141693115,3.8499999046325684,19788325.0,3.4203364849090576
2017-11-09,3.990000009536743,3.8499999046325684,3.8499999046325684,3.940000057220459,96351085.0,3.5002925395965576
2017-11-10,3.940000057220459,3.890000104904175,3.930000066757202,3.930000066757202,53287892.0,3.4914088249206543
2017-11-13,3.930000066757202,3.890000104904175,3.9200000762939453,3.9000000953674316,32928799.0,3.464756727218628
2017-11-14,3.9100000858306885,3.859999895095825,3.890000104904175,3.859999895095825,35128756.0,3.429220676422119
2017-11-15,3.890000104904175,3.8299999237060547,3.859999895095825,3.869999885559082,27802962.0,3.4381046295166016
2017-11-16,3.9000000953674316,3.8499999046325684,3.869999885559082,3.8499999046325684,26237783.0,3.4203364849090576
2017-11-17,3.9000000953674316,3.7699999809265137,3.8499999046325684,3.880000114440918,98605333.0,3.446988582611084
2017-11-20,3.880000114440918,3.8299999237060547,3.869999885559082,3.880000114440918,36777812.0,3.446988582611084
2017-11-21,3.890000104904175,3.8499999046325684,3.869999885559082,3.869999885559082,41224586.0,3.4381046295166016
2017-11-22,3.950000047683716,3.859999895095825,3.869999885559082,3.940000057220459,82432827.0,3.5002925395965576
2017-11-23,3.9700000286102295,3.8499999046325684,3.930000066757202,3.890000104904175,65148849.0,3.4558725357055664
2017-11-24,3.9000000953674316,3.819999933242798,3.8499999046325684,3.890000104904175,48820357.0,3.4558725357055664
2017-11-27,3.9000000953674316,3.8399999141693115,3.869999885559082,3.890000104904175,33664310.0,3.4558725357055664
2017-11-28,3.890000104904175,3.8299999237060547,3.859999895095825,3.8499999046325684,28534300.0,3.4203364849090576
2017-11-29,3.859999895095825,3.809999942779541,3.8499999046325684,3.8399999141693115,26951807.0,3.411452531814575
2017-11-30,3.859999895095825,3.819999933242798,3.8399999141693115,3.8499999046325684,21000513.0,3.4203364849090576
2017-12-01,3.8499999046325684,3.799999952316284,3.8399999141693115,3.819999933242798,42040453.0,3.3936846256256104
2017-12-04,3.8299999237060547,3.7899999618530273,3.809999942779541,3.799999952316284,17668868.0,3.3759167194366455
2017-12-05,3.819999933242798,3.7899999618530273,3.799999952316284,3.809999942779541,25813972.0,3.384800672531128
2017-12-06,3.819999933242798,3.7799999713897705,3.799999952316284,3.799999952316284,18975913.0,3.3759167194366455
2017-12-07,3.809999942779541,3.7899999618530273,3.809999942779541,3.7899999618530273,13527566.0,3.367032527923584
2017-12-08,3.799999952316284,3.7799999713897705,3.7899999618530273,3.799999952316284,19932694.0,3.3759167194366455
2017-12-11,3.819999933242798,3.7899999618530273,3.799999952316284,3.809999942779541,22861051.0,3.384800672531128
2017-12-12,3.819999933242798,3.7799999713897705,3.809999942779541,3.7799999713897705,13201015.0,3.3581485748291016
2017-12-13,3.7799999713897705,3.75,3.7799999713897705,3.7699999809265137,19916964.0,3.3492648601531982
2017-12-14,3.7699999809265137,3.75,3.759999990463257,3.759999990463257,13777888.0,3.3403806686401367
2017-12-15,3.759999990463257,3.7300000190734863,3.759999990463257,3.740000009536743,13276723.0,3.322613000869751
2017-12-18,3.75,3.7100000381469727,3.740000009536743,3.7300000190734863,12669044.0,3.3137285709381104
2017-12-19,3.75,3.7200000286102295,3.7300000190734863,3.75,8702367.0,3.3314967155456543
2017-12-20,3.75,3.700000047683716,3.75,3.7100000381469727,14699752.0,3.2959609031677246
2017-12-21,3.7100000381469727,3.6700000762939453,3.700000047683716,3.690000057220459,17690867.0,3.2781927585601807
2017-12-22,3.700000047683716,3.6700000762939453,3.700000047683716,3.680000066757202,11725582.0,3.2693090438842773
2017-12-25,3.7100000381469727,3.6700000762939453,3.680000066757202,3.680000066757202,13186173.0,3.2693090438842773
2017-12-26,3.7200000286102295,3.680000066757202,3.700000047683716,3.7200000286102295,14496405.0,3.304844617843628
2017-12-27,3.7200000286102295,3.690000057220459,3.7100000381469727,3.700000047683716,14215396.0,3.287076711654663
2017-12-28,3.7200000286102295,3.690000057220459,3.700000047683716,3.700000047683716,12089767.0,3.287076711654663
2017-12-29,3.7200000286102295,3.690000057220459,3.7100000381469727,3.7200000286102295,9857149.0,3.304844617843628
2018-01-02,3.759999990463257,3.7200000286102295,3.7200000286102295,3.759999990463257,24275417.0,3.3403806686401367
2018-01-03,3.7799999713897705,3.75,3.759999990463257,3.7699999809265137,22585657.0,3.3492648601531982
2018-01-04,3.809999942779541,3.75,3.7699999809265137,3.799999952316284,23017711.0,3.3759167194366455
2018-01-05,3.859999895095825,3.7699999809265137,3.7799999713897705,3.8299999237060547,45346737.0,3.4025685787200928
2018-01-08,3.8299999237060547,3.799999952316284,3.819999933242798,3.819999933242798,30007106.0,3.3936846256256104
2018-01-09,3.8499999046325684,3.809999942779541,3.819999933242798,3.8399999141693115,28269582.0,3.411452531814575
2018-01-10,3.8399999141693115,3.7799999713897705,3.8399999141693115,3.799999952316284,24583884.0,3.3759167194366455
2018-01-11,3.809999942779541,3.7799999713897705,3.7799999713897705,3.799999952316284,15642404.0,3.3759167194366455
2018-01-12,3.799999952316284,3.7699999809265137,3.799999952316284,3.7699999809265137,17906167.0,3.3492648601531982
2018-01-15,3.7799999713897705,3.740000009536743,3.7799999713897705,3.75,20298494.0,3.3314967155456543
2018-01-16,3.799999952316284,3.740000009536743,3.75,3.799999952316284,23745619.0,3.3759167194366455
2018-01-17,3.8399999141693115,3.7899999618530273,3.799999952316284,3.819999933242798,25340710.0,3.3936846256256104
2018-01-18,3.890000104904175,3.7899999618530273,3.819999933242798,3.880000114440918,60190546.0,3.446988582611084
2018-01-19,3.880000114440918,3.8299999237060547,3.869999885559082,3.8499999046325684,40983002.0,3.4203364849090576
2018-01-22,3.869999885559082,3.8399999141693115,3.859999895095825,3.869999885559082,29525040.0,3.4381046295166016
2018-01-23,3.9200000762939453,3.8499999046325684,3.859999895095825,3.890000104904175,41618051.0,3.4558725357055664
2018-01-24,3.950000047683716,3.880000114440918,3.890000104904175,3.9200000762939453,55683387.0,3.4825246334075928
2018-01-25,3.9800000190734863,3.9000000953674316,3.9200000762939453,3.940000057220459,61273998.0,3.5002925395965576
2018-01-26,3.9700000286102295,3.9200000762939453,3.940000057220459,3.950000047683716,36149254.0,3.50917649269104
2018-01-29,3.9800000190734863,3.9000000953674316,3.950000047683716,3.9200000762939453,43124007.0,3.4825246334075928
2018-01-30,3.9200000762939453,3.869999885559082,3.9100000858306885,3.880000114440918,23441012.0,3.446988582611084
2018-01-31,3.880000114440918,3.8399999141693115,3.880000114440918,3.869999885559082,27633370.0,3.4381046295166016
2018-02-01,3.890000104904175,3.799999952316284,3.869999885559082,3.799999952316284,36631497.0,3.3759167194366455
2018-02-02,3.9600000381469727,3.7799999713897705,3.799999952316284,3.950000047683716,70558643.0,3.50917649269104
2018-02-05,4.039999961853027,3.9200000762939453,3.9200000762939453,4.03000020980835,92958287.0,3.5802485942840576
2018-02-06,4.079999923706055,3.950000047683716,3.9800000190734863,3.9700000286102295,88355685.0,3.526944398880005
2018-02-07,4.039999961853027,3.950000047683716,4.03000020980835,3.9800000190734863,67232804.0,3.5358285903930664
2018-02-08,3.9700000286102295,3.8299999237060547,3.9700000286102295,3.880000114440918,60537248.0,3.446988582611084
2018-02-09,3.7899999618530273,3.680000066757202,3.7899999618530273,3.7100000381469727,70504556.0,3.2959609031677246
2018-02-12,3.75,3.700000047683716,3.7300000190734863,3.7200000286102295,32641768.0,3.304844617843628
2018-02-13,3.7899999618530273,3.7200000286102295,3.7300000190734863,3.75,29398908.0,3.3314967155456543
2018-02-14,3.75,3.7200000286102295,3.75,3.75,18525849.0,3.3314967155456543
2018-02-22,3.799999952316284,3.759999990463257,3.759999990463257,3.7899999618530273,20172761.0,3.367032527923584
2018-02-23,3.819999933242798,3.7699999809265137,3.7899999618530273,3.809999942779541,26569251.0,3.384800672531128
2018-02-26,3.8299999237060547,3.7799999713897705,3.809999942779541,3.8299999237060547,26490115.0,3.4025685787200928
2018-02-27,3.8399999141693115,3.799999952316284,3.8299999237060547,3.819999933242798,23041250.0,3.3936846256256104
2018-02-28,3.819999933242798,3.7699999809265137,3.799999952316284,3.7899999618530273,24284355.0,3.367032527923584
2018-03-01,3.809999942779541,3.7699999809265137,3.7799999713897705,3.809999942779541,19823984.0,3.384800672531128
2018-03-02,3.799999952316284,3.7699999809265137,3.7899999618530273,3.7799999713897705,17428452.0,3.3581485748291016
2018-03-05,3.799999952316284,3.759999990463257,3.7699999809265137,3.7699999809265137,16223285.0,3.3492648601531982
2018-03-06,3.799999952316284,3.759999990463257,3.7799999713897705,3.799999952316284,16294732.0,3.3759167194366455
2018-03-07,3.819999933242798,3.7799999713897705,3.7899999618530273,3.809999942779541,25447271.0,3.384800672531128
2018-03-08,3.819999933242798,3.7899999618530273,3.799999952316284,3.819999933242798,15721147.0,3.3936846256256104
2018-03-09,3.940000057220459,3.859999895095825,3.890000104904175,3.869999885559082,44487075.0,3.4381046295166016
2018-03-12,3.890000104904175,3.8399999141693115,3.859999895095825,3.869999885559082,35017785.0,3.4381046295166016
2018-03-13,3.869999885559082,3.8399999141693115,3.869999885559082,3.8499999046325684,25078117.0,3.4203364849090576
2018-03-14,3.8499999046325684,3.819999933242798,3.8399999141693115,3.8299999237060547,18462850.0,3.4025685787200928
2018-03-15,3.8399999141693115,3.809999942779541,3.819999933242798,3.8299999237060547,17257013.0,3.4025685787200928
2018-03-16,3.8399999141693115,3.799999952316284,3.8299999237060547,3.809999942779541,19382691.0,3.384800672531128
2018-03-19,3.819999933242798,3.7799999713897705,3.799999952316284,3.809999942779541,14849168.0,3.384800672531128
2018-03-20,3.799999952316284,3.7799999713897705,3.799999952316284,3.799999952316284,15811867.0,3.3759167194366455
2018-03-21,3.8499999046325684,3.799999952316284,3.809999942779541,3.819999933242798,26788239.0,3.3936846256256104
2018-03-22,3.8299999237060547,3.7799999713897705,3.819999933242798,3.7899999618530273,18078465.0,3.367032527923584
2018-03-23,3.7699999809265137,3.680000066757202,3.759999990463257,3.700000047683716,42751397.0,3.287076711654663
2018-03-26,3.7300000190734863,3.6600000858306885,3.6700000762939453,3.7200000286102295,19597725.0,3.304844617843628
2018-03-27,3.759999990463257,3.7300000190734863,3.740000009536743,3.75,18532941.0,3.3314967155456543
2018-03-28,3.7300000190734863,3.700000047683716,3.7300000190734863,3.7200000286102295,20080668.0,3.304844617843628
2018-03-29,3.75,3.700000047683716,3.7100000381469727,3.75,18170141.0,3.3314967155456543
2018-03-30,3.75,3.7200000286102295,3.740000009536743,3.740000009536743,19329175.0,3.322613000869751
2018-04-02,3.75,3.7200000286102295,3.740000009536743,3.740000009536743,23623898.0,3.322613000869751
2018-04-03,3.7200000286102295,3.700000047683716,3.7200000286102295,3.7100000381469727,14464818.0,3.2959609031677246
2018-04-04,3.7200000286102295,3.690000057220459,3.7100000381469727,3.700000047683716,14635893.0,3.287076711654663
2018-04-09,3.700000047683716,3.6600000858306885,3.700000047683716,3.6700000762939453,21089561.0,3.2604246139526367
2018-04-10,3.7100000381469727,3.6700000762939453,3.680000066757202,3.7100000381469727,15639040.0,3.2959609031677246
2018-04-11,3.7300000190734863,3.700000047683716,3.7200000286102295,3.7200000286102295,16481613.0,3.304844617843628
2018-04-12,3.7100000381469727,3.6700000762939453,3.7100000381469727,3.680000066757202,15985996.0,3.2693090438842773
2018-04-13,3.700000047683716,3.6700000762939453,3.700000047683716,3.680000066757202,15042513.0,3.2693090438842773
2018-04-16,3.680000066757202,3.6500000953674316,3.6700000762939453,3.6600000858306885,15403893.0,3.2515408992767334
2018-04-17,3.6700000762939453,3.619999885559082,3.6600000858306885,3.630000114440918,19159380.0,3.224889039993286
2018-04-18,3.6500000953674316,3.609999895095825,3.640000104904175,3.630000114440918,14856269.0,3.224889039993286
2018-04-19,3.6500000953674316,3.619999885559082,3.640000104904175,3.640000104904175,13878302.0,3.2337727546691895
2018-04-20,3.640000104904175,3.5799999237060547,3.640000104904175,3.5899999141693115,15880912.0,3.1893527507781982
2018-04-23,3.5999999046325684,3.569999933242798,3.5799999237060547,3.5899999141693115,11218503.0,3.1893527507781982
2018-04-24,3.640000104904175,3.5799999237060547,3.5999999046325684,3.640000104904175,13743724.0,3.2337727546691895
2018-04-25,3.640000104904175,3.609999895095825,3.619999885559082,3.609999895095825,10903903.0,3.207120656967163
2018-04-26,3.630000114440918,3.549999952316284,3.619999885559082,3.5799999237060547,15040157.0,3.180468797683716
2018-04-27,3.609999895095825,3.5799999237060547,3.5799999237060547,3.609999895095825,13251024.0,3.207120656967163
2018-05-02,3.630000114440918,3.5999999046325684,3.609999895095825,3.609999895095825,16782856.0,3.207120656967163
2018-05-03,3.630000114440918,3.5999999046325684,3.609999895095825,3.630000114440918,15073253.0,3.224889039993286
2018-05-04,3.6500000953674316,3.609999895095825,3.619999885559082,3.640000104904175,13490196.0,3.2337727546691895
2018-05-07,3.6600000858306885,3.619999885559082,3.640000104904175,3.6500000953674316,13116711.0,3.242656946182251
2018-05-08,3.6700000762939453,3.640000104904175,3.6500000953674316,3.6600000858306885,13204462.0,3.2515408992767334
2018-05-09,3.6700000762939453,3.640000104904175,3.6600000858306885,3.640000104904175,14663125.0,3.2337727546691895
2018-05-10,3.680000066757202,3.640000104904175,3.6500000953674316,3.6700000762939453,17802771.0,3.2604246139526367
2018-05-11,3.680000066757202,3.640000104904175,3.6700000762939453,3.6500000953674316,8678061.0,3.242656946182251
2018-05-14,3.6600000858306885,3.630000114440918,3.6500000953674316,3.640000104904175,10652963.0,3.2337727546691895
2018-05-15,3.6500000953674316,3.630000114440918,3.640000104904175,3.6500000953674316,11257888.0,3.242656946182251
2018-05-16,3.6600000858306885,3.640000104904175,3.640000104904175,3.640000104904175,12291623.0,3.2337727546691895
2018-05-17,3.6600000858306885,3.630000114440918,3.6500000953674316,3.6500000953674316,9416548.0,3.242656946182251
2018-05-18,3.6600000858306885,3.619999885559082,3.640000104904175,3.6600000858306885,14884397.0,3.2515408992767334
2018-05-21,3.700000047683716,3.6600000858306885,3.6600000858306885,3.690000057220459,16649008.0,3.2781927585601807
2018-05-22,3.690000057220459,3.6700000762939453,3.680000066757202,3.690000057220459,15951844.0,3.2781927585601807
2018-05-23,3.700000047683716,3.6600000858306885,3.690000057220459,3.6700000762939453,15890660.0,3.2604246139526367
2018-05-24,3.680000066757202,3.6500000953674316,3.6700000762939453,3.6600000858306885,10142240.0,3.2515408992767334
2018-05-25,3.6600000858306885,3.609999895095825,3.6500000953674316,3.619999885559082,11144729.0,3.2160048484802246
2018-05-28,3.630000114440918,3.5999999046325684,3.630000114440918,3.609999895095825,10517680.0,3.207120656967163
2018-05-29,3.619999885559082,3.5999999046325684,3.609999895095825,3.5999999046325684,11423726.0,3.1982367038726807
2018-05-30,3.5899999141693115,3.559999942779541,3.5899999141693115,3.569999933242798,17609747.0,3.1715848445892334
2018-05-31,3.5799999237060547,3.4200000762939453,3.559999942779541,3.4600000381469727,57695242.0,3.0738608837127686
2018-06-01,3.440000057220459,3.3399999141693115,3.440000057220459,3.4200000762939453,33031485.0,3.0383248329162598
2018-06-04,3.430000066757202,3.359999895095825,3.4200000762939453,3.430000066757202,25873387.0,3.0472092628479004
2018-06-05,3.430000066757202,3.390000104904175,3.4200000762939453,3.4100000858306885,15232256.0,3.0294411182403564
2018-06-06,3.440000057220459,3.4000000953674316,3.430000066757202,3.4200000762939453,19613697.0,3.0383248329162598
2018-06-07,3.430000066757202,3.390000104904175,3.4200000762939453,3.4100000858306885,23002431.0,3.0294411182403564
2018-06-08,3.4100000858306885,3.359999895095825,3.4100000858306885,3.369999885559082,19190045.0,2.9939050674438477
2018-06-11,3.4200000762939453,3.369999885559082,3.369999885559082,3.4000000953674316,16526884.0,3.020557165145874
2018-06-12,3.430000066757202,3.390000104904175,3.4000000953674316,3.430000066757202,16736031.0,3.0472092628479004
2018-06-13,3.2899999618530273,3.2300000190734863,3.2799999713897705,3.259999990463257,17323928.0,3.014841079711914
2018-06-14,3.2799999713897705,3.25,3.2699999809265137,3.259999990463257,7745170.0,3.014841079711914
2018-06-15,3.2899999618530273,3.25,3.2799999713897705,3.2699999809265137,14713073.0,3.0240890979766846
2018-06-19,3.25,2.950000047683716,3.25,3.009999990463257,37983433.0,2.783641815185547
2018-06-20,3.049999952316284,2.9800000190734863,3.009999990463257,3.0399999618530273,19343437.0,2.8113856315612793
2018-06-21,3.059999942779541,3.0,3.0299999713897705,3.009999990463257,15238021.0,2.783641815185547
2018-06-22,3.059999942779541,2.9700000286102295,2.990000009536743,3.049999952316284,12923643.0,2.8206334114074707
2018-06-25,3.069999933242798,3.0299999713897705,3.059999942779541,3.0399999618530273,9914419.0,2.8113856315612793
2018-06-26,3.0299999713897705,2.990000009536743,3.009999990463257,3.0199999809265137,10781500.0,2.7928895950317383
2018-06-27,3.049999952316284,3.0,3.009999990463257,3.0299999713897705,9656043.0,2.802137613296509
2018-06-28,3.0399999618530273,3.0,3.0299999713897705,3.009999990463257,9129276.0,2.783641815185547
2018-06-29,3.049999952316284,3.009999990463257,3.009999990463257,3.0399999618530273,9739598.0,2.8113856315612793
2018-07-02,3.0399999618530273,2.9800000190734863,3.0299999713897705,2.990000009536743,16735562.0,2.7651455402374268
2018-07-03,3.0199999809265137,2.9800000190734863,2.990000009536743,3.0199999809265137,11937636.0,2.7928895950317383
2018-07-04,3.0199999809265137,2.990000009536743,3.009999990463257,3.0,10708393.0,2.7743935585021973
2018-07-05,3.0,2.9100000858306885,2.990000009536743,2.9200000762939453,15394333.0,2.7004098892211914
2018-07-06,2.9700000286102295,2.9000000953674316,2.9200000762939453,2.940000057220459,16630759.0,2.7189056873321533
2018-07-09,2.9800000190734863,2.940000057220459,2.9600000381469727,2.9800000190734863,13356244.0,2.7558977603912354
2018-07-10,3.0199999809265137,2.9700000286102295,2.9800000190734863,3.009999990463257,11661596.0,2.783641815185547
2018-07-11,3.0,2.940000057220459,3.0,2.950000047683716,12203839.0,2.728153944015503
2018-07-12,3.049999952316284,2.950000047683716,2.950000047683716,3.009999990463257,18251324.0,2.783641815185547
2018-07-13,3.0299999713897705,2.9800000190734863,3.009999990463257,2.990000009536743,10975187.0,2.7651455402374268
2018-07-16,3.0,2.9600000381469727,3.0,2.990000009536743,16187742.0,2.7651455402374268
2018-07-17,2.990000009536743,2.9600000381469727,2.990000009536743,2.9700000286102295,9741617.0,2.746649742126465
2018-07-18,3.0,2.9700000286102295,2.9800000190734863,2.990000009536743,12338264.0,2.7651455402374268
2018-07-19,3.0,2.9600000381469727,2.990000009536743,2.9700000286102295,9721726.0,2.746649742126465
2018-07-20,3.0199999809265137,2.9600000381469727,2.9800000190734863,3.009999990463257,13231668.0,2.783641815185547
2018-07-23,3.130000114440918,2.990000009536743,3.009999990463257,3.0999999046325684,28327502.0,2.866873264312744
2018-07-24,3.299999952316284,3.140000104904175,3.1500000953674316,3.2899999618530273,69038635.0,3.0425848960876465
2018-07-25,3.299999952316284,3.190000057220459,3.299999952316284,3.2200000286102295,35598378.0,2.977849245071411
2018-07-26,3.369999885559082,3.190000057220459,3.2200000286102295,3.2799999713897705,42589752.0,3.033337116241455
2018-07-27,3.2699999809265137,3.200000047683716,3.259999990463257,3.2200000286102295,24737269.0,2.977849245071411
2018-07-30,3.2699999809265137,3.200000047683716,3.2100000381469727,3.2300000190734863,21262410.0,2.9870970249176025
2018-07-31,3.240000009536743,3.200000047683716,3.2200000286102295,3.2100000381469727,13203542.0,2.9686012268066406
2018-08-01,3.259999990463257,3.180000066757202,3.2200000286102295,3.190000057220459,19604404.0,2.9501054286956787
2018-08-02,3.190000057220459,3.0799999237060547,3.180000066757202,3.140000104904175,22329467.0,2.9038655757904053
2018-08-03,3.1500000953674316,3.0999999046325684,3.119999885559082,3.130000114440918,10890349.0,2.8946175575256348
2018-08-06,3.1600000858306885,3.0799999237060547,3.109999895095825,3.130000114440918,17698638.0,2.8946175575256348
2018-08-07,3.2699999809265137,3.140000104904175,3.140000104904175,3.259999990463257,32768340.0,3.014841079711914
2018-08-08,3.2799999713897705,3.2200000286102295,3.25,3.2300000190734863,24971831.0,2.9870970249176025
2018-08-09,3.2699999809265137,3.2200000286102295,3.2200000286102295,3.25,18758422.0,3.0055932998657227
2018-08-10,3.2699999809265137,3.2300000190734863,3.259999990463257,3.25,9276804.0,3.0055932998657227
2018-08-13,3.240000009536743,3.190000057220459,3.2200000286102295,3.2300000190734863,13638439.0,2.9870970249176025
2018-08-14,3.25,3.2100000381469727,3.2300000190734863,3.2200000286102295,8242780.0,2.977849245071411
2018-08-15,3.240000009536743,3.180000066757202,3.2200000286102295,3.180000066757202,13118904.0,2.940857172012329
2018-08-16,3.180000066757202,3.119999885559082,3.180000066757202,3.119999885559082,11234774.0,2.885369300842285
2018-08-17,3.1700000762939453,3.0799999237060547,3.140000104904175,3.0799999237060547,11145494.0,2.8483774662017822
2018-08-20,3.0999999046325684,3.0299999713897705,3.0899999141693115,3.069999933242798,11939976.0,2.8391294479370117
2018-08-21,3.109999895095825,3.069999933242798,3.0799999237060547,3.0899999141693115,10150567.0,2.8576254844665527
2018-08-22,3.0899999141693115,3.0299999713897705,3.0899999141693115,3.049999952316284,10621842.0,2.8206334114074707
2018-08-23,3.069999933242798,3.0399999618530273,3.049999952316284,3.059999942779541,7769403.0,2.829881429672241
2018-08-24,3.0799999237060547,3.0299999713897705,3.059999942779541,3.069999933242798,9257324.0,2.8391294479370117
2018-08-27,3.119999885559082,3.059999942779541,3.069999933242798,3.0999999046325684,13987386.0,2.866873264312744
2018-08-28,3.0999999046325684,3.0799999237060547,3.0999999046325684,3.0999999046325684,10381664.0,2.866873264312744
2018-08-29,3.140000104904175,3.0899999141693115,3.0999999046325684,3.0899999141693115,10946475.0,2.8576254844665527
2018-08-30,3.109999895095825,3.049999952316284,3.0899999141693115,3.069999933242798,10880887.0,2.8391294479370117
2018-08-31,3.069999933242798,3.0299999713897705,3.059999942779541,3.0399999618530273,12969270.0,2.8113856315612793
2018-09-03,3.059999942779541,3.0,3.0399999618530273,3.0299999713897705,15478005.0,2.802137613296509
2018-09-04,3.059999942779541,3.0199999809265137,3.0299999713897705,3.049999952316284,11043512.0,2.8206334114074707
2018-09-05,3.059999942779541,3.0299999713897705,3.049999952316284,3.0299999713897705,8199041.0,2.802137613296509
2018-09-06,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0199999809265137,6258600.0,2.7928895950317383
2018-09-07,3.049999952316284,3.0199999809265137,3.0199999809265137,3.0199999809265137,10491124.0,2.7928895950317383
2018-09-10,3.0199999809265137,2.9800000190734863,3.0199999809265137,2.990000009536743,11548120.0,2.7651455402374268
2018-09-11,3.0,2.9700000286102295,2.990000009536743,2.9800000190734863,10179995.0,2.7558977603912354
2018-09-12,3.009999990463257,2.9700000286102295,2.990000009536743,2.990000009536743,10681313.0,2.7651455402374268
2018-09-13,3.049999952316284,3.009999990463257,3.009999990463257,3.0299999713897705,9776638.0,2.802137613296509
2018-09-14,3.0399999618530273,2.990000009536743,3.0299999713897705,3.009999990463257,10213590.0,2.783641815185547
2018-09-17,3.009999990463257,2.9800000190734863,3.009999990463257,2.990000009536743,8460940.0,2.7651455402374268
2018-09-18,3.0799999237060547,2.9700000286102295,2.990000009536743,3.0799999237060547,21081111.0,2.8483774662017822
2018-09-19,3.0899999141693115,3.049999952316284,3.069999933242798,3.069999933242798,18295789.0,2.8391294479370117
2018-09-20,3.0799999237060547,3.049999952316284,3.0799999237060547,3.069999933242798,11118427.0,2.8391294479370117
2018-09-21,3.109999895095825,3.059999942779541,3.069999933242798,3.0999999046325684,14791147.0,2.866873264312744
2018-09-25,3.0999999046325684,3.069999933242798,3.0999999046325684,3.0899999141693115,13115924.0,2.8576254844665527
2018-09-26,3.119999885559082,3.0799999237060547,3.0899999141693115,3.0999999046325684,10205848.0,2.866873264312744
2018-09-27,3.0999999046325684,3.0799999237060547,3.0999999046325684,3.0899999141693115,7315168.0,2.8576254844665527
2018-09-28,3.109999895095825,3.0799999237060547,3.0899999141693115,3.0999999046325684,10500422.0,2.866873264312744
2018-10-08,3.0799999237060547,3.009999990463257,3.0799999237060547,3.0199999809265137,14455532.0,2.7928895950317383
2018-10-09,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0199999809265137,9125807.0,2.7928895950317383
2018-10-10,3.0399999618530273,3.009999990463257,3.0199999809265137,3.0299999713897705,11081126.0,2.802137613296509
2018-10-11,3.009999990463257,2.859999895095825,3.0,2.890000104904175,25930503.0,2.672666072845459
2018-10-12,2.9200000762939453,2.8299999237060547,2.890000104904175,2.9000000953674316,20063334.0,2.6819140911102295
2018-10-15,2.940000057220459,2.890000104904175,2.9100000858306885,2.9000000953674316,12976409.0,2.6819140911102295
2018-10-16,2.9200000762939453,2.869999885559082,2.9000000953674316,2.880000114440918,11357484.0,2.6634178161621094
2018-10-17,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9100000858306885,9529325.0,2.691161870956421
2018-10-18,2.9000000953674316,2.819999933242798,2.9000000953674316,2.8399999141693115,13882124.0,2.6264259815216064
2018-10-19,2.869999885559082,2.7899999618530273,2.809999942779541,2.869999885559082,13180559.0,2.654169797897339
2018-10-22,3.0,2.869999885559082,2.880000114440918,2.9800000190734863,22185315.0,2.7558977603912354
2018-10-23,2.9800000190734863,2.9100000858306885,2.9700000286102295,2.930000066757202,18047778.0,2.709657907485962
2018-10-24,2.9800000190734863,2.9100000858306885,2.9100000858306885,2.9200000762939453,12116203.0,2.7004098892211914
2018-10-25,2.930000066757202,2.869999885559082,2.890000104904175,2.930000066757202,10868631.0,2.709657907485962
2018-10-26,2.990000009536743,2.930000066757202,2.930000066757202,2.9700000286102295,16524272.0,2.746649742126465
2018-10-29,2.990000009536743,2.930000066757202,2.9800000190734863,2.940000057220459,11378837.0,2.7189056873321533
2018-10-30,2.9800000190734863,2.930000066757202,2.940000057220459,2.9600000381469727,13918702.0,2.7374017238616943
2018-10-31,3.0299999713897705,2.9800000190734863,3.0,3.009999990463257,17755308.0,2.783641815185547
2018-11-01,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0,15610385.0,2.7743935585021973
2018-11-02,3.0399999618530273,3.0,3.0199999809265137,3.0299999713897705,18618082.0,2.802137613296509
2018-11-05,3.059999942779541,2.990000009536743,3.0399999618530273,3.0199999809265137,26423040.0,2.7928895950317383
2018-11-06,3.140000104904175,2.9800000190734863,3.009999990463257,3.0799999237060547,39968075.0,2.8483774662017822
2018-11-07,3.059999942779541,3.009999990463257,3.049999952316284,3.0199999809265137,25021556.0,2.7928895950317383
2018-11-08,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0,11345878.0,2.7743935585021973
2018-11-09,3.009999990463257,2.9700000286102295,3.0,2.990000009536743,12766418.0,2.7651455402374268
2018-11-12,3.0199999809265137,2.9700000286102295,2.9800000190734863,3.0199999809265137,14301714.0,2.7928895950317383
2018-11-13,3.069999933242798,2.990000009536743,2.990000009536743,3.049999952316284,27196954.0,2.8206334114074707
2018-11-14,3.069999933242798,3.0299999713897705,3.0399999618530273,3.0399999618530273,21857475.0,2.8113856315612793
2018-11-15,3.0799999237060547,3.059999942779541,3.069999933242798,3.069999933242798,23624484.0,2.8391294479370117
2018-11-16,3.1500000953674316,3.069999933242798,3.0799999237060547,3.130000114440918,42984918.0,2.8946175575256348
2018-11-19,3.190000057220459,3.119999885559082,3.1500000953674316,3.1600000858306885,36815126.0,2.922361373901367
2018-11-20,3.200000047683716,3.109999895095825,3.1500000953674316,3.109999895095825,30018352.0,2.8761212825775146
2018-11-21,3.130000114440918,3.0799999237060547,3.0999999046325684,3.0799999237060547,20822545.0,2.8483774662017822
2018-11-22,3.109999895095825,3.0799999237060547,3.0999999046325684,3.0999999046325684,12420067.0,2.866873264312744
2018-11-23,3.0999999046325684,3.0199999809265137,3.0899999141693115,3.0299999713897705,18022419.0,2.802137613296509
2018-11-26,3.049999952316284,2.9800000190734863,3.0399999618530273,2.990000009536743,16909677.0,2.7651455402374268
2018-11-27,3.009999990463257,2.9700000286102295,3.0,2.9700000286102295,14009265.0,2.746649742126465
2018-11-28,3.0,2.9600000381469727,2.9700000286102295,2.990000009536743,11131784.0,2.7651455402374268
2018-11-29,3.009999990463257,2.9600000381469727,3.0,2.9700000286102295,11627238.0,2.746649742126465
2018-11-30,2.990000009536743,2.950000047683716,2.9600000381469727,2.9800000190734863,11067625.0,2.7558977603912354
2018-12-03,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0399999618530273,16633702.0,2.8113856315612793
2018-12-04,3.049999952316284,3.0199999809265137,3.0299999713897705,3.0399999618530273,14406017.0,2.8113856315612793
2018-12-05,3.0299999713897705,3.0,3.0199999809265137,3.009999990463257,11738644.0,2.783641815185547
2018-12-06,3.009999990463257,2.9600000381469727,3.0,2.9700000286102295,11732203.0,2.746649742126465
2018-12-07,3.0,2.9700000286102295,2.9800000190734863,2.9800000190734863,5314398.0,2.7558977603912354
2018-12-10,2.9800000190734863,2.950000047683716,2.9700000286102295,2.9600000381469727,10888655.0,2.7374017238616943
2018-12-11,3.0199999809265137,2.9600000381469727,2.9700000286102295,3.0199999809265137,16162582.0,2.7928895950317383
2018-12-12,3.0299999713897705,3.0,3.0199999809265137,3.0199999809265137,8701209.0,2.7928895950317383
2018-12-13,3.0799999237060547,3.009999990463257,3.0199999809265137,3.059999942779541,26295306.0,2.829881429672241
2018-12-14,3.059999942779541,3.0199999809265137,3.059999942779541,3.0299999713897705,14603363.0,2.802137613296509
2018-12-17,3.140000104904175,3.0,3.009999990463257,3.140000104904175,53190445.0,2.9038655757904053
2018-12-18,3.130000114440918,3.069999933242798,3.109999895095825,3.0899999141693115,20612953.0,2.8576254844665527
2018-12-19,3.109999895095825,3.069999933242798,3.0899999141693115,3.069999933242798,13801821.0,2.8391294479370117
2018-12-20,3.0899999141693115,3.0299999713897705,3.069999933242798,3.069999933242798,15056881.0,2.8391294479370117
2018-12-21,3.069999933242798,3.0299999713897705,3.059999942779541,3.049999952316284,12978844.0,2.8206334114074707
2018-12-24,3.0899999141693115,3.0399999618530273,3.0399999618530273,3.0899999141693115,12726549.0,2.8576254844665527
2018-12-25,3.0799999237060547,3.0199999809265137,3.069999933242798,3.069999933242798,14355399.0,2.8391294479370117
2018-12-26,3.0899999141693115,3.049999952316284,3.059999942779541,3.0799999237060547,13006208.0,2.8483774662017822
2018-12-27,3.109999895095825,3.0299999713897705,3.0899999141693115,3.049999952316284,16329934.0,2.8206334114074707
2018-12-28,3.059999942779541,3.0299999713897705,3.049999952316284,3.0299999713897705,9448192.0,2.802137613296509
2019-01-02,3.059999942779541,3.009999990463257,3.0399999618530273,3.049999952316284,13217070.0,2.8206334114074707
2019-01-03,3.0899999141693115,3.0199999809265137,3.0399999618530273,3.0799999237060547,15999303.0,2.8483774662017822
2019-01-04,3.130000114440918,3.049999952316284,3.059999942779541,3.119999885559082,24551940.0,2.885369300842285
2019-01-07,3.190000057220459,3.049999952316284,3.059999942779541,3.1500000953674316,34664872.0,2.9131133556365967
2019-01-08,3.1700000762939453,3.130000114440918,3.130000114440918,3.1500000953674316,13204865.0,2.9131133556365967
2019-01-09,3.1700000762939453,3.0999999046325684,3.140000104904175,3.0999999046325684,21220105.0,2.866873264312744
2019-01-10,3.130000114440918,3.0899999141693115,3.0999999046325684,3.109999895095825,14919436.0,2.8761212825775146
2019-01-11,3.119999885559082,3.0799999237060547,3.119999885559082,3.0999999046325684,13687012.0,2.866873264312744
2019-01-14,3.119999885559082,3.0799999237060547,3.109999895095825,3.0899999141693115,10274954.0,2.8576254844665527
2019-01-15,3.109999895095825,3.069999933242798,3.0899999141693115,3.109999895095825,16057871.0,2.8761212825775146
2019-01-16,3.109999895095825,3.069999933242798,3.109999895095825,3.069999933242798,12532644.0,2.8391294479370117
2019-01-17,3.0899999141693115,3.049999952316284,3.0799999237060547,3.0799999237060547,14939323.0,2.8483774662017822
2019-01-18,3.109999895095825,3.069999933242798,3.069999933242798,3.109999895095825,15078373.0,2.8761212825775146
2019-01-21,3.119999885559082,3.0899999141693115,3.109999895095825,3.109999895095825,13733916.0,2.8761212825775146
2019-01-22,3.130000114440918,3.0899999141693115,3.109999895095825,3.119999885559082,19304264.0,2.885369300842285
2019-01-23,3.119999885559082,3.0899999141693115,3.109999895095825,3.109999895095825,10991106.0,2.8761212825775146
2019-01-24,3.190000057220459,3.109999895095825,3.119999885559082,3.180000066757202,42396496.0,2.940857172012329
2019-01-25,3.200000047683716,3.1600000858306885,3.190000057220459,3.180000066757202,23146063.0,2.940857172012329
2019-01-28,3.200000047683716,3.1600000858306885,3.1700000762939453,3.1700000762939453,17093429.0,2.9316093921661377
2019-01-29,3.200000047683716,3.130000114440918,3.1700000762939453,3.190000057220459,20310780.0,2.9501054286956787
2019-01-30,3.200000047683716,3.1600000858306885,3.190000057220459,3.180000066757202,15211174.0,2.940857172012329
2019-01-31,3.2200000286102295,3.1700000762939453,3.180000066757202,3.180000066757202,21969752.0,2.940857172012329
2019-02-01,3.2300000190734863,3.190000057220459,3.190000057220459,3.2300000190734863,18587238.0,2.9870970249176025
2019-02-11,3.25,3.2100000381469727,3.240000009536743,3.240000009536743,23319629.0,2.996345043182373
2019-02-12,3.25,3.2100000381469727,3.25,3.240000009536743,19763910.0,2.996345043182373
2019-02-13,3.2899999618530273,3.2100000381469727,3.240000009536743,3.2699999809265137,32153128.0,3.0240890979766846
2019-02-14,3.2799999713897705,3.25,3.2699999809265137,3.2699999809265137,20037468.0,3.0240890979766846
2019-02-15,3.2699999809265137,3.2100000381469727,3.2699999809265137,3.2200000286102295,22347269.0,2.977849245071411
2019-02-18,3.359999895095825,3.25,3.25,3.3299999237060547,53030110.0,3.0795769691467285
2019-02-19,3.3499999046325684,3.299999952316284,3.3399999141693115,3.3299999237060547,29751190.0,3.0795769691467285
2019-02-20,3.390000104904175,3.309999942779541,3.3299999237060547,3.369999885559082,32557657.0,3.1165688037872314
2019-02-21,3.4100000858306885,3.3299999237060547,3.3499999046325684,3.3399999141693115,35753981.0,3.08882474899292
2019-02-22,3.369999885559082,3.319999933242798,3.3399999141693115,3.359999895095825,20718034.0,3.107320785522461
2019-02-25,3.4800000190734863,3.359999895095825,3.380000114440918,3.4700000286102295,69571107.0,3.2090487480163574
2019-02-26,3.6600000858306885,3.430000066757202,3.4800000190734863,3.5199999809265137,85259982.0,3.255288600921631
2019-02-27,3.619999885559082,3.4700000286102295,3.5199999809265137,3.5,55720298.0,3.23679256439209
2019-02-28,3.630000114440918,3.5,3.509999990463257,3.549999952316284,48124187.0,3.2830324172973633
2019-03-01,3.5899999141693115,3.5199999809265137,3.559999942779541,3.549999952316284,40423372.0,3.2830324172973633
2019-03-04,3.6700000762939453,3.559999942779541,3.569999933242798,3.630000114440918,76434202.0,3.3570165634155273
2019-03-05,3.75,3.5899999141693115,3.609999895095825,3.740000009536743,75223458.0,3.4587442874908447
2019-03-06,3.8299999237060547,3.7300000190734863,3.740000009536743,3.799999952316284,73618119.0,3.5142319202423096
2019-03-07,4.150000095367432,3.8499999046325684,3.869999885559082,3.9800000190734863,160399082.0,3.6806957721710205
2019-03-08,3.9800000190734863,3.7200000286102295,3.9000000953674316,3.7200000286102295,128579362.0,3.4402480125427246
2019-03-11,3.9200000762939453,3.690000057220459,3.700000047683716,3.859999895095825,85618839.0,3.5697197914123535
2019-03-12,3.9200000762939453,3.75,3.859999895095825,3.809999942779541,88138771.0,3.52347993850708
2019-03-13,3.9600000381469727,3.75,3.799999952316284,3.8499999046325684,117645371.0,3.560471773147583
2019-03-14,3.8499999046325684,3.6600000858306885,3.809999942779541,3.680000066757202,67799099.0,3.403256416320801
2019-03-15,3.8499999046325684,3.690000057220459,3.690000057220459,3.7899999618530273,71397354.0,3.504983901977539
2019-03-18,3.869999885559082,3.75,3.7699999809265137,3.869999885559082,80393892.0,3.578967809677124
2019-03-19,3.930000066757202,3.819999933242798,3.9000000953674316,3.869999885559082,61069101.0,3.578967809677124
2019-03-20,3.880000114440918,3.7699999809265137,3.869999885559082,3.8499999046325684,50303923.0,3.560471773147583
2019-03-21,3.880000114440918,3.819999933242798,3.8399999141693115,3.8299999237060547,41698088.0,3.541975736618042
2019-03-22,3.9100000858306885,3.8299999237060547,3.8299999237060547,3.890000104904175,56903817.0,3.597463846206665
2019-03-25,3.859999895095825,3.7899999618530273,3.8499999046325684,3.799999952316284,49567126.0,3.5142319202423096
2019-03-26,3.8399999141693115,3.6700000762939453,3.799999952316284,3.700000047683716,43551064.0,3.4217522144317627
2019-03-27,3.740000009536743,3.6500000953674316,3.7100000381469727,3.690000057220459,39113794.0,3.412504196166992
2019-03-28,3.700000047683716,3.630000114440918,3.700000047683716,3.6500000953674316,29661514.0,3.3755123615264893
2019-03-29,3.740000009536743,3.630000114440918,3.6600000858306885,3.740000009536743,50229240.0,3.4587442874908447
2019-04-01,3.890000104904175,3.7699999809265137,3.7699999809265137,3.869999885559082,80262159.0,3.578967809677124
2019-04-02,3.940000057220459,3.859999895095825,3.890000104904175,3.9000000953674316,65177129.0,3.6067118644714355
2019-04-03,4.099999904632568,3.880000114440918,3.930000066757202,4.079999923706055,157851589.0,3.7731752395629883
2019-04-04,4.150000095367432,4.039999961853027,4.090000152587891,4.139999866485596,128228558.0,3.8286631107330322
2019-04-08,4.170000076293945,3.990000009536743,4.159999847412109,4.050000190734863,82618177.0,3.745431661605835
2019-04-09,4.099999904632568,4.03000020980835,4.070000171661377,4.070000171661377,47846709.0,3.763927459716797
2019-04-10,4.090000152587891,3.990000009536743,4.050000190734863,4.070000171661377,52859609.0,3.763927459716797
2019-04-11,4.070000171661377,3.9600000381469727,4.050000190734863,3.9800000190734863,57208338.0,3.6806957721710205
2019-04-12,4.010000228881836,3.950000047683716,3.9700000286102295,4.0,30869681.0,3.6991915702819824
2019-04-15,4.070000171661377,3.9600000381469727,4.03000020980835,3.9600000381469727,54311512.0,3.6621994972229004
2019-04-16,3.9800000190734863,3.880000114440918,3.940000057220459,3.9800000190734863,42814388.0,3.6806957721710205
2019-04-17,3.990000009536743,3.930000066757202,3.9800000190734863,3.950000047683716,33087909.0,3.652951717376709
2019-04-18,3.9700000286102295,3.9100000858306885,3.9700000286102295,3.9100000858306885,28842621.0,3.615959644317627
2019-04-19,3.940000057220459,3.890000104904175,3.9100000858306885,3.930000066757202,29717280.0,3.634455919265747
2019-04-22,3.9600000381469727,3.7899999618530273,3.940000057220459,3.8299999237060547,65203043.0,3.541975736618042
2019-04-23,3.8499999046325684,3.7300000190734863,3.819999933242798,3.7799999713897705,67547023.0,3.4957358837127686
2019-04-24,3.809999942779541,3.75,3.7899999618530273,3.799999952316284,25849363.0,3.5142319202423096
2019-04-25,3.799999952316284,3.7100000381469727,3.7899999618530273,3.7100000381469727,27653927.0,3.431000232696533
2019-04-26,3.7100000381469727,3.630000114440918,3.700000047683716,3.6500000953674316,40324041.0,3.3755123615264893
2019-05-06,3.7899999618530273,3.6600000858306885,3.759999990463257,3.7200000286102295,98028772.0,3.4402480125427246
2019-05-07,3.819999933242798,3.700000047683716,3.700000047683716,3.809999942779541,64566929.0,3.52347993850708
2019-05-08,3.8499999046325684,3.7300000190734863,3.7699999809265137,3.799999952316284,44743162.0,3.5142319202423096
2019-05-09,3.859999895095825,3.7899999618530273,3.799999952316284,3.8299999237060547,41359922.0,3.541975736618042
2019-05-10,3.940000057220459,3.809999942779541,3.8499999046325684,3.930000066757202,66962416.0,3.634455919265747
2019-05-13,4.050000190734863,3.869999885559082,3.890000104904175,4.010000228881836,89330974.0,3.708439826965332
2019-05-14,3.990000009536743,3.8399999141693115,3.9600000381469727,3.8499999046325684,62458440.0,3.560471773147583
2019-05-15,3.930000066757202,3.8499999046325684,3.869999885559082,3.9200000762939453,47064150.0,3.6252079010009766
2019-05-16,3.9700000286102295,3.9200000762939453,3.930000066757202,3.950000047683716,42749263.0,3.652951717376709
2019-05-17,3.950000047683716,3.819999933242798,3.950000047683716,3.8499999046325684,36052492.0,3.560471773147583
2019-05-20,3.869999885559082,3.7899999618530273,3.8399999141693115,3.8499999046325684,28732590.0,3.560471773147583
2019-05-21,3.880000114440918,3.819999933242798,3.8499999046325684,3.869999885559082,28248228.0,3.578967809677124
2019-05-22,3.880000114440918,3.8399999141693115,3.859999895095825,3.859999895095825,24613816.0,3.5697197914123535
2019-05-23,3.859999895095825,3.759999990463257,3.859999895095825,3.7799999713897705,30848416.0,3.4957358837127686
2019-05-24,3.7799999713897705,3.700000047683716,3.7699999809265137,3.7100000381469727,27964972.0,3.431000232696533
2019-05-27,3.7699999809265137,3.680000066757202,3.7200000286102295,3.759999990463257,16951364.0,3.4772400856018066
2019-05-28,3.799999952316284,3.740000009536743,3.759999990463257,3.740000009536743,20562616.0,3.4587442874908447
2019-05-29,3.7699999809265137,3.7200000286102295,3.75,3.7300000190734863,15606850.0,3.449496030807495
2019-05-30,3.740000009536743,3.680000066757202,3.7300000190734863,3.7300000190734863,17841789.0,3.449496030807495
2019-05-31,3.759999990463257,3.680000066757202,3.7200000286102295,3.740000009536743,23604485.0,3.4587442874908447
2019-06-03,3.7699999809265137,3.700000047683716,3.740000009536743,3.7200000286102295,23722642.0,3.4402480125427246
2019-06-04,3.7300000190734863,3.680000066757202,3.7100000381469727,3.7100000381469727,16881990.0,3.431000232696533
2019-06-05,3.740000009536743,3.6600000858306885,3.7300000190734863,3.6600000858306885,26229313.0,3.3847603797912598
2019-06-06,3.6600000858306885,3.630000114440918,3.6600000858306885,3.640000104904175,19078647.0,3.3662643432617188
2019-06-10,3.7300000190734863,3.640000104904175,3.6500000953674316,3.700000047683716,25453035.0,3.4217522144317627
2019-06-11,3.819999933242798,3.7300000190734863,3.7300000190734863,3.809999942779541,31939456.0,3.52347993850708
2019-06-12,3.8399999141693115,3.7699999809265137,3.799999952316284,3.7899999618530273,22797716.0,3.504983901977539
2019-06-13,3.799999952316284,3.759999990463257,3.799999952316284,3.7799999713897705,20606410.0,3.4957358837127686
2019-06-14,3.7899999618530273,3.7200000286102295,3.7799999713897705,3.7200000286102295,22844435.0,3.4402480125427246
2019-06-17,3.799999952316284,3.7200000286102295,3.7300000190734863,3.7799999713897705,23361704.0,3.4957358837127686
2019-06-18,3.799999952316284,3.75,3.7899999618530273,3.7699999809265137,13588768.0,3.486488103866577
2019-06-19,3.8499999046325684,3.759999990463257,3.819999933242798,3.7899999618530273,34943601.0,3.504983901977539
2019-06-20,3.869999885559082,3.759999990463257,3.7899999618530273,3.859999895095825,48744631.0,3.5697197914123535
2019-06-21,3.880000114440918,3.8299999237060547,3.859999895095825,3.8399999141693115,35047682.0,3.5512237548828125
2019-06-24,3.8499999046325684,3.819999933242798,3.8399999141693115,3.8299999237060547,22285337.0,3.541975736618042
2019-06-25,3.869999885559082,3.75,3.8299999237060547,3.8299999237060547,38243014.0,3.541975736618042
2019-06-26,3.799999952316284,3.75,3.799999952316284,3.759999990463257,29761432.0,3.4772400856018066
2019-06-27,3.799999952316284,3.759999990463257,3.7699999809265137,3.7699999809265137,20469481.0,3.486488103866577
2019-06-28,3.7899999618530273,3.7300000190734863,3.7699999809265137,3.759999990463257,19765385.0,3.4772400856018066
2019-07-01,3.819999933242798,3.7899999618530273,3.799999952316284,3.809999942779541,36637601.0,3.52347993850708
2019-07-02,3.8499999046325684,3.7899999618530273,3.799999952316284,3.8399999141693115,36474407.0,3.5512237548828125
2019-07-03,3.869999885559082,3.819999933242798,3.8399999141693115,3.8399999141693115,31626089.0,3.5512237548828125
2019-07-04,3.880000114440918,3.8299999237060547,3.8399999141693115,3.859999895095825,29984243.0,3.5697197914123535
2019-07-05,3.880000114440918,3.8499999046325684,3.859999895095825,3.880000114440918,26293700.0,3.5882158279418945
2019-07-08,3.890000104904175,3.7899999618530273,3.890000104904175,3.809999942779541,38514737.0,3.52347993850708
2019-07-09,3.809999942779541,3.75,3.809999942779541,3.759999990463257,22097401.0,3.4772400856018066
2019-07-10,3.809999942779541,3.7699999809265137,3.7699999809265137,3.7899999618530273,19066493.0,3.504983901977539
2019-07-11,3.819999933242798,3.7699999809265137,3.799999952316284,3.7799999713897705,13759536.0,3.4957358837127686
2019-07-12,3.809999942779541,3.759999990463257,3.7799999713897705,3.799999952316284,17494656.0,3.5142319202423096
2019-07-15,3.890000104904175,3.7699999809265137,3.809999942779541,3.880000114440918,36250731.0,3.5882158279418945
2019-07-16,3.930000066757202,3.869999885559082,3.869999885559082,3.9000000953674316,44087050.0,3.6067118644714355
2019-07-17,3.7899999618530273,3.7200000286102295,3.7799999713897705,3.7300000190734863,34115560.0,3.573183298110962
2019-07-18,3.75,3.7100000381469727,3.740000009536743,3.7200000286102295,26352934.0,3.563603639602661
2019-07-19,3.75,3.700000047683716,3.7200000286102295,3.7100000381469727,28342766.0,3.5540242195129395
2019-07-22,3.75,3.6500000953674316,3.7200000286102295,3.7200000286102295,33568650.0,3.563603639602661
2019-07-23,3.759999990463257,3.690000057220459,3.7100000381469727,3.740000009536743,29565235.0,3.5827629566192627
2019-07-24,3.799999952316284,3.740000009536743,3.75,3.7799999713897705,25024551.0,3.6210811138153076
2019-07-25,3.819999933242798,3.7799999713897705,3.7899999618530273,3.809999942779541,23251595.0,3.649819850921631
2019-07-26,3.8299999237060547,3.7799999713897705,3.809999942779541,3.819999933242798,23526674.0,3.6593995094299316
2019-07-29,3.890000104904175,3.809999942779541,3.819999933242798,3.869999885559082,40418575.0,3.7072973251342773
2019-07-30,3.9000000953674316,3.8299999237060547,3.890000104904175,3.8499999046325684,29151262.0,3.688138246536255
2019-07-31,3.8499999046325684,3.7799999713897705,3.8499999046325684,3.799999952316284,33212706.0,3.64024019241333
2019-08-01,3.809999942779541,3.740000009536743,3.7899999618530273,3.759999990463257,32190461.0,3.601922035217285
2019-08-02,3.75,3.700000047683716,3.7200000286102295,3.7200000286102295,37319931.0,3.563603639602661
2019-08-05,3.7200000286102295,3.6500000953674316,3.7100000381469727,3.6600000858306885,40025515.0,3.5061264038085938
2019-08-06,3.619999885559082,3.5,3.619999885559082,3.5799999237060547,41844893.0,3.4294896125793457
2019-08-07,3.619999885559082,3.5399999618530273,3.5899999141693115,3.569999933242798,32316096.0,3.419909954071045
2019-08-08,3.640000104904175,3.569999933242798,3.609999895095825,3.5999999046325684,25097791.0,3.448648691177368
2019-08-09,3.5999999046325684,3.559999942779541,3.5899999141693115,3.559999942779541,21003245.0,3.410330295562744
2019-08-12,3.619999885559082,3.549999952316284,3.559999942779541,3.5999999046325684,26618015.0,3.448648691177368
2019-08-13,3.609999895095825,3.569999933242798,3.5899999141693115,3.5999999046325684,18891988.0,3.448648691177368
2019-08-14,3.630000114440918,3.549999952316284,3.609999895095825,3.5799999237060547,20967354.0,3.4294896125793457
2019-08-15,3.569999933242798,3.509999990463257,3.5199999809265137,3.569999933242798,16375601.0,3.419909954071045
2019-08-16,3.5899999141693115,3.549999952316284,3.5899999141693115,3.559999942779541,19928206.0,3.410330295562744
2019-08-19,3.630000114440918,3.559999942779541,3.569999933242798,3.619999885559082,27296674.0,3.4678077697753906
2019-08-20,3.640000104904175,3.5799999237060547,3.619999885559082,3.5999999046325684,24724060.0,3.448648691177368
2019-08-21,3.630000114440918,3.5899999141693115,3.5999999046325684,3.630000114440918,20900232.0,3.4773876667022705
2019-08-22,3.640000104904175,3.5999999046325684,3.640000104904175,3.630000114440918,13481851.0,3.4773876667022705
2019-08-23,3.630000114440918,3.5999999046325684,3.619999885559082,3.619999885559082,15809827.0,3.4678077697753906
2019-08-26,3.5799999237060547,3.5299999713897705,3.569999933242798,3.549999952316284,23948420.0,3.4007508754730225
2019-08-27,3.6600000858306885,3.559999942779541,3.569999933242798,3.569999933242798,54684265.0,3.419909954071045
2019-08-28,3.680000066757202,3.5899999141693115,3.5999999046325684,3.640000104904175,38468919.0,3.486967086791992
2019-08-29,3.6700000762939453,3.609999895095825,3.6600000858306885,3.630000114440918,19714516.0,3.4773876667022705
2019-08-30,3.6500000953674316,3.5899999141693115,3.630000114440918,3.5999999046325684,20288950.0,3.448648691177368
2019-09-02,3.609999895095825,3.549999952316284,3.609999895095825,3.5899999141693115,53198817.0,3.4390690326690674
2019-09-03,3.5899999141693115,3.5,3.5799999237060547,3.509999990463257,68169752.0,3.3624324798583984
2019-09-04,3.5399999618530273,3.5,3.509999990463257,3.5199999809265137,52346857.0,3.372012138366699
2019-09-05,3.559999942779541,3.5199999809265137,3.5399999618530273,3.5399999618530273,77444347.0,3.3911712169647217
2019-09-06,3.559999942779541,3.509999990463257,3.549999952316284,3.5399999618530273,38266701.0,3.3911712169647217
2019-09-09,3.559999942779541,3.5299999713897705,3.559999942779541,3.549999952316284,42899756.0,3.4007508754730225
2019-09-10,3.559999942779541,3.5299999713897705,3.549999952316284,3.549999952316284,24441951.0,3.4007508754730225
2019-09-11,3.559999942779541,3.5299999713897705,3.559999942779541,3.549999952316284,28242709.0,3.4007508754730225
2019-09-12,3.559999942779541,3.5399999618530273,3.549999952316284,3.559999942779541,27251836.0,3.410330295562744
2019-09-16,3.569999933242798,3.5399999618530273,3.559999942779541,3.549999952316284,27694902.0,3.4007508754730225
2019-09-17,3.549999952316284,3.5,3.5399999618530273,3.509999990463257,34644035.0,3.3624324798583984
2019-09-18,3.5299999713897705,3.509999990463257,3.509999990463257,3.5299999713897705,20184780.0,3.381591558456421
2019-09-19,3.5299999713897705,3.5,3.5299999713897705,3.5199999809265137,18060896.0,3.372012138366699
2019-09-20,3.5399999618530273,3.509999990463257,3.5299999713897705,3.5299999713897705,29828632.0,3.381591558456421
2019-09-23,3.5199999809265137,3.4000000953674316,3.509999990463257,3.4200000762939453,53394567.0,3.2762162685394287
2019-09-24,3.440000057220459,3.390000104904175,3.4200000762939453,3.4200000762939453,25237611.0,3.2762162685394287
2019-09-25,3.4100000858306885,3.359999895095825,3.4100000858306885,3.390000104904175,24876560.0,3.2474777698516846
2019-09-26,3.380000114440918,3.319999933242798,3.380000114440918,3.3299999237060547,24899608.0,3.190000057220459
2019-09-27,3.3499999046325684,3.319999933242798,3.319999933242798,3.3499999046325684,19930983.0,3.2091591358184814
2019-09-30,3.390000104904175,3.3399999141693115,3.3399999141693115,3.390000104904175,20410398.0,3.2474777698516846
2019-10-08,3.390000104904175,3.3499999046325684,3.369999885559082,3.359999895095825,15985307.0,3.2187387943267822
2019-10-09,3.3499999046325684,3.319999933242798,3.3399999141693115,3.3399999141693115,19082616.0,3.1995794773101807
2019-10-10,3.369999885559082,3.3399999141693115,3.3399999141693115,3.359999895095825,11879321.0,3.2187387943267822
2019-10-11,3.380000114440918,3.3299999237060547,3.369999885559082,3.380000114440918,21373856.0,3.237898111343384
2019-10-14,3.440000057220459,3.390000104904175,3.390000104904175,3.430000066757202,26385024.0,3.2857959270477295
2019-10-15,3.450000047683716,3.4100000858306885,3.430000066757202,3.430000066757202,19863442.0,3.2857959270477295
2019-10-16,3.450000047683716,3.4100000858306885,3.450000047683716,3.430000066757202,14644534.0,3.2857959270477295
2019-10-17,3.430000066757202,3.4000000953674316,3.4200000762939453,3.4100000858306885,10497851.0,3.266636848449707
2019-10-18,3.430000066757202,3.369999885559082,3.4200000762939453,3.390000104904175,17028804.0,3.2474777698516846
2019-10-21,3.4000000953674316,3.3499999046325684,3.369999885559082,3.4000000953674316,15366911.0,3.2570571899414062
2019-10-22,3.4200000762939453,3.380000114440918,3.4000000953674316,3.4100000858306885,16466186.0,3.266636848449707
2019-10-23,3.440000057220459,3.4000000953674316,3.4200000762939453,3.4100000858306885,13464600.0,3.266636848449707
2019-10-24,3.4200000762939453,3.380000114440918,3.4000000953674316,3.390000104904175,8172404.0,3.2474777698516846
2019-10-25,3.4000000953674316,3.369999885559082,3.4000000953674316,3.4000000953674316,9885408.0,3.2570571899414062
2019-10-28,3.4200000762939453,3.390000104904175,3.4000000953674316,3.4100000858306885,12304899.0,3.266636848449707
2019-10-29,3.4100000858306885,3.369999885559082,3.4100000858306885,3.380000114440918,10667989.0,3.237898111343384
2019-10-30,3.450000047683716,3.4100000858306885,3.4100000858306885,3.4200000762939453,30565251.0,3.2762162685394287
2019-10-31,3.430000066757202,3.359999895095825,3.4100000858306885,3.4100000858306885,28541074.0,3.266636848449707
2019-11-01,3.440000057220459,3.380000114440918,3.4000000953674316,3.440000057220459,31322171.0,3.2953755855560303
2019-11-04,3.450000047683716,3.430000066757202,3.440000057220459,3.440000057220459,21177684.0,3.2953755855560303
2019-11-05,3.490000009536743,3.4200000762939453,3.440000057220459,3.4800000190734863,39694989.0,3.333693742752075
2019-11-06,3.490000009536743,3.4600000381469727,3.4800000190734863,3.4700000286102295,16091860.0,3.3241143226623535
2019-11-07,3.490000009536743,3.4600000381469727,3.4600000381469727,3.490000009536743,20285973.0,3.343273401260376
2019-11-08,3.5,3.450000047683716,3.490000009536743,3.450000047683716,19608868.0,3.304955005645752
2019-11-11,3.450000047683716,3.369999885559082,3.450000047683716,3.380000114440918,22706269.0,3.237898111343384
2019-11-12,3.4000000953674316,3.359999895095825,3.369999885559082,3.4000000953674316,16321186.0,3.2570571899414062
2019-11-13,3.4100000858306885,3.369999885559082,3.4000000953674316,3.390000104904175,11900889.0,3.2474777698516846
2019-11-14,3.4100000858306885,3.380000114440918,3.390000104904175,3.4000000953674316,9969568.0,3.2570571899414062
2019-11-15,3.4000000953674316,3.369999885559082,3.4000000953674316,3.369999885559082,10021017.0,3.228318214416504
2019-11-18,3.4000000953674316,3.359999895095825,3.369999885559082,3.390000104904175,10164870.0,3.2474777698516846
2019-11-19,3.4200000762939453,3.380000114440918,3.380000114440918,3.4100000858306885,11901125.0,3.266636848449707
2019-11-20,3.430000066757202,3.4000000953674316,3.4100000858306885,3.4100000858306885,10680380.0,3.266636848449707
2019-11-21,3.4100000858306885,3.390000104904175,3.4000000953674316,3.390000104904175,9474145.0,3.2474777698516846
2019-11-22,3.4100000858306885,3.380000114440918,3.4000000953674316,3.390000104904175,11969730.0,3.2474777698516846
2019-11-25,3.4600000381469727,3.4000000953674316,3.4000000953674316,3.440000057220459,24281930.0,3.2953755855560303
2019-11-26,3.490000009536743,3.440000057220459,3.450000047683716,3.490000009536743,44654741.0,3.343273401260376
2019-11-27,3.490000009536743,3.4600000381469727,3.4800000190734863,3.4600000381469727,17749024.0,3.3145346641540527
2019-11-28,3.490000009536743,3.450000047683716,3.4700000286102295,3.4700000286102295,15108231.0,3.3241143226623535
2019-11-29,3.4800000190734863,3.4600000381469727,3.4700000286102295,3.4800000190734863,13821083.0,3.333693742752075
2019-12-02,3.5,3.440000057220459,3.490000009536743,3.4600000381469727,16960510.0,3.3145346641540527
2019-12-03,3.4800000190734863,3.440000057220459,3.4600000381469727,3.4600000381469727,21994804.0,3.3145346641540527
2019-12-04,3.490000009536743,3.450000047683716,3.4600000381469727,3.4700000286102295,24841626.0,3.3241143226623535
2019-12-05,3.5199999809265137,3.4800000190734863,3.490000009536743,3.509999990463257,25635533.0,3.3624324798583984
2019-12-06,3.5399999618530273,3.5,3.5199999809265137,3.5199999809265137,24827790.0,3.372012138366699
2019-12-09,3.5399999618530273,3.490000009536743,3.5299999713897705,3.5199999809265137,24363213.0,3.372012138366699
2019-12-10,3.5299999713897705,3.5,3.5199999809265137,3.5199999809265137,18828232.0,3.372012138366699
2019-12-11,3.5199999809265137,3.4800000190734863,3.5199999809265137,3.490000009536743,19859684.0,3.343273401260376
2019-12-12,3.5,3.4600000381469727,3.5,3.4800000190734863,22519403.0,3.333693742752075
2019-12-13,3.5199999809265137,3.4700000286102295,3.490000009536743,3.5199999809265137,30095243.0,3.372012138366699
2019-12-16,3.5399999618530273,3.509999990463257,3.5199999809265137,3.5399999618530273,20551776.0,3.3911712169647217
2019-12-17,3.569999933242798,3.5199999809265137,3.5399999618530273,3.549999952316284,43952450.0,3.4007508754730225
2019-12-18,3.559999942779541,3.5299999713897705,3.549999952316284,3.5299999713897705,25950648.0,3.381591558456421
2019-12-19,3.549999952316284,3.5199999809265137,3.5399999618530273,3.5299999713897705,22054634.0,3.381591558456421
2019-12-20,3.5399999618530273,3.509999990463257,3.5299999713897705,3.5199999809265137,20910211.0,3.372012138366699
2019-12-23,3.5299999713897705,3.4700000286102295,3.5199999809265137,3.4800000190734863,18736004.0,3.333693742752075
2019-12-24,3.5299999713897705,3.4700000286102295,3.4800000190734863,3.5199999809265137,15806810.0,3.372012138366699
2019-12-25,3.5199999809265137,3.4700000286102295,3.5199999809265137,3.4800000190734863,17344073.0,3.333693742752075
2019-12-26,3.5,3.4700000286102295,3.4700000286102295,3.5,14317209.0,3.3528528213500977
2019-12-27,3.5299999713897705,3.4800000190734863,3.490000009536743,3.490000009536743,22758752.0,3.343273401260376
2019-12-30,3.5399999618530273,3.4800000190734863,3.490000009536743,3.5299999713897705,23591210.0,3.381591558456421
2019-12-31,3.549999952316284,3.5,3.5299999713897705,3.5399999618530273,24180586.0,3.3911712169647217
2020-01-02,3.5999999046325684,3.549999952316284,3.559999942779541,3.5799999237060547,44158641.0,3.4294896125793457
2020-01-03,3.5999999046325684,3.569999933242798,3.5899999141693115,3.5799999237060547,30085559.0,3.4294896125793457
2020-01-06,3.619999885559082,3.559999942779541,3.569999933242798,3.5899999141693115,33726311.0,3.4390690326690674
2020-01-07,3.5999999046325684,3.5799999237060547,3.5899999141693115,3.5999999046325684,18602394.0,3.448648691177368
2020-01-08,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,31848879.0,3.419909954071045
2020-01-09,3.6700000762939453,3.5799999237060547,3.619999885559082,3.619999885559082,37796272.0,3.4678077697753906
2020-01-10,3.619999885559082,3.5799999237060547,3.609999895095825,3.609999895095825,23350090.0,3.45822811126709
2020-01-13,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,21886153.0,3.448648691177368
2020-01-14,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,18941827.0,3.4390690326690674
2020-01-15,3.5899999141693115,3.5399999618530273,3.5899999141693115,3.549999952316284,25199666.0,3.4007508754730225
2020-01-16,3.559999942779541,3.5199999809265137,3.549999952316284,3.5399999618530273,26954572.0,3.3911712169647217
2020-01-17,3.549999952316284,3.509999990463257,3.5399999618530273,3.5199999809265137,18610234.0,3.372012138366699
2020-01-20,3.5299999713897705,3.5,3.5199999809265137,3.509999990463257,18523294.0,3.3624324798583984
2020-01-21,3.5199999809265137,3.4600000381469727,3.509999990463257,3.4600000381469727,24784018.0,3.3145346641540527
2020-01-22,3.4600000381469727,3.4100000858306885,3.4600000381469727,3.440000057220459,28311946.0,3.2953755855560303
2020-01-23,3.440000057220459,3.359999895095825,3.430000066757202,3.380000114440918,29213975.0,3.237898111343384
2020-02-03,3.0799999237060547,3.0399999618530273,3.049999952316284,3.0399999618530273,35571127.0,2.9121923446655273
2020-02-04,3.0799999237060547,2.9800000190734863,2.9800000190734863,3.069999933242798,43681984.0,2.9409308433532715
2020-02-05,3.130000114440918,3.049999952316284,3.069999933242798,3.0899999141693115,33402537.0,2.960090160369873
2020-02-06,3.140000104904175,3.049999952316284,3.0999999046325684,3.130000114440918,34575797.0,2.998408555984497
2020-02-07,3.119999885559082,3.069999933242798,3.109999895095825,3.0999999046325684,28815245.0,2.9696695804595947
2020-02-10,3.130000114440918,3.0799999237060547,3.0899999141693115,3.119999885559082,31970227.0,2.9888288974761963
2020-02-11,3.1600000858306885,3.109999895095825,3.119999885559082,3.130000114440918,25925828.0,2.998408555984497
2020-02-12,3.1500000953674316,3.119999885559082,3.140000104904175,3.130000114440918,27843981.0,2.998408555984497
2020-02-13,3.180000066757202,3.119999885559082,3.130000114440918,3.130000114440918,40463808.0,2.998408555984497
2020-02-14,3.2799999713897705,3.1600000858306885,3.1700000762939453,3.180000066757202,63024335.0,3.0463063716888428
2020-02-17,3.25,3.1700000762939453,3.1700000762939453,3.240000009536743,39878571.0,3.1037838459014893
2020-02-18,3.2699999809265137,3.2300000190734863,3.2300000190734863,3.240000009536743,29493328.0,3.1037838459014893
2020-02-19,3.2799999713897705,3.2300000190734863,3.240000009536743,3.25,32229576.0,3.11336350440979
2020-02-20,3.3299999237060547,3.25,3.259999990463257,3.319999933242798,35134795.0,3.180420398712158
2020-02-21,3.3399999141693115,3.2899999618530273,3.3299999237060547,3.309999942779541,40147881.0,3.1708409786224365
2020-02-24,3.4000000953674316,3.2300000190734863,3.309999942779541,3.3499999046325684,65523084.0,3.2091591358184814
2020-02-25,3.309999942779541,3.240000009536743,3.2899999618530273,3.2799999713897705,45125719.0,3.1421022415161133
2020-02-26,3.4200000762939453,3.240000009536743,3.259999990463257,3.359999895095825,95359552.0,3.2187387943267822
2020-02-27,3.4200000762939453,3.3399999141693115,3.369999885559082,3.359999895095825,52415931.0,3.2187387943267822
2020-02-28,3.4100000858306885,3.25,3.299999952316284,3.3499999046325684,73697589.0,3.2091591358184814
2020-03-02,3.5999999046325684,3.3299999237060547,3.3499999046325684,3.5999999046325684,138527766.0,3.448648691177368
2020-03-03,3.7100000381469727,3.549999952316284,3.6600000858306885,3.569999933242798,123240461.0,3.419909954071045
2020-03-04,3.640000104904175,3.5399999618530273,3.559999942779541,3.619999885559082,68687675.0,3.4678077697753906
2020-03-05,3.6700000762939453,3.5999999046325684,3.6600000858306885,3.619999885559082,62931628.0,3.4678077697753906
2020-03-06,3.640000104904175,3.5299999713897705,3.5899999141693115,3.549999952316284,60414237.0,3.4007508754730225
2020-03-09,3.5399999618530273,3.4200000762939453,3.5,3.430000066757202,53253931.0,3.2857959270477295
2020-03-10,3.509999990463257,3.380000114440918,3.380000114440918,3.490000009536743,54455025.0,3.343273401260376
2020-03-11,3.509999990463257,3.440000057220459,3.490000009536743,3.450000047683716,37757693.0,3.304955005645752
2020-03-12,3.4800000190734863,3.380000114440918,3.430000066757202,3.390000104904175,36798491.0,3.2474777698516846
2020-03-13,3.369999885559082,3.2300000190734863,3.299999952316284,3.3299999237060547,48576478.0,3.190000057220459
2020-03-16,3.369999885559082,3.2200000286102295,3.359999895095825,3.2300000190734863,43217807.0,3.0942041873931885
2020-03-17,3.2899999618530273,3.1700000762939453,3.2300000190734863,3.2300000190734863,36324608.0,3.0942041873931885
2020-03-18,3.2799999713897705,3.180000066757202,3.259999990463257,3.190000057220459,32167658.0,3.0558860301971436
2020-03-19,3.2100000381469727,3.109999895095825,3.1700000762939453,3.130000114440918,47764482.0,2.998408555984497
2020-03-20,3.190000057220459,3.140000104904175,3.1600000858306885,3.180000066757202,35797084.0,3.0463063716888428
2020-03-23,3.1600000858306885,3.0999999046325684,3.140000104904175,3.119999885559082,27561518.0,2.9888288974761963
2020-03-24,3.180000066757202,3.119999885559082,3.1500000953674316,3.1600000858306885,22014710.0,3.0271472930908203
2020-03-25,3.240000009536743,3.200000047683716,3.2300000190734863,3.2200000286102295,25760398.0,3.084624767303467
2020-03-26,3.2200000286102295,3.1700000762939453,3.2100000381469727,3.1700000762939453,24079768.0,3.036726951599121
2020-03-27,3.299999952316284,3.190000057220459,3.2100000381469727,3.2300000190734863,41766927.0,3.0942041873931885
2020-03-30,3.2699999809265137,3.190000057220459,3.200000047683716,3.2300000190734863,30712203.0,3.0942041873931885
2020-03-31,3.2799999713897705,3.200000047683716,3.259999990463257,3.2100000381469727,41374887.0,3.075045108795166
2020-04-01,3.240000009536743,3.1700000762939453,3.200000047683716,3.190000057220459,22226130.0,3.0558860301971436
2020-04-02,3.2100000381469727,3.1600000858306885,3.1700000762939453,3.2100000381469727,20710523.0,3.075045108795166
2020-04-03,3.2100000381469727,3.1600000858306885,3.200000047683716,3.1700000762939453,13225870.0,3.036726951599121
2020-04-07,3.240000009536743,3.190000057220459,3.2200000286102295,3.2300000190734863,30144843.0,3.0942041873931885
2020-04-08,3.240000009536743,3.200000047683716,3.2100000381469727,3.2300000190734863,19218158.0,3.0942041873931885
2020-04-09,3.25,3.2200000286102295,3.240000009536743,3.2300000190734863,14221720.0,3.0942041873931885
2020-04-10,3.240000009536743,3.200000047683716,3.240000009536743,3.2100000381469727,14809817.0,3.075045108795166
2020-04-13,3.2100000381469727,3.1700000762939453,3.200000047683716,3.180000066757202,13156318.0,3.0463063716888428
2020-04-14,3.2200000286102295,3.180000066757202,3.190000057220459,3.2200000286102295,14690811.0,3.084624767303467
2020-04-15,3.2899999618530273,3.200000047683716,3.2200000286102295,3.2300000190734863,28984848.0,3.0942041873931885
2020-04-16,3.259999990463257,3.2100000381469727,3.2300000190734863,3.240000009536743,19016185.0,3.1037838459014893
2020-04-17,3.309999942779541,3.2300000190734863,3.25,3.2799999713897705,40265060.0,3.1421022415161133
2020-04-20,3.3499999046325684,3.2899999618530273,3.309999942779541,3.309999942779541,45346418.0,3.1708409786224365
2020-04-21,3.309999942779541,3.240000009536743,3.299999952316284,3.2899999618530273,34490586.0,3.151681661605835
2020-04-22,3.369999885559082,3.2899999618530273,3.299999952316284,3.3399999141693115,50555158.0,3.1995794773101807
2020-04-23,3.390000104904175,3.3299999237060547,3.380000114440918,3.3499999046325684,39056009.0,3.2091591358184814
2020-04-24,3.3399999141693115,3.299999952316284,3.3299999237060547,3.299999952316284,27154203.0,3.1612613201141357
2020-04-27,3.3499999046325684,3.299999952316284,3.319999933242798,3.319999933242798,20853801.0,3.180420398712158
2020-04-28,3.319999933242798,3.2300000190734863,3.309999942779541,3.299999952316284,30767863.0,3.1612613201141357
2020-04-29,3.319999933242798,3.2799999713897705,3.2899999618530273,3.2899999618530273,19377271.0,3.151681661605835
2020-04-30,3.299999952316284,3.25,3.259999990463257,3.2899999618530273,41394750.0,3.151681661605835
2020-05-06,3.2899999618530273,3.25,3.259999990463257,3.2699999809265137,38893641.0,3.1325225830078125
2020-05-07,3.2699999809265137,3.2200000286102295,3.259999990463257,3.240000009536743,29529261.0,3.1037838459014893
2020-05-08,3.259999990463257,3.240000009536743,3.240000009536743,3.240000009536743,22817197.0,3.1037838459014893
2020-05-11,3.25,3.2100000381469727,3.240000009536743,3.2200000286102295,28972519.0,3.084624767303467
2020-05-12,3.2300000190734863,3.180000066757202,3.2300000190734863,3.180000066757202,27919933.0,3.0463063716888428
2020-05-13,3.200000047683716,3.1600000858306885,3.180000066757202,3.190000057220459,16609788.0,3.0558860301971436
2020-05-14,3.190000057220459,3.1700000762939453,3.190000057220459,3.1700000762939453,16445011.0,3.036726951599121
2020-05-15,3.190000057220459,3.1700000762939453,3.180000066757202,3.1700000762939453,12246135.0,3.036726951599121
2020-05-18,3.2100000381469727,3.180000066757202,3.180000066757202,3.180000066757202,20432250.0,3.0463063716888428
2020-05-19,3.2100000381469727,3.1700000762939453,3.200000047683716,3.180000066757202,19937356.0,3.0463063716888428
2020-05-20,3.180000066757202,3.140000104904175,3.180000066757202,3.1500000953674316,18815531.0,3.0175676345825195
2020-05-21,3.1600000858306885,3.109999895095825,3.1600000858306885,3.119999885559082,22693291.0,2.9888288974761963
2020-05-22,3.130000114440918,3.0799999237060547,3.119999885559082,3.0799999237060547,17143277.0,2.9505105018615723
2020-05-25,3.109999895095825,3.059999942779541,3.0899999141693115,3.0799999237060547,13620715.0,2.9505105018615723
2020-05-26,3.0899999141693115,3.069999933242798,3.069999933242798,3.0799999237060547,18071185.0,2.9505105018615723
2020-05-27,3.0899999141693115,3.069999933242798,3.0799999237060547,3.069999933242798,9056499.0,2.9409308433532715
2020-05-28,3.119999885559082,3.069999933242798,3.0799999237060547,3.0999999046325684,15103923.0,2.9696695804595947
2020-05-29,3.0999999046325684,3.069999933242798,3.0999999046325684,3.0899999141693115,23552047.0,2.960090160369873
2020-06-01,3.130000114440918,3.0799999237060547,3.0899999141693115,3.130000114440918,24264528.0,2.998408555984497
2020-06-02,3.130000114440918,3.109999895095825,3.119999885559082,3.130000114440918,21840509.0,2.998408555984497
2020-06-03,3.140000104904175,3.109999895095825,3.119999885559082,3.109999895095825,21304200.0,2.9792492389678955
2020-06-04,3.119999885559082,3.0899999141693115,3.119999885559082,3.0899999141693115,12657023.0,2.960090160369873
2020-06-05,3.109999895095825,3.0899999141693115,3.0999999046325684,3.109999895095825,17039303.0,2.9792492389678955
2020-06-08,3.119999885559082,3.0999999046325684,3.119999885559082,3.109999895095825,17052921.0,2.9792492389678955
2020-06-09,3.109999895095825,3.0999999046325684,3.109999895095825,3.0999999046325684,9244845.0,2.9696695804595947
2020-06-10,3.0999999046325684,3.0799999237060547,3.0899999141693115,3.0899999141693115,14773638.0,2.960090160369873
2020-06-11,3.0999999046325684,3.0799999237060547,3.0799999237060547,3.0999999046325684,13927594.0,2.9696695804595947
2020-06-12,3.0899999141693115,3.059999942779541,3.0799999237060547,3.0799999237060547,20357439.0,2.9505105018615723
2020-06-15,3.0799999237060547,3.059999942779541,3.0799999237060547,3.059999942779541,17743233.0,2.93135142326355
2020-06-16,3.0799999237060547,3.059999942779541,3.069999933242798,3.069999933242798,17481698.0,2.9409308433532715
2020-06-17,3.0799999237060547,3.059999942779541,3.0799999237060547,3.069999933242798,12236140.0,2.9409308433532715
2020-06-18,3.0999999046325684,3.059999942779541,3.069999933242798,3.0799999237060547,18843710.0,2.9505105018615723
2020-06-19,3.119999885559082,3.0799999237060547,3.0899999141693115,3.109999895095825,24941212.0,2.9792492389678955
2020-06-22,3.119999885559082,3.0899999141693115,3.119999885559082,3.0899999141693115,17842401.0,2.960090160369873
2020-06-23,3.0999999046325684,3.0799999237060547,3.0999999046325684,3.0799999237060547,14830748.0,2.9505105018615723
2020-06-24,3.0999999046325684,3.069999933242798,3.0899999141693115,3.0799999237060547,11594296.0,2.9505105018615723
2020-06-29,3.0899999141693115,3.049999952316284,3.0799999237060547,3.059999942779541,20473499.0,2.93135142326355
2020-06-30,3.0799999237060547,3.059999942779541,3.069999933242798,3.069999933242798,16486140.0,2.9409308433532715
2020-07-01,3.0899999141693115,3.059999942779541,3.069999933242798,3.0799999237060547,23718499.0,2.9505105018615723
2020-07-02,3.140000104904175,3.069999933242798,3.0799999237060547,3.140000104904175,40383783.0,3.007988214492798
2020-07-03,3.2200000286102295,3.1500000953674316,3.1500000953674316,3.200000047683716,51587725.0,3.0654656887054443
2020-07-06,3.359999895095825,3.2300000190734863,3.240000009536743,3.359999895095825,88950351.0,3.2187387943267822
2020-07-07,3.450000047683716,3.309999942779541,3.4000000953674316,3.309999942779541,80488687.0,3.1708409786224365
2020-07-08,3.359999895095825,3.2799999713897705,3.309999942779541,3.3499999046325684,63490669.0,3.2091591358184814
2020-07-09,3.369999885559082,3.319999933242798,3.3499999046325684,3.359999895095825,62053366.0,3.2187387943267822
2020-07-10,3.369999885559082,3.299999952316284,3.3499999046325684,3.319999933242798,60181104.0,3.180420398712158
2020-07-13,3.4000000953674316,3.309999942779541,3.319999933242798,3.390000104904175,59105898.0,3.2474777698516846
2020-07-14,3.430000066757202,3.3499999046325684,3.4100000858306885,3.369999885559082,55404498.0,3.228318214416504
2020-07-15,3.390000104904175,3.309999942779541,3.380000114440918,3.3299999237060547,48135297.0,3.190000057220459
2020-07-16,3.2200000286102295,3.119999885559082,3.2200000286102295,3.119999885559082,57485673.0,3.119999885559082
2020-07-17,3.1600000858306885,3.0799999237060547,3.119999885559082,3.1500000953674316,42189506.0,3.1500000953674316
2020-07-20,3.2200000286102295,3.1500000953674316,3.1600000858306885,3.2200000286102295,41446198.0,3.2200000286102295
2020-07-21,3.25,3.200000047683716,3.2200000286102295,3.2100000381469727,25876894.0,3.2100000381469727
2020-07-22,3.240000009536743,3.190000057220459,3.2200000286102295,3.200000047683716,31616662.0,3.200000047683716
2020-07-23,3.2200000286102295,3.119999885559082,3.190000057220459,3.200000047683716,43922959.0,3.200000047683716
2020-07-24,3.2100000381469727,3.0999999046325684,3.190000057220459,3.119999885559082,33081677.0,3.119999885559082
2020-07-27,3.130000114440918,3.069999933242798,3.130000114440918,3.0899999141693115,26580772.0,3.0899999141693115
2020-07-28,3.119999885559082,3.0899999141693115,3.0999999046325684,3.0999999046325684,16521772.0,3.0999999046325684
2020-07-29,3.140000104904175,3.0799999237060547,3.0999999046325684,3.130000114440918,21993986.0,3.130000114440918
2020-07-30,3.1500000953674316,3.119999885559082,3.130000114440918,3.140000104904175,19093373.0,3.140000104904175
2020-07-31,3.1500000953674316,3.109999895095825,3.130000114440918,3.119999885559082,28307239.0,3.119999885559082
2020-08-03,3.1500000953674316,3.119999885559082,3.130000114440918,3.1500000953674316,32701033.0,3.1500000953674316
2020-08-04,3.180000066757202,3.130000114440918,3.1500000953674316,3.1700000762939453,37821788.0,3.1700000762939453
2020-08-05,3.1700000762939453,3.130000114440918,3.1600000858306885,3.1500000953674316,25062001.0,3.1500000953674316
2020-08-06,3.1600000858306885,3.0999999046325684,3.1500000953674316,3.130000114440918,28799555.0,3.130000114440918
2020-08-07,3.130000114440918,3.0899999141693115,3.130000114440918,3.0999999046325684,24970164.0,3.0999999046325684
2020-08-10,3.180000066757202,3.0999999046325684,3.0999999046325684,3.1600000858306885,52315301.0,3.1600000858306885
2020-08-11,3.190000057220459,3.130000114440918,3.1700000762939453,3.140000104904175,36151692.0,3.140000104904175
2020-08-12,3.180000066757202,3.0999999046325684,3.140000104904175,3.1500000953674316,49283106.0,3.1500000953674316
2020-08-13,3.180000066757202,3.1500000953674316,3.1500000953674316,3.1600000858306885,28951701.0,3.1600000858306885
2020-08-14,3.190000057220459,3.1500000953674316,3.1600000858306885,3.190000057220459,32728473.0,3.190000057220459
2020-08-17,3.240000009536743,3.180000066757202,3.200000047683716,3.2200000286102295,52047599.0,3.2200000286102295
2020-08-18,3.2300000190734863,3.180000066757202,3.2200000286102295,3.190000057220459,34652139.0,3.190000057220459
2020-08-19,3.240000009536743,3.190000057220459,3.200000047683716,3.200000047683716,39886777.0,3.200000047683716
2020-08-20,3.200000047683716,3.1600000858306885,3.190000057220459,3.1700000762939453,30926137.0,3.1700000762939453
2020-08-21,3.190000057220459,3.1600000858306885,3.180000066757202,3.180000066757202,17955667.0,3.180000066757202
2020-08-24,3.200000047683716,3.1600000858306885,3.190000057220459,3.1700000762939453,22917795.0,3.1700000762939453
2020-08-25,3.190000057220459,3.140000104904175,3.180000066757202,3.1500000953674316,21830127.0,3.1500000953674316
2020-08-26,3.1600000858306885,3.109999895095825,3.1500000953674316,3.109999895095825,21049336.0,3.109999895095825
2020-08-27,3.4200000762939453,3.25,3.25,3.369999885559082,234765926.0,3.369999885559082
2020-08-28,3.240000009536743,3.180000066757202,3.2100000381469727,3.2200000286102295,154489805.0,3.2200000286102295
2020-08-31,3.240000009536743,3.180000066757202,3.2300000190734863,3.180000066757202,74711055.0,3.180000066757202
2020-09-01,3.190000057220459,3.1500000953674316,3.180000066757202,3.1600000858306885,43176526.0,3.1600000858306885
2020-09-02,3.190000057220459,3.1600000858306885,3.1700000762939453,3.1600000858306885,34937925.0,3.1600000858306885
2020-09-03,3.190000057220459,3.1600000858306885,3.1700000762939453,3.1700000762939453,29127485.0,3.1700000762939453
2020-09-04,3.1700000762939453,3.130000114440918,3.1500000953674316,3.1700000762939453,19768385.0,3.1700000762939453
2020-09-07,3.180000066757202,3.140000104904175,3.1600000858306885,3.1500000953674316,25484891.0,3.1500000953674316
2020-09-08,3.180000066757202,3.140000104904175,3.140000104904175,3.180000066757202,26618471.0,3.180000066757202
2020-09-09,3.2300000190734863,3.1600000858306885,3.1700000762939453,3.2100000381469727,63545522.0,3.2100000381469727
2020-09-10,3.2300000190734863,3.140000104904175,3.2200000286102295,3.1500000953674316,44466788.0,3.1500000953674316
2020-09-11,3.1700000762939453,3.130000114440918,3.140000104904175,3.1500000953674316,23608097.0,3.1500000953674316
2020-09-14,3.180000066757202,3.140000104904175,3.1500000953674316,3.1700000762939453,22279522.0,3.1700000762939453
2020-09-15,3.1700000762939453,3.140000104904175,3.1600000858306885,3.1500000953674316,20721564.0,3.1500000953674316
2020-09-16,3.1600000858306885,3.130000114440918,3.140000104904175,3.140000104904175,19236209.0,3.140000104904175
2020-09-17,3.1500000953674316,3.130000114440918,3.130000114440918,3.140000104904175,16185695.0,3.140000104904175
2020-09-18,3.190000057220459,3.130000114440918,3.140000104904175,3.180000066757202,32598141.0,3.180000066757202
2020-09-21,3.190000057220459,3.1500000953674316,3.180000066757202,3.1700000762939453,21874020.0,3.1700000762939453
2020-09-22,3.1700000762939453,3.130000114440918,3.1600000858306885,3.140000104904175,21430950.0,3.140000104904175
2020-09-23,3.1500000953674316,3.130000114440918,3.140000104904175,3.130000114440918,14059282.0,3.130000114440918
2020-09-24,3.130000114440918,3.0999999046325684,3.130000114440918,3.0999999046325684,22681722.0,3.0999999046325684
2020-09-25,3.119999885559082,3.0899999141693115,3.109999895095825,3.0899999141693115,13427936.0,3.0899999141693115
2020-09-28,3.119999885559082,3.0999999046325684,3.0999999046325684,3.109999895095825,13005497.0,3.109999895095825
2020-09-29,3.130000114440918,3.109999895095825,3.119999885559082,3.109999895095825,12535061.0,3.109999895095825
2020-09-30,3.119999885559082,3.0799999237060547,3.109999895095825,3.0899999141693115,15070823.0,3.0899999141693115
2020-10-09,3.119999885559082,3.0999999046325684,3.109999895095825,3.109999895095825,15571582.0,3.109999895095825
2020-10-12,3.1500000953674316,3.109999895095825,3.109999895095825,3.140000104904175,26108866.0,3.140000104904175
2020-10-13,3.140000104904175,3.119999885559082,3.140000104904175,3.140000104904175,13295038.0,3.140000104904175
2020-10-14,3.1500000953674316,3.119999885559082,3.130000114440918,3.140000104904175,20135691.0,3.140000104904175
2020-10-15,3.1500000953674316,3.109999895095825,3.140000104904175,3.130000114440918,15566209.0,3.130000114440918
2020-10-16,3.140000104904175,3.109999895095825,3.119999885559082,3.119999885559082,19125744.0,3.119999885559082
2020-10-19,3.140000104904175,3.109999895095825,3.119999885559082,3.119999885559082,17253032.0,3.119999885559082
2020-10-20,3.119999885559082,3.0999999046325684,3.109999895095825,3.109999895095825,12536253.0,3.109999895095825
2020-10-21,3.119999885559082,3.0899999141693115,3.109999895095825,3.0999999046325684,14895162.0,3.0999999046325684
2020-10-22,3.109999895095825,3.0899999141693115,3.0999999046325684,3.0899999141693115,14433518.0,3.0899999141693115
2020-10-23,3.109999895095825,3.0899999141693115,3.0999999046325684,3.0999999046325684,10171357.0,3.0999999046325684
2020-10-26,3.0999999046325684,3.0899999141693115,3.0999999046325684,3.0999999046325684,13880759.0,3.0999999046325684
2020-10-27,3.0999999046325684,3.0799999237060547,3.0899999141693115,3.0799999237060547,9138223.0,3.0799999237060547