Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.95061993598938,3.624690055847168,3.6642000675201416,3.8814799785614014,33410186.0,2.7878804206848145
2010-01-05,4.031599998474121,3.812350034713745,3.8715999126434326,3.8340699672698975,33523237.0,2.7538273334503174
2010-01-06,4.088890075683594,3.768889904022217,3.8340699672698975,4.02370023727417,32427813.0,2.8900303840637207
2010-01-07,4.049379825592041,3.8933300971984863,3.9545700550079346,3.952589988708496,26684427.0,2.8389551639556885
2010-01-08,4.031599998474121,3.8715999126434326,3.9308600425720215,3.9782700538635254,12301440.0,2.8573997020721436
2010-01-11,4.05925989151001,3.8715999126434326,3.9308600425720215,4.005929946899414,14815508.0,2.8772664070129395
2010-01-12,4.065189838409424,3.952589988708496,3.9901199340820312,4.049379825592041,16394218.0,2.9084744453430176
2010-01-13,4.019750118255615,3.89136004447937,3.9901199340820312,3.8992600440979004,13167542.0,2.8006508350372314
2010-01-14,3.9545700550079346,3.8617300987243652,3.877530097961426,3.938770055770874,16839399.0,2.829029083251953
2010-01-15,4.1481499671936035,3.9466700553894043,3.95061993598938,4.13431978225708,22158649.0,2.969482898712158
2010-01-18,4.203460216522217,4.053329944610596,4.156050205230713,4.128399848937988,16557605.0,2.965230703353882
2010-01-19,4.128399848937988,4.007900238037109,4.128399848937988,4.027649879455566,15301578.0,2.892866849899292
2010-01-20,4.108640193939209,3.8893799781799316,4.049379825592041,3.9071600437164307,17538555.0,2.8063251972198486
2010-01-21,3.9466700553894043,3.6563000679016113,3.9466700553894043,3.721479892730713,27451902.0,2.672959804534912
2010-01-22,3.788640022277832,3.5259299278259277,3.7135798931121826,3.7313599586486816,21654555.0,2.68005633354187
2010-01-25,3.745189905166626,3.535799980163574,3.6997499465942383,3.5417299270629883,21324627.0,2.543854236602783
2010-01-26,3.595060110092163,3.3975300788879395,3.5496299266815186,3.411360025405884,18385091.0,2.4502155780792236
2010-01-27,3.5259299278259277,3.377779960632324,3.4153099060058594,3.4409899711608887,10889098.0,2.471497058868408
2010-01-28,3.5595099925994873,3.407409906387329,3.407409906387329,3.527899980545044,11788451.0,2.5339205265045166
2010-01-29,3.648400068283081,3.498270034790039,3.533829927444458,3.5436999797821045,8965566.0,2.545269012451172
2010-02-01,3.630620002746582,3.498270034790039,3.516050100326538,3.6049399375915527,11047944.0,2.589254856109619
2010-02-02,3.6661698818206787,3.587160110473633,3.600990056991577,3.5911099910736084,7464373.0,2.5793213844299316
2010-02-03,3.6207399368286133,3.354069948196411,3.5614800453186035,3.508150100708008,13796553.0,2.519735813140869
2010-02-04,3.636539936065674,3.411360025405884,3.508150100708008,3.595060110092163,10077058.0,2.5821585655212402
2010-02-05,3.6049399375915527,3.4587700366973877,3.5199999809265137,3.4943199157714844,5408041.0,2.5098016262054443
2010-02-08,3.5713601112365723,3.496299982070923,3.5377800464630127,3.5199999809265137,7620607.0,2.5282464027404785
2010-02-09,3.5911099910736084,3.4587700366973877,3.496299982070923,3.583209991455078,4385183.0,2.5736474990844727
2010-02-10,3.7432100772857666,3.5851900577545166,3.5851900577545166,3.715559959411621,15972901.0,2.668708086013794
2010-02-11,3.7550599575042725,3.6760499477386475,3.715559959411621,3.703700065612793,5230919.0,2.660189151763916
2010-02-12,3.788640022277832,3.703700065612793,3.703700065612793,3.7669100761413574,6694073.0,2.705590009689331
2010-02-22,3.926909923553467,3.7629599571228027,3.7629599571228027,3.897279977798462,11808332.0,2.7992284297943115
2010-02-23,3.897279977798462,3.897279977798462,3.897279977798462,3.897279977798462,0.0,2.7992284297943115
2010-02-24,3.897279977798462,3.897279977798462,3.897279977798462,3.897279977798462,0.0,2.7992284297943115
2010-02-25,4.144199848175049,3.934809923171997,3.934809923171997,3.956540107727051,25960702.0,2.841792106628418
2010-02-26,4.027649879455566,3.9367899894714355,3.95061993598938,3.9466700553894043,12510268.0,2.834703207015991
2010-03-01,3.956540107727051,3.8320999145507812,3.95061993598938,3.909140110015869,19599433.0,2.807746648788452
2010-03-02,4.065189838409424,3.9308600425720215,3.9486401081085205,4.025680065155029,25244885.0,2.891451835632324
2010-03-03,4.165929794311523,3.9901199340820312,4.029630184173584,4.1481499671936035,31057714.0,2.9794163703918457
2010-03-04,4.185679912567139,3.9051899909973145,4.183700084686279,3.9466700553894043,17714533.0,2.834703207015991
2010-03-05,3.982219934463501,3.853830099105835,3.9407401084899902,3.867650032043457,11509270.0,2.777946949005127
2010-03-08,3.9802498817443848,3.84197998046875,3.8518500328063965,3.922960042953491,7272398.0,2.817673444747925
2010-03-09,3.9308600425720215,3.8143200874328613,3.9308600425720215,3.853830099105835,5721956.0,2.7680206298828125
2010-03-10,3.8933300971984863,3.7906200885772705,3.8518500328063965,3.8162999153137207,4574733.0,2.7410647869110107
2010-03-11,3.8715999126434326,3.733330011367798,3.8162999153137207,3.7629599571228027,6607084.0,2.7027530670166016
2010-03-12,3.8518500328063965,3.7748100757598877,3.7748100757598877,3.8103699684143066,7977685.0,2.7368054389953613
2010-03-15,4.165929794311523,3.8103699684143066,3.8281500339508057,3.8597500324249268,16490122.0,2.772272825241089
2010-03-16,3.968400001525879,3.824199914932251,3.824199914932251,3.964440107345581,10354913.0,2.847466230392456
2010-03-17,4.108640193939209,3.93284010887146,3.970370054244995,4.0987701416015625,18475401.0,2.9439494609832764
2010-03-18,4.0987701416015625,4.0987701416015625,4.0987701416015625,4.0987701416015625,0.0,2.9439494609832764
2010-03-19,4.122469902038574,4.009880065917969,4.108640193939209,4.077040195465088,10351309.0,2.9283416271209717
2010-03-22,4.163949966430664,4.051360130310059,4.080989837646484,4.102719783782959,9135190.0,2.9467861652374268
2010-03-23,4.144199848175049,4.009880065917969,4.080989837646484,4.029630184173584,9018216.0,2.894289255142212
2010-03-24,4.0632100105285645,3.9960498809814453,4.025680065155029,4.061230182647705,10011038.0,2.9169857501983643
2010-03-25,4.108640193939209,4.009880065917969,4.0691399574279785,4.061230182647705,7126350.0,2.9169857501983643
2010-03-26,4.144199848175049,4.049379825592041,4.061230182647705,4.1244401931762695,14478856.0,2.9623866081237793
2010-03-29,4.450369834899902,4.150119781494141,4.150119781494141,4.406909942626953,36855901.0,3.165271043777466
2010-03-30,4.474070072174072,4.248889923095703,4.355559825897217,4.4088897705078125,22548416.0,3.1666932106018066
2010-03-31,4.478020191192627,4.308149814605713,4.357530117034912,4.375309944152832,17950699.0,3.1425745487213135
2010-04-01,4.537280082702637,4.331850051879883,4.381229877471924,4.489880084991455,20084507.0,3.2248647212982178
2010-04-02,4.49383020401001,4.404940128326416,4.49383020401001,4.472099781036377,7466276.0,3.2120938301086426
2010-04-06,4.560989856719971,4.45235013961792,4.474070072174072,4.5175299644470215,9035104.0,3.2447245121002197
2010-04-07,4.564939975738525,4.422719955444336,4.519509792327881,4.450369834899902,10194341.0,3.196486473083496
2010-04-08,4.505680084228516,4.375309944152832,4.444439888000488,4.489880084991455,7815781.0,3.2248647212982178
2010-04-09,4.734809875488281,4.454319953918457,4.491849899291992,4.709139823913574,17304941.0,3.3823487758636475
2010-04-12,4.780250072479248,4.641980171203613,4.701230049133301,4.756539821624756,11242744.0,3.416393995285034
2010-04-13,4.835559844970703,4.412839889526367,4.736790180206299,4.715060234069824,17449248.0,3.3866007328033447
2010-04-14,4.766419887542725,4.582719802856445,4.6814799308776855,4.665679931640625,9424031.0,3.351133108139038
2010-04-15,4.734809875488281,4.588640213012695,4.64592981338501,4.622220039367676,6842728.0,3.319918155670166
2010-04-16,4.738770008087158,4.446420192718506,4.590620040893555,4.641980171203613,7032855.0,3.334110736846924
2010-04-19,4.64394998550415,4.483950138092041,4.622220039367676,4.49383020401001,6485154.0,3.2277016639709473
2010-04-20,4.634069919586182,4.4878997802734375,4.4878997802734375,4.618269920349121,9301989.0,3.3170812129974365
2010-04-21,4.914569854736328,4.5669097900390625,4.618269920349121,4.867159843444824,15917077.0,3.495846748352051
2010-04-22,4.967899799346924,4.800000190734863,4.829629898071289,4.916540145874023,7907569.0,3.53131365776062
2010-04-23,5.056789875030518,4.898769855499268,4.938270092010498,4.918519973754883,7200905.0,3.53273606300354
2010-04-26,4.938270092010498,4.792099952697754,4.932350158691406,4.801980018615723,6526950.0,3.449031114578247
2010-04-27,4.869140148162842,4.66172981262207,4.746669769287109,4.859260082244873,11098660.0,3.4901726245880127
2010-04-28,5.044939994812012,4.742720127105713,4.853330135345459,4.989630222320557,13667277.0,3.583811044692993
2010-04-29,5.244440078735352,4.898769855499268,5.082469940185547,4.916540145874023,30221945.0,3.53131365776062
2010-04-30,4.81974983215332,4.446420192718506,4.81974983215332,4.541230201721191,32341042.0,3.261746406555176
2010-05-04,4.719009876251221,4.193580150604248,4.442470073699951,4.693329811096191,10548696.0,3.370992660522461
2010-05-05,4.855309963226318,4.557040214538574,4.557040214538574,4.84542989730835,8731486.0,3.480238437652588
2010-05-06,5.0370402336120605,4.784200191497803,5.0370402336120605,4.81974983215332,23157044.0,3.461794376373291
2010-05-07,4.801980018615723,4.557040214538574,4.578770160675049,4.574810028076172,15462966.0,3.285865545272827
2010-05-10,4.720990180969238,4.464200019836426,4.582719802856445,4.529379844665527,12473519.0,3.2532355785369873
2010-05-11,4.701230049133301,4.231110095977783,4.604440212249756,4.369379997253418,13931549.0,3.138315200805664
2010-05-12,4.325930118560791,3.9604899883270264,4.325930118560791,4.102719783782959,16051436.0,2.9467861652374268
2010-05-13,4.266670227050781,3.9842000007629395,4.102719783782959,4.231110095977783,8236556.0,3.278752565383911
2010-05-14,4.422719955444336,4.152100086212158,4.225190162658691,4.347650051116943,7703657.0,3.369060754776001
2010-05-17,4.286419868469238,4.1481499671936035,4.2765398025512695,4.165929794311523,4195456.0,3.228243112564087
2010-05-18,4.240990161895752,4.079010009765625,4.1777801513671875,4.150119781494141,10070279.0,3.215991735458374
2010-05-19,4.464200019836426,4.088890075683594,4.173830032348633,4.268640041351318,6900010.0,3.3078346252441406
2010-05-20,4.325930118560791,4.104690074920654,4.1481499671936035,4.154069900512695,6567293.0,3.21905255317688
2010-05-21,4.385190010070801,3.9308600425720215,3.9308600425720215,4.361480236053467,14099209.0,3.3797781467437744
2010-05-24,4.600490093231201,4.345680236816406,4.345680236816406,4.588640213012695,12516069.0,3.5558078289031982
2010-05-25,4.774320125579834,4.507649898529053,4.578770160675049,4.742720127105713,15616663.0,3.6752068996429443
2010-05-26,4.7604899406433105,4.580739974975586,4.622220039367676,4.641980171203613,6406872.0,3.597141742706299
2010-05-27,4.7111101150512695,4.533329963684082,4.584690093994141,4.689380168914795,13433116.0,3.6338727474212646
2010-05-28,4.833580017089844,4.594570159912109,4.691359996795654,4.689380168914795,14037133.0,3.6338727474212646
2010-05-31,4.65185022354126,4.410860061645508,4.65185022354126,4.420740127563477,6535688.0,3.4256997108459473
2010-06-01,4.426670074462891,4.193580150604248,4.395060062408447,4.385190010070801,6938850.0,3.398151397705078
2010-06-02,4.541230201721191,4.286419868469238,4.345680236816406,4.513579845428467,3842564.0,3.497642755508423
2010-06-03,4.701230049133301,4.515560150146484,4.537280082702637,4.64394998550415,9816076.0,3.5986685752868652
2010-06-04,4.66765022277832,4.444439888000488,4.618269920349121,4.543210029602051,8746952.0,3.5206029415130615
2010-06-07,4.543210029602051,4.316050052642822,4.450369834899902,4.353579998016357,11379629.0,3.3736565113067627
2010-06-08,4.701230049133301,4.375309944152832,4.383210182189941,4.695310115814209,17779232.0,3.63846755027771
2010-06-09,5.056789875030518,4.6261701583862305,4.720990180969238,4.977779865264893,25411163.0,3.8573577404022217
2010-06-10,5.274069786071777,4.896790027618408,4.896790027618408,5.035059928894043,24416058.0,3.9017460346221924
2010-06-11,5.204939842224121,4.977779865264893,5.100249767303467,5.175310134887695,19072619.0,4.010426998138428
2010-06-15,5.175310134887695,5.175310134887695,5.175310134887695,5.175310134887695,0.0,4.010426998138428
2010-06-17,5.204939842224121,5.066669940948486,5.173329830169678,5.070620059967041,9173118.0,3.9293017387390137
2010-06-18,5.031109809875488,4.663700103759766,4.993579864501953,4.677529811859131,22633531.0,3.624690055847168
2010-06-21,4.825679779052734,4.582719802856445,4.677529811859131,4.805930137634277,10177807.0,3.724189519882202
2010-06-22,4.918519973754883,4.756539821624756,4.776299953460693,4.888889789581299,8845306.0,3.788475751876831
2010-06-23,4.975800037384033,4.81974983215332,4.839509963989258,4.975800037384033,7141648.0,3.8558239936828613
2010-06-24,4.981729984283447,4.898769855499268,4.981729984283447,4.973830223083496,5136230.0,3.8542978763580322
2010-06-25,5.131849765777588,4.794069766998291,4.977779865264893,5.031109809875488,10400208.0,3.8986847400665283
2010-06-28,5.027160167694092,4.792099952697754,4.950119972229004,4.890860080718994,8368525.0,3.7900025844573975
2010-06-29,4.977779865264893,4.462220191955566,4.930369853973389,4.495800018310547,13227543.0,3.4838643074035645
2010-06-30,4.578770160675049,4.286419868469238,4.424689769744873,4.562960147857666,10137094.0,3.5359084606170654
2010-07-01,4.580739974975586,4.347650051116943,4.503699779510498,4.367410182952881,8015811.0,3.384373188018799
2010-07-02,4.399010181427002,4.0454301834106445,4.345680236816406,4.242959976196289,9283228.0,3.287935256958008
2010-07-05,4.246910095214844,4.088890075683594,4.246910095214844,4.163949966430664,6293229.0,3.2267086505889893
2010-07-06,4.270619869232178,4.084939956665039,4.086909770965576,4.268640041351318,8563862.0,3.3078346252441406
2010-07-07,4.383210182189941,4.246910095214844,4.246910095214844,4.337779998779297,4823327.0,3.361412286758423
2010-07-08,4.395060062408447,4.2567901611328125,4.345680236816406,4.345680236816406,5281119.0,3.367534875869751
2010-07-09,4.521480083465576,4.278520107269287,4.3358001708984375,4.491849899291992,10482347.0,3.480804204940796
2010-07-12,4.535309791564941,4.424689769744873,4.491849899291992,4.531360149383545,7849862.0,3.511420249938965
2010-07-13,4.515560150146484,4.4148101806640625,4.464200019836426,4.440489768981934,6323417.0,3.4410037994384766
2010-07-14,4.562960147857666,4.440489768981934,4.448400020599365,4.511600017547607,7048504.0,3.496108293533325
2010-07-15,4.535309791564941,4.321979999542236,4.4878997802734375,4.416790008544922,4719460.0,3.422638416290283
2010-07-16,4.365429878234863,4.163949966430664,4.345680236816406,4.290369987487793,13611129.0,3.324673652648926
2010-07-19,4.341730117797852,4.181729793548584,4.246910095214844,4.318019866943359,18004402.0,3.346099853515625
2010-07-20,4.576789855957031,4.252840042114258,4.252840042114258,4.560989856719971,17879236.0,3.53438138961792
2010-07-21,4.6814799308776855,4.52741003036499,4.560989856719971,4.572840213775635,16577060.0,3.5435643196105957
2010-07-22,4.679510116577148,4.549139976501465,4.572840213775635,4.66765022277832,9515394.0,3.6170339584350586
2010-07-23,4.780250072479248,4.586669921875,4.671599864959717,4.756539821624756,11627985.0,3.6859164237976074
2010-07-26,4.80394983291626,4.612349987030029,4.612349987030029,4.770370006561279,10347689.0,3.6966335773468018
2010-07-27,4.928400039672852,4.740739822387695,4.742720127105713,4.81974983215332,18335337.0,3.734898567199707
2010-07-28,4.967899799346924,4.784200191497803,4.853330135345459,4.916540145874023,11259471.0,3.8099024295806885
2010-07-29,4.938270092010498,4.780250072479248,4.92048978805542,4.841479778289795,10899320.0,3.751737356185913
2010-07-30,4.839509963989258,4.7111101150512695,4.80394983291626,4.805930137634277,6594985.0,3.724189519882202
2010-08-02,4.908639907836914,4.772349834442139,4.841479778289795,4.847410202026367,10556917.0,3.7563323974609375
2010-08-03,4.926420211791992,4.701230049133301,4.871109962463379,4.709139823913574,12423426.0,3.6491851806640625
2010-08-04,4.934319972991943,4.68543004989624,4.705190181732178,4.924439907073975,14549579.0,3.8160243034362793
2010-08-05,5.058770179748535,4.851359844207764,4.9224700927734375,4.898769855499268,13862583.0,3.7961318492889404
2010-08-06,5.09630012512207,4.81974983215332,4.910620212554932,5.058770179748535,13826953.0,3.920119285583496
2010-08-09,5.204939842224121,5.027160167694092,5.062719821929932,5.179259777069092,15269021.0,4.013487815856934
2010-08-10,5.195059776306152,4.938270092010498,5.1832098960876465,5.062719821929932,18414910.0,3.923180103302002
2010-08-11,5.135799884796143,4.987649917602539,5.019259929656982,5.066669940948486,9219638.0,3.9262402057647705
2010-08-12,5.362959861755371,4.938270092010498,4.973830223083496,5.185190200805664,22355944.0,4.0180840492248535
2010-08-13,5.274069786071777,5.135799884796143,5.19704008102417,5.240489959716797,12995782.0,4.0609354972839355
2010-08-16,5.333330154418945,5.167409896850586,5.244440078735352,5.319509983062744,16285961.0,4.1221699714660645
2010-08-17,5.3471598625183105,5.216790199279785,5.345190048217773,5.29580020904541,9378641.0,4.10379695892334
2010-08-18,5.398519992828369,5.244440078735352,5.29580020904541,5.293829917907715,16021385.0,4.102270126342773
2010-08-19,5.325429916381836,5.106170177459717,5.293829917907715,5.15556001663208,23168506.0,3.9951231479644775
2010-08-20,5.2128400802612305,4.997529983520508,5.135799884796143,4.999509811401367,12044300.0,3.874197244644165
2010-08-23,5.139750003814697,4.967899799346924,5.0370402336120605,5.135799884796143,12550353.0,3.9798107147216797
2010-08-24,5.234570026397705,5.0804901123046875,5.187160015106201,5.232590198516846,21431269.0,4.05481481552124
2010-08-25,5.208889961242676,5.039010047912598,5.193089962005615,5.09630012512207,16329848.0,3.9492008686065674
2010-08-26,5.274069786071777,5.078519821166992,5.09630012512207,5.159510135650635,9779722.0,3.9981837272644043
2010-08-27,5.333330154418945,5.066669940948486,5.135799884796143,5.329380035400391,17398263.0,4.129818916320801
2010-08-30,5.503210067749023,5.281980037689209,5.333330154418945,5.43209981918335,12492235.0,4.20941686630249
2010-08-31,5.412350177764893,5.28987979888916,5.412350177764893,5.321479797363281,22774076.0,4.123696804046631
2010-09-01,5.368889808654785,5.224689960479736,5.3155598640441895,5.329380035400391,19362918.0,4.129818916320801
2010-09-02,5.679009914398193,5.329380035400391,5.368889808654785,5.337279796600342,38134643.0,4.135940074920654
2010-09-03,5.382719993591309,5.19704008102417,5.333330154418945,5.349140167236328,17408571.0,4.1451311111450195
2010-09-06,5.368889808654785,5.114069938659668,5.351109981536865,5.200990200042725,27631277.0,4.0303263664245605
2010-09-07,5.200990200042725,5.09630012512207,5.187160015106201,5.193089962005615,13420080.0,4.024205207824707
2010-09-08,5.293829917907715,5.145679950714111,5.159510135650635,5.270120143890381,16825426.0,4.083897590637207
2010-09-09,5.392590045928955,5.270120143890381,5.343210220336914,5.329380035400391,19242836.0,4.129818916320801
2010-09-10,5.53085994720459,5.195059776306152,5.31358003616333,5.483459949493408,17211386.0,4.249217987060547
2010-09-13,5.554570198059082,5.41431999206543,5.4735798835754395,5.519010066986084,16609080.0,4.276765823364258
2010-09-14,5.82519006729126,5.544690132141113,5.544690132141113,5.710619926452637,32143878.0,4.4252471923828125
2010-09-15,5.783699989318848,5.5901198387146,5.7758002281188965,5.633580207824707,14997509.0,4.365548133850098
2010-09-16,5.669139862060547,5.420249938964844,5.609879970550537,5.536789894104004,10697255.0,4.290544033050537
2010-09-17,5.601980209350586,5.47160005569458,5.56443977355957,5.544690132141113,8367411.0,4.296665191650391
2010-09-20,5.627649784088135,5.513090133666992,5.53085994720459,5.544690132141113,8408326.0,4.296665191650391
2010-09-21,5.570370197296143,5.392590045928955,5.570370197296143,5.412350177764893,4587597.0,4.194113254547119
2010-09-27,5.570370197296143,5.333330154418945,5.428150177001953,5.562469959259033,15458486.0,4.31044340133667
2010-09-28,5.649380207061768,5.477530002593994,5.511109828948975,5.5387701988220215,13598872.0,4.292078495025635
2010-09-29,5.570370197296143,5.171360015869141,5.501229763031006,5.2128400802612305,29224162.0,4.039510250091553
2010-09-30,5.270120143890381,5.15556001663208,5.175310134887695,5.258269786834717,20184208.0,4.074714660644531
2010-10-08,5.445930004119873,5.266170024871826,5.378769874572754,5.400489807128906,8587326.0,4.184922695159912
2010-10-11,5.542719841003418,5.31358003616333,5.402470111846924,5.412350177764893,20207030.0,4.194113254547119
2010-10-12,5.501229763031006,5.09630012512207,5.41431999206543,5.228640079498291,22015911.0,4.051753997802734
2010-10-13,5.704689979553223,5.092350006103516,5.191110134124756,5.682960033416748,40252120.0,4.403812885284424
2010-10-14,5.669139862060547,5.487410068511963,5.592100143432617,5.576300144195557,20606552.0,4.321160793304443
2010-10-15,5.550620079040527,5.274069786071777,5.511109828948975,5.311600208282471,25211012.0,4.116040229797363
2010-10-18,5.33135986328125,4.999509811401367,5.323460102081299,5.027160167694092,18963290.0,3.8956239223480225
2010-10-19,5.204939842224121,4.987649917602539,4.987649917602539,5.175310134887695,16527751.0,4.010426998138428
2010-10-20,5.244440078735352,5.033090114593506,5.106170177459717,5.200990200042725,14840304.0,4.0303263664245605
2010-10-21,5.222720146179199,5.116049766540527,5.200990200042725,5.206910133361816,8289059.0,4.034914493560791
2010-10-22,5.323460102081299,5.195059776306152,5.283949851989746,5.2977800369262695,11952112.0,4.105330944061279
2010-10-25,5.546669960021973,5.281980037689209,5.333330154418945,5.453829765319824,14237097.0,4.226256370544434
2010-10-26,5.515059947967529,5.360990047454834,5.451849937438965,5.4795098304748535,18240188.0,4.246156692504883
2010-10-27,5.550620079040527,5.333330154418945,5.47160005569458,5.400489807128906,13964967.0,4.184922695159912
2010-10-28,5.43011999130249,5.210859775543213,5.404439926147461,5.2977800369262695,14893445.0,4.105330944061279
2010-10-29,5.550620079040527,5.210859775543213,5.404439926147461,5.53085994720459,24193217.0,4.285947799682617
2010-11-01,5.754069805145264,5.43209981918335,5.53085994720459,5.744200229644775,29126360.0,4.451269626617432
2010-11-02,5.973330020904541,5.629630088806152,5.744200229644775,5.682960033416748,26428822.0,4.403812885284424
2010-11-03,5.722469806671143,5.570370197296143,5.6967902183532715,5.694809913635254,15460728.0,4.412996292114258
2010-11-04,5.846909999847412,5.669139862060547,5.669139862060547,5.779749870300293,13786337.0,4.478816986083984
2010-11-05,5.827159881591797,5.605929851531982,5.791600227355957,5.675059795379639,19473215.0,4.397691249847412
2010-11-08,5.783699989318848,5.623700141906738,5.659259796142578,5.7817301750183105,17593104.0,4.480350971221924
2010-11-09,6.064199924468994,5.785679817199707,5.785679817199707,6.020740032196045,22002248.0,4.665563583374023
2010-11-10,6.00098991394043,5.888400077819824,5.995059967041016,5.943699836730957,10005960.0,4.605864524841309
2010-11-11,6.376299858093262,5.898270130157471,5.943699836730957,6.162960052490234,23405234.0,4.775772571563721
2010-11-12,6.779260158538818,6.182720184326172,6.241980075836182,6.779260158538818,86255417.0,5.253353118896484
2010-11-15,7.087409973144531,6.479010105133057,6.696300029754639,7.051849842071533,39899805.0,5.4645867347717285
2010-11-16,7.091360092163086,6.346670150756836,7.051849842071533,6.759510040283203,36056629.0,5.238049030303955
2010-11-17,6.635059833526611,6.162960052490234,6.471109867095947,6.265679836273193,12522904.0,4.855371475219727
2010-11-18,6.4098801612854,6.05826997756958,6.356540203094482,6.376299858093262,11668303.0,4.941092491149902
2010-11-19,6.783209800720215,6.340740203857422,6.396049976348877,6.660739898681641,17019533.0,5.161509037017822
2010-11-22,7.012350082397461,6.479010105133057,6.550119876861572,6.718019962310791,30875266.0,5.205897808074951
2010-11-23,6.992589950561523,6.518519878387451,6.795060157775879,6.789140224456787,18774043.0,5.261009693145752
2010-11-24,7.284939765930176,6.6113600730896,6.6587700843811035,7.024199962615967,21323964.0,5.4431610107421875
2010-11-25,7.498270034790039,7.103209972381592,7.4469099044799805,7.150619983673096,40440652.0,5.541125774383545
2010-11-26,7.33036994934082,6.992589950561523,7.140739917755127,7.227650165557861,12953398.0,5.600817680358887
2010-11-29,7.37185001373291,7.051849842071533,7.227650165557861,7.201980113983154,13027200.0,5.5809245109558105
2010-11-30,7.207900047302246,6.8108601570129395,7.130859851837158,7.162469863891602,13167750.0,5.550307750701904
2010-12-01,7.130859851837158,6.972839832305908,7.111110210418701,7.014319896697998,4212020.0,5.435504913330078
2010-12-02,7.162469863891602,6.854320049285889,7.032100200653076,7.036049842834473,10612058.0,5.452342987060547
2010-12-03,7.0775299072265625,6.797039985656738,7.032100200653076,6.834569931030273,5301814.0,5.296212673187256
2010-12-06,6.838520050048828,6.502719879150391,6.838520050048828,6.718019962310791,12128748.0,5.205897808074951
2010-12-07,7.016300201416016,6.522469997406006,6.522469997406006,6.990620136260986,7787608.0,5.417139053344727
2010-12-08,7.061729907989502,6.897779941558838,7.061729907989502,6.9195098876953125,3024975.0,5.362034797668457
2010-12-09,6.992589950561523,6.72790002822876,6.913579940795898,6.915559768676758,2867663.0,5.358973503112793
2010-12-10,7.606910228729248,6.842470169067383,6.9985198974609375,7.604939937591553,25608378.0,5.893185138702393
2010-12-13,8.35159969329834,7.608890056610107,7.608890056610107,7.934810161590576,24566622.0,6.148806571960449
2010-12-14,8.197529792785645,7.7728400230407715,7.920989990234375,8.019749641418457,11594406.0,6.214627265930176
2010-12-15,8.270620346069336,7.897280216217041,7.9842000007629395,8.260740280151367,8240758.0,6.401374340057373
2010-12-16,8.39111042022705,8.112589836120605,8.112589836120605,8.246910095214844,8473445.0,6.390657424926758
2010-12-17,8.246910095214844,7.980249881744385,8.167900085449219,7.990119934082031,4243104.0,6.191667079925537
2010-12-20,8.59259033203125,7.863699913024902,7.950620174407959,8.264690399169922,13866314.0,6.404435157775879
2010-12-21,8.987649917602539,8.098770141601562,8.296299934387207,8.845430374145508,23938224.0,6.8544602394104
2010-12-22,8.807900428771973,8.420740127563477,8.796050071716309,8.557040214538574,12918892.0,6.6309814453125
2010-12-23,8.790120124816895,7.88346004486084,8.493829727172852,7.8992600440979,13271298.0,6.12125825881958
2010-12-24,7.8992600440979,7.8992600440979,7.8992600440979,7.8992600440979,0.0,6.12125825881958
2010-12-27,7.980249881744385,7.622719764709473,7.739260196685791,7.749139785766602,9167484.0,6.004927158355713
2010-12-28,7.792590141296387,7.407410144805908,7.606910228729248,7.731359958648682,10492456.0,5.99114990234375
2010-12-29,7.8992600440979,7.624690055847168,7.699749946594238,7.88346004486084,10791346.0,6.109014987945557
2010-12-30,7.996049880981445,7.705679893493652,7.897280216217041,7.964439868927002,8550487.0,6.171767234802246
2010-12-31,8.379260063171387,7.980249881744385,7.980249881744385,8.357529640197754,10548124.0,6.476377487182617
2011-01-04,8.770369529724121,8.375309944152832,8.375309944152832,8.570859909057617,12056885.0,6.641690254211426
2011-01-05,8.665679931640625,8.440489768981934,8.493829727172852,8.616299629211426,9088732.0,6.676902770996094
2011-01-06,8.63407039642334,8.183699607849121,8.616299629211426,8.341730117797852,6230226.0,6.464134216308594
2011-01-07,8.296299934387207,7.922959804534912,8.207409858703613,8.051360130310059,11265267.0,6.2391228675842285
2011-01-10,7.9604902267456055,7.245429992675781,7.94074010848999,7.245429992675781,26252328.0,5.61459493637085
2011-01-11,7.429140090942383,6.893829822540283,7.162469863891602,7.306670188903809,12877846.0,5.662051200866699
2011-01-12,7.3975300788879395,7.190120220184326,7.269139766693115,7.261229991912842,4918634.0,5.626838684082031
2011-01-13,7.275060176849365,7.041979789733887,7.2711100578308105,7.120989799499512,7933540.0,5.518164157867432
2011-01-14,7.188149929046631,7.012350082397461,7.120989799499512,7.014319896697998,3145969.0,5.435504913330078
2011-01-17,7.010369777679443,6.3822197914123535,6.913579940795898,6.589630126953125,18960926.0,5.106405258178711
2011-01-18,6.791110038757324,6.374320030212402,6.518519878387451,6.71012020111084,10681146.0,5.199775218963623
2011-01-19,6.773330211639404,6.479010105133057,6.723949909210205,6.741730213165283,15147415.0,5.224270343780518
2011-01-20,6.795060157775879,6.401979923248291,6.795060157775879,6.477039813995361,7191752.0,5.019157409667969
2011-01-21,6.556049823760986,6.243949890136719,6.360489845275879,6.457280158996582,11258894.0,5.003846168518066
2011-01-24,6.735799789428711,6.360489845275879,6.360489845275879,6.486909866333008,8223242.0,5.026805877685547
2011-01-25,6.783209800720215,6.320990085601807,6.518519878387451,6.674570083618164,9780942.0,5.172226905822754
2011-01-26,6.931359767913818,6.674570083618164,6.7081499099731445,6.799009799957275,8076434.0,5.268657207489014
2011-01-27,6.913579940795898,6.76147985458374,6.76147985458374,6.848400115966797,5204964.0,5.3069305419921875
2011-01-28,6.885930061340332,6.6587700843811035,6.864200115203857,6.804940223693848,4586058.0,5.273252487182617
2011-01-31,6.9629597663879395,6.678520202636719,6.7871599197387695,6.8661699295043945,4259471.0,5.320700645446777
2011-02-01,7.241479873657227,6.864200115203857,6.864200115203857,7.091360092163086,10121517.0,5.495203971862793
2011-02-09,7.427159786224365,6.893829822540283,7.022220134735107,7.124939918518066,7793339.0,5.521225452423096
2011-02-10,7.18025016784668,6.972839832305908,7.022220134735107,7.120989799499512,8398308.0,5.518164157867432
2011-02-11,7.3185200691223145,7.071599960327148,7.150619983673096,7.227650165557861,9077609.0,5.600817680358887
2011-02-14,7.478519916534424,7.2711100578308105,7.2711100578308105,7.387650012969971,6874348.0,5.724803924560547
2011-02-15,7.4824700355529785,7.249380111694336,7.387650012969971,7.253330230712891,7321975.0,5.620717525482178
2011-02-16,7.34814977645874,7.120989799499512,7.2098798751831055,7.286910057067871,5084370.0,5.6467390060424805
2011-02-17,7.442959785461426,7.2217302322387695,7.2888898849487305,7.435060024261475,10182520.0,5.761542797088623
2011-02-18,7.9367899894714355,7.377779960632324,7.4469099044799805,7.816299915313721,13143956.0,6.056970596313477
2011-02-21,8.063209533691406,7.545680046081543,7.705679893493652,7.97629976272583,8781696.0,6.180957317352295
2011-02-22,8.059260368347168,7.703700065612793,8.0,7.806419849395752,7171254.0,6.049314498901367
2011-02-23,7.8222198486328125,7.5851898193359375,7.703700065612793,7.646420001983643,7030218.0,5.925328731536865
2011-02-24,7.816299915313721,7.444940090179443,7.674069881439209,7.456789970397949,10361717.0,5.77838134765625
2011-02-25,7.545680046081543,7.363949775695801,7.456789970397949,7.462719917297363,4763645.0,5.7829766273498535
2011-02-28,7.5614800453186035,7.442959785461426,7.444940090179443,7.525929927825928,5677614.0,5.831958770751953
2011-03-01,7.759009838104248,7.468639850616455,7.525929927825928,7.535799980163574,5258059.0,5.8396077156066895
2011-03-02,7.650370121002197,7.27308988571167,7.541729927062988,7.375800132751465,8762251.0,5.715620040893555
2011-03-03,7.387650012969971,6.992589950561523,7.346169948577881,7.111110210418701,11863260.0,5.5105085372924805
2011-03-04,7.1921000480651855,6.955060005187988,7.111110210418701,7.071599960327148,9164441.0,5.479891777038574
2011-03-08,7.456789970397949,6.856299877166748,7.211850166320801,6.984690189361572,35231902.0,5.412543296813965
2011-03-09,7.128890037536621,6.872099876403809,7.010369777679443,7.097280025482178,29028588.0,5.499791145324707
2011-03-10,7.241479873657227,7.014319896697998,7.089379787445068,7.23753023147583,16416695.0,5.608473300933838
2011-03-11,7.269139766693115,7.087409973144531,7.233580112457275,7.105189800262451,10238800.0,5.505920886993408
2011-03-14,7.099259853363037,6.909629821777344,7.022220134735107,7.051849842071533,13334939.0,5.4645867347717285
2011-03-15,7.041979789733887,6.716050148010254,7.041979789733887,6.8661699295043945,9181512.0,5.320700645446777
2011-03-16,6.982719898223877,6.854320049285889,6.899750232696533,6.913579940795898,6119484.0,5.3574395179748535
2011-03-17,6.909629821777344,6.700250148773193,6.909629821777344,6.74567985534668,7654920.0,5.227331161499023
2011-03-18,6.852350234985352,6.759510040283203,6.759510040283203,6.812839984893799,5852675.0,5.279375076293945
2011-03-21,6.84443998336792,6.518519878387451,6.814809799194336,6.577779769897461,20463764.0,5.097223281860352
2011-03-22,6.587649822235107,6.425680160522461,6.579750061035156,6.530370235443115,13791840.0,5.060483455657959
2011-03-23,6.609379768371582,6.479010105133057,6.479010105133057,6.607409954071045,13545078.0,5.12018346786499
2011-03-24,6.779260158538818,6.5441999435424805,6.6054301261901855,6.7318501472473145,16958854.0,5.216614723205566
2011-03-25,6.753580093383789,6.558020114898682,6.7318501472473145,6.597529888153076,13341201.0,5.112526893615723
2011-03-28,6.656789779663086,6.475059986114502,6.577779769897461,6.642960071563721,13022902.0,5.147731781005859
2011-03-30,6.554069995880127,6.182720184326172,6.518519878387451,6.184689998626709,19126722.0,4.792611598968506
2011-03-31,6.429629802703857,6.204440116882324,6.204440116882324,6.336790084838867,14080235.0,4.910476207733154
2011-04-01,6.508639812469482,6.338769912719727,6.392099857330322,6.390120029449463,7436681.0,4.951802730560303
2011-04-06,6.581729888916016,6.103700160980225,6.380249977111816,6.571849822998047,22723775.0,5.092628002166748
2011-04-07,6.74567985534668,6.538269996643066,6.583700180053711,6.678520202636719,21689365.0,5.175289154052734
2011-04-08,6.696300029754639,6.5106201171875,6.678520202636719,6.656789779663086,14584050.0,5.158448219299316
2011-04-11,6.676539897918701,6.514570236206055,6.656789779663086,6.536300182342529,12729778.0,5.065079212188721
2011-04-12,6.536300182342529,6.317039966583252,6.536300182342529,6.350619792938232,11196159.0,4.9211931228637695
2011-04-13,6.514570236206055,6.257780075073242,6.344689846038818,6.4908599853515625,4834014.0,5.029867649078369
2011-04-14,6.518519878387451,6.320990085601807,6.4908599853515625,6.336790084838867,11274329.0,4.910476207733154
2011-04-15,6.556049823760986,6.370369911193848,6.376299858093262,6.488890171051025,14926791.0,5.028340816497803
2011-04-18,6.696300029754639,6.402959823608398,6.459259986877441,6.574810028076172,5820137.0,5.215484619140625
2011-04-19,6.50963020324707,6.308149814605713,6.50963020324707,6.4414801597595215,4907088.0,5.109720706939697
2011-04-20,6.616300106048584,6.429629802703857,6.4474101066589355,6.574810028076172,7850213.0,5.215484619140625
2011-04-21,6.788149833679199,6.577779769897461,6.583700180053711,6.601480007171631,12569428.0,5.236640930175781
2011-04-22,6.607409954071045,6.429629802703857,6.607409954071045,6.482960224151611,7063170.0,5.142624855041504
2011-04-25,6.503699779510498,6.388150215148926,6.482960224151611,6.391109943389893,4746080.0,5.069764614105225
2011-04-26,6.364439964294434,5.997039794921875,6.364439964294434,6.162960052490234,13578742.0,4.8887834548950195
2011-04-27,6.1777801513671875,5.896299839019775,6.1777801513671875,5.997039794921875,9179511.0,4.757166862487793
2011-04-28,6.038519859313965,5.762959957122803,5.997039794921875,5.8874101638793945,8337586.0,4.670203685760498
2011-04-29,6.038519859313965,5.837039947509766,5.872590065002441,5.952589988708496,4869494.0,4.721907138824463
2011-05-03,6.079999923706055,5.8607401847839355,5.955560207366943,6.074069976806641,5666979.0,4.818271636962891
2011-05-04,6.044439792633057,5.86667013168335,6.044439792633057,5.922959804534912,6554969.0,4.6984028816223145
2011-05-05,6.423699855804443,5.893330097198486,5.893330097198486,6.281479835510254,18125917.0,4.982800006866455
2011-05-09,6.666669845581055,6.251850128173828,6.666669845581055,6.343699932098389,19172427.0,5.032155990600586
2011-05-10,6.474070072174072,6.207409858703613,6.305190086364746,6.459259986877441,10085296.0,5.123824119567871
2011-05-11,6.474070072174072,6.355559825897217,6.462220191955566,6.361480236053467,7303615.0,5.046259880065918
2011-05-12,6.592589855194092,6.251850128173828,6.254809856414795,6.429629802703857,7795308.0,5.100319862365723
2011-05-13,6.601480007171631,6.459259986877441,6.521480083465576,6.491849899291992,11060847.0,5.149676322937012
2011-05-16,6.491849899291992,6.278520107269287,6.459259986877441,6.284440040588379,8157496.0,4.985147953033447
2011-05-17,6.311110019683838,6.162960052490234,6.222219944000244,6.195559978485107,6110947.0,4.914644241333008
2011-05-18,6.251850128173828,6.01777982711792,6.157040119171143,6.222219944000244,6589279.0,4.935791492462158
2011-05-19,6.251850128173828,6.044439792633057,6.222219944000244,6.109630107879639,4559652.0,4.8464789390563965
2011-05-20,6.1777801513671875,5.955560207366943,5.955560207366943,6.038519859313965,4341880.0,4.7900710105896
2011-05-23,6.071109771728516,5.771850109100342,6.038519859313965,5.82519006729126,7728477.0,4.620846748352051
2011-05-25,5.979259967803955,5.780739784240723,5.884439945220947,5.819260120391846,2210288.0,4.616142749786377
2011-05-26,5.896299839019775,5.691850185394287,5.896299839019775,5.715559959411621,1787484.0,4.533882141113281
2011-05-27,5.896299839019775,5.641479969024658,5.715559959411621,5.733329772949219,4913096.0,4.54797887802124
2011-05-30,5.736299991607666,5.540740013122559,5.594069957733154,5.691850185394287,2334460.0,4.515074253082275
2011-05-31,5.8222198486328125,5.425189971923828,5.718520164489746,5.804440021514893,4906264.0,4.604386806488037
2011-06-01,5.8755598068237305,5.688889980316162,5.777780055999756,5.837039947509766,1709934.0,4.630246639251709
2011-06-02,5.762959957122803,5.668149948120117,5.712590217590332,5.721479892730713,1985840.0,4.538578510284424
2011-06-03,5.979259967803955,5.721479892730713,5.721479892730713,5.813330173492432,5180743.0,4.611439228057861
2011-06-07,5.8992600440979,5.762959957122803,5.813330173492432,5.801479816436768,2165457.0,4.602038383483887
2011-06-08,5.837039947509766,5.718520164489746,5.783699989318848,5.783699989318848,1181301.0,4.587934494018555
2011-06-09,5.777780055999756,5.629630088806152,5.777780055999756,5.674069881439209,1996852.0,4.500969886779785
2011-06-10,5.86667013168335,5.543700218200684,5.718520164489746,5.8488898277282715,3607146.0,4.639646053314209
2011-06-13,5.831110000610352,5.718520164489746,5.831110000610352,5.8222198486328125,863561.0,4.618490219116211
2011-06-14,5.9081501960754395,5.751110076904297,5.807409763336182,5.902219772338867,3101163.0,4.68195104598999
2011-06-15,6.192590236663818,5.777780055999756,5.979259967803955,5.810369968414307,8126014.0,4.609090805053711
2011-06-16,5.807409763336182,5.594069957733154,5.629630088806152,5.706669807434082,2948818.0,4.526831150054932
2011-06-17,5.754069805145264,5.638519763946533,5.706669807434082,5.703700065612793,2327754.0,4.524474143981934
2011-06-20,5.771850109100342,5.134809970855713,5.771850109100342,5.188149929046631,15955876.0,4.115512847900391
2011-06-21,5.2888898849487305,4.951109886169434,5.161479949951172,5.161479949951172,8648006.0,4.094357490539551
2011-06-22,5.185190200805664,4.939260005950928,5.185190200805664,5.031109809875488,10235700.0,3.990940809249878
2011-06-23,5.223700046539307,4.909629821777344,5.0281500816345215,5.09630012512207,12010285.0,4.042652606964111
2011-06-24,5.2977800369262695,5.034070014953613,5.042960166931152,5.208889961242676,16874176.0,4.131964683532715
2011-06-27,5.570370197296143,5.191110134124756,5.214809894561768,5.457779884338379,17728564.0,4.329397678375244
2011-06-28,5.5851898193359375,5.383699893951416,5.45481014251709,5.543700218200684,9864227.0,4.397554397583008
2011-06-29,5.594069957733154,5.481480121612549,5.537779808044434,5.543700218200684,8648421.0,4.397554397583008
2011-06-30,5.629630088806152,5.487410068511963,5.487410068511963,5.549630165100098,6320113.0,4.402258396148682
2011-07-01,5.724440097808838,5.511109828948975,5.56443977355957,5.656300067901611,7181578.0,4.486874580383301
2011-07-04,5.911109924316406,5.629630088806152,5.742219924926758,5.8992600440979,16060859.0,4.679603099822998
2011-07-05,5.922959804534912,5.733329772949219,5.8992600440979,5.757040023803711,13389118.0,4.56678581237793
2011-07-06,5.757040023803711,5.525929927825928,5.757040023803711,5.567409992218018,22653550.0,4.4163618087768555
2011-07-07,5.863699913024902,5.484439849853516,5.546669960021973,5.845930099487305,26441596.0,4.637298583984375
2011-07-08,5.8488898277282715,5.712590217590332,5.789629936218262,5.715559959411621,15603756.0,4.533882141113281
2011-07-11,5.934810161590576,5.573329925537109,5.629630088806152,5.8814802169799805,15332294.0,4.665499687194824
2011-07-12,5.94074010848999,5.757040023803711,5.8548102378845215,5.890369892120361,13137700.0,4.672551155090332
2011-07-13,6.029630184173584,5.8607401847839355,5.8874101638793945,5.994070053100586,10363049.0,4.7548112869262695
2011-07-14,6.127409934997559,5.9051899909973145,6.029630184173584,6.056300163269043,10212173.0,4.804175853729248
2011-07-15,6.165929794311523,5.946670055389404,6.011849880218506,6.1125898361206055,10757418.0,4.848827838897705
2011-07-18,6.296299934387207,6.088890075683594,6.13332986831665,6.13332986831665,10916397.0,4.8652801513671875
2011-07-19,6.13332986831665,5.86667013168335,6.13332986831665,5.937779903411865,7468345.0,4.7101593017578125
2011-07-20,6.085929870605469,5.911109924316406,5.979259967803955,5.961480140686035,5692410.0,4.728959083557129
2011-07-21,6.014810085296631,5.837039947509766,5.979259967803955,5.8548102378845215,4219938.0,4.64434289932251
2011-07-22,6.032589912414551,5.863699913024902,5.863699913024902,6.008890151977539,7267097.0,4.766566753387451
2011-07-25,6.029630184173584,5.629630088806152,5.985189914703369,5.694809913635254,6751802.0,4.517422676086426
2011-07-26,5.748149871826172,5.647409915924072,5.688889980316162,5.677040100097656,2472538.0,4.503326892852783
2011-07-27,5.893330097198486,5.653329849243164,5.677040100097656,5.86667013168335,6006258.0,4.653751373291016
2011-07-28,6.097780227661133,5.777780055999756,5.777780055999756,6.056300163269043,12426051.0,4.804175853729248
2011-07-29,6.266670227050781,6.020740032196045,6.056300163269043,6.1451897621154785,20885263.0,4.874687194824219
2011-08-01,6.216300010681152,6.026669979095459,6.1451897621154785,6.1007399559021,5237622.0,4.839427947998047
2011-08-02,6.1481499671936035,6.044439792633057,6.044439792633057,6.127409934997559,9733888.0,4.860583305358887
2011-08-03,6.228149890899658,6.038519859313965,6.05925989151001,6.204440116882324,10674683.0,4.921688556671143
2011-08-04,6.367410182952881,6.23406982421875,6.23406982421875,6.248889923095703,14414257.0,4.9569478034973145
2011-08-05,6.231110095977783,5.86667013168335,6.011849880218506,6.088890075683594,11055602.0,4.830027103424072
2011-08-08,6.225190162658691,5.801479816436768,5.925930023193359,5.914070129394531,33339671.0,4.69135046005249
2011-08-09,6.207409858703613,5.632589817047119,5.86667013168335,6.162960052490234,14090784.0,4.8887834548950195
2011-08-10,6.281479835510254,6.115560054779053,6.251850128173828,6.195559978485107,14723252.0,4.914644241333008
2011-08-11,6.364439964294434,6.047410011291504,6.136300086975098,6.33480978012085,10927359.0,5.02510404586792
2011-08-12,6.548150062561035,6.340740203857422,6.370369911193848,6.450369834899902,13386131.0,5.116771697998047
2011-08-15,6.571849822998047,6.355559825897217,6.429629802703857,6.397039890289307,10001917.0,5.074467658996582
2011-08-16,6.444439888000488,6.237040042877197,6.394070148468018,6.328889846801758,5668161.0,5.020408630371094
2011-08-17,6.349629878997803,6.225190162658691,6.308149814605713,6.317039966583252,4111337.0,5.011007785797119
2011-08-18,6.379260063171387,6.248889923095703,6.299260139465332,6.266670227050781,3089441.0,4.971052169799805
2011-08-19,6.355559825897217,6.079999923706055,6.103700160980225,6.337779998779297,5420010.0,5.027460098266602
2011-08-22,6.394070148468018,6.103700160980225,6.340740203857422,6.1185197830200195,6349556.0,4.853531837463379
2011-08-23,6.201479911804199,6.02370023727417,6.115560054779053,6.183700084686279,3946958.0,4.905235767364502
2011-08-24,6.4385199546813965,6.192590236663818,6.192590236663818,6.361480236053467,9404181.0,5.046259880065918
2011-08-25,6.459259986877441,6.314070224761963,6.355559825897217,6.450369834899902,4903308.0,5.116771697998047
2011-08-26,6.480000019073486,6.355559825897217,6.450369834899902,6.426670074462891,3701035.0,5.097972393035889
2011-08-29,6.592589855194092,6.328889846801758,6.426670074462891,6.559999942779541,6731529.0,5.203736782073975
2011-08-30,6.577779769897461,6.391109943389893,6.559999942779541,6.394070148468018,3751208.0,5.072112560272217
2011-08-31,6.453330039978027,6.192590236663818,6.33480978012085,6.346670150756836,3253598.0,5.034512042999268
2011-09-01,6.367410182952881,6.216300010681152,6.346670150756836,6.23406982421875,3391608.0,4.945191383361816
2011-09-02,6.311110019683838,6.171850204467773,6.195559978485107,6.251850128173828,2247180.0,4.959295749664307
2011-09-05,6.287409782409668,6.0,6.251850128173828,6.1007399559021,4955128.0,4.839427947998047
2011-09-06,6.154069900512695,5.961480140686035,6.068150043487549,6.020740032196045,2594133.0,4.775967121124268
2011-09-07,6.198520183563232,6.020740032196045,6.029630184173584,6.162960052490234,3915324.0,4.8887834548950195
2011-09-08,6.198520183563232,6.035560131072998,6.189630031585693,6.04148006439209,2546427.0,4.79241943359375
2011-09-09,6.071109771728516,5.635560035705566,6.044439792633057,5.677040100097656,7899751.0,4.503326892852783
2011-09-13,5.748149871826172,5.484439849853516,5.644440174102783,5.697780132293701,4929535.0,4.519778728485107
2011-09-14,5.777780055999756,5.555560111999512,5.644440174102783,5.691850185394287,3511941.0,4.515074253082275
2011-09-15,5.8577799797058105,5.662220001220703,5.748149871826172,5.668149948120117,1467609.0,4.496274471282959
2011-09-16,5.748149871826172,5.570370197296143,5.668149948120117,5.641479969024658,1747629.0,4.4751176834106445
2011-09-19,5.629630088806152,5.333330154418945,5.629630088806152,5.573329925537109,3812930.0,4.421058177947998
2011-09-20,5.635560035705566,5.437039852142334,5.573329925537109,5.5911102294921875,2345969.0,4.435161590576172
2011-09-21,5.733329772949219,5.528890132904053,5.570370197296143,5.709630012512207,5051130.0,4.529178619384766
2011-09-22,5.706669807434082,5.481480121612549,5.629630088806152,5.674069881439209,4423653.0,4.500969886779785
2011-09-23,5.629630088806152,5.460740089416504,5.629630088806152,5.540740013122559,4544438.0,4.395205974578857
2011-09-26,5.620739936828613,5.377779960632324,5.537779808044434,5.392590045928955,3499696.0,4.277685642242432
2011-09-27,5.422220230102539,4.86221981048584,5.416299819946289,5.019259929656982,25130372.0,3.9815409183502197
2011-09-28,5.182219982147217,5.007410049438477,5.0251898765563965,5.060739994049072,8450372.0,4.0144453048706055
2011-09-29,5.060739994049072,4.853330135345459,4.977779865264893,4.939260005950928,3230692.0,3.9180800914764404
2011-09-30,5.0251898765563965,4.853330135345459,5.0251898765563965,4.930369853973389,5090728.0,3.9110286235809326
2011-10-10,4.948150157928467,4.779260158538818,4.948150157928467,4.888889789581299,4070682.0,3.878124237060547
2011-10-11,5.045929908752441,4.740739822387695,5.034070014953613,4.897779941558838,5155127.0,3.885176420211792
2011-10-12,5.125929832458496,4.808889865875244,4.808889865875244,5.108150005340576,5748152.0,4.052052974700928
2011-10-13,5.377779960632324,5.099259853363037,5.111110210418701,5.274069786071777,4913855.0,4.183669567108154
2011-10-14,5.3185200691223145,5.161479949951172,5.208889961242676,5.28000020980835,3319458.0,4.188373565673828
2011-10-17,5.401480197906494,5.282959938049316,5.303699970245361,5.336299896240234,1932468.0,4.233033657073975
2011-10-18,5.362959861755371,5.131849765777588,5.336299896240234,5.33036994934082,2654262.0,4.228329658508301
2011-10-19,5.3155598640441895,5.066669940948486,5.265190124511719,5.176300048828125,2947269.0,4.106112003326416
2011-10-20,5.179259777069092,5.0014801025390625,5.170370101928711,5.164440155029297,2991300.0,4.096704959869385
2011-10-21,5.161479949951172,4.936299800872803,5.161479949951172,4.9985198974609375,2893388.0,3.965088367462158
2011-10-24,5.128890037536621,4.9629597663879395,5.0014801025390625,5.042960166931152,3748403.0,4.000341415405273
2011-10-25,5.185190200805664,4.9985198974609375,5.0281500816345215,5.15556001663208,6371767.0,4.089661598205566
2011-10-26,5.445930004119873,5.102220058441162,5.105189800262451,5.360000133514404,11747410.0,4.251833915710449
2011-10-27,5.481480121612549,5.339260101318359,5.34814977645874,5.345190048217773,4250694.0,4.240085124969482
2011-10-28,5.706669807434082,5.362959861755371,5.362959861755371,5.691850185394287,13653012.0,4.515074253082275
2011-10-31,5.712590217590332,5.570370197296143,5.691850185394287,5.677040100097656,5583239.0,4.503326892852783
2011-11-01,5.91703987121582,5.629630088806152,5.677040100097656,5.840000152587891,7543371.0,4.632595062255859
2011-11-02,6.216300010681152,5.685929775238037,5.819260120391846,6.1244401931762695,25735604.0,4.858227729797363
2011-11-03,6.548150062561035,6.05925989151001,6.1777801513671875,6.180739879608154,50675075.0,4.902887344360352
2011-11-04,6.266670227050781,6.011849880218506,6.186669826507568,6.08296012878418,20966627.0,4.825323104858398
2011-11-07,6.512589931488037,6.13332986831665,6.168889999389648,6.154069900512695,34502473.0,4.881731033325195
2011-11-08,6.127409934997559,5.8518500328063965,6.127409934997559,5.9051899909973145,21453056.0,4.68430757522583
2011-11-09,5.979259967803955,5.777780055999756,5.911109924316406,5.970369815826416,17711838.0,4.736011028289795
2011-11-10,6.014810085296631,5.82519006729126,5.8607401847839355,5.8518500328063965,11239638.0,4.641994476318359
2011-11-11,5.9081501960754395,5.777780055999756,5.813330173492432,5.834070205688477,6642601.0,4.627890586853027
2011-11-14,6.162960052490234,5.8785200119018555,5.8874101638793945,6.08296012878418,24414574.0,4.825323104858398
2011-11-16,6.1244401931762695,5.762959957122803,6.077040195465088,5.8518500328063965,17693812.0,4.641994476318359
2011-11-17,5.911109924316406,5.786670207977295,5.8518500328063965,5.8518500328063965,6559201.0,4.641994476318359
2011-11-18,5.807409763336182,5.451849937438965,5.798520088195801,5.647409915924072,18832466.0,4.479822635650635
2011-11-21,5.605929851531982,5.466670036315918,5.594069957733154,5.56443977355957,5684553.0,4.414005756378174
2011-11-22,5.555560111999512,5.398519992828369,5.451849937438965,5.484439849853516,8291190.0,4.350545883178711
2011-11-23,5.570370197296143,5.425189971923828,5.517039775848389,5.466670036315918,5247690.0,4.336450576782227
2011-11-24,5.525929927825928,5.368889808654785,5.407410144805908,5.499259948730469,5829378.0,4.362301826477051
2011-11-25,5.517039775848389,5.333330154418945,5.517039775848389,5.351109981536865,4113511.0,4.244781494140625
2011-11-28,5.496300220489502,5.362959861755371,5.377779960632324,5.475560188293457,4826372.0,4.343502044677734
2011-11-29,5.629630088806152,5.481480121612549,5.525929927825928,5.579259872436523,8647847.0,4.425762176513672
2011-11-30,5.626669883728027,5.205930233001709,5.570370197296143,5.360000133514404,10343474.0,4.251833915710449
2011-12-01,5.599999904632568,5.466670036315918,5.540740013122559,5.481480121612549,8677486.0,4.348198413848877
2011-12-02,5.502220153808594,5.2888898849487305,5.460740089416504,5.321479797363281,3244668.0,4.221277713775635
2011-12-05,5.33036994934082,5.170370101928711,5.274069786071777,5.321479797363281,5007082.0,4.221277713775635
2011-12-06,5.404439926147461,5.220739841461182,5.2681498527526855,5.395559787750244,3158568.0,4.280041217803955
2011-12-07,5.463699817657471,5.360000133514404,5.416299819946289,5.45481014251709,2318439.0,4.327042102813721
2011-12-08,5.549630165100098,5.392590045928955,5.478519916534424,5.5348100662231445,4151979.0,4.390501976013184
2011-12-09,5.644440174102783,5.440000057220459,5.463699817657471,5.611849784851074,8973042.0,4.451613426208496
2011-12-12,5.659259796142578,5.410369873046875,5.623700141906738,5.469629764556885,4202479.0,4.338797569274902
2011-12-13,5.419260025024414,5.161479949951172,5.333330154418945,5.173329830169678,4264326.0,4.103757381439209
2011-12-14,5.259260177612305,5.087409973144531,5.087409973144531,5.185190200805664,4799392.0,4.113164901733398
2011-12-15,5.199999809265137,5.019259929656982,5.066669940948486,5.15556001663208,4060544.0,4.089661598205566
2011-12-16,5.324440002441406,5.15556001663208,5.15556001663208,5.321479797363281,2020434.0,4.221277713775635
2011-12-19,5.357039928436279,5.15556001663208,5.324440002441406,5.324440002441406,3612262.0,4.223625659942627
2011-12-20,5.401480197906494,5.223700046539307,5.303699970245361,5.2681498527526855,2987672.0,4.178973197937012
2011-12-21,5.383699893951416,5.087409973144531,5.2888898849487305,5.143700122833252,3408092.0,4.0802531242370605
2011-12-22,5.179259777069092,5.022220134735107,5.084440231323242,5.140739917755127,2645497.0,4.07790470123291
2011-12-23,5.15556001663208,5.0370402336120605,5.15556001663208,5.063700199127197,4519270.0,4.016793251037598
2011-12-26,5.131849765777588,5.060739994049072,5.066669940948486,5.069630146026611,1988523.0,4.021496772766113
2011-12-27,5.09630012512207,4.936299800872803,5.039999961853027,4.9748101234436035,3204164.0,3.9462811946868896
2011-12-28,5.063700199127197,4.888889789581299,4.924439907073975,5.0370402336120605,4133018.0,3.995645046234131
2011-12-29,5.0370402336120605,4.921480178833008,4.960000038146973,5.0281500816345215,3104204.0,3.9885928630828857
2011-12-30,5.128890037536621,5.004439830780029,5.007410049438477,5.105189800262451,3244350.0,4.0497050285339355
2012-01-04,5.182219982147217,4.986670017242432,5.128890037536621,5.004439830780029,2618986.0,3.9697844982147217
2012-01-05,5.031109809875488,4.52741003036499,5.031109809875488,4.660739898681641,15163622.0,3.697143793106079
2012-01-06,4.6725897789001465,4.554069995880127,4.648890018463135,4.648890018463135,4537613.0,3.687743663787842
2012-01-09,4.850369930267334,4.580739974975586,4.7318501472473145,4.841479778289795,1867576.0,3.8405165672302246
2012-01-10,5.066669940948486,4.838520050048828,4.84443998336792,5.0251898765563965,2919092.0,3.9862446784973145
2012-01-11,5.063700199127197,4.948150157928467,5.034070014953613,4.983699798583984,1978762.0,3.95333194732666
2012-01-12,5.066669940948486,4.948150157928467,4.983699798583984,5.039999961853027,4631489.0,3.997992515563965
2012-01-13,5.045929908752441,4.829629898071289,5.045929908752441,4.954070091247559,2389392.0,3.9298288822174072
2012-01-16,4.942220211029053,4.660739898681641,4.829629898071289,4.666669845581055,5794264.0,3.7018473148345947
2012-01-17,4.785190105438232,4.565929889678955,4.6814799308776855,4.782219886779785,10971970.0,3.7935078144073486
2012-01-18,4.823699951171875,4.613329887390137,4.785190105438232,4.642960071563721,5593512.0,3.683040142059326
2012-01-19,4.678520202636719,4.530370235443115,4.642960071563721,4.613329887390137,8844137.0,3.6595356464385986
2012-01-20,4.7377800941467285,4.551109790802002,4.64592981338501,4.6814799308776855,7152502.0,3.7135956287384033
2012-01-30,4.7081499099731445,4.574810028076172,4.696300029754639,4.577779769897461,5464770.0,3.6313352584838867
2012-01-31,4.616300106048584,4.557040214538574,4.577779769897461,4.613329887390137,3289623.0,3.6595356464385986
2012-02-01,4.853330135345459,4.586669921875,4.622220039367676,4.717040061950684,12201455.0,3.7418038845062256
2012-02-02,4.776299953460693,4.7111101150512695,4.7111101150512695,4.773330211639404,5517612.0,3.7864561080932617
2012-02-03,5.016300201416016,4.755559921264648,4.785190105438232,4.954070091247559,21588052.0,3.9298288822174072
2012-02-06,5.09630012512207,4.912590026855469,4.954070091247559,4.948150157928467,11358741.0,3.9251325130462646
2012-02-07,4.977779865264893,4.794069766998291,4.924439907073975,4.847410202026367,4067817.0,3.8452200889587402
2012-02-08,5.0014801025390625,4.832590103149414,4.86221981048584,4.980740070343018,4298846.0,3.9509849548339844
2012-02-09,5.060739994049072,4.915559768676758,4.915559768676758,5.007410049438477,6385233.0,3.972140073776245
2012-02-10,5.042960166931152,4.948150157928467,4.9718499183654785,4.986670017242432,3478528.0,3.9556891918182373
2012-02-13,5.134809970855713,4.918519973754883,4.9629597663879395,5.075560092926025,13124383.0,4.026200771331787
2012-02-14,5.229629993438721,4.995560169219971,5.075560092926025,5.081480026245117,5089915.0,4.0308966636657715
2012-02-15,5.143700122833252,4.918519973754883,4.992589950561523,5.117040157318115,4461466.0,4.059105396270752
2012-02-16,5.125929832458496,5.042960166931152,5.117040157318115,5.078519821166992,2472852.0,4.028548717498779
2012-02-17,5.09630012512207,4.945189952850342,5.078519821166992,4.9985198974609375,4964662.0,3.965088367462158
2012-02-20,5.13778018951416,5.031109809875488,5.060739994049072,5.099259853363037,8631681.0,4.04500150680542
2012-02-21,5.149630069732666,5.016300201416016,5.081480026245117,5.146669864654541,5421475.0,4.082609176635742
2012-02-22,5.437039852142334,5.117040157318115,5.152589797973633,5.365930080413818,12316934.0,4.256537437438965
2012-02-23,5.437039852142334,5.226669788360596,5.333330154418945,5.2918500900268555,6906097.0,4.197773456573486
2012-02-24,5.321479797363281,5.23852014541626,5.285930156707764,5.303699970245361,6097302.0,4.2071733474731445
2012-02-27,5.511109828948975,5.274069786071777,5.274069786071777,5.392590045928955,11953028.0,4.277685642242432
2012-02-28,5.392590045928955,5.226669788360596,5.392590045928955,5.333330154418945,6210047.0,4.230677604675293
2012-02-29,5.496300220489502,5.277040004730225,5.333330154418945,5.365930080413818,7553652.0,4.256537437438965
2012-03-01,5.422220230102539,5.274069786071777,5.365930080413818,5.351109981536865,5711043.0,4.244781494140625
2012-03-02,5.5525898933410645,5.3125901222229,5.333330154418945,5.537779808044434,10714002.0,4.392858028411865
2012-03-05,5.647409915924072,5.481480121612549,5.555560111999512,5.502220153808594,9478924.0,4.364650249481201
2012-03-06,5.570370197296143,5.45481014251709,5.511109828948975,5.505189895629883,5959312.0,4.367005825042725
2012-03-07,5.567409992218018,5.365930080413818,5.457779884338379,5.386670112609863,10078270.0,4.272989273071289
2012-03-08,5.528890132904053,5.377779960632324,5.437039852142334,5.478519916534424,16108959.0,4.345849990844727
2012-03-09,5.519999980926514,5.386670112609863,5.451849937438965,5.457779884338379,8331876.0,4.329397678375244
2012-03-12,5.5911102294921875,5.457779884338379,5.457779884338379,5.540740013122559,31621796.0,4.395205974578857
2012-03-13,5.632589817047119,5.505189895629883,5.537779808044434,5.567409992218018,13748704.0,4.4163618087768555
2012-03-14,5.6177802085876465,5.244440078735352,5.6177802085876465,5.324440002441406,13612421.0,4.223625659942627
2012-03-15,5.333330154418945,5.146669864654541,5.277040004730225,5.152589797973633,6986446.0,4.087304592132568
2012-03-16,5.241479873657227,5.09630012512207,5.194069862365723,5.214809894561768,8671512.0,4.136660575866699
2012-03-19,5.333330154418945,5.199999809265137,5.259260177612305,5.306670188903809,5283603.0,4.209529399871826
2012-03-20,5.306670188903809,5.114069938659668,5.306670188903809,5.119999885559082,3764246.0,4.061452865600586
2012-03-21,5.208889961242676,5.0251898765563965,5.119999885559082,5.066669940948486,9446743.0,4.019148826599121
2012-03-22,5.093329906463623,4.9629597663879395,5.066669940948486,4.986670017242432,5276408.0,3.9556891918182373
2012-03-23,5.063700199127197,4.954070091247559,5.022220134735107,4.977779865264893,3733060.0,3.948636054992676
2012-03-26,5.019259929656982,4.948150157928467,4.977779865264893,5.007410049438477,2196305.0,3.972140073776245
2012-03-27,5.140739917755127,5.031109809875488,5.031109809875488,5.057779788970947,5986791.0,4.012096405029297
2012-03-28,5.066669940948486,4.888889789581299,5.066669940948486,4.909629821777344,5080367.0,3.8945765495300293
2012-03-29,4.930369853973389,4.80295991897583,4.86221981048584,4.853330135345459,3272738.0,3.849916458129883
2012-03-30,4.983699798583984,4.829629898071289,4.856299877166748,4.897779941558838,4284289.0,3.885176420211792
2012-04-05,5.066669940948486,4.906670093536377,4.918519973754883,5.039999961853027,4649032.0,3.997992515563965
2012-04-06,5.09630012512207,4.983699798583984,5.060739994049072,5.0370402336120605,4613655.0,3.995645046234131
2012-04-09,5.039999961853027,4.942220211029053,5.0014801025390625,4.948150157928467,1716100.0,3.9251325130462646
2012-04-10,5.004439830780029,4.897779941558838,4.983699798583984,4.992589950561523,1490056.0,3.9603843688964844
2012-04-11,5.208889961242676,4.90369987487793,5.0014801025390625,5.152589797973633,9788000.0,4.087304592132568
2012-04-12,5.3155598640441895,5.173329830169678,5.173329830169678,5.274069786071777,7140498.0,4.183669567108154
2012-04-13,5.333330154418945,5.217780113220215,5.2681498527526855,5.259260177612305,7682401.0,4.171922206878662
2012-04-16,5.383699893951416,5.202960014343262,5.202960014343262,5.362959861755371,6465082.0,4.254181861877441
2012-04-17,5.333330154418945,5.161479949951172,5.333330154418945,5.274069786071777,9100090.0,4.183669567108154
2012-04-18,5.333330154418945,5.214809894561768,5.2622199058532715,5.303699970245361,5453129.0,4.2071733474731445
2012-04-19,5.306670188903809,5.143700122833252,5.303699970245361,5.164440155029297,4432766.0,4.096704959869385
2012-04-20,5.253330230712891,5.125929832458496,5.185190200805664,5.217780113220215,3858175.0,4.139017581939697
2012-04-23,5.25629997253418,5.164440155029297,5.244440078735352,5.194069862365723,1401368.0,4.120209217071533
2012-04-24,5.277040004730225,4.927410125732422,5.158520221710205,5.066669940948486,4314718.0,4.019148826599121
2012-04-25,5.143700122833252,5.0014801025390625,5.066669940948486,5.122960090637207,2275118.0,4.063800811767578
2012-04-26,5.333330154418945,5.022220134735107,5.114069938659668,5.128890037536621,3634791.0,4.06850528717041
2012-04-27,5.250370025634766,5.090370178222656,5.173329830169678,5.125929832458496,4038201.0,4.066157341003418
2012-05-02,5.282959938049316,5.119999885559082,5.188149929046631,5.2711100578308105,9596370.0,4.181321620941162
2012-05-03,5.2918500900268555,5.23852014541626,5.250370025634766,5.244440078735352,3412587.0,4.160164833068848
2012-05-04,5.3185200691223145,5.199999809265137,5.28000020980835,5.2888898849487305,8540620.0,4.195425510406494
2012-05-07,5.2888898849487305,5.2888898849487305,5.2888898849487305,5.2888898849487305,0.0,4.195425510406494
2012-05-08,5.451849937438965,5.303699970245361,5.321479797363281,5.324440002441406,13490304.0,4.223625659942627
2012-05-09,5.303699970245361,5.185190200805664,5.303699970245361,5.232590198516846,2222616.0,4.150765419006348
2012-05-10,5.229629993438721,5.167409896850586,5.229629993438721,5.191110134124756,3194640.0,4.117861270904541
2012-05-11,5.25629997253418,5.15556001663208,5.226669788360596,5.199999809265137,1567873.0,4.124912261962891
2012-05-14,5.324440002441406,5.185190200805664,5.232590198516846,5.25629997253418,5895038.0,4.1695733070373535
2012-05-15,5.419260025024414,5.25629997253418,5.25629997253418,5.321479797363281,11916224.0,4.221277713775635
2012-05-16,5.475560188293457,5.274069786071777,5.2977800369262695,5.395559787750244,8400632.0,4.280041217803955
2012-05-17,5.623700141906738,5.362959861755371,5.522960186004639,5.383699893951416,20794138.0,4.270633697509766
2012-05-18,5.2918500900268555,5.122960090637207,5.2918500900268555,5.185190200805664,7944183.0,4.113164901733398
2012-05-21,5.199999809265137,5.057779788970947,5.125929832458496,5.084440231323242,7339936.0,4.033244609832764
2012-05-22,5.3274102210998535,5.099259853363037,5.099259853363037,5.285930156707764,9539809.0,4.193078517913818
2012-05-23,5.333330154418945,5.071109771728516,5.239999771118164,5.15556001663208,4712893.0,4.168521881103516
2012-05-24,5.28000020980835,5.075560092926025,5.111110210418701,5.199999809265137,8116402.0,4.204453468322754
2012-05-25,5.266670227050781,5.13778018951416,5.235559940338135,5.199999809265137,2605352.0,4.204453468322754
2012-05-28,5.377779960632324,5.222219944000244,5.222219944000244,5.3155598640441895,9681995.0,4.297889709472656
2012-05-29,5.622220039367676,5.244440078735352,5.311110019683838,5.56889009475708,25676840.0,4.502718925476074
2012-05-30,5.777780055999756,5.480000019073486,5.528890132904053,5.688889980316162,17066020.0,4.59974479675293
2012-05-31,5.888889789581299,5.608890056610107,5.608890056610107,5.671110153198242,10303731.0,4.585369110107422
2012-06-01,5.760000228881836,5.471109867095947,5.671110153198242,5.546669960021973,10958792.0,4.484752655029297
2012-06-04,5.555560111999512,5.324440002441406,5.457779884338379,5.417779922485352,9608015.0,4.380539417266846
2012-06-05,5.511109828948975,5.364439964294434,5.426670074462891,5.426670074462891,5424343.0,4.3877272605896
2012-06-06,5.813330173492432,5.324440002441406,5.533329963684082,5.422220230102539,15450057.0,4.384129524230957
2012-06-07,5.511109828948975,5.377779960632324,5.462220191955566,5.413330078125,6776080.0,4.376941204071045
2012-06-08,5.480000019073486,5.1777801513671875,5.444439888000488,5.355559825897217,5571468.0,4.330231666564941
2012-06-11,5.493330001831055,5.213329792022705,5.2888898849487305,5.484439849853516,10006047.0,4.434437274932861
2012-06-12,5.6844401359558105,5.417779922485352,5.493330001831055,5.573329925537109,10359248.0,4.506309509277344
2012-06-13,5.679999828338623,5.533329963684082,5.555560111999512,5.635560035705566,7968634.0,4.556624412536621
2012-06-14,5.631110191345215,5.493330001831055,5.631110191345215,5.502220153808594,5154278.0,4.448813438415527
2012-06-15,5.622220039367676,5.488890171051025,5.488890171051025,5.613329887390137,5528765.0,4.538650989532471
2012-06-18,5.746669769287109,5.599999904632568,5.644440174102783,5.7377800941467285,7001390.0,4.639275074005127
2012-06-19,5.7111101150512695,5.5555500984191895,5.7111101150512695,5.5911102294921875,4312509.0,4.52068567276001
2012-06-20,5.648890018463135,5.413330078125,5.595550060272217,5.506669998168945,5095084.0,4.452411651611328
2012-06-21,5.484439849853516,5.386670112609863,5.475550174713135,5.480000019073486,2383881.0,4.430847644805908
2012-06-25,5.471109867095947,5.284440040588379,5.444439888000488,5.302219867706299,1804052.0,4.287103176116943
2012-06-26,5.333330154418945,5.1777801513671875,5.2888898849487305,5.222219944000244,4269597.0,4.222419738769531
2012-06-27,5.275559902191162,5.155550003051758,5.164440155029297,5.266670227050781,5888805.0,4.258359909057617
2012-06-28,5.28000020980835,5.1511101722717285,5.266670227050781,5.231110095977783,3466948.0,4.229608535766602
2012-06-29,5.293330192565918,5.057779788970947,5.213329792022705,5.2888898849487305,7068703.0,4.276325702667236
2012-07-02,5.346670150756836,5.159999847412109,5.266670227050781,5.342219829559326,12986939.0,4.319445610046387
2012-07-03,5.400000095367432,5.244440078735352,5.333330154418945,5.337779998779297,7812859.0,4.315855026245117
2012-07-04,5.346670150756836,5.1777801513671875,5.346670150756836,5.235559940338135,4957173.0,4.233205795288086
2012-07-05,5.239999771118164,4.933330059051514,5.239999771118164,5.035550117492676,9325199.0,4.071488380432129
2012-07-06,5.035550117492676,4.693329811096191,5.035550117492676,5.004439830780029,12787382.0,4.0463337898254395
2012-07-09,4.937779903411865,4.7111101150512695,4.933330059051514,4.733329772949219,7207125.0,3.8271281719207764
2012-07-10,4.751110076904297,4.559999942779541,4.7111101150512695,4.724440097808838,11618244.0,3.8199410438537598
2012-07-11,4.840000152587891,4.688889980316162,4.688889980316162,4.813330173492432,2902637.0,3.891812324523926
2012-07-12,4.955550193786621,4.7111101150512695,4.840000152587891,4.928890228271484,9283653.0,3.985248327255249
2012-07-13,4.951109886169434,4.835559844970703,4.8755598068237305,4.880000114440918,3145011.0,3.945718288421631
2012-07-16,4.893330097198486,4.666669845581055,4.8222198486328125,4.786670207977295,3383066.0,3.8702564239501953
2012-07-17,4.911109924316406,4.7022199630737305,4.777780055999756,4.871109962463379,2574960.0,3.938530206680298
2012-07-18,4.946670055389404,4.8222198486328125,4.8222198486328125,4.937779903411865,1850528.0,3.992435932159424
2012-07-19,4.995550155639648,4.911109924316406,4.937779903411865,4.924439907073975,2002070.0,3.981649875640869
2012-07-20,4.942220211029053,4.777780055999756,4.888889789581299,4.8222198486328125,2373399.0,3.8990001678466797
2012-07-23,4.86221981048584,4.7111101150512695,4.8222198486328125,4.826670169830322,1387422.0,3.9025981426239014
2012-07-24,4.8755598068237305,4.746669769287109,4.800000190734863,4.8488898277282715,1570500.0,3.9205639362335205
2012-07-25,4.8488898277282715,4.764440059661865,4.8488898277282715,4.8488898277282715,1723729.0,3.9205639362335205
2012-07-26,4.853330135345459,4.755559921264648,4.8488898277282715,4.813330173492432,3855789.0,3.891812324523926
2012-07-27,4.897779941558838,4.800000190734863,4.8222198486328125,4.84443998336792,2498544.0,3.916966676712036
2012-07-30,4.86221981048584,4.777780055999756,4.8488898277282715,4.791110038757324,1122414.0,3.8738465309143066
2012-07-31,4.777780055999756,4.608890056610107,4.755559921264648,4.648890018463135,4574882.0,3.758854389190674
2012-08-01,4.746669769287109,4.648890018463135,4.648890018463135,4.7111101150512695,2925177.0,3.8091623783111572
2012-08-02,4.808889865875244,4.7111101150512695,4.7111101150512695,4.773330211639404,2198241.0,3.8594701290130615
2012-08-03,4.902219772338867,4.7111101150512695,4.840000152587891,4.871109962463379,2368404.0,3.938530206680298
2012-08-06,5.035550117492676,4.813330173492432,4.884439945220947,5.026669979095459,4574416.0,4.0643086433410645
2012-08-07,5.066669940948486,4.973330020904541,5.035550117492676,5.039999961853027,2516307.0,4.0750861167907715
2012-08-08,5.048890113830566,4.893330097198486,5.044439792633057,4.968890190124512,1670485.0,4.017590045928955
2012-08-09,5.008890151977539,4.8755598068237305,4.946670055389404,5.004439830780029,4301637.0,4.0463337898254395
2012-08-10,5.13332986831665,4.98222017288208,5.013329982757568,5.071109771728516,4932902.0,4.100239276885986
2012-08-13,5.079999923706055,4.884439945220947,5.048890113830566,5.013329982757568,3834508.0,4.053521633148193
2012-08-14,5.004439830780029,4.768889904022217,5.004439830780029,4.897779941558838,6255004.0,3.9600939750671387
2012-08-15,4.928890228271484,4.786670207977295,4.884439945220947,4.840000152587891,1537917.0,3.9133763313293457
2012-08-16,4.86667013168335,4.813330173492432,4.817780017852783,4.840000152587891,944338.0,3.9133763313293457
2012-08-17,4.928890228271484,4.800000190734863,4.840000152587891,4.871109962463379,2516557.0,3.938530206680298
2012-08-20,4.924439907073975,4.800000190734863,4.835559844970703,4.888889789581299,1741106.0,3.9529058933258057
2012-08-21,4.902219772338867,4.666669845581055,4.888889789581299,4.693329811096191,19036374.0,3.794785976409912
2012-08-22,4.679999828338623,4.444439888000488,4.679999828338623,4.595550060272217,22859226.0,3.715726613998413
2012-08-23,4.551109790802002,4.444439888000488,4.533329963684082,4.466670036315918,10551030.0,3.611520767211914
2012-08-24,4.515550136566162,4.413330078125,4.466670036315918,4.435550212860107,4887330.0,3.5863585472106934
2012-08-27,4.475550174713135,4.293330192565918,4.435550212860107,4.324440002441406,5073896.0,3.4965202808380127
2012-08-28,4.355559825897217,4.168889999389648,4.324440002441406,4.222219944000244,7759651.0,3.4138710498809814
2012-08-29,4.337779998779297,4.204440116882324,4.222219944000244,4.208889961242676,18513031.0,3.403092861175537
2012-08-30,4.208889961242676,3.9111099243164062,4.173329830169678,3.9333300590515137,13396277.0,3.1802892684936523
2012-08-31,4.062220096588135,3.9111099243164062,3.9333300590515137,4.044439792633057,6545331.0,3.2701265811920166
2012-09-03,4.079999923706055,3.982219934463501,4.013329982757568,4.044439792633057,6970950.0,3.2701265811920166
2012-09-04,4.13332986831665,3.955549955368042,4.044439792633057,3.9600000381469727,10268613.0,3.201853036880493
2012-09-05,4.022220134735107,3.8666698932647705,3.9600000381469727,3.9777801036834717,7756987.0,3.216229200363159
2012-09-06,4.044439792633057,3.955549955368042,3.9688899517059326,4.031109809875488,5894847.0,3.2593491077423096
2012-09-07,4.257780075073242,4.066669940948486,4.066669940948486,4.164440155029297,17010949.0,3.3671531677246094
2012-09-10,4.248889923095703,4.1422200202941895,4.195559978485107,4.208889961242676,15457842.0,3.403092861175537
2012-09-11,4.222219944000244,4.1422200202941895,4.195559978485107,4.213329792022705,11193518.0,3.4066827297210693
2012-09-12,4.257780075073242,4.13332986831665,4.217780113220215,4.164440155029297,8791119.0,3.3671531677246094
2012-09-13,4.204440116882324,4.088890075683594,4.173329830169678,4.093329906463623,8057153.0,3.3096566200256348
2012-09-14,4.128890037536621,3.9422199726104736,4.1155500411987305,4.013329982757568,12231753.0,3.2449729442596436
2012-09-17,4.008890151977539,3.9022200107574463,4.008890151977539,3.906670093536377,8323123.0,3.158733367919922
2012-09-18,3.9288899898529053,3.8666698932647705,3.8755600452423096,3.8933300971984863,4433931.0,3.147947311401367
2012-09-19,4.044439792633057,3.888890027999878,3.915560007095337,4.039999961853027,10768250.0,3.2665367126464844
2012-09-20,4.035550117492676,3.897779941558838,4.035550117492676,3.915560007095337,5798236.0,3.165921211242676
2012-09-21,3.982219934463501,3.8488900661468506,3.915560007095337,3.973330020904541,5757030.0,3.2126312255859375
2012-09-24,4.199999809265137,4.022220134735107,4.13778018951416,4.097780227661133,14703824.0,3.3132550716400146
2012-09-25,4.088890075683594,3.955549955368042,4.008890151977539,3.9600000381469727,8170157.0,3.201853036880493
2012-09-26,3.9511098861694336,3.755549907684326,3.915560007095337,3.880000114440918,6918687.0,3.137169361114502
2012-09-27,3.9600000381469727,3.8222200870513916,3.8222200870513916,3.915560007095337,11966877.0,3.165921211242676
2012-09-28,3.9022200107574463,3.8088901042938232,3.8933300971984863,3.8355600833892822,23468323.0,3.1012377738952637
2012-10-08,3.8577799797058105,3.755549907684326,3.8488900661468506,3.773329973220825,14410095.0,3.0509214401245117
2012-10-09,4.1511101722717285,3.777780055999756,3.777780055999756,4.1511101722717285,44374693.0,3.356375217437744
2012-10-10,4.164440155029297,4.066669940948486,4.128890037536621,4.1511101722717285,31358443.0,3.356375217437744
2012-10-11,4.257780075073242,4.088890075683594,4.1244401931762695,4.106669902801514,27117582.0,3.3204426765441895
2012-10-12,4.1422200202941895,3.964440107345581,4.1155500411987305,3.973330020904541,17362127.0,3.2126312255859375
2012-10-15,3.9955499172210693,3.906670093536377,3.982219934463501,3.9600000381469727,6685809.0,3.201853036880493
2012-10-16,4.159999847412109,3.955549955368042,3.955549955368042,4.097780227661133,18880814.0,3.3132550716400146
2012-10-17,4.111110210418701,3.9777801036834717,4.079999923706055,4.071109771728516,9375531.0,3.2916910648345947
2012-10-18,4.159999847412109,4.066669940948486,4.066669940948486,4.1155500411987305,13346212.0,3.327622890472412
2012-10-19,4.173329830169678,4.088890075683594,4.128890037536621,4.13778018951416,7955028.0,3.3455970287323
2012-10-22,4.1511101722717285,4.062220096588135,4.146669864654541,4.119999885559082,7857252.0,3.331221103668213
2012-10-23,4.13332986831665,4.035550117492676,4.119999885559082,4.048890113830566,5312578.0,3.2737250328063965
2012-10-24,4.044439792633057,3.973330020904541,4.044439792633057,4.004439830780029,5512691.0,3.2377848625183105
2012-10-25,4.031109809875488,3.9200000762939453,3.9777801036834717,3.9200000762939453,5309705.0,3.169511079788208
2012-10-26,3.9333300590515137,3.8088901042938232,3.871109962463379,3.8222200870513916,4758806.0,3.090451240539551
2012-10-29,3.880000114440918,3.795559883117676,3.826669931411743,3.817780017852783,3033983.0,3.0868613719940186
2012-10-30,3.862220048904419,3.7644400596618652,3.8222200870513916,3.773329973220825,4819896.0,3.0509214401245117
2012-10-31,3.8399999141693115,3.768889904022217,3.773329973220825,3.8044400215148926,5408570.0,3.076075315475464
2012-11-01,3.955549955368042,3.817780017852783,3.817780017852783,3.9377799034118652,7815177.0,3.183887481689453
2012-11-02,4.062220096588135,3.897779941558838,3.9288899898529053,4.004439830780029,7554489.0,3.2377848625183105
2012-11-05,4.111110210418701,3.955549955368042,4.013329982757568,4.039999961853027,9785009.0,3.2665367126464844
2012-11-06,4.031109809875488,3.888890027999878,4.022220134735107,3.955549955368042,6001665.0,3.1982548236846924
2012-11-07,4.0,3.906670093536377,3.906670093536377,3.9866700172424316,3781309.0,3.223416805267334
2012-11-08,3.99111008644104,3.8488900661468506,3.9244399070739746,3.9111099243164062,5642174.0,3.162322998046875
2012-11-09,3.9200000762939453,3.8311100006103516,3.906670093536377,3.8666698932647705,4291380.0,3.1263911724090576
2012-11-12,3.964440107345581,3.8399999141693115,3.8666698932647705,3.9422199726104736,4101660.0,3.187476873397827
2012-11-13,3.9333300590515137,3.85332989692688,3.9333300590515137,3.8577799797058105,2116957.0,3.1192030906677246
2012-11-14,3.9111099243164062,3.8399999141693115,3.8666698932647705,3.9022200107574463,2057676.0,3.155135154724121
2012-11-15,3.9377799034118652,3.8488900661468506,3.8577799797058105,3.8755600452423096,3141965.0,3.1335790157318115
2012-11-16,3.8844399452209473,3.559999942779541,3.8844399452209473,3.6311099529266357,9849645.0,2.935929536819458
2012-11-19,3.6177799701690674,3.524440050125122,3.6177799701690674,3.559999942779541,4578014.0,2.8784334659576416
2012-11-20,3.622220039367676,3.5377800464630127,3.559999942779541,3.542220115661621,2775246.0,2.864057779312134
2012-11-21,3.57778000831604,3.2888898849487305,3.542220115661621,3.5466699600219727,11086841.0,2.8676555156707764
2012-11-22,3.4844400882720947,3.3688900470733643,3.4355499744415283,3.404439926147461,7832443.0,2.7526557445526123
2012-11-23,3.466670036315918,3.3688900470733643,3.404439926147461,3.377779960632324,4611928.0,2.731099843978882
2012-11-26,3.377779960632324,3.2799999713897705,3.3733301162719727,3.2888898849487305,3719470.0,2.6592280864715576
2012-11-27,3.337779998779297,3.1066699028015137,3.293329954147339,3.1244399547576904,8252460.0,2.5262622833251953
2012-11-28,3.119999885559082,2.9288899898529053,3.119999885559082,2.9422199726104736,13648495.0,2.3789279460906982
2012-11-29,2.99111008644104,2.9022200107574463,2.9377799034118652,2.9422199726104736,7505511.0,2.3789279460906982
2012-11-30,3.0666699409484863,2.915560007095337,2.9244399070739746,3.0311100482940674,8196005.0,2.4508004188537598
2012-12-03,3.0799999237060547,2.9422199726104736,3.0577800273895264,2.982219934463501,7333974.0,2.4112701416015625
2012-12-04,3.0799999237060547,2.906670093536377,2.9688899517059326,3.0755600929260254,5860856.0,2.4867401123046875
2012-12-05,3.2355499267578125,3.0444400310516357,3.0533299446105957,3.182219982147217,9163795.0,2.5729799270629883
2012-12-06,3.231110095977783,3.1155600547790527,3.182219982147217,3.1866700649261475,6180849.0,2.576578378677368
2012-12-07,3.266669988632202,3.14667010307312,3.182219982147217,3.240000009536743,7400169.0,2.6196978092193604
2012-12-10,3.3511099815368652,3.213330030441284,3.248889923095703,3.328890085220337,10031355.0,2.6915698051452637
2012-12-11,3.3422200679779053,3.27554988861084,3.293329954147339,3.2888898849487305,5194449.0,2.6592280864715576
2012-12-12,3.3733301162719727,3.2711100578308105,3.2888898849487305,3.2977800369262695,7421334.0,2.6664161682128906
2012-12-13,3.3066699504852295,3.204440116882324,3.293329954147339,3.213330030441284,7250607.0,2.5981342792510986
2012-12-14,3.413330078125,3.195549964904785,3.200000047683716,3.4088900089263916,16166364.0,2.756253719329834
2012-12-17,3.524440050125122,3.355560064315796,3.4177799224853516,3.4844400882720947,13662868.0,2.8173396587371826
2012-12-18,3.4933300018310547,3.3688900470733643,3.466670036315918,3.4000000953674316,8915062.0,2.74906587600708
2012-12-19,3.43110990524292,3.3688900470733643,3.4000000953674316,3.3822200298309326,5248062.0,2.734689950942993
2012-12-20,3.457779884338379,3.355560064315796,3.355560064315796,3.448889970779419,5651455.0,2.78859543800354
2012-12-21,3.4800000190734863,3.3955600261688232,3.466670036315918,3.4088900089263916,10759686.0,2.756253719329834
2012-12-24,3.404439926147461,3.302220106124878,3.3644399642944336,3.3244400024414062,10015465.0,2.687971830368042
2012-12-25,3.5999999046325684,3.2977800369262695,3.328890085220337,3.5066699981689453,21940843.0,2.8353137969970703
2012-12-26,3.799999952316284,3.4755499362945557,3.4755499362945557,3.7644400596618652,22963700.0,3.0437333583831787
2012-12-27,3.888890027999878,3.6933300495147705,3.759999990463257,3.6933300495147705,14975671.0,2.9862372875213623
2012-12-28,3.84443998336792,3.671109914779663,3.6933300495147705,3.8044400215148926,10287463.0,3.076075315475464
2012-12-31,3.8666698932647705,3.759999990463257,3.782219886779785,3.8488900661468506,9887537.0,3.1120152473449707
2013-01-04,3.9600000381469727,3.7644400596618652,3.8488900661468506,3.9022200107574463,13541010.0,3.155135154724121
2013-01-07,3.955549955368042,3.8311100006103516,3.915560007095337,3.9200000762939453,7703543.0,3.169511079788208
2013-01-08,3.9688899517059326,3.85332989692688,3.9200000762939453,3.9511098861694336,7844658.0,3.194664716720581
2013-01-09,4.13332986831665,3.8933300971984863,3.9377799034118652,4.013329982757568,11111071.0,3.2449729442596436
2013-01-10,4.057779788970947,3.955549955368042,4.026669979095459,3.9777801036834717,6100485.0,3.216229200363159
2013-01-11,4.026669979095459,3.755549907684326,3.9777801036834717,3.862220048904419,10312481.0,3.122793436050415
2013-01-14,4.13332986831665,3.799999952316284,3.799999952316284,4.088890075683594,13666524.0,3.3060667514801025
2013-01-15,4.222219944000244,4.062220096588135,4.102220058441162,4.146669864654541,13272275.0,3.3527848720550537
2013-01-16,4.253330230712891,4.079999923706055,4.146669864654541,4.159999847412109,13035084.0,3.363562822341919
2013-01-17,4.186669826507568,4.013329982757568,4.168889999389648,4.088890075683594,9961690.0,3.3060667514801025
2013-01-18,4.182219982147217,4.071109771728516,4.1155500411987305,4.119999885559082,8608698.0,3.331221103668213
2013-01-21,4.155550003051758,4.039999961853027,4.13332986831665,4.075550079345703,6408623.0,3.295280933380127
2013-01-22,4.093329906463623,3.8666698932647705,4.071109771728516,3.8933300971984863,7556251.0,3.147947311401367
2013-01-23,3.8933300971984863,3.715549945831299,3.8933300971984863,3.733330011367798,24192063.0,3.0185792446136475
2013-01-24,3.8399999141693115,3.6355600357055664,3.742219924926758,3.662220001220703,15483318.0,2.96108341217041
2013-01-25,3.7466700077056885,3.6177799701690674,3.6577799320220947,3.715549945831299,6398633.0,3.0042030811309814
2013-01-28,3.8222200870513916,3.706670045852661,3.7288899421691895,3.759999990463257,17840025.0,3.0401434898376465
2013-01-29,3.826669931411743,3.724440097808838,3.768889904022217,3.755549907684326,17730942.0,3.036545515060425
2013-01-30,3.791110038757324,3.6355600357055664,3.755549907684326,3.671109914779663,18630168.0,2.968271493911743
2013-01-31,3.6933300495147705,3.5288898944854736,3.688889980316162,3.5377800464630127,22690698.0,2.8604676723480225
2013-02-01,3.6355600357055664,3.5288898944854736,3.542220115661621,3.6044399738311768,17855421.0,2.914365530014038
2013-02-04,3.7022199630737305,3.6266698837280273,3.6311099529266357,3.680000066757202,18727872.0,2.975459575653076
2013-02-05,3.768889904022217,3.640000104904175,3.671109914779663,3.733330011367798,14086536.0,3.0185792446136475
2013-02-06,3.777780055999756,3.6844398975372314,3.755549907684326,3.7111101150512695,12570997.0,3.0006134510040283
2013-02-07,3.7288899421691895,3.6311099529266357,3.715549945831299,3.688889980316162,11188278.0,2.982647180557251
2013-02-08,3.791110038757324,3.666670083999634,3.688889980316162,3.759999990463257,10059392.0,3.0401434898376465
2013-02-18,4.1244401931762695,3.9022200107574463,3.9022200107574463,4.084440231323242,39449407.0,3.302469253540039
2013-02-19,4.1155500411987305,3.9333300590515137,4.088890075683594,4.031109809875488,26826138.0,3.2593491077423096
2013-02-20,4.146669864654541,3.955549955368042,4.026669979095459,4.1244401931762695,21865308.0,3.334811210632324
2013-02-21,4.106669902801514,4.004439830780029,4.088890075683594,4.066669940948486,19081998.0,3.2881011962890625
2013-02-22,4.066669940948486,3.9022200107574463,4.066669940948486,3.915560007095337,16734521.0,3.165921211242676
2013-02-25,4.013329982757568,3.8844399452209473,3.8933300971984863,3.9511098861694336,10914855.0,3.194664716720581
2013-02-26,3.982219934463501,3.8844399452209473,3.915560007095337,3.8933300971984863,8703252.0,3.147947311401367
2013-02-27,3.9466700553894043,3.8311100006103516,3.8933300971984863,3.8933300971984863,7053936.0,3.147947311401367
2013-02-28,3.9777801036834717,3.8666698932647705,3.9333300590515137,3.9688899517059326,8765757.0,3.209041118621826
2013-03-01,3.9866700172424316,3.826669931411743,3.9777801036834717,3.9244399070739746,19569035.0,3.1731009483337402
2013-03-04,3.9022200107574463,3.799999952316284,3.8933300971984863,3.826669931411743,12305205.0,3.0940494537353516
2013-03-05,4.0,3.799999952316284,3.8311100006103516,3.973330020904541,14781282.0,3.2126312255859375
2013-03-06,4.368889808654785,3.973330020904541,3.9955499172210693,4.368889808654785,43123972.0,3.5324599742889404
2013-03-07,4.440000057220459,4.257780075073242,4.400000095367432,4.293330192565918,26020723.0,3.4713666439056396
2013-03-08,4.386670112609863,4.1777801513671875,4.257780075073242,4.204440116882324,14794191.0,3.3994951248168945
2013-03-11,4.373330116271973,4.1422200202941895,4.208889961242676,4.311110019683838,11764127.0,3.4857428073883057
2013-03-12,4.417779922485352,4.13332986831665,4.275559902191162,4.266670227050781,15644857.0,3.44981050491333
2013-03-13,4.364439964294434,4.173329830169678,4.266670227050781,4.311110019683838,17602668.0,3.4857428073883057
2013-03-14,4.577779769897461,4.2888898849487305,4.2977800369262695,4.444439888000488,25036276.0,3.5935463905334473
2013-03-15,4.599999904632568,4.3155598640441895,4.422220230102539,4.320000171661377,24221569.0,3.4929304122924805
2013-03-18,4.346670150756836,4.13332986831665,4.266670227050781,4.182219982147217,12752869.0,3.381528615951538
2013-03-19,4.253330230712891,3.964440107345581,4.159999847412109,4.071109771728516,13207632.0,3.2916910648345947
2013-03-20,4.364439964294434,4.022220134735107,4.088890075683594,4.342219829559326,12535980.0,3.5108959674835205
2013-03-21,4.524439811706543,4.28000020980835,4.311110019683838,4.417779922485352,15810572.0,3.571990728378296
2013-03-22,4.537779808044434,4.355559825897217,4.395559787750244,4.493330001831055,19221671.0,3.6330764293670654
2013-03-25,4.666669845581055,4.342219829559326,4.457779884338379,4.582220077514648,28005966.0,3.704948902130127
2013-03-26,4.666669845581055,4.480000019073486,4.582220077514648,4.6177802085876465,16014858.0,3.733700752258301
2013-03-27,4.675559997558594,4.515550136566162,4.626669883728027,4.56443977355957,12064567.0,3.6905717849731445
2013-03-28,4.542220115661621,4.395559787750244,4.484439849853516,4.453330039978027,8646383.0,3.6007344722747803
2013-03-29,4.497779846191406,4.404439926147461,4.435550212860107,4.440000057220459,5341371.0,3.589956760406494
2013-04-01,4.502220153808594,4.235559940338135,4.440000057220459,4.266670227050781,17306592.0,3.44981050491333
2013-04-02,4.395559787750244,4.199999809265137,4.266670227050781,4.2622199058532715,9786773.0,3.4462127685546875
2013-04-03,4.2888898849487305,4.079999923706055,4.284440040588379,4.1244401931762695,9032346.0,3.334811210632324
2013-04-08,4.106669902801514,3.915560007095337,4.084440231323242,3.955549955368042,16706427.0,3.1982548236846924
2013-04-09,4.057779788970947,3.9466700553894043,3.9866700172424316,4.0,14691692.0,3.2341952323913574
2013-04-10,4.048890113830566,3.955549955368042,3.9866700172424316,4.004439830780029,7951070.0,3.2377848625183105
2013-04-11,4.044439792633057,3.880000114440918,4.008890151977539,3.8933300971984863,12997329.0,3.147947311401367
2013-04-12,3.9422199726104736,3.84443998336792,3.888890027999878,3.9333300590515137,11885033.0,3.1802892684936523
2013-04-15,3.9866700172424316,3.84443998336792,3.9200000762939453,3.973330020904541,8793357.0,3.2126312255859375
2013-04-16,3.9466700553894043,3.777780055999756,3.9111099243164062,3.8755600452423096,10463553.0,3.1335790157318115
2013-04-17,3.9022200107574463,3.755549907684326,3.880000114440918,3.791110038757324,10471043.0,3.0652973651885986
2013-04-18,3.9466700553894043,3.7111101150512695,3.786669969558716,3.9377799034118652,14495852.0,3.183887481689453
2013-04-19,4.275559902191162,3.9111099243164062,3.9111099243164062,4.168889999389648,25598144.0,3.370750904083252
2013-04-22,4.573329925537109,4.13332986831665,4.13332986831665,4.528890132904053,35728773.0,3.6618287563323975
2013-04-23,4.595550060272217,4.400000095367432,4.493330001831055,4.444439888000488,41853951.0,3.5935463905334473
2013-04-24,4.888889789581299,4.404439926147461,4.404439926147461,4.8755598068237305,58692786.0,3.9421284198760986
2013-04-25,5.066669940948486,4.746669769287109,4.893330097198486,4.835559844970703,53556975.0,3.9097862243652344
2013-04-26,4.937779903411865,4.666669845581055,4.835559844970703,4.764440059661865,17580296.0,3.852282762527466
2013-05-02,4.888889789581299,4.635550022125244,4.755559921264648,4.8488898277282715,14557545.0,3.9205639362335205
2013-05-03,5.026669979095459,4.831110000610352,4.86667013168335,4.946670055389404,26853579.0,3.999624013900757
2013-05-06,5.173329830169678,4.911109924316406,4.955550193786621,5.119999885559082,27306094.0,4.139770030975342
2013-05-07,5.199999809265137,5.022220134735107,5.119999885559082,5.071109771728516,12212210.0,4.100239276885986
2013-05-08,5.199999809265137,4.942220211029053,5.093329906463623,5.097780227661133,8139957.0,4.121804237365723
2013-05-09,5.079999923706055,4.755559921264648,5.004439830780029,4.84443998336792,21066853.0,3.916966676712036
2013-05-10,5.328889846801758,4.86667013168335,4.86667013168335,5.2622199058532715,26543623.0,4.254761219024658
2013-05-13,5.751110076904297,5.199999809265137,5.204440116882324,5.533329963684082,28601880.0,4.4739670753479
2013-05-14,5.755559921264648,5.351109981536865,5.506669998168945,5.511109828948975,23858673.0,4.456000804901123
2013-05-15,6.062220096588135,5.386670112609863,5.386670112609863,6.048890113830566,36015482.0,4.890822410583496
2013-05-16,6.266670227050781,5.977779865264893,6.075550079345703,6.213329792022705,39621552.0,5.023780345916748
2013-05-17,6.511109828948975,6.004439830780029,6.195559978485107,6.453330039978027,53134508.0,5.217832088470459
2013-05-20,6.755559921264648,6.257780075073242,6.435550212860107,6.648890018463135,33760048.0,5.375952243804932
2013-05-21,6.662220001220703,6.355559825897217,6.497779846191406,6.488890171051025,28601919.0,5.246583938598633
2013-05-22,6.484439849853516,5.951109886169434,6.484439849853516,6.084440231323242,43798916.0,4.919566631317139
2013-05-23,6.195559978485107,5.906670093536377,6.039999961853027,5.98222017288208,46607586.0,4.836916446685791
2013-05-24,6.582220077514648,5.986670017242432,5.986670017242432,6.582220077514648,63459461.0,5.322045803070068
2013-05-27,6.724440097808838,6.453330039978027,6.604440212249756,6.631110191345215,43530340.0,5.361576080322266
2013-05-28,6.662220001220703,6.213329792022705,6.622220039367676,6.311110019683838,31505816.0,5.102840423583984
2013-05-29,6.542220115661621,6.208889961242676,6.2622199058532715,6.511109828948975,29536778.0,5.264549732208252
2013-05-30,6.533329963684082,6.266670227050781,6.355559825897217,6.355559825897217,18280057.0,5.13878059387207
2013-05-31,6.377779960632324,6.026669979095459,6.355559825897217,6.186669826507568,23149296.0,5.002223968505859
2013-06-03,6.235559940338135,6.0,6.128890037536621,6.079999923706055,15582449.0,5.0132155418396
2013-06-04,6.079999923706055,5.5555500984191895,6.066669940948486,5.8488898277282715,29277875.0,4.82265567779541
2013-06-05,6.088890075683594,5.688889980316162,5.777780055999756,5.928890228271484,20704947.0,4.888619422912598
2013-06-06,5.955550193786621,5.688889980316162,5.888889789581299,5.768889904022217,14091000.0,4.756692409515381
2013-06-07,5.764440059661865,5.204440116882324,5.679999828338623,5.3822197914123535,37865254.0,4.437866687774658
2013-06-13,5.377779960632324,5.1244401931762695,5.3155598640441895,5.311110019683838,19432269.0,4.3792338371276855
2013-06-14,5.835559844970703,5.2888898849487305,5.355559825897217,5.804440021514893,30164208.0,4.786004543304443
2013-06-17,5.955550193786621,5.679999828338623,5.800000190734863,5.946670055389404,21728569.0,4.903279781341553
2013-06-18,5.906670093536377,5.675559997558594,5.902219772338867,5.755559921264648,16865707.0,4.745701313018799
2013-06-19,5.84443998336792,5.608890056610107,5.697780132293701,5.777780055999756,8270736.0,4.764022350311279
2013-06-20,5.7288899421691895,5.337779998779297,5.688889980316162,5.488890171051025,17991825.0,4.525821208953857
2013-06-21,5.573329925537109,5.155550003051758,5.275559902191162,5.457779884338379,13871029.0,4.500169277191162
2013-06-24,5.511109828948975,5.186669826507568,5.462220191955566,5.213329792022705,16932593.0,4.298609733581543
2013-06-25,5.2711100578308105,4.715559959411621,5.111110210418701,5.155550003051758,15565515.0,4.250967502593994
2013-06-26,5.5555500984191895,5.199999809265137,5.266670227050781,5.493330001831055,17570034.0,4.529482364654541
2013-06-27,5.760000228881836,5.422220230102539,5.502220153808594,5.675559997558594,15609217.0,4.6797380447387695
2013-06-28,5.906670093536377,5.577779769897461,5.733329772949219,5.635550022125244,15165378.0,4.646747589111328
2013-07-01,5.955550193786621,5.333330154418945,5.56443977355957,5.937779903411865,16365154.0,4.895948886871338
2013-07-02,6.044439792633057,5.777780055999756,5.911109924316406,5.897779941558838,18678489.0,4.862967491149902
2013-07-03,5.98222017288208,5.777780055999756,5.871109962463379,5.924439907073975,10560217.0,4.884949684143066
2013-07-04,5.986670017242432,5.706669807434082,5.888889789581299,5.8222198486328125,11465606.0,4.800665378570557
2013-07-05,5.86667013168335,5.7111101150512695,5.777780055999756,5.7377800941467285,12429663.0,4.731040954589844
2013-07-08,5.671110153198242,5.448890209197998,5.5911102294921875,5.511109828948975,10782114.0,4.544142246246338
2013-07-09,5.622220039367676,5.235559940338135,5.426670074462891,5.28000020980835,19558194.0,4.353582382202148
2013-07-10,5.546669960021973,5.284440040588379,5.284440040588379,5.515550136566162,19358775.0,4.5478034019470215
2013-07-11,5.697780132293701,5.448890209197998,5.528890132904053,5.626669883728027,19539911.0,4.639425754547119
2013-07-12,5.755559921264648,5.417779922485352,5.626669883728027,5.444439888000488,17048686.0,4.489169597625732
2013-07-15,5.8488898277282715,5.471109867095947,5.471109867095947,5.840000152587891,16758769.0,4.815325736999512
2013-07-16,6.088890075683594,5.693329811096191,5.853330135345459,6.057779788970947,27777897.0,4.994894027709961
2013-07-17,6.293330192565918,5.924439907073975,6.111110210418701,5.928890228271484,18368916.0,4.888619422912598
2013-07-18,6.026669979095459,5.800000190734863,5.933330059051514,5.924439907073975,8899926.0,4.884949684143066
2013-07-19,6.302219867706299,5.8755598068237305,5.920000076293945,6.204440116882324,27115470.0,5.1158223152160645
2013-07-22,6.462220191955566,6.1422200202941895,6.1422200202941895,6.302219867706299,25028748.0,5.196444988250732
2013-07-23,6.386670112609863,6.213329792022705,6.311110019683838,6.368889808654785,17582130.0,5.251417636871338
2013-07-24,6.368889808654785,6.088890075683594,6.368889808654785,6.199999809265137,17132476.0,5.112160682678223
2013-07-25,6.257780075073242,5.86221981048584,6.1777801513671875,5.991109848022461,13450549.0,4.939921855926514
2013-07-26,5.977779865264893,5.604440212249756,5.977779865264893,5.7288899421691895,19571836.0,4.723711013793945
2013-07-29,5.742219924926758,5.457779884338379,5.599999904632568,5.679999828338623,9527089.0,4.683398723602295
2013-07-30,5.804440021514893,5.257780075073242,5.7111101150512695,5.515550136566162,14270058.0,4.5478034019470215
2013-07-31,5.599999904632568,5.422220230102539,5.515550136566162,5.466670036315918,8358720.0,4.507499694824219
2013-08-01,5.7022199630737305,5.426670074462891,5.466670036315918,5.688889980316162,14854722.0,4.690729141235352
2013-08-02,5.995550155639648,5.622220039367676,5.688889980316162,5.795559883117676,22587923.0,4.778682708740234
2013-08-05,5.911109924316406,5.715559959411621,5.777780055999756,5.888889789581299,13471080.0,4.855637073516846
2013-08-06,6.022220134735107,5.813330173492432,5.920000076293945,6.013329982757568,21716646.0,4.958243370056152
2013-08-07,6.155550003051758,5.871109962463379,6.039999961853027,5.933330059051514,20488052.0,4.892280101776123
2013-08-08,5.986670017242432,5.777780055999756,5.86667013168335,5.8222198486328125,12223467.0,4.800665378570557
2013-08-09,5.933330059051514,5.648890018463135,5.8577799797058105,5.751110076904297,11537313.0,4.742032051086426
2013-08-12,5.933330059051514,5.768889904022217,5.86667013168335,5.8222198486328125,11612254.0,4.800665378570557
2013-08-13,5.893330097198486,5.800000190734863,5.8488898277282715,5.86667013168335,7259967.0,4.837316513061523
2013-08-14,5.8577799797058105,5.657780170440674,5.8222198486328125,5.679999828338623,14036206.0,4.683398723602295
2013-08-15,5.7111101150512695,5.5555500984191895,5.6844401359558105,5.56443977355957,7540836.0,4.5881147384643555
2013-08-16,5.746669769287109,5.511109828948975,5.519999980926514,5.56443977355957,10860162.0,4.5881147384643555
2013-08-19,5.697780132293701,5.515550136566162,5.559999942779541,5.622220039367676,11533617.0,4.635756969451904
2013-08-20,5.768889904022217,5.599999904632568,5.622220039367676,5.7111101150512695,18671890.0,4.70905065536499
2013-08-21,5.7111101150512695,5.595550060272217,5.671110153198242,5.648890018463135,6729039.0,4.657747268676758
2013-08-22,5.679999828338623,5.546669960021973,5.608890056610107,5.644440174102783,7041903.0,4.654078006744385
2013-08-23,5.679999828338623,5.28000020980835,5.648890018463135,5.386670112609863,17844052.0,4.441535949707031
2013-08-26,5.546669960021973,5.368889808654785,5.377779960632324,5.493330001831055,17069996.0,4.529482364654541
2013-08-27,5.511109828948975,5.426670074462891,5.493330001831055,5.466670036315918,7693690.0,4.507499694824219
2013-08-28,5.502220153808594,5.328889846801758,5.462220191955566,5.333330154418945,13079603.0,4.397555351257324
2013-08-29,5.404439926147461,5.311110019683838,5.328889846801758,5.320000171661377,11521602.0,4.386563301086426
2013-08-30,5.333330154418945,4.933330059051514,5.320000171661377,4.977779865264893,26562750.0,4.104389190673828
2013-09-02,5.182219982147217,4.955550193786621,4.968890190124512,5.102220058441162,17017823.0,4.206994533538818
2013-09-03,5.226669788360596,5.093329906463623,5.102220058441162,5.204440116882324,18324915.0,4.291280269622803
2013-09-04,5.257780075073242,5.031109809875488,5.244440078735352,5.048890113830566,13804193.0,4.163021564483643
2013-09-05,5.266670227050781,4.968890190124512,5.048890113830566,5.164440155029297,19383984.0,4.258297920227051
2013-09-06,5.248889923095703,5.146669864654541,5.164440155029297,5.199999809265137,10766632.0,4.287618637084961
2013-09-09,5.360000133514404,5.088890075683594,5.231110095977783,5.306670188903809,20092122.0,4.37557315826416
2013-09-10,5.746669769287109,5.306670188903809,5.306670188903809,5.662220001220703,42082240.0,4.66873836517334
2013-09-11,5.688889980316162,5.457779884338379,5.662220001220703,5.56443977355957,21526728.0,4.5881147384643555
2013-09-12,5.599999904632568,5.488890171051025,5.546669960021973,5.577779769897461,10180869.0,4.599113941192627
2013-09-13,5.688889980316162,5.462220191955566,5.573329925537109,5.595550060272217,13515095.0,4.613766193389893
2013-09-16,5.715559959411621,5.546669960021973,5.5555500984191895,5.595550060272217,9274369.0,4.613766193389893
2013-09-17,5.595550060272217,5.333330154418945,5.595550060272217,5.3822197914123535,10983861.0,4.437866687774658
2013-09-18,5.404439926147461,5.306670188903809,5.328889846801758,5.351109981536865,3760870.0,4.412214756011963
2013-09-23,5.435550212860107,5.333330154418945,5.355559825897217,5.386670112609863,4636559.0,4.441535949707031
2013-09-24,5.386670112609863,5.155550003051758,5.386670112609863,5.248889923095703,12195360.0,4.327930450439453
2013-09-25,5.2622199058532715,5.111110210418701,5.2622199058532715,5.155550003051758,7422579.0,4.250967502593994
2013-09-26,5.191110134124756,4.995550155639648,5.13778018951416,5.022220134735107,10761275.0,4.141031742095947
2013-09-27,5.2977800369262695,5.039999961853027,5.062220096588135,5.266670227050781,11090250.0,4.342591285705566
2013-09-30,5.311110019683838,5.199999809265137,5.28000020980835,5.248889923095703,5748473.0,4.327930450439453
2013-10-08,5.511109828948975,5.324440002441406,5.328889846801758,5.422220230102539,18296118.0,4.470848560333252
2013-10-09,5.688889980316162,5.426670074462891,5.426670074462891,5.644440174102783,23046574.0,4.654078006744385
2013-10-10,5.915559768676758,5.56443977355957,5.648890018463135,5.893330097198486,32637982.0,4.859298229217529
2013-10-11,6.066669940948486,5.826670169830322,5.86667013168335,5.831110000610352,28939711.0,4.807995796203613
2013-10-14,5.986670017242432,5.724440097808838,5.831110000610352,5.915559768676758,16323610.0,4.877628326416016
2013-10-15,5.911109924316406,5.551109790802002,5.911109924316406,5.599999904632568,18689208.0,4.617435455322266
2013-10-16,5.7377800941467285,5.422220230102539,5.608890056610107,5.493330001831055,16580839.0,4.529482364654541
2013-10-17,5.706669807434082,5.506669998168945,5.511109828948975,5.622220039367676,11128164.0,4.635756969451904
2013-10-18,5.755559921264648,5.599999904632568,5.644440174102783,5.657780170440674,9500841.0,4.6650776863098145
2013-10-21,5.977779865264893,5.528890132904053,5.635550022125244,5.968890190124512,16017070.0,4.921600818634033
2013-10-22,6.391109943389893,6.01777982711792,6.079999923706055,6.155550003051758,52713450.0,5.075510025024414
2013-10-23,6.457779884338379,5.84443998336792,6.168889999389648,6.199999809265137,24268965.0,5.112160682678223
2013-10-24,6.386670112609863,6.097780227661133,6.159999847412109,6.199999809265137,24273758.0,5.112160682678223
2013-10-25,6.253330230712891,5.911109924316406,6.208889961242676,6.057779788970947,12280743.0,4.994894027709961
2013-10-28,6.333330154418945,6.008890151977539,6.088890075683594,6.3155598640441895,19063921.0,5.20744514465332
2013-10-29,6.3155598640441895,5.6844401359558105,6.222219944000244,5.8755598068237305,31744768.0,4.844645977020264
2013-10-30,5.902219772338867,5.635550022125244,5.86667013168335,5.808889865875244,20502096.0,4.789673805236816
2013-10-31,5.871109962463379,5.7022199630737305,5.853330135345459,5.813330173492432,6278964.0,4.7933349609375
2013-11-01,5.808889865875244,5.5555500984191895,5.777780055999756,5.679999828338623,9308155.0,4.683398723602295
2013-11-04,5.906670093536377,5.622220039367676,5.7111101150512695,5.639999866485596,10436897.0,4.650416851043701
2013-11-05,5.760000228881836,5.475550174713135,5.644440174102783,5.657780170440674,7625486.0,4.6650776863098145
2013-11-06,5.871109962463379,5.622220039367676,5.7288899421691895,5.6844401359558105,9576582.0,4.6870598793029785
2013-11-07,5.462220191955566,5.1155500411987305,5.373330116271973,5.1155500411987305,36974445.0,4.217986106872559
2013-11-08,5.3155598640441895,5.022220134735107,5.235559940338135,5.128890037536621,19957441.0,4.22898530960083
2013-11-11,5.422220230102539,5.022220134735107,5.048890113830566,5.2711100578308105,13648563.0,4.34625244140625
2013-11-12,5.422220230102539,5.213329792022705,5.266670227050781,5.28000020980835,9758436.0,4.353582382202148
2013-11-13,5.333330154418945,5.093329906463623,5.333330154418945,5.1422200202941895,8451661.0,4.23997688293457
2013-11-14,5.155550003051758,4.964439868927002,5.155550003051758,5.066669940948486,10550445.0,4.177682399749756
2013-11-15,5.244440078735352,5.039999961853027,5.102220058441162,5.155550003051758,11005024.0,4.250967502593994
2013-11-18,5.444439888000488,5.159999847412109,5.199999809265137,5.43110990524292,18459036.0,4.478178024291992
2013-11-19,5.595550060272217,5.351109981536865,5.444439888000488,5.462220191955566,12702948.0,4.503830909729004
2013-11-20,5.484439849853516,5.368889808654785,5.448890209197998,5.43110990524292,5960247.0,4.478178024291992
2013-11-21,5.435550212860107,5.306670188903809,5.43110990524292,5.333330154418945,5709046.0,4.397555351257324
2013-11-22,5.373330116271973,5.248889923095703,5.351109981536865,5.253330230712891,6205176.0,4.331591606140137
2013-11-25,5.519999980926514,5.266670227050781,5.266670227050781,5.4088897705078125,12631549.0,4.459856986999512
2013-11-26,5.546669960021973,5.355559825897217,5.422220230102539,5.466670036315918,6485843.0,4.507499694824219
2013-11-27,5.577779769897461,5.422220230102539,5.466670036315918,5.488890171051025,7920274.0,4.525821208953857
2013-11-28,5.755559921264648,5.462220191955566,5.493330001831055,5.688889980316162,13019157.0,4.690729141235352
2013-11-29,6.0,5.693329811096191,5.693329811096191,5.746669769287109,17503359.0,4.738370895385742
2013-12-02,5.697780132293701,5.266670227050781,5.644440174102783,5.351109981536865,14925424.0,4.412214756011963
2013-12-03,5.56889009475708,5.244440078735352,5.2711100578308105,5.515550136566162,7106964.0,4.5478034019470215
2013-12-04,5.8222198486328125,5.493330001831055,5.497779846191406,5.7111101150512695,15166374.0,4.70905065536499
2013-12-05,5.800000190734863,5.648890018463135,5.773330211639404,5.724440097808838,7579183.0,4.720041751861572
2013-12-06,5.7288899421691895,5.582220077514648,5.688889980316162,5.644440174102783,6497705.0,4.654078006744385
2013-12-09,5.813330173492432,5.657780170440674,5.688889980316162,5.751110076904297,10046009.0,4.742032051086426
2013-12-10,5.84443998336792,5.724440097808838,5.777780055999756,5.764440059661865,5549690.0,4.753024101257324
2013-12-11,5.915559768676758,5.599999904632568,5.764440059661865,5.688889980316162,9976623.0,4.690729141235352
2013-12-12,6.039999961853027,5.599999904632568,5.675559997558594,5.977779865264893,19629603.0,4.928930282592773
2013-12-13,6.097780227661133,5.826670169830322,5.888889789581299,6.039999961853027,17457086.0,4.980233669281006
2013-12-16,6.079999923706055,5.911109924316406,6.022220134735107,6.044439792633057,9576234.0,4.9838948249816895
2013-12-17,6.053329944610596,5.742219924926758,6.013329982757568,5.933330059051514,11152989.0,4.892280101776123
2013-12-18,6.311110019683838,5.777780055999756,5.8755598068237305,5.928890228271484,20592288.0,4.888619422912598
2013-12-19,5.973330020904541,5.782219886779785,5.973330020904541,5.804440021514893,9513150.0,4.786004543304443
2013-12-20,5.84443998336792,5.586669921875,5.84443998336792,5.599999904632568,9085520.0,4.617435455322266
2013-12-23,5.777780055999756,5.404439926147461,5.679999828338623,5.773330211639404,13660555.0,4.7603535652160645
2013-12-24,6.026669979095459,5.733329772949219,5.755559921264648,5.955550193786621,13909117.0,4.9106011390686035
2013-12-25,6.413330078125,5.920000076293945,5.951109886169434,6.244440078735352,36338710.0,5.1488037109375
2013-12-26,6.471109867095947,5.960000038146973,6.222219944000244,6.311110019683838,21421120.0,5.203775882720947
2013-12-27,6.519999980926514,6.231110095977783,6.266670227050781,6.360000133514404,16573115.0,5.2440876960754395
2013-12-30,6.422220230102539,6.159999847412109,6.342219829559326,6.253330230712891,15594036.0,5.156133651733398
2013-12-31,6.444439888000488,6.13778018951416,6.191110134124756,6.173329830169678,15541992.0,5.090169906616211
2014-01-02,6.791110038757324,6.1422200202941895,6.1777801513671875,6.791110038757324,33468880.0,5.5995564460754395
2014-01-03,7.253330230712891,6.942220211029053,6.991109848022461,7.195559978485107,69856861.0,5.933041572570801
2014-01-06,7.466670036315918,7.048890113830566,7.13332986831665,7.213329792022705,38054148.0,5.947693824768066
2014-01-07,7.466670036315918,7.044439792633057,7.13332986831665,7.368889808654785,37915917.0,6.075959205627441
2014-01-08,7.688889980316162,7.257780075073242,7.324440002441406,7.497779846191406,24468790.0,6.182235240936279
2014-01-09,7.626669883728027,7.111110210418701,7.400000095367432,7.173329830169678,25386502.0,5.914712429046631
2014-01-10,7.413330078125,7.066669940948486,7.13332986831665,7.182219982147217,17033085.0,5.922042369842529
2014-01-13,7.533329963684082,7.088890075683594,7.088890075683594,7.471109867095947,21414062.0,6.160244464874268
2014-01-14,7.933330059051514,7.466670036315918,7.528890132904053,7.773330211639404,33076687.0,6.409437656402588
2014-01-15,8.133330345153809,7.666669845581055,7.782219886779785,7.786670207977295,26680702.0,6.420436859130859
2014-01-16,8.048890113830566,7.546669960021973,7.791110038757324,7.8222198486328125,24912400.0,6.44974946975708
2014-01-17,7.911109924316406,7.559999942779541,7.688889980316162,7.666669845581055,16431522.0,6.321491241455078
2014-01-20,7.800000190734863,7.373330116271973,7.56443977355957,7.417779922485352,16158066.0,6.116271495819092
2014-01-21,7.911109924316406,7.311110019683838,7.355559825897217,7.835559844970703,31796273.0,6.460748672485352
2014-01-22,8.319999694824219,7.86667013168335,7.884439945220947,8.266670227050781,34589776.0,6.816217422485352
2014-01-23,8.533329963684082,8.111109733581543,8.213330268859863,8.431110382080078,18195495.0,6.951805114746094
2014-01-24,8.511110305786133,8.177780151367188,8.377779960632324,8.31110954284668,19520538.0,6.852859020233154
2014-01-27,8.368889808654785,8.057780265808105,8.226670265197754,8.111109733581543,11354769.0,6.68795108795166
2014-01-28,8.271109580993652,7.693329811096191,8.142219543457031,7.924439907073975,18294174.0,6.534034252166748
2014-01-29,8.222220420837402,7.800000190734863,7.8488898277282715,7.995550155639648,18863667.0,6.592667579650879
2014-01-30,8.031109809875488,7.7111101150512695,8.0,7.888889789581299,10256199.0,6.504721641540527
2014-02-07,8.568889617919922,7.755559921264648,7.755559921264648,8.537779808044434,17591899.0,7.039759159088135
2014-02-10,8.822219848632812,8.462220191955566,8.555560111999512,8.800000190734863,18077663.0,7.2559709548950195
2014-02-11,8.800000190734863,8.02221965789795,8.795559883117676,8.27554988861084,23834801.0,6.823538780212402
2014-02-12,8.346670150756836,8.026670455932617,8.279999732971191,8.324440002441406,12018818.0,6.863851070404053
2014-02-13,8.324440002441406,8.057780265808105,8.266670227050781,8.079999923706055,11579980.0,6.662299633026123
2014-02-14,8.111109733581543,7.777780055999756,8.035550117492676,7.8488898277282715,19040730.0,6.471739768981934
2014-02-17,8.066670417785645,7.804440021514893,7.86667013168335,8.062219619750977,23126643.0,6.64763879776001
2014-02-18,8.453330039978027,8.008890151977539,8.128890037536621,8.28888988494873,30489171.0,6.834538459777832
2014-02-19,8.28888988494873,7.86667013168335,8.235549926757812,7.986670017242432,17900912.0,6.5853447914123535
2014-02-20,7.991109848022461,7.333330154418945,7.986670017242432,7.435550212860107,32234269.0,6.130923748016357
2014-02-21,7.506669998168945,7.311110019683838,7.444439888000488,7.444439888000488,19219826.0,6.138253688812256
2014-02-24,7.613329887390137,7.2977800369262695,7.426670074462891,7.559999942779541,21086824.0,6.233537673950195
2014-02-25,7.622220039367676,6.960000038146973,7.604440212249756,7.044439792633057,29148567.0,5.808437347412109
2014-02-26,7.168889999389648,6.666669845581055,7.044439792633057,7.1511101722717285,23424952.0,5.896391868591309
2014-02-27,7.275559902191162,6.977779865264893,7.226669788360596,7.013329982757568,13646997.0,5.782785415649414
2014-02-28,7.320000171661377,6.840000152587891,6.942220211029053,7.311110019683838,20670003.0,6.028317451477051
2014-03-03,7.515550136566162,7.222219944000244,7.2888898849487305,7.444439888000488,17151313.0,6.138253688812256
2014-03-04,7.480000019073486,7.311110019683838,7.435550212860107,7.324440002441406,8300004.0,6.039308547973633
2014-03-05,7.426670074462891,7.235559940338135,7.333330154418945,7.373330116271973,9786843.0,6.079620838165283
2014-03-06,7.364439964294434,6.968890190124512,7.302219867706299,7.106669902801514,25594056.0,5.859747409820557
2014-03-07,7.146669864654541,6.98222017288208,7.093329906463623,7.022220134735107,11535360.0,5.7901153564453125
2014-03-10,6.937779903411865,6.435550212860107,6.937779903411865,6.657780170440674,26367477.0,5.489620208740234
2014-03-11,6.871109962463379,6.599999904632568,6.648890018463135,6.835559844970703,27996052.0,5.63620662689209
2014-03-12,7.102220058441162,6.7111101150512695,6.7111101150512695,7.066669940948486,16709784.0,5.826766490936279
2014-03-13,7.582220077514648,7.119999885559082,7.128890037536621,7.475550174713135,32184004.0,6.163905143737793
2014-03-14,7.582220077514648,7.320000171661377,7.466670036315918,7.537779808044434,18097078.0,6.215216636657715
2014-03-17,7.724440097808838,7.377779960632324,7.435550212860107,7.524439811706543,12998630.0,6.204216957092285
2014-03-18,7.813330173492432,7.559999942779541,7.559999942779541,7.644440174102783,18588523.0,6.303162574768066
2014-03-19,7.666669845581055,7.111110210418701,7.608890056610107,7.56443977355957,18662888.0,6.237198352813721
2014-03-20,7.493330001831055,7.071109771728516,7.462220191955566,7.106669902801514,12447870.0,5.859747409820557
2014-03-21,7.1777801513671875,6.755559921264648,7.022220134735107,7.071109771728516,21136952.0,5.830427169799805
2014-03-24,7.128890037536621,6.933330059051514,7.1244401931762695,7.057779788970947,11070288.0,5.819436073303223
2014-03-25,7.173329830169678,6.977779865264893,6.977779865264893,7.062220096588135,10033924.0,5.8230977058410645
2014-03-26,7.5555500984191895,7.053329944610596,7.066669940948486,7.493330001831055,19309983.0,6.178565979003906
2014-03-27,7.551109790802002,7.311110019683838,7.488890171051025,7.3155598640441895,14687232.0,6.031986713409424
2014-03-28,7.3155598640441895,6.955550193786621,7.2888898849487305,7.026669979095459,13117144.0,5.793785095214844
2014-03-31,7.377779960632324,6.98222017288208,7.0,7.093329906463623,10828741.0,5.848748683929443
2014-04-01,7.804440021514893,7.1155500411987305,7.195559978485107,7.804440021514893,45937251.0,6.435088157653809
2014-04-02,7.991109848022461,7.613329887390137,7.888889789581299,7.86667013168335,50810388.0,6.486400127410889
2014-04-03,8.026670455932617,7.715559959411621,7.733329772949219,7.871109962463379,21719340.0,6.490060329437256
2014-04-04,7.946670055389404,7.671110153198242,7.8577799797058105,7.902219772338867,16530970.0,6.515712738037109
2014-04-08,7.871109962463379,7.5911102294921875,7.86667013168335,7.7111101150512695,19507518.0,6.358134746551514
2014-04-09,8.084440231323242,7.644440174102783,7.760000228881836,8.039999961853027,25403586.0,6.629317760467529
2014-04-10,8.528889656066895,7.955550193786621,8.031109809875488,8.111109733581543,44528553.0,6.68795108795166
2014-04-11,8.11555004119873,7.777780055999756,7.946670055389404,7.991109848022461,19980996.0,6.589006423950195
2014-04-14,8.222220420837402,7.924439907073975,7.977779865264893,8.062219619750977,14458297.0,6.64763879776001
2014-04-15,8.106670379638672,7.7022199630737305,8.0,7.777780055999756,11880731.0,6.413106441497803
2014-04-16,7.813330173492432,7.457779884338379,7.733329772949219,7.626669883728027,19631207.0,6.288509845733643
2014-04-17,7.626669883728027,7.475550174713135,7.622220039367676,7.542220115661621,9459373.0,6.21887731552124
2014-04-18,7.760000228881836,7.422220230102539,7.533329963684082,7.7377800941467285,12775268.0,6.380125522613525
2014-04-21,7.853330135345459,7.422220230102539,7.688889980316162,7.471109867095947,14093010.0,6.160244464874268
2014-04-22,7.613329887390137,7.111110210418701,7.488890171051025,7.28000020980835,23605256.0,6.002666473388672
2014-04-23,7.43110990524292,7.199999809265137,7.373330116271973,7.2977800369262695,11503203.0,6.017326831817627
2014-04-24,7.2977800369262695,7.008890151977539,7.2977800369262695,7.208889961242676,13679320.0,5.944032669067383
2014-04-25,7.235559940338135,7.026669979095459,7.119999885559082,7.035550117492676,7531800.0,5.801106929779053
2014-04-28,7.057779788970947,6.808889865875244,7.039999961853027,6.98222017288208,12278974.0,5.757133483886719
2014-04-29,7.395559787750244,6.986670017242432,7.039999961853027,7.391109943389893,17620773.0,6.094281196594238
2014-04-30,7.56889009475708,7.328889846801758,7.337779998779297,7.400000095367432,14072476.0,6.1016106605529785
2014-05-05,7.542220115661621,7.293330192565918,7.422220230102539,7.528890132904053,8822592.0,6.207886695861816
2014-05-06,7.7111101150512695,7.435550212860107,7.56889009475708,7.546669960021973,14610069.0,6.2225470542907715
2014-05-07,7.493330001831055,7.111110210418701,7.493330001831055,7.182219982147217,12150812.0,5.922042369842529
2014-05-08,7.257780075073242,7.035550117492676,7.244440078735352,7.057779788970947,15600127.0,5.819436073303223
2014-05-09,7.128890037536621,6.924439907073975,7.031109809875488,7.053329944610596,9881100.0,5.815767288208008
2014-05-12,7.275559902191162,7.013329982757568,7.1244401931762695,7.2622199058532715,11853542.0,5.988006114959717
2014-05-13,7.311110019683838,7.1244401931762695,7.2622199058532715,7.199999809265137,6803275.0,5.936702251434326
2014-05-14,7.244440078735352,7.111110210418701,7.155550003051758,7.159999847412109,5511251.0,5.903720378875732
2014-05-15,7.346670150756836,6.942220211029053,7.128890037536621,7.031109809875488,13295697.0,5.797445297241211
2014-05-16,7.022220134735107,6.84443998336792,7.0,7.013329982757568,13158193.0,5.782785415649414
2014-05-19,7.0,6.813330173492432,6.977779865264893,6.8577799797058105,9097143.0,5.654528617858887
2014-05-20,7.035550117492676,6.715559959411621,6.893330097198486,6.840000152587891,15183972.0,5.639867782592773
2014-05-21,6.955550193786621,6.688889980316162,6.800000190734863,6.937779903411865,7274486.0,5.720491409301758
2014-05-22,7.1244401931762695,6.960000038146973,6.986670017242432,6.977779865264893,13094635.0,5.753472328186035
2014-05-23,7.119999885559082,6.960000038146973,6.968890190124512,7.102220058441162,6254316.0,5.856079578399658
2014-05-26,7.2888898849487305,7.102220058441162,7.102220058441162,7.226669788360596,10968149.0,5.958693504333496
2014-05-27,7.226669788360596,7.0,7.191110134124756,7.039999961853027,15525857.0,5.804775714874268
2014-05-28,7.128890037536621,6.786670207977295,7.062220096588135,7.102220058441162,28184143.0,5.856079578399658
2014-05-29,7.2888898849487305,7.044439792633057,7.097780227661133,7.071109771728516,32647401.0,5.830427169799805
2014-05-30,7.1777801513671875,6.8488898277282715,7.097780227661133,7.013329982757568,13805397.0,5.782785415649414
2014-06-03,7.062220096588135,6.937779903411865,7.062220096588135,6.942220211029053,5715495.0,5.724152565002441
2014-06-04,6.995550155639648,6.826670169830322,6.942220211029053,6.964439868927002,10631999.0,5.742473125457764
2014-06-05,7.204440116882324,6.937779903411865,6.964439868927002,7.1422200202941895,16952413.0,5.889060974121094
2014-06-06,7.360000133514404,7.1244401931762695,7.128890037536621,7.186669826507568,17540464.0,5.925711631774902
2014-06-09,7.346670150756836,7.164440155029297,7.213329792022705,7.217780113220215,12481933.0,5.9513630867004395
2014-06-10,7.337779998779297,7.088890075683594,7.222219944000244,7.333330154418945,21796269.0,6.046638488769531
2014-06-11,7.5911102294921875,7.311110019683838,7.360000133514404,7.448890209197998,21207879.0,6.141923427581787
2014-06-12,7.537779808044434,7.360000133514404,7.440000057220459,7.373330116271973,9378094.0,6.079620838165283
2014-06-13,7.622220039367676,7.244440078735352,7.368889808654785,7.5555500984191895,19443687.0,6.229869365692139
2014-06-16,7.666669845581055,7.511109828948975,7.5555500984191895,7.577779769897461,21506922.0,6.248198509216309
2014-06-17,7.582220077514648,7.404439926147461,7.582220077514648,7.506669998168945,11137893.0,6.189565181732178
2014-06-18,7.502220153808594,7.373330116271973,7.480000019073486,7.448890209197998,8752025.0,6.141923427581787
2014-06-19,7.524439811706543,7.088890075683594,7.524439811706543,7.208889961242676,9865320.0,5.944032669067383
2014-06-20,7.360000133514404,7.13332986831665,7.139999866485596,7.226669788360596,5915037.0,6.042513847351074
2014-06-23,7.226669788360596,6.506669998168945,7.199999809265137,6.586669921875,63207408.0,5.507383823394775
2014-06-24,6.579999923706055,6.406670093536377,6.519999980926514,6.553329944610596,28959720.0,5.479506492614746
2014-06-25,6.726669788360596,6.386670112609863,6.533329963684082,6.679999828338623,28005436.0,5.585420608520508
2014-06-26,6.833330154418945,6.613329887390137,6.639999866485596,6.686669826507568,27796720.0,5.590997695922852
2014-06-27,6.699999809265137,6.559999942779541,6.693329811096191,6.599999904632568,18730777.0,5.518529415130615
2014-06-30,6.619999885559082,6.420000076293945,6.606669902801514,6.586669921875,34715032.0,5.507383823394775
2014-07-01,6.586669921875,6.466670036315918,6.586669921875,6.506669998168945,18009988.0,5.440492153167725
2014-07-02,6.619999885559082,6.473330020904541,6.526669979095459,6.599999904632568,26208006.0,5.518529415130615
2014-07-03,6.813330173492432,6.546669960021973,6.606669902801514,6.753330230712891,37106277.0,5.646735191345215
2014-07-04,6.826670169830322,6.599999904632568,6.753330230712891,6.639999866485596,29913775.0,5.551975250244141
2014-07-07,6.699999809265137,6.246669769287109,6.653329849243164,6.300000190734863,56082081.0,5.2676873207092285
2014-07-08,6.413330078125,6.300000190734863,6.373330116271973,6.360000133514404,26625177.0,5.3178558349609375
2014-07-09,6.380000114440918,6.233329772949219,6.36667013168335,6.266670227050781,19063926.0,5.239818096160889
2014-07-10,6.306670188903809,5.960000038146973,6.266670227050781,6.079999923706055,35104239.0,5.083735942840576
2014-07-11,6.233329772949219,6.033329963684082,6.033329963684082,6.113329887390137,18820197.0,5.1116042137146
2014-07-14,6.239999771118164,6.073329925537109,6.146669864654541,6.21999979019165,22625935.0,5.200795650482178
2014-07-15,6.233329772949219,6.079999923706055,6.21999979019165,6.139999866485596,17762548.0,5.133904933929443
2014-07-16,6.21999979019165,6.113329887390137,6.119999885559082,6.166669845581055,15435795.0,5.1562042236328125
2014-07-17,6.286670207977295,6.153329849243164,6.166669845581055,6.226669788360596,15936534.0,5.2063727378845215
2014-07-18,6.293330192565918,6.173329830169678,6.193329811096191,6.239999771118164,13504266.0,5.217518329620361
2014-07-21,6.260000228881836,6.139999866485596,6.239999771118164,6.199999809265137,9582046.0,5.184072971343994
2014-07-22,6.353330135345459,6.13332986831665,6.213329792022705,6.340000152587891,21905736.0,5.301133155822754
2014-07-23,6.333330154418945,6.139999866485596,6.333330154418945,6.166669845581055,15032215.0,5.1562042236328125
2014-07-24,6.226669788360596,6.053329944610596,6.139999866485596,6.099999904632568,17770933.0,5.100459098815918
2014-07-25,6.146669864654541,5.986670017242432,6.106669902801514,6.039999961853027,23490328.0,5.050290584564209
2014-07-28,6.199999809265137,6.059999942779541,6.066669940948486,6.166669845581055,20456115.0,5.1562042236328125
2014-07-29,6.373330116271973,6.13332986831665,6.166669845581055,6.36667013168335,35891251.0,5.323432922363281
2014-07-30,6.533329963684082,6.266670227050781,6.333330154418945,6.473330020904541,35436406.0,5.41261625289917
2014-07-31,6.513329982757568,6.413330078125,6.473330020904541,6.473330020904541,21975505.0,5.41261625289917
2014-08-01,6.493330001831055,6.28000020980835,6.466670036315918,6.286670207977295,24855475.0,5.256541728973389
2014-08-04,6.539999961853027,6.286670207977295,6.286670207977295,6.526669979095459,31165495.0,5.457214832305908
2014-08-05,6.653329849243164,6.486670017242432,6.526669979095459,6.613329887390137,28885821.0,5.529675483703613
2014-08-06,6.840000152587891,6.526669979095459,6.599999904632568,6.733329772949219,41580997.0,5.630011558532715
2014-08-07,7.0,6.753330230712891,6.753330230712891,6.860000133514404,51970056.0,5.735925674438477
2014-08-08,6.940000057220459,6.71999979019165,6.860000133514404,6.793330192565918,28332672.0,5.680180549621582
2014-08-11,6.86667013168335,6.746669769287109,6.793330192565918,6.853330135345459,26831493.0,5.730349540710449
2014-08-12,6.986670017242432,6.800000190734863,6.800000190734863,6.840000152587891,21959248.0,5.719203472137451
2014-08-13,6.906670093536377,6.766670227050781,6.826670169830322,6.880000114440918,24850210.0,5.752648830413818
2014-08-14,6.86667013168335,6.606669902801514,6.86667013168335,6.686669826507568,28372990.0,5.590997695922852
2014-08-15,6.78000020980835,6.566669940948486,6.673329830169678,6.733329772949219,22750902.0,5.630011558532715
2014-08-18,6.786670207977295,6.71999979019165,6.733329772949219,6.786670207977295,19061853.0,5.674612045288086
2014-08-19,6.960000038146973,6.78000020980835,6.813330173492432,6.933330059051514,45230428.0,5.797240257263184
2014-08-20,7.026669979095459,6.840000152587891,6.933330059051514,6.893330097198486,30779425.0,5.763794898986816
2014-08-21,7.139999866485596,6.806670188903809,6.893330097198486,7.093329906463623,52161283.0,5.931022644042969
2014-08-22,7.159999847412109,6.986670017242432,7.046669960021973,7.13332986831665,36012697.0,5.964468479156494
2014-08-25,7.300000190734863,7.079999923706055,7.13332986831665,7.106669902801514,31260487.0,5.942176342010498
2014-08-26,7.106669902801514,6.806670188903809,7.106669902801514,6.86667013168335,29505549.0,5.7415032386779785
2014-08-27,6.960000038146973,6.813330173492432,6.86667013168335,6.893330097198486,18935922.0,5.763794898986816
2014-08-28,6.920000076293945,6.646669864654541,6.906670093536377,6.699999809265137,23471590.0,5.60214376449585
2014-08-29,6.900000095367432,6.673329830169678,6.699999809265137,6.873330116271973,18465606.0,5.747072219848633
2014-09-01,6.953330039978027,6.800000190734863,6.873330116271973,6.913330078125,21006706.0,5.780517578125
2014-09-02,7.099999904632568,6.86667013168335,6.940000057220459,7.046669960021973,36059052.0,5.892007827758789
2014-09-03,7.093329906463623,6.966670036315918,7.019999980926514,7.053329944610596,32288716.0,5.897577285766602
2014-09-04,7.166669845581055,7.039999961853027,7.046669960021973,7.059999942779541,34714740.0,5.903154373168945
2014-09-05,7.213329792022705,7.053329944610596,7.13332986831665,7.166669845581055,38145418.0,5.992345333099365
2014-09-09,7.293330192565918,7.099999904632568,7.266670227050781,7.213329792022705,36047367.0,6.031359672546387
2014-09-10,7.186669826507568,7.079999923706055,7.13332986831665,7.13332986831665,28467628.0,5.964468479156494
2014-09-11,7.166669845581055,7.046669960021973,7.119999885559082,7.059999942779541,41242671.0,5.903154373168945
2014-09-12,7.099999904632568,7.013329982757568,7.059999942779541,7.093329906463623,22371076.0,5.931022644042969
2014-09-15,7.119999885559082,7.019999980926514,7.093329906463623,7.106669902801514,22119210.0,5.942176342010498
2014-09-16,7.106669902801514,6.766670227050781,7.099999904632568,6.840000152587891,34500529.0,5.719203472137451
2014-09-17,6.853330135345459,6.619999885559082,6.806670188903809,6.746669769287109,32958721.0,5.641165733337402
2014-09-18,6.860000133514404,6.686669826507568,6.739999771118164,6.853330135345459,16970271.0,5.730349540710449
2014-09-19,7.28000020980835,6.786670207977295,6.853330135345459,7.099999904632568,38245359.0,5.936598777770996
2014-09-22,7.073329925537109,6.893330097198486,7.066669940948486,6.960000038146973,29553489.0,5.819540500640869
2014-09-23,7.193329811096191,6.913330078125,6.966670036315918,7.066669940948486,40641324.0,5.908730983734131
2014-09-24,7.253330230712891,7.006669998168945,7.026669979095459,7.166669845581055,58210525.0,5.992345333099365
2014-09-25,7.253330230712891,7.053329944610596,7.253330230712891,7.073329925537109,34890153.0,5.914299964904785
2014-09-26,7.166669845581055,7.006669998168945,7.033329963684082,7.033329963684082,22223271.0,5.88085412979126
2014-09-29,7.146669864654541,7.019999980926514,7.046669960021973,7.119999885559082,28493964.0,5.953322410583496
2014-09-30,7.186669826507568,7.086669921875,7.119999885559082,7.126669883728027,28486896.0,5.958899974822998
2014-10-08,7.239999771118164,7.13332986831665,7.239999771118164,7.21999979019165,33300844.0,6.036937236785889
2014-10-09,7.300000190734863,7.113329887390137,7.21999979019165,7.173329830169678,45292015.0,5.997913837432861
2014-10-10,7.179999828338623,7.026669979095459,7.173329830169678,7.053329944610596,31295418.0,5.897577285766602
2014-10-13,7.039999961853027,6.893330097198486,7.039999961853027,6.946670055389404,25143081.0,5.808393955230713
2014-10-14,6.986670017242432,6.880000114440918,6.926670074462891,6.966670036315918,17475933.0,5.825117588043213
2014-10-15,6.980000019073486,6.846670150756836,6.966670036315918,6.926670074462891,18077256.0,5.7916717529296875
2014-10-16,6.946670055389404,6.813330173492432,6.86667013168335,6.833330154418945,21401553.0,5.713626384735107
2014-10-17,6.873330116271973,6.63332986831665,6.826670169830322,6.713329792022705,28441602.0,5.613288879394531
2014-10-20,6.793330192565918,6.71999979019165,6.760000228881836,6.760000228881836,18258948.0,5.6523118019104
2014-10-21,6.78000020980835,6.653329849243164,6.78000020980835,6.666669845581055,16114099.0,5.57427453994751
2014-10-22,6.726669788360596,6.546669960021973,6.666669845581055,6.546669960021973,15857614.0,5.47393798828125
2014-10-23,6.593329906463623,6.380000114440918,6.526669979095459,6.393330097198486,17406339.0,5.345724105834961
2014-10-24,6.453330039978027,6.393330097198486,6.393330097198486,6.433330059051514,10350853.0,5.379169940948486
2014-10-27,6.533329963684082,6.36667013168335,6.400000095367432,6.473330020904541,9828715.0,5.41261625289917
2014-10-28,6.566669940948486,6.466670036315918,6.473330020904541,6.559999942779541,14477550.0,5.485084056854248
2014-10-29,6.693329811096191,6.553329944610596,6.586669921875,6.653329849243164,20929453.0,5.5631208419799805
2014-10-30,6.686669826507568,6.566669940948486,6.639999866485596,6.586669921875,18086245.0,5.507383823394775
2014-10-31,6.626669883728027,6.460000038146973,6.586669921875,6.5,19806814.0,5.434915065765381
2014-11-03,6.586669921875,6.453330039978027,6.533329963684082,6.519999980926514,20817444.0,5.4516377449035645
2014-11-04,6.526669979095459,6.380000114440918,6.519999980926514,6.413330078125,26848761.0,5.3624467849731445
2014-11-05,6.413330078125,6.293330192565918,6.400000095367432,6.300000190734863,30409102.0,5.2676873207092285
2014-11-06,6.393330097198486,6.153329849243164,6.300000190734863,6.386670112609863,33709521.0,5.340156078338623
2014-11-07,6.386670112609863,6.193329811096191,6.386670112609863,6.239999771118164,29150736.0,5.217518329620361
2014-11-10,6.28000020980835,6.199999809265137,6.239999771118164,6.260000228881836,23844549.0,5.234241485595703
2014-11-11,6.300000190734863,5.920000076293945,6.286670207977295,6.013329982757568,44114950.0,5.027990818023682
2014-11-12,6.093329906463623,5.953330039978027,5.980000019073486,6.079999923706055,15987133.0,5.083735942840576
2014-11-13,6.073329925537109,5.906670093536377,6.073329925537109,5.940000057220459,23207862.0,4.966676235198975
2014-11-14,6.006669998168945,5.873330116271973,5.933330059051514,5.966670036315918,15857184.0,4.988976001739502
2014-11-17,6.079999923706055,5.933330059051514,6.026669979095459,6.019999980926514,23250337.0,5.033567905426025
2014-11-18,6.059999942779541,6.0,6.019999980926514,6.033329963684082,11236696.0,5.044713973999023
2014-11-19,6.086669921875,6.006669998168945,6.033329963684082,6.066669940948486,14230917.0,5.072589874267578
2014-11-20,6.086669921875,6.033329963684082,6.066669940948486,6.059999942779541,14426080.0,5.067012786865234
2014-11-21,6.073329925537109,5.986670017242432,6.059999942779541,6.046669960021973,18636154.0,5.055867671966553
2014-11-24,6.093329906463623,6.039999961853027,6.086669921875,6.059999942779541,29073216.0,5.067012786865234
2014-11-25,6.206669807434082,6.046669960021973,6.066669940948486,6.186669826507568,36613422.0,5.172927379608154
2014-11-26,6.286670207977295,6.113329887390137,6.199999809265137,6.179999828338623,32648227.0,5.1673502922058105
2014-11-27,6.293330192565918,6.146669864654541,6.179999828338623,6.28000020980835,35366886.0,5.250964641571045
2014-11-28,6.320000171661377,6.199999809265137,6.253330230712891,6.246669769287109,30834285.0,5.223095893859863
2014-12-01,6.28000020980835,6.13332986831665,6.253330230712891,6.159999847412109,25412541.0,5.150627136230469
2014-12-02,6.21999979019165,6.13332986831665,6.153329849243164,6.186669826507568,24081555.0,5.172927379608154
2014-12-03,6.320000171661377,6.173329830169678,6.21999979019165,6.313330173492432,46634085.0,5.278832912445068
2014-12-04,6.393330097198486,6.306670188903809,6.333330154418945,6.386670112609863,51711595.0,5.340156078338623
2014-12-05,6.400000095367432,6.086669921875,6.393330097198486,6.173329830169678,43449223.0,5.161773204803467
2014-12-08,6.213329792022705,6.073329925537109,6.13332986831665,6.186669826507568,27729031.0,5.172927379608154
2014-12-09,6.386670112609863,6.066669940948486,6.159999847412109,6.146669864654541,48287259.0,5.139482021331787
2014-12-10,6.313330173492432,6.106669902801514,6.146669864654541,6.273330211639404,37903225.0,5.245387554168701
2014-12-11,6.360000133514404,6.213329792022705,6.239999771118164,6.333330154418945,36517672.0,5.29555606842041
2014-12-12,6.360000133514404,6.260000228881836,6.333330154418945,6.326670169830322,29546745.0,5.289987087249756
2014-12-15,6.413330078125,6.286670207977295,6.306670188903809,6.386670112609863,32496697.0,5.340156078338623
2014-12-16,6.340000152587891,6.253330230712891,6.313330173492432,6.306670188903809,30430399.0,5.273263931274414
2014-12-17,6.300000190734863,6.139999866485596,6.293330192565918,6.173329830169678,31733137.0,5.161773204803467
2014-12-18,6.260000228881836,6.13332986831665,6.153329849243164,6.199999809265137,20668548.0,5.184072971343994
2014-12-19,6.199999809265137,6.0,6.199999809265137,6.046669960021973,31555591.0,5.055867671966553
2014-12-22,6.039999961853027,5.746669769287109,6.039999961853027,5.793330192565918,33056014.0,4.844040393829346
2014-12-23,5.853330135345459,5.733329772949219,5.793330192565918,5.760000228881836,17482782.0,4.816171646118164
2014-12-24,5.820000171661377,5.726669788360596,5.760000228881836,5.800000190734863,21175917.0,4.849617004394531
2014-12-25,5.833330154418945,5.786670207977295,5.800000190734863,5.813330173492432,16225503.0,4.860762596130371
2014-12-26,5.926670074462891,5.793330192565918,5.833330154418945,5.913330078125,23315527.0,4.944376468658447
2014-12-29,5.966670036315918,5.78000020980835,5.906670093536377,5.840000152587891,21903721.0,4.883062362670898
2014-12-30,5.900000095367432,5.63332986831665,5.820000171661377,5.653329849243164,24586821.0,4.726979732513428
2014-12-31,5.679999828338623,5.613329887390137,5.646669864654541,5.653329849243164,15551194.0,4.726979732513428
2015-01-05,5.786670207977295,5.619999885559082,5.619999885559082,5.786670207977295,19715208.0,4.838470935821533
2015-01-06,5.933330059051514,5.733329772949219,5.766670227050781,5.920000076293945,25118439.0,4.949954032897949
2015-01-07,5.966670036315918,5.806670188903809,5.926670074462891,5.860000133514404,17711203.0,4.899785041809082
2015-01-08,5.900000095367432,5.820000171661377,5.820000171661377,5.840000152587891,15606465.0,4.883062362670898
2015-01-09,6.059999942779541,5.826670169830322,5.840000152587891,5.920000076293945,29529028.0,4.949954032897949
2015-01-12,6.059999942779541,5.853330135345459,5.880000114440918,6.039999961853027,27336846.0,5.050290584564209
2015-01-13,6.126669883728027,5.973330020904541,6.019999980926514,6.119999885559082,33793123.0,5.11718225479126
2015-01-14,6.146669864654541,6.019999980926514,6.119999885559082,6.053329944610596,21247695.0,5.061436653137207
2015-01-15,6.313330173492432,6.159999847412109,6.166669845581055,6.286670207977295,56688294.0,5.256541728973389
2015-01-16,6.393330097198486,6.253330230712891,6.326670169830322,6.300000190734863,38131797.0,5.2676873207092285
2015-01-19,6.380000114440918,6.046669960021973,6.21999979019165,6.113329887390137,44489812.0,5.1116042137146
2015-01-20,6.480000019073486,6.126669883728027,6.126669883728027,6.453330039978027,73620967.0,5.39589262008667
2015-01-21,6.599999904632568,6.406670093536377,6.480000019073486,6.579999923706055,73715314.0,5.501806259155273
2015-01-22,6.639999866485596,6.5,6.553329944610596,6.566669940948486,41925883.0,5.490660667419434
2015-01-23,6.706669807434082,6.480000019073486,6.539999961853027,6.566669940948486,47615832.0,5.490660667419434
2015-01-26,6.599999904632568,6.406670093536377,6.533329963684082,6.493330001831055,47004682.0,5.429337978363037
2015-01-27,6.519999980926514,6.36667013168335,6.506669998168945,6.466670036315918,34924045.0,5.407046794891357
2015-01-28,6.573329925537109,6.406670093536377,6.460000038146973,6.506669998168945,31895830.0,5.440492153167725
2015-01-29,6.493330001831055,6.313330173492432,6.473330020904541,6.333330154418945,28648579.0,5.29555606842041
2015-01-30,6.393330097198486,6.246669769287109,6.353330135345459,6.313330173492432,17555140.0,5.278832912445068
2015-02-02,6.440000057220459,6.253330230712891,6.28000020980835,6.380000114440918,20801070.0,5.334578990936279
2015-02-03,6.5,6.346670150756836,6.386670112609863,6.466670036315918,24745642.0,5.407046794891357
2015-02-04,6.493330001831055,6.320000171661377,6.473330020904541,6.340000152587891,20126404.0,5.301133155822754
2015-02-05,6.400000095367432,6.246669769287109,6.36667013168335,6.253330230712891,19333176.0,5.228664398193359
2015-02-06,6.28000020980835,6.039999961853027,6.239999771118164,6.073329925537109,23478825.0,5.078159332275391
2015-02-09,6.153329849243164,6.033329963684082,6.066669940948486,6.053329944610596,12954919.0,5.061436653137207
2015-02-10,6.113329887390137,6.046669960021973,6.079999923706055,6.099999904632568,11370340.0,5.100459098815918
2015-02-11,6.193329811096191,6.079999923706055,6.106669902801514,6.139999866485596,15053406.0,5.133904933929443
2015-02-12,6.213329792022705,6.139999866485596,6.139999866485596,6.173329830169678,11688808.0,5.161773204803467
2015-02-13,6.320000171661377,6.186669826507568,6.186669826507568,6.266670227050781,21734460.0,5.239818096160889
2015-02-16,6.393330097198486,6.266670227050781,6.286670207977295,6.373330116271973,25282467.0,5.329001426696777
2015-02-17,6.400000095367432,6.300000190734863,6.393330097198486,6.340000152587891,18896005.0,5.301133155822754
2015-02-25,6.433330059051514,6.340000152587891,6.36667013168335,6.373330116271973,17398657.0,5.329001426696777
2015-02-26,6.420000076293945,6.353330135345459,6.393330097198486,6.413330078125,16800477.0,5.3624467849731445
2015-02-27,6.460000038146973,6.386670112609863,6.426670074462891,6.393330097198486,20924293.0,5.345724105834961
2015-03-02,6.579999923706055,6.36667013168335,6.406670093536377,6.566669940948486,42553447.0,5.490660667419434
2015-03-03,6.626669883728027,6.486670017242432,6.559999942779541,6.5,40181317.0,5.434915065765381
2015-03-04,6.706669807434082,6.506669998168945,6.506669998168945,6.706669807434082,55288662.0,5.607720375061035
2015-03-05,6.753330230712891,6.613329887390137,6.706669807434082,6.699999809265137,40434493.0,5.60214376449585
2015-03-06,6.733329772949219,6.526669979095459,6.679999828338623,6.539999961853027,36297514.0,5.4683613777160645
2015-03-09,6.559999942779541,6.433330059051514,6.506669998168945,6.539999961853027,26884623.0,5.4683613777160645
2015-03-10,6.693329811096191,6.519999980926514,6.539999961853027,6.666669845581055,30685848.0,5.57427453994751
2015-03-11,6.693329811096191,6.513329982757568,6.666669845581055,6.546669960021973,32956306.0,5.47393798828125
2015-03-12,6.579999923706055,6.453330039978027,6.533329963684082,6.526669979095459,26654814.0,5.457214832305908
2015-03-13,6.619999885559082,6.526669979095459,6.526669979095459,6.579999923706055,24210115.0,5.501806259155273
2015-03-16,7.059999942779541,6.599999904632568,6.599999904632568,6.993330001831055,86941141.0,5.847408294677734
2015-03-17,7.099999904632568,6.940000057220459,7.066669940948486,7.019999980926514,73247083.0,5.86970853805542
2015-03-18,7.193329811096191,6.966670036315918,7.0,7.166669845581055,61465470.0,5.992345333099365
2015-03-19,7.273330211639404,7.066669940948486,7.119999885559082,7.179999828338623,61845420.0,6.003491401672363
2015-03-20,7.373330116271973,7.113329887390137,7.193329811096191,7.239999771118164,45641938.0,6.053659439086914
2015-03-23,7.453330039978027,7.206669807434082,7.239999771118164,7.446670055389404,59493870.0,6.22646427154541
2015-03-24,7.613329887390137,7.126669883728027,7.453330039978027,7.300000190734863,73586172.0,6.103827476501465
2015-03-25,7.433330059051514,7.113329887390137,7.266670227050781,7.373330116271973,56171887.0,6.16514253616333
2015-03-26,7.433330059051514,7.179999828338623,7.333330154418945,7.326670169830322,49533574.0,6.126128196716309
2015-03-27,7.393330097198486,7.273330211639404,7.273330211639404,7.340000152587891,37286862.0,6.137273788452148
2015-03-30,7.559999942779541,7.28000020980835,7.353330135345459,7.519999980926514,56371291.0,6.287778854370117
2015-03-31,8.126669883728027,7.420000076293945,7.546669960021973,7.940000057220459,88238676.0,6.638957500457764
2015-04-01,8.286669731140137,7.846670150756836,7.86667013168335,8.079999923706055,76348558.0,6.756017684936523
2015-04-02,8.606670379638672,8.079999923706055,8.086669921875,8.533329963684082,81662542.0,7.13506555557251
2015-04-03,8.699999809265137,8.319999694824219,8.466670036315918,8.493330001831055,74769013.0,7.101619720458984
2015-04-07,8.633330345153809,8.399999618530273,8.473329544067383,8.539999961853027,52421482.0,7.140642166137695
2015-04-08,8.586669921875,8.079999923706055,8.5600004196167,8.199999809265137,65597385.0,6.856354236602783
2015-04-09,8.266670227050781,7.800000190734863,8.186670303344727,8.053330421447754,52213893.0,6.7337188720703125
2015-04-10,8.260000228881836,7.940000057220459,8.026670455932617,8.226670265197754,35390308.0,6.878654479980469
2015-04-13,8.42667007446289,8.186670303344727,8.233329772949219,8.213330268859863,49572864.0,6.8675007820129395
2015-04-14,8.65999984741211,8.273329734802246,8.593330383300781,8.326669692993164,79543932.0,6.962268352508545
2015-04-15,8.460000038146973,7.993330001831055,8.346670150756836,8.033329963684082,44876700.0,6.7169952392578125
2015-04-16,8.206669807434082,7.820000171661377,7.973330020904541,8.079999923706055,38312583.0,6.756017684936523
2015-04-17,8.286669731140137,8.033329963684082,8.153329849243164,8.180000305175781,42705117.0,6.8396315574646
2015-04-20,8.286669731140137,7.966670036315918,8.193329811096191,8.086669921875,50167281.0,6.761594295501709
2015-04-21,8.506669998168945,8.093330383300781,8.239999771118164,8.486669540405273,63055464.0,7.096050262451172
2015-04-22,8.713330268859863,8.446669578552246,8.539999961853027,8.6466703414917,63447628.0,7.229834079742432
2015-04-23,8.733329772949219,8.473329544067383,8.666669845581055,8.640000343322754,58583070.0,7.22425651550293
2015-04-24,8.966670036315918,8.42667007446289,8.493330001831055,8.859999656677246,77063083.0,7.408207416534424
2015-04-27,9.133330345153809,8.74666976928711,8.920000076293945,8.846670150756836,51203748.0,7.3970627784729
2015-04-28,8.886670112609863,8.3533296585083,8.866669654846191,8.373330116271973,53740141.0,7.001283168792725
2015-04-29,8.586669921875,8.333330154418945,8.386670112609863,8.506669998168945,26606683.0,7.112773895263672
2015-04-30,8.6466703414917,8.4399995803833,8.5600004196167,8.446669578552246,29095047.0,7.062605857849121
2015-05-04,8.619999885559082,8.3533296585083,8.466670036315918,8.579999923706055,28615033.0,7.174088478088379
2015-05-05,8.566670417785645,8.133330345153809,8.5600004196167,8.173330307006836,32294604.0,6.834054946899414
2015-05-06,8.319999694824219,7.853330135345459,8.206669807434082,7.946670055389404,28943629.0,6.644535064697266
2015-05-07,8.0,7.833330154418945,7.913330078125,7.946670055389404,21620092.0,6.644535064697266
2015-05-08,8.260000228881836,7.986670017242432,7.986670017242432,8.206669807434082,27121464.0,6.861931800842285
2015-05-11,8.619999885559082,8.279999732971191,8.279999732971191,8.57332992553711,37651411.0,7.168511390686035
2015-05-12,8.813329696655273,8.42667007446289,8.626669883728027,8.699999809265137,53203654.0,7.2744245529174805
2015-05-13,8.993330001831055,8.619999885559082,8.720000267028809,8.75333023071289,75107278.0,7.319016933441162
2015-05-14,8.766670227050781,8.57332992553711,8.720000267028809,8.65999984741211,36719847.0,7.24098014831543
2015-05-15,9.319999694824219,8.57332992553711,8.65999984741211,9.226670265197754,89550886.0,7.714795112609863
2015-05-18,9.566670417785645,9.046669960021973,9.133330345153809,9.433329582214355,74947653.0,7.88759183883667
2015-05-19,9.686670303344727,9.220000267028809,9.333330154418945,9.486669540405273,55153506.0,7.932191371917725
2015-05-20,9.733329772949219,9.406669616699219,9.633330345153809,9.413330078125,50282859.0,7.870870113372803
2015-05-21,9.986669540405273,9.42667007446289,9.433329582214355,9.873330116271973,50116662.0,8.255494117736816
2015-05-22,10.066699981689453,9.726670265197754,10.0,9.92667007446289,52415050.0,8.300095558166504
2015-05-25,10.420000076293945,9.833330154418945,9.9399995803833,10.319999694824219,61746876.0,8.628973007202148
2015-05-26,11.239999771118164,10.300000190734863,10.399999618530273,11.239999771118164,45784748.0,9.490180969238281
2015-05-27,11.260000228881836,10.65999984741211,11.239999771118164,10.989999771118164,78408913.0,9.279101371765137
2015-05-28,11.1899995803833,9.920000076293945,10.949999809265137,10.130000114440918,72033572.0,8.552984237670898
2015-05-29,10.399999618530273,9.399999618530273,10.020000457763672,10.050000190734863,53296678.0,8.48543930053711
2015-06-01,10.789999961853027,10.09000015258789,10.09000015258789,10.6899995803833,45745806.0,9.02580451965332
2015-06-02,10.859999656677246,10.470000267028809,10.729999542236328,10.800000190734863,53183846.0,9.118680000305176
2015-06-03,10.989999771118164,10.5,10.890000343322754,10.75,55233973.0,9.07646369934082
2015-06-04,10.930000305175781,9.979999542236328,10.75,10.65999984741211,52028862.0,9.00047492980957
2015-06-05,11.199999809265137,10.670000076293945,10.890000343322754,11.010000228881836,76121087.0,9.295989036560059
2015-06-08,11.180000305175781,10.75,11.069999694824219,10.890000343322754,59454397.0,9.194669723510742
2015-06-09,11.180000305175781,10.819999694824219,10.9399995803833,10.979999542236328,56968431.0,9.270657539367676
2015-06-10,11.1899995803833,10.739999771118164,10.899999618530273,11.050000190734863,61709312.0,9.329760551452637
2015-06-11,11.069999694824219,10.829999923706055,10.979999542236328,11.029999732971191,48408731.0,9.312872886657715
2015-06-12,11.739999771118164,11.0,11.109999656677246,11.609999656677246,95956954.0,9.802580833435059
2015-06-15,11.779999732971191,11.350000381469727,11.550000190734863,11.710000038146973,69771917.0,9.887012481689453
2015-06-16,11.699999809265137,10.800000190734863,11.699999809265137,10.970000267028809,55521789.0,9.262215614318848
2015-06-17,11.09000015258789,10.180000305175781,10.890000343322754,10.979999542236328,49507105.0,9.270657539367676
2015-06-18,11.149999618530273,10.5,10.899999618530273,10.520000457763672,35695851.0,8.882269859313965
2015-06-19,10.430000305175781,9.470000267028809,10.100000381469727,9.470000267028809,45847059.0,7.995731353759766
2015-06-23,9.680000305175781,8.520000457763672,9.470000267028809,9.34000015258789,43861111.0,7.885969638824463
2015-06-24,9.59000015258789,9.1899995803833,9.380000114440918,9.5600004196167,44409551.0,8.071720123291016
2015-06-25,9.609999656677246,8.800000190734863,9.569999694824219,8.989999771118164,38684512.0,7.590456962585449
2015-06-26,8.760000228881836,8.09000015258789,8.760000228881836,8.09000015258789,46923803.0,6.830566883087158
2015-06-29,8.390000343322754,7.28000020980835,8.350000381469727,7.389999866485596,48316863.0,6.239541053771973
2015-06-30,8.130000114440918,6.909999847412109,7.420000076293945,8.130000114440918,54828402.0,6.864339828491211
2015-07-01,8.40999984741211,7.800000190734863,8.09000015258789,7.829999923706055,48915566.0,6.611042499542236
2015-07-02,8.100000381469727,7.480000019073486,8.039999961853027,7.599999904632568,41268966.0,6.416848659515381
2015-07-03,8.359999656677246,7.300000190734863,7.590000152587891,8.0,65300326.0,6.75457763671875
2015-07-06,8.800000190734863,7.679999828338623,8.800000190734863,8.59000015258789,84624268.0,7.25272798538208
2015-07-07,8.579999923706055,7.730000019073486,8.180000305175781,7.730000019073486,58874778.0,6.526610851287842
2015-07-08,7.5,6.960000038146973,6.960000038146973,7.179999828338623,111282055.0,6.062233924865723
2015-07-09,7.900000095367432,6.960000038146973,6.960000038146973,7.900000095367432,39221263.0,6.6701459884643555
2015-07-10,8.6899995803833,8.039999961853027,8.229999542236328,8.6899995803833,66577934.0,7.337160110473633
2015-07-13,9.5600004196167,8.6899995803833,8.930000305175781,9.5600004196167,89008864.0,8.071720123291016
2015-07-14,9.600000381469727,8.859999656677246,9.25,8.880000114440918,78376709.0,7.497581481933594
2015-07-15,8.75,7.989999771118164,8.699999809265137,7.989999771118164,49178815.0,6.7461347579956055
2015-07-16,8.489999771118164,7.579999923706055,7.989999771118164,8.220000267028809,33570820.0,6.940329074859619
2015-07-17,8.829999923706055,8.25,8.25,8.699999809265137,33592244.0,7.345602989196777
2015-07-20,9.079999923706055,8.5,8.949999809265137,8.720000267028809,38674493.0,7.362490653991699
2015-07-21,8.9399995803833,8.470000267028809,8.600000381469727,8.789999961853027,31774644.0,7.4215922355651855
2015-07-22,8.869999885559082,8.449999809265137,8.8100004196167,8.699999809265137,29714172.0,7.345602989196777
2015-07-23,9.149999618530273,8.720000267028809,8.720000267028809,9.079999923706055,47315914.0,7.666446208953857
2015-07-24,9.100000381469727,8.699999809265137,9.0600004196167,8.770000457763672,40981187.0,7.404706954956055
2015-07-27,8.84000015258789,7.889999866485596,8.59000015258789,7.889999866485596,29790062.0,6.6617021560668945
2015-07-28,8.25,7.53000020980835,7.730000019073486,8.220000267028809,40806712.0,6.940329074859619
2015-07-29,8.5600004196167,7.900000095367432,8.229999542236328,8.550000190734863,25405733.0,7.2189555168151855
2015-07-30,8.579999923706055,8.039999961853027,8.5,8.130000114440918,24309277.0,6.864339828491211
2015-07-31,8.15999984741211,7.960000038146973,7.960000038146973,8.079999923706055,15577181.0,6.8221235275268555
2015-08-03,8.479999542236328,7.849999904632568,8.020000457763672,8.460000038146973,24671627.0,7.142966270446777
2015-08-04,8.760000228881836,8.329999923706055,8.399999618530273,8.729999542236328,29442835.0,7.370932102203369
2015-08-05,8.789999961853027,8.449999809265137,8.720000267028809,8.5,21125911.0,7.176738739013672
2015-08-06,8.5600004196167,8.199999809265137,8.399999618530273,8.399999618530273,14076542.0,7.092306613922119
2015-08-07,8.609999656677246,8.369999885559082,8.470000267028809,8.569999694824219,19782685.0,7.235841751098633
2015-08-10,8.949999809265137,8.529999732971191,8.609999656677246,8.869999885559082,33721255.0,7.489137649536133
2015-08-11,9.100000381469727,8.710000038146973,8.829999923706055,8.890000343322754,39073684.0,7.506025791168213
2015-08-12,9.270000457763672,8.75,8.779999732971191,8.890000343322754,41388299.0,7.506025791168213
2015-08-13,9.0600004196167,8.65999984741211,8.859999656677246,9.039999961853027,30356539.0,7.632672309875488
2015-08-14,9.130000114440918,8.859999656677246,9.069999694824219,8.930000305175781,27576432.0,7.539797782897949
2015-08-17,9.239999771118164,8.789999961853027,8.890000343322754,9.180000305175781,30819244.0,7.750877380371094
2015-08-18,10.100000381469727,10.029999732971191,10.100000381469727,10.100000381469727,93253713.0,8.527655601501465
2015-08-19,11.109999656677246,9.34000015258789,9.760000228881836,11.109999656677246,217726455.0,9.380419731140137
2015-08-20,11.069999694824219,10.0,11.069999694824219,10.0,154933510.0,8.443222045898438
2015-08-21,9.84000015258789,9.0,9.539999961853027,9.0,83274903.0,7.598900318145752
2015-08-24,8.489999771118164,8.100000381469727,8.300000190734863,8.100000381469727,34564907.0,6.839010715484619
2015-08-25,7.53000020980835,7.289999961853027,7.289999961853027,7.289999961853027,53838945.0,6.15510892868042
2015-08-26,7.789999961853027,6.699999809265137,7.400000095367432,6.820000171661377,68833155.0,5.758277893066406
2015-08-27,7.289999961853027,6.769999980926514,7.199999809265137,7.28000020980835,48832864.0,6.146666049957275
2015-08-28,7.860000133514404,7.199999809265137,7.329999923706055,7.809999942779541,67454365.0,6.594156265258789
2015-08-31,7.699999809265137,7.239999771118164,7.650000095367432,7.260000228881836,47875582.0,6.129779815673828
2015-09-01,7.199999809265137,6.78000020980835,7.199999809265137,6.909999847412109,42252525.0,5.834266662597656
2015-09-02,7.260000228881836,6.559999942779541,6.610000133514404,7.099999904632568,50095940.0,5.994687080383301
2015-09-07,7.480000019073486,7.059999942779541,7.199999809265137,7.099999904632568,27085516.0,5.994687080383301
2015-09-08,7.440000057220459,7.0,7.03000020980835,7.400000095367432,22899122.0,6.247984409332275
2015-09-09,7.690000057220459,7.320000171661377,7.420000076293945,7.559999942779541,39218101.0,6.383076190948486
2015-09-10,7.5,7.340000152587891,7.400000095367432,7.389999866485596,25340131.0,6.239541053771973
2015-09-11,7.559999942779541,7.400000095367432,7.400000095367432,7.46999979019165,18884878.0,6.30708646774292
2015-09-14,7.53000020980835,6.71999979019165,7.460000038146973,6.739999771118164,35682407.0,5.690731525421143
2015-09-15,6.829999923706055,6.349999904632568,6.639999866485596,6.409999847412109,22825318.0,5.412105083465576
2015-09-16,7.050000190734863,6.389999866485596,6.5,6.940000057220459,23562139.0,5.859596252441406
2015-09-17,7.019999980926514,6.630000114440918,6.809999942779541,6.650000095367432,25676151.0,5.614742755889893
2015-09-18,6.78000020980835,6.550000190734863,6.699999809265137,6.710000038146973,15637271.0,5.665402412414551
2015-09-21,6.869999885559082,6.550000190734863,6.599999904632568,6.849999904632568,15467943.0,5.783607482910156
2015-09-22,7.099999904632568,6.800000190734863,6.860000133514404,6.940000057220459,24625843.0,5.859596252441406
2015-09-23,6.880000114440918,6.650000095367432,6.809999942779541,6.78000020980835,17410086.0,5.7245049476623535
2015-09-24,6.880000114440918,6.760000228881836,6.760000228881836,6.829999923706055,12318469.0,5.766720771789551
2015-09-25,6.840000152587891,6.579999923706055,6.820000171661377,6.659999847412109,13602687.0,5.623185634613037
2015-09-28,6.75,6.599999904632568,6.670000076293945,6.71999979019165,7039858.0,5.673844814300537
2015-09-29,6.630000114440918,6.460000038146973,6.599999904632568,6.599999904632568,11351271.0,5.572526931762695
2015-09-30,6.670000076293945,6.550000190734863,6.570000171661377,6.590000152587891,7815150.0,5.564083576202393
2015-10-08,6.949999809265137,6.769999980926514,6.900000095367432,6.849999904632568,16204482.0,5.783607482910156
2015-10-09,6.96999979019165,6.800000190734863,6.869999885559082,6.940000057220459,17395186.0,5.859596252441406
2015-10-12,7.28000020980835,6.929999828338623,6.960000038146973,7.210000038146973,27686775.0,6.0875630378723145
2015-10-13,7.380000114440918,7.099999904632568,7.179999828338623,7.289999961853027,24362511.0,6.15510892868042
2015-10-14,7.429999828338623,7.210000038146973,7.21999979019165,7.289999961853027,27555155.0,6.15510892868042
2015-10-15,7.429999828338623,7.21999979019165,7.21999979019165,7.420000076293945,24626353.0,6.264871120452881
2015-10-16,7.5,7.320000171661377,7.449999809265137,7.420000076293945,24476152.0,6.264871120452881
2015-10-19,7.630000114440918,7.349999904632568,7.409999847412109,7.449999809265137,26826834.0,6.290200233459473
2015-10-20,7.590000152587891,7.389999866485596,7.449999809265137,7.559999942779541,22533574.0,6.383076190948486
2015-10-21,7.579999923706055,7.090000152587891,7.579999923706055,7.099999904632568,31488020.0,5.994687080383301
2015-10-22,7.349999904632568,7.070000171661377,7.079999923706055,7.320000171661377,17333151.0,6.18043851852417
2015-10-23,7.480000019073486,7.289999961853027,7.329999923706055,7.429999828338623,18691337.0,6.273313999176025
2015-10-26,7.659999847412109,7.480000019073486,7.539999961853027,7.579999923706055,26135642.0,6.399962425231934
2015-10-27,7.96999979019165,7.440000057220459,7.510000228881836,7.900000095367432,50840555.0,6.6701459884643555
2015-10-28,7.960000038146973,7.71999979019165,7.78000020980835,7.789999961853027,31777367.0,6.577270030975342
2015-10-29,8.180000305175781,7.710000038146973,7.710000038146973,8.050000190734863,34442956.0,6.796793460845947
2015-10-30,8.180000305175781,7.789999961853027,8.0,7.820000171661377,24744917.0,6.602600574493408
2015-11-02,8.1899995803833,7.650000095367432,7.75,8.0,27373189.0,6.75457763671875
2015-11-03,8.25,8.0,8.010000228881836,8.069999694824219,22613752.0,6.813680171966553
2015-11-04,8.34000015258789,7.980000019073486,7.980000019073486,8.329999923706055,24990468.0,7.033203601837158
2015-11-05,8.369999885559082,8.15999984741211,8.34000015258789,8.229999542236328,24173856.0,6.9487714767456055
2015-11-06,8.430000305175781,8.210000038146973,8.239999771118164,8.3100004196167,19992545.0,7.016317844390869
2015-11-09,8.329999923706055,8.039999961853027,8.270000457763672,8.210000038146973,31024808.0,6.931885719299316
2015-11-10,8.229999542236328,8.079999923706055,8.15999984741211,8.210000038146973,19253720.0,6.931885719299316
2015-11-11,8.260000228881836,8.130000114440918,8.199999809265137,8.239999771118164,16926318.0,6.957214832305908
2015-11-12,8.390000343322754,8.1899995803833,8.210000038146973,8.369999885559082,19536529.0,7.066977500915527
2015-11-13,8.319999694824219,7.900000095367432,8.319999694824219,8.09000015258789,16285371.0,6.830566883087158
2015-11-16,8.399999618530273,7.949999809265137,7.989999771118164,8.399999618530273,21325057.0,7.092306613922119
2015-11-17,8.539999961853027,8.210000038146973,8.5,8.220000267028809,20484921.0,6.940329074859619
2015-11-18,8.300000190734863,8.130000114440918,8.229999542236328,8.180000305175781,12555939.0,6.906555652618408
2015-11-19,8.270000457763672,8.15999984741211,8.180000305175781,8.270000457763672,9293228.0,6.982545375823975
2015-11-20,8.390000343322754,8.229999542236328,8.270000457763672,8.329999923706055,16132912.0,7.033203601837158
2015-11-23,8.430000305175781,8.149999618530273,8.399999618530273,8.229999542236328,11338087.0,6.9487714767456055
2015-11-24,8.270000457763672,8.119999885559082,8.1899995803833,8.270000457763672,7457516.0,6.982545375823975
2015-11-25,8.329999923706055,8.199999809265137,8.300000190734863,8.260000228881836,10845243.0,6.974102020263672
2015-11-26,8.550000190734863,8.239999771118164,8.329999923706055,8.520000457763672,26784618.0,7.1936259269714355
2015-11-27,8.479999542236328,8.010000228881836,8.449999809265137,8.1899995803833,18882807.0,6.914999008178711
2015-11-30,8.180000305175781,7.599999904632568,8.149999618530273,7.96999979019165,16786951.0,6.729248523712158
2015-12-01,8.010000228881836,7.809999942779541,7.980000019073486,7.929999828338623,9534104.0,6.695475101470947
2015-12-02,8.0,7.71999979019165,7.929999828338623,7.920000076293945,9421710.0,6.687032222747803
2015-12-03,8.100000381469727,7.900000095367432,7.980000019073486,8.079999923706055,11148663.0,6.8221235275268555
2015-12-04,8.270000457763672,8.010000228881836,8.050000190734863,8.079999923706055,11278541.0,6.8221235275268555
2015-12-07,8.119999885559082,7.980000019073486,8.0600004196167,8.050000190734863,9058579.0,6.796793460845947
2015-12-08,8.039999961853027,7.809999942779541,8.029999732971191,8.0,12543955.0,6.75457763671875
2015-12-09,8.010000228881836,7.809999942779541,7.900000095367432,7.820000171661377,7559397.0,6.602600574493408
2015-12-10,7.920000076293945,7.559999942779541,7.820000171661377,7.630000114440918,12019387.0,6.442178726196289
2015-12-11,7.769999980926514,7.570000171661377,7.619999885559082,7.619999885559082,7475371.0,6.433735370635986
2015-12-14,7.800000190734863,7.53000020980835,7.53000020980835,7.789999961853027,6374716.0,6.577270030975342
2015-12-15,7.860000133514404,7.739999771118164,7.75,7.78000020980835,6980781.0,6.568826675415039
2015-12-16,7.920000076293945,7.75,7.789999961853027,7.869999885559082,6601740.0,6.644815921783447
2015-12-17,8.0600004196167,7.849999904632568,7.900000095367432,8.050000190734863,10699579.0,6.796793460845947
2015-12-18,8.220000267028809,8.0,8.050000190734863,8.170000076293945,14784606.0,6.898113250732422
2015-12-21,8.34000015258789,8.100000381469727,8.15999984741211,8.279999732971191,12122587.0,6.990987777709961
2015-12-22,8.359999656677246,8.199999809265137,8.3100004196167,8.300000190734863,12053553.0,7.007874488830566
2015-12-23,8.319999694824219,8.09000015258789,8.260000228881836,8.130000114440918,14087360.0,6.864339828491211
2015-12-24,8.229999542236328,8.0,8.180000305175781,8.220000267028809,9015142.0,6.940329074859619
2015-12-25,8.279999732971191,8.15999984741211,8.25,8.170000076293945,6257855.0,6.898113250732422
2015-12-28,8.270000457763672,8.109999656677246,8.199999809265137,8.170000076293945,10730914.0,6.898113250732422
2015-12-29,8.800000190734863,8.119999885559082,8.170000076293945,8.739999771118164,23669439.0,7.37937593460083
2015-12-30,9.199999809265137,8.600000381469727,8.600000381469727,9.0600004196167,39196325.0,7.649560451507568
2015-12-31,9.039999961853027,8.770000457763672,9.0,8.789999961853027,15676451.0,7.4215922355651855
2016-01-04,9.0600004196167,8.0,8.819999694824219,8.130000114440918,14970159.0,6.864339828491211
2016-01-05,8.479999542236328,7.320000171661377,7.320000171661377,8.4399995803833,35565576.0,7.126079559326172
2016-01-06,8.680000305175781,8.0,8.350000381469727,8.670000076293945,18771402.0,7.320273399353027
2016-01-07,8.470000267028809,7.800000190734863,8.399999618530273,7.849999904632568,5240812.0,6.6279296875
2016-01-08,8.449999809265137,7.800000190734863,8.100000381469727,8.239999771118164,17467206.0,6.957214832305908
2016-01-11,8.59000015258789,7.920000076293945,8.100000381469727,8.15999984741211,19285981.0,6.889669418334961
2016-01-12,8.15999984741211,7.769999980926514,8.050000190734863,7.960000038146973,14642451.0,6.7208051681518555
2016-01-13,8.220000267028809,7.800000190734863,7.96999979019165,7.809999942779541,10147278.0,6.594156265258789
2016-01-14,8.100000381469727,7.400000095367432,7.579999923706055,8.069999694824219,10924197.0,6.813680171966553
2016-01-15,8.489999771118164,7.900000095367432,8.020000457763672,7.989999771118164,14794861.0,6.7461347579956055
2016-01-18,8.1899995803833,7.599999904632568,7.650000095367432,8.130000114440918,10710778.0,6.864339828491211
2016-01-19,8.489999771118164,7.989999771118164,8.050000190734863,8.449999809265137,14133232.0,7.134522438049316
2016-01-20,8.789999961853027,8.300000190734863,8.350000381469727,8.630000114440918,21145284.0,7.286500930786133
2016-01-21,8.739999771118164,8.050000190734863,8.5,8.109999656677246,16769297.0,6.8474531173706055
2016-01-22,8.359999656677246,7.900000095367432,8.25,8.100000381469727,13562685.0,6.839010715484619
2016-01-25,8.90999984741211,8.100000381469727,8.180000305175781,8.90999984741211,28889617.0,7.522911071777344
2016-01-26,9.079999923706055,8.050000190734863,8.90999984741211,8.399999618530273,48672250.0,7.092306613922119
2016-01-27,8.270000457763672,7.559999942779541,8.15999984741211,7.71999979019165,26077975.0,6.518167495727539
2016-01-28,7.690000057220459,6.989999771118164,7.590000152587891,7.019999980926514,20429828.0,5.927142143249512
2016-01-29,7.420000076293945,7.0,7.010000228881836,7.190000057220459,15130884.0,6.070676326751709
2016-02-01,7.269999980926514,6.860000133514404,7.199999809265137,7.019999980926514,9900320.0,5.927142143249512
2016-02-02,7.429999828338623,7.050000190734863,7.070000171661377,7.380000114440918,9562487.0,6.231098651885986
2016-02-03,7.46999979019165,7.230000019073486,7.300000190734863,7.360000133514404,6112595.0,6.214211463928223
2016-02-04,7.570000171661377,7.360000133514404,7.360000133514404,7.480000019073486,7195051.0,6.315530776977539
2016-02-05,7.550000190734863,7.420000076293945,7.510000228881836,7.429999828338623,3863163.0,6.273313999176025
2016-02-15,7.449999809265137,7.059999942779541,7.079999923706055,7.360000133514404,3282101.0,6.214211463928223
2016-02-16,7.679999828338623,7.349999904632568,7.349999904632568,7.639999866485596,6007643.0,6.450621604919434
2016-02-17,7.690000057220459,7.400000095367432,7.590000152587891,7.679999828338623,7330434.0,6.4843950271606445
2016-02-18,7.880000114440918,7.650000095367432,7.670000076293945,7.789999961853027,11028821.0,6.577270030975342
2016-02-19,7.849999904632568,7.650000095367432,7.699999809265137,7.71999979019165,4936380.0,6.518167495727539
2016-02-22,8.199999809265137,7.730000019073486,7.730000019073486,8.069999694824219,12348343.0,6.813680171966553
2016-02-23,8.1899995803833,7.929999828338623,8.069999694824219,8.130000114440918,7044392.0,6.864339828491211
2016-02-24,8.380000114440918,8.0,8.100000381469727,8.350000381469727,8340319.0,7.05009126663208
2016-02-25,8.6899995803833,7.710000038146973,8.489999771118164,7.730000019073486,18129178.0,6.526610851287842
2016-02-26,7.940000057220459,7.579999923706055,7.800000190734863,7.789999961853027,6871332.0,6.577270030975342
2016-02-29,7.699999809265137,7.260000228881836,7.699999809265137,7.329999923706055,8433294.0,6.188882350921631
2016-03-01,7.429999828338623,7.179999828338623,7.380000114440918,7.360000133514404,10395712.0,6.214211463928223
2016-03-02,7.659999847412109,7.269999980926514,7.269999980926514,7.610000133514404,12082370.0,6.425292015075684
2016-03-03,7.75,7.53000020980835,7.619999885559082,7.570000171661377,9830771.0,6.391519546508789
2016-03-04,7.599999904632568,7.210000038146973,7.53000020980835,7.289999961853027,14211987.0,6.15510892868042
2016-03-07,7.519999980926514,7.289999961853027,7.289999961853027,7.360000133514404,6548307.0,6.214211463928223
2016-03-08,7.369999885559082,7.110000133514404,7.360000133514404,7.360000133514404,6107881.0,6.214211463928223
2016-03-09,7.389999866485596,7.159999847412109,7.260000228881836,7.25,5162664.0,6.121335983276367
2016-03-10,7.340000152587891,7.159999847412109,7.210000038146973,7.199999809265137,3962618.0,6.079119682312012
2016-03-11,7.260000228881836,7.130000114440918,7.179999828338623,7.239999771118164,3230478.0,6.112893104553223
2016-03-14,7.570000171661377,7.28000020980835,7.300000190734863,7.510000228881836,9222608.0,6.340860366821289
2016-03-15,7.5,7.329999923706055,7.389999866485596,7.349999904632568,5633269.0,6.205768585205078
2016-03-16,7.460000038146973,7.28000020980835,7.360000133514404,7.340000152587891,3445461.0,6.197325229644775
2016-03-17,7.570000171661377,7.320000171661377,7.320000171661377,7.519999980926514,7721693.0,6.349303245544434
2016-03-18,7.78000020980835,7.5,7.519999980926514,7.670000076293945,10190113.0,6.475951671600342
2016-03-21,7.820000171661377,7.650000095367432,7.739999771118164,7.78000020980835,8446712.0,6.568826675415039
2016-03-22,7.96999979019165,7.650000095367432,7.760000228881836,7.860000133514404,9004056.0,6.636373043060303
2016-03-23,7.889999866485596,7.71999979019165,7.809999942779541,7.829999923706055,7131982.0,6.611042499542236
2016-03-24,7.809999942779541,7.659999847412109,7.809999942779541,7.699999809265137,7860951.0,6.501280784606934
2016-03-25,7.769999980926514,7.630000114440918,7.679999828338623,7.710000038146973,7407705.0,6.5097246170043945
2016-03-28,8.079999923706055,7.730000019073486,7.730000019073486,7.940000057220459,14221680.0,6.703917980194092
2016-03-29,8.0600004196167,7.840000152587891,7.920000076293945,7.889999866485596,8166850.0,6.6617021560668945
2016-03-30,8.100000381469727,7.909999847412109,7.909999847412109,8.079999923706055,7883919.0,6.8221235275268555
2016-03-31,8.119999885559082,7.920000076293945,8.09000015258789,8.069999694824219,8192907.0,6.813680171966553
2016-04-01,8.09000015258789,7.849999904632568,8.010000228881836,7.96999979019165,6141940.0,6.729248523712158
2016-04-05,8.119999885559082,7.929999828338623,7.96999979019165,8.09000015258789,8989353.0,6.830566883087158
2016-04-06,8.119999885559082,7.96999979019165,8.119999885559082,7.980000019073486,18658525.0,6.7376909255981445
2016-04-07,8.0600004196167,7.900000095367432,8.039999961853027,7.980000019073486,11185448.0,6.7376909255981445
2016-04-08,7.960000038146973,7.829999923706055,7.949999809265137,7.860000133514404,8688764.0,6.636373043060303
2016-04-11,8.020000457763672,7.829999923706055,7.940000057220459,8.0,50555859.0,6.75457763671875
2016-04-12,7.940000057220459,7.800000190734863,7.869999885559082,7.860000133514404,19096157.0,6.636373043060303
2016-04-13,8.010000228881836,7.869999885559082,7.869999885559082,7.909999847412109,18504559.0,6.6785888671875
2016-04-14,7.960000038146973,7.78000020980835,7.920000076293945,7.929999828338623,11157295.0,6.695475101470947
2016-04-15,7.949999809265137,7.78000020980835,7.920000076293945,7.840000152587891,13354798.0,6.619486331939697
2016-04-18,7.809999942779541,7.539999961853027,7.809999942779541,7.579999923706055,14151629.0,6.399962425231934
2016-04-19,7.659999847412109,7.489999771118164,7.610000133514404,7.570000171661377,10808080.0,6.391519546508789
2016-04-20,7.610000133514404,7.159999847412109,7.570000171661377,7.269999980926514,15001335.0,6.138222694396973
2016-04-21,7.349999904632568,7.25,7.25,7.269999980926514,6714075.0,6.138222694396973
2016-04-22,7.309999942779541,7.210000038146973,7.25,7.300000190734863,6460262.0,6.1635518074035645
2016-04-25,7.340000152587891,7.150000095367432,7.309999942779541,7.329999923706055,7195541.0,6.188882350921631
2016-04-26,7.369999885559082,7.260000228881836,7.329999923706055,7.369999885559082,6428268.0,6.222654819488525
2016-04-27,7.429999828338623,7.329999923706055,7.369999885559082,7.360000133514404,5406210.0,6.214211463928223
2016-04-28,7.389999866485596,7.199999809265137,7.389999866485596,7.340000152587891,4348538.0,6.197325229644775
2016-04-29,7.46999979019165,7.289999961853027,7.329999923706055,7.449999809265137,4676259.0,6.290200233459473
2016-05-03,7.519999980926514,7.239999771118164,7.429999828338623,7.510000228881836,12029785.0,6.340860366821289
2016-05-04,7.539999961853027,7.409999847412109,7.440000057220459,7.480000019073486,8512264.0,6.315530776977539
2016-05-05,7.519999980926514,7.389999866485596,7.449999809265137,7.5,7730556.0,6.332416534423828
2016-05-06,7.5,7.25,7.489999771118164,7.260000228881836,8479827.0,6.129779815673828
2016-05-09,7.289999961853027,7.079999923706055,7.21999979019165,7.150000095367432,7959096.0,6.0369038581848145
2016-05-10,7.199999809265137,7.099999904632568,7.119999885559082,7.170000076293945,4667411.0,6.05379056930542
2016-05-11,7.230000019073486,7.110000133514404,7.199999809265137,7.130000114440918,3373217.0,6.020018100738525
2016-05-12,7.139999866485596,7.0,7.119999885559082,7.119999885559082,3698147.0,6.0115742683410645
2016-05-13,7.190000057220459,7.079999923706055,7.139999866485596,7.139999866485596,2962571.0,6.028460502624512
2016-05-16,7.239999771118164,7.070000171661377,7.159999847412109,7.230000019073486,8262336.0,6.10444974899292
2016-05-17,7.119999885559082,7.019999980926514,7.110000133514404,7.039999961853027,4354292.0,6.069961071014404
2016-05-18,7.110000133514404,6.809999942779541,7.019999980926514,6.929999828338623,5422039.0,5.9751176834106445
2016-05-19,7.199999809265137,6.889999866485596,6.929999828338623,7.190000057220459,11369268.0,6.1992926597595215
2016-05-20,7.199999809265137,6.960000038146973,7.199999809265137,7.130000114440918,9172660.0,6.147560119628906
2016-05-23,7.150000095367432,7.059999942779541,7.099999904632568,7.110000133514404,6994554.0,6.130316257476807
2016-05-24,7.130000114440918,6.960000038146973,7.079999923706055,7.010000228881836,5898956.0,6.044095516204834
2016-05-25,7.079999923706055,6.960000038146973,7.039999961853027,6.960000038146973,3297760.0,6.0009846687316895
2016-05-26,7.019999980926514,6.880000114440918,6.989999771118164,6.980000019073486,3473068.0,6.018229007720947
2016-05-27,7.03000020980835,6.929999828338623,6.940000057220459,6.989999771118164,2794112.0,6.026850700378418
2016-05-30,7.039999961853027,6.929999828338623,6.96999979019165,6.96999979019165,3516893.0,6.009606838226318
2016-05-31,7.179999828338623,6.949999809265137,6.96999979019165,7.170000076293945,7892928.0,6.182048797607422
2016-06-01,7.190000057220459,7.110000133514404,7.130000114440918,7.119999885559082,7182825.0,6.138937950134277
2016-06-02,7.150000095367432,7.059999942779541,7.119999885559082,7.119999885559082,7077977.0,6.138937950134277
2016-06-03,7.21999979019165,7.079999923706055,7.119999885559082,7.159999847412109,7197461.0,6.173426628112793
2016-06-06,7.239999771118164,7.139999866485596,7.190000057220459,7.170000076293945,6066912.0,6.182048797607422
2016-06-07,7.199999809265137,7.099999904632568,7.159999847412109,7.130000114440918,4633450.0,6.147560119628906
2016-06-08,7.159999847412109,7.079999923706055,7.139999866485596,7.139999866485596,4241180.0,6.156182289123535
2016-06-13,7.130000114440918,6.949999809265137,7.099999904632568,6.960000038146973,6887760.0,6.0009846687316895
2016-06-14,7.019999980926514,6.900000095367432,6.909999847412109,6.960000038146973,3677374.0,6.0009846687316895
2016-06-15,7.079999923706055,6.909999847412109,6.949999809265137,7.039999961853027,5049988.0,6.069961071014404
2016-06-16,7.099999904632568,7.0,7.059999942779541,7.010000228881836,5360106.0,6.044095516204834
2016-06-17,7.190000057220459,7.010000228881836,7.03000020980835,7.130000114440918,8053966.0,6.147560119628906
2016-06-20,7.190000057220459,7.059999942779541,7.190000057220459,7.110000133514404,3915571.0,6.130316257476807
2016-06-21,7.179999828338623,7.0,7.159999847412109,7.03000020980835,6632278.0,6.061339378356934
2016-06-22,7.190000057220459,7.03000020980835,7.039999961853027,7.150000095367432,6252036.0,6.164804458618164
2016-06-23,7.150000095367432,7.039999961853027,7.150000095367432,7.070000171661377,4775521.0,6.095828056335449
2016-06-24,7.119999885559082,6.809999942779541,7.010000228881836,7.0,10778222.0,6.035472393035889
2016-06-27,7.070000171661377,6.909999847412109,6.940000057220459,7.039999961853027,6635226.0,6.069961071014404
2016-06-28,7.079999923706055,6.980000019073486,7.039999961853027,7.050000190734863,7936005.0,6.078583717346191
2016-06-29,7.099999904632568,7.03000020980835,7.090000152587891,7.059999942779541,7825745.0,6.087205410003662
2016-06-30,7.099999904632568,7.010000228881836,7.059999942779541,7.059999942779541,7127537.0,6.087205410003662
2016-07-01,7.119999885559082,7.039999961853027,7.059999942779541,7.099999904632568,8325336.0,6.1216936111450195
2016-07-04,7.309999942779541,7.050000190734863,7.079999923706055,7.230000019073486,16040277.0,6.233781337738037
2016-07-05,7.25,7.179999828338623,7.230000019073486,7.230000019073486,9701612.0,6.233781337738037
2016-07-06,7.309999942779541,7.170000076293945,7.210000038146973,7.300000190734863,9952078.0,6.294135570526123
2016-07-07,7.269999980926514,7.190000057220459,7.269999980926514,7.210000038146973,7618957.0,6.216536998748779
2016-07-08,7.269999980926514,7.199999809265137,7.210000038146973,7.210000038146973,6690710.0,6.216536998748779
2016-07-11,7.360000133514404,7.210000038146973,7.21999979019165,7.25,10907998.0,6.251025676727295
2016-07-12,7.679999828338623,7.349999904632568,7.349999904632568,7.5,31778107.0,6.466578006744385
2016-07-13,7.690000057220459,7.460000038146973,7.460000038146973,7.53000020980835,16477149.0,6.4924445152282715
2016-07-14,7.570000171661377,7.400000095367432,7.53000020980835,7.460000038146973,9881292.0,6.432089805603027
2016-07-15,7.489999771118164,7.380000114440918,7.460000038146973,7.420000076293945,7551602.0,6.39760160446167
2016-07-18,7.46999979019165,7.340000152587891,7.46999979019165,7.380000114440918,8174733.0,6.3631134033203125
2016-07-19,7.409999847412109,7.230000019073486,7.400000095367432,7.369999885559082,11602423.0,6.354490756988525
2016-07-20,7.380000114440918,7.260000228881836,7.380000114440918,7.300000190734863,14174203.0,6.294135570526123
2016-07-21,7.46999979019165,7.28000020980835,7.300000190734863,7.400000095367432,17991158.0,6.380357265472412
2016-07-22,7.480000019073486,7.329999923706055,7.369999885559082,7.360000133514404,11193646.0,6.3458685874938965
2016-07-25,7.389999866485596,7.300000190734863,7.300000190734863,7.380000114440918,8848027.0,6.3631134033203125
2016-07-26,7.53000020980835,7.320000171661377,7.389999866485596,7.519999980926514,17418095.0,6.483822345733643
2016-07-27,7.539999961853027,7.190000057220459,7.5,7.289999961853027,14271390.0,6.285513877868652
2016-07-28,7.380000114440918,7.25,7.269999980926514,7.369999885559082,7589068.0,6.354490756988525
2016-07-29,7.389999866485596,7.289999961853027,7.360000133514404,7.300000190734863,5172681.0,6.294135570526123
2016-08-01,7.300000190734863,7.070000171661377,7.289999961853027,7.210000038146973,11729708.0,6.216536998748779
2016-08-02,7.289999961853027,7.170000076293945,7.170000076293945,7.269999980926514,5021100.0,6.2682695388793945
2016-08-03,7.329999923706055,7.230000019073486,7.25,7.300000190734863,5247803.0,6.294135570526123
2016-08-04,7.449999809265137,7.269999980926514,7.269999980926514,7.440000057220459,9211879.0,6.4148454666137695
2016-08-05,7.429999828338623,7.349999904632568,7.429999828338623,7.400000095367432,4996827.0,6.380357265472412
2016-08-08,7.519999980926514,7.369999885559082,7.389999866485596,7.480000019073486,5659776.0,6.449334144592285
2016-08-09,7.550000190734863,7.440000057220459,7.46999979019165,7.489999771118164,4205633.0,6.457955360412598
2016-08-10,7.510000228881836,7.380000114440918,7.489999771118164,7.380000114440918,5106700.0,6.3631134033203125
2016-08-11,7.420000076293945,7.269999980926514,7.380000114440918,7.289999961853027,4771782.0,6.285513877868652
2016-08-12,7.449999809265137,7.260000228881836,7.349999904632568,7.440000057220459,7423114.0,6.4148454666137695
2016-08-15,7.739999771118164,7.409999847412109,7.440000057220459,7.659999847412109,19231202.0,6.604531288146973
2016-08-16,7.78000020980835,7.590000152587891,7.679999828338623,7.71999979019165,15038274.0,6.656264305114746
2016-08-17,7.760000228881836,7.619999885559082,7.699999809265137,7.71999979019165,9096102.0,6.656264305114746
2016-08-18,7.75,7.559999942779541,7.730000019073486,7.679999828338623,7092553.0,6.6217756271362305
2016-08-19,7.699999809265137,7.599999904632568,7.650000095367432,7.659999847412109,4294184.0,6.604531288146973
2016-08-22,7.75,7.619999885559082,7.659999847412109,7.710000038146973,5590257.0,6.647642135620117
2016-08-23,7.71999979019165,7.559999942779541,7.71999979019165,7.599999904632568,7164941.0,6.552798748016357
2016-08-24,7.610000133514404,7.5,7.610000133514404,7.519999980926514,4204121.0,6.483822345733643
2016-08-25,7.53000020980835,7.400000095367432,7.53000020980835,7.489999771118164,4716517.0,6.457955360412598
2016-08-26,7.579999923706055,7.480000019073486,7.5,7.53000020980835,4298742.0,6.4924445152282715
2016-08-29,7.679999828338623,7.5,7.510000228881836,7.579999923706055,7657404.0,6.535555362701416
2016-08-30,7.610000133514404,7.53000020980835,7.559999942779541,7.599999904632568,3345263.0,6.552798748016357
2016-08-31,7.619999885559082,7.53000020980835,7.570000171661377,7.599999904632568,3608921.0,6.552798748016357
2016-09-01,7.670000076293945,7.400000095367432,7.579999923706055,7.400000095367432,6743814.0,6.380357265472412
2016-09-02,7.550000190734863,7.400000095367432,7.409999847412109,7.519999980926514,7752237.0,6.483822345733643
2016-09-05,7.730000019073486,7.53000020980835,7.53000020980835,7.679999828338623,13990582.0,6.6217756271362305
2016-09-06,8.40999984741211,7.619999885559082,7.71999979019165,8.180000305175781,45429883.0,7.052881240844727
2016-09-07,8.5,8.050000190734863,8.180000305175781,8.09000015258789,42476180.0,6.975282192230225
2016-09-08,8.239999771118164,7.949999809265137,8.0600004196167,8.039999961853027,20414729.0,6.932171821594238
2016-09-09,8.140000343322754,7.929999828338623,8.039999961853027,7.96999979019165,13939322.0,6.871817111968994
2016-09-12,7.880000114440918,7.679999828338623,7.840000152587891,7.739999771118164,13325251.0,6.673508644104004
2016-09-13,8.0,7.730000019073486,7.789999961853027,7.960000038146973,12932034.0,6.863194942474365
2016-09-14,8.220000267028809,7.829999923706055,7.880000114440918,8.119999885559082,22454398.0,7.001148700714111
2016-09-19,8.180000305175781,7.980000019073486,8.069999694824219,8.140000343322754,9276781.0,7.018393516540527
2016-09-20,8.100000381469727,7.880000114440918,8.100000381469727,7.889999866485596,9320695.0,6.802840232849121
2016-09-21,7.980000019073486,7.809999942779541,7.889999866485596,7.840000152587891,7722444.0,6.759729862213135
2016-09-22,7.96999979019165,7.829999923706055,7.880000114440918,7.889999866485596,5385086.0,6.802840232849121
2016-09-23,7.929999828338623,7.829999923706055,7.920000076293945,7.860000133514404,3826016.0,6.776974201202393
2016-09-26,7.880000114440918,7.550000190734863,7.820000171661377,7.619999885559082,8371709.0,6.570043087005615
2016-09-27,7.71999979019165,7.579999923706055,7.579999923706055,7.710000038146973,7373766.0,6.647642135620117
2016-09-28,7.769999980926514,7.630000114440918,7.769999980926514,7.699999809265137,5111526.0,6.639019966125488
2016-09-29,7.75,7.650000095367432,7.699999809265137,7.679999828338623,5900811.0,6.6217756271362305
2016-09-30,7.769999980926514,7.639999866485596,7.639999866485596,7.699999809265137,6248215.0,6.639019966125488
2016-10-10,7.960000038146973,7.670000076293945,7.730000019073486,7.920000076293945,11675477.0,6.82870626449585
2016-10-11,8.0,7.849999904632568,7.909999847412109,7.920000076293945,6166037.0,6.82870626449585
2016-10-12,7.920000076293945,7.829999923706055,7.909999847412109,7.880000114440918,3982033.0,6.794218063354492
2016-10-13,7.940000057220459,7.840000152587891,7.889999866485596,7.860000133514404,4511888.0,6.776974201202393
2016-10-14,7.940000057220459,7.71999979019165,7.840000152587891,7.880000114440918,6984654.0,6.794218063354492
2016-10-17,7.929999828338623,7.699999809265137,7.869999885559082,7.71999979019165,6823419.0,6.656264305114746
2016-10-18,7.860000133514404,7.690000057220459,7.730000019073486,7.829999923706055,10366458.0,6.751107215881348
2016-10-19,7.849999904632568,7.650000095367432,7.829999923706055,7.710000038146973,10302401.0,6.647642135620117
2016-10-20,7.760000228881836,7.670000076293945,7.710000038146973,7.730000019073486,7738526.0,6.664886951446533
2016-10-21,7.769999980926514,7.690000057220459,7.739999771118164,7.739999771118164,5622720.0,6.673508644104004
2016-10-24,7.880000114440918,7.730000019073486,7.739999771118164,7.849999904632568,7917421.0,6.7683515548706055
2016-10-25,7.900000095367432,7.800000190734863,7.849999904632568,7.829999923706055,4140291.0,6.751107215881348
2016-10-26,7.909999847412109,7.820000171661377,7.820000171661377,7.880000114440918,6936674.0,6.794218063354492
2016-10-27,7.929999828338623,7.829999923706055,7.860000133514404,7.889999866485596,5926328.0,6.802840232849121
2016-10-28,7.869999885559082,7.739999771118164,7.860000133514404,7.800000190734863,5693305.0,6.725241661071777
2016-10-31,7.900000095367432,7.699999809265137,7.760000228881836,7.880000114440918,7371543.0,6.794218063354492
2016-11-01,8.109999656677246,7.829999923706055,7.860000133514404,8.09000015258789,17163524.0,6.975282192230225
2016-11-02,8.100000381469727,7.929999828338623,8.079999923706055,8.0,9457411.0,6.897683143615723
2016-11-03,8.380000114440918,7.929999828338623,7.940000057220459,8.170000076293945,22359162.0,7.044259071350098
2016-11-04,8.15999984741211,8.039999961853027,8.109999656677246,8.109999656677246,8840799.0,6.992525577545166
2016-11-07,8.100000381469727,7.869999885559082,8.09000015258789,7.929999828338623,13318610.0,6.837328910827637
2016-11-08,8.010000228881836,7.889999866485596,7.949999809265137,7.960000038146973,8899530.0,6.863194942474365
2016-11-09,7.989999771118164,7.71999979019165,7.989999771118164,7.829999923706055,11153698.0,6.751107215881348
2016-11-10,7.940000057220459,7.840000152587891,7.909999847412109,7.909999847412109,6785760.0,6.820084095001221
2016-11-11,7.960000038146973,7.880000114440918,7.880000114440918,7.920000076293945,6281567.0,6.82870626449585
2016-11-14,7.96999979019165,7.829999923706055,7.909999847412109,7.880000114440918,11617950.0,6.794218063354492
2016-11-15,7.980000019073486,7.840000152587891,7.880000114440918,7.929999828338623,10553380.0,6.837328910827637
2016-11-16,8.100000381469727,7.909999847412109,7.909999847412109,8.039999961853027,12155500.0,6.932171821594238
2016-11-17,8.039999961853027,7.949999809265137,8.029999732971191,8.020000457763672,8362896.0,6.914927959442139
2016-11-18,8.039999961853027,7.940000057220459,8.010000228881836,7.960000038146973,5020760.0,6.863194942474365
2016-11-21,8.020000457763672,7.909999847412109,7.909999847412109,8.0,8260195.0,6.897683143615723
2016-11-22,8.050000190734863,7.949999809265137,8.010000228881836,8.029999732971191,10924420.0,6.923549652099609
2016-11-23,8.0600004196167,7.889999866485596,8.039999961853027,7.949999809265137,12442810.0,6.8545732498168945
2016-11-24,7.989999771118164,7.909999847412109,7.949999809265137,7.96999979019165,7387693.0,6.871817111968994
2016-11-25,7.989999771118164,7.849999904632568,7.940000057220459,7.920000076293945,7945598.0,6.82870626449585
2016-11-28,7.96999979019165,7.829999923706055,7.949999809265137,7.880000114440918,12731233.0,6.794218063354492
2016-11-29,7.929999828338623,7.829999923706055,7.849999904632568,7.869999885559082,9635689.0,6.785595893859863
2016-11-30,7.880000114440918,7.800000190734863,7.869999885559082,7.809999942779541,8041706.0,6.73386287689209
2016-12-01,7.840000152587891,7.739999771118164,7.800000190734863,7.78000020980835,7753731.0,6.7079973220825195
2016-12-02,7.800000190734863,7.599999904632568,7.769999980926514,7.659999847412109,10331618.0,6.604531288146973
2016-12-05,7.699999809265137,7.630000114440918,7.650000095367432,7.690000057220459,5209100.0,6.630398273468018
2016-12-06,7.71999979019165,7.650000095367432,7.699999809265137,7.650000095367432,4294902.0,6.59591007232666
2016-12-07,7.690000057220459,7.630000114440918,7.650000095367432,7.690000057220459,3586429.0,6.630398273468018
2016-12-08,7.710000038146973,7.599999904632568,7.679999828338623,7.619999885559082,5643651.0,6.570043087005615
2016-12-09,7.659999847412109,7.579999923706055,7.639999866485596,7.599999904632568,5634018.0,6.552798748016357
2016-12-12,7.610000133514404,7.260000228881836,7.590000152587891,7.289999961853027,10676123.0,6.285513877868652
2016-12-13,7.380000114440918,7.210000038146973,7.309999942779541,7.300000190734863,6341660.0,6.294135570526123
2016-12-14,7.340000152587891,7.239999771118164,7.300000190734863,7.25,4820050.0,6.251025676727295
2016-12-15,7.300000190734863,7.090000152587891,7.25,7.25,9147418.0,6.251025676727295
2016-12-16,7.28000020980835,7.170000076293945,7.190000057220459,7.239999771118164,4167955.0,6.242403507232666
2016-12-19,7.329999923706055,7.230000019073486,7.260000228881836,7.329999923706055,5480066.0,6.32000207901001
2016-12-20,7.309999942779541,7.21999979019165,7.309999942779541,7.289999961853027,5238301.0,6.285513877868652
2016-12-21,7.349999904632568,7.230000019073486,7.289999961853027,7.289999961853027,5882798.0,6.285513877868652
2016-12-22,7.309999942779541,7.239999771118164,7.289999961853027,7.300000190734863,3906678.0,6.294135570526123
2016-12-23,7.309999942779541,7.21999979019165,7.300000190734863,7.230000019073486,4262960.0,6.233781337738037
2016-12-26,7.260000228881836,7.090000152587891,7.21999979019165,7.25,4756321.0,6.251025676727295
2016-12-27,7.260000228881836,7.199999809265137,7.25,7.239999771118164,4570746.0,6.242403507232666
2016-12-28,7.25,7.130000114440918,7.239999771118164,7.21999979019165,4158801.0,6.225159168243408
2016-12-29,7.230000019073486,7.170000076293945,7.199999809265137,7.199999809265137,3194720.0,6.20791482925415
2016-12-30,7.289999961853027,7.179999828338623,7.210000038146973,7.21999979019165,4102905.0,6.225159168243408
2017-01-03,7.340000152587891,7.21999979019165,7.21999979019165,7.309999942779541,7696700.0,6.30275821685791
2017-01-04,7.409999847412109,7.300000190734863,7.340000152587891,7.400000095367432,3909348.0,6.380357265472412
2017-01-05,7.449999809265137,7.349999904632568,7.389999866485596,7.349999904632568,3625343.0,6.337246894836426
2017-01-06,7.460000038146973,7.329999923706055,7.329999923706055,7.369999885559082,5201574.0,6.354490756988525
2017-01-09,7.460000038146973,7.329999923706055,7.389999866485596,7.429999828338623,5078598.0,6.406223297119141
2017-01-10,7.5,7.349999904632568,7.440000057220459,7.360000133514404,3535280.0,6.3458685874938965
2017-01-11,7.420000076293945,7.28000020980835,7.380000114440918,7.289999961853027,5204344.0,6.285513877868652
2017-01-12,7.309999942779541,7.230000019073486,7.28000020980835,7.260000228881836,2988200.0,6.259647846221924
2017-01-13,7.329999923706055,7.210000038146973,7.25,7.25,4592793.0,6.251025676727295
2017-01-16,7.320000171661377,7.179999828338623,7.230000019073486,7.239999771118164,8339216.0,6.242403507232666
2017-01-17,7.449999809265137,7.210000038146973,7.210000038146973,7.429999828338623,6819127.0,6.406223297119141
2017-01-18,7.46999979019165,7.340000152587891,7.429999828338623,7.400000095367432,4089528.0,6.380357265472412
2017-01-19,7.409999847412109,7.309999942779541,7.369999885559082,7.409999847412109,4687840.0,6.388979434967041
2017-01-20,7.460000038146973,7.349999904632568,7.380000114440918,7.429999828338623,5576937.0,6.406223297119141
2017-01-23,7.610000133514404,7.409999847412109,7.409999847412109,7.550000190734863,11328928.0,6.5096893310546875
2017-01-24,7.579999923706055,7.46999979019165,7.550000190734863,7.550000190734863,6768973.0,6.5096893310546875
2017-01-25,7.559999942779541,7.480000019073486,7.5,7.550000190734863,2973477.0,6.5096893310546875
2017-01-26,7.559999942779541,7.460000038146973,7.559999942779541,7.510000228881836,5898957.0,6.475200176239014
2017-02-03,7.539999961853027,7.369999885559082,7.519999980926514,7.420000076293945,5696397.0,6.39760160446167
2017-02-06,7.46999979019165,7.389999866485596,7.420000076293945,7.460000038146973,5360665.0,6.432089805603027
2017-02-07,7.480000019073486,7.360000133514404,7.449999809265137,7.429999828338623,5070882.0,6.406223297119141
2017-02-08,7.449999809265137,7.349999904632568,7.420000076293945,7.449999809265137,5437690.0,6.42346715927124
2017-02-09,7.53000020980835,7.429999828338623,7.460000038146973,7.460000038146973,5510848.0,6.432089805603027
2017-02-10,7.5,7.400000095367432,7.460000038146973,7.480000019073486,8257461.0,6.449334144592285
2017-02-13,7.550000190734863,7.449999809265137,7.489999771118164,7.550000190734863,9460264.0,6.5096893310546875
2017-02-14,7.570000171661377,7.460000038146973,7.550000190734863,7.5,7958832.0,6.466578006744385
2017-02-15,7.519999980926514,7.449999809265137,7.480000019073486,7.460000038146973,6999779.0,6.432089805603027
2017-02-16,7.5,7.420000076293945,7.440000057220459,7.460000038146973,8812756.0,6.432089805603027
2017-02-17,7.480000019073486,7.369999885559082,7.46999979019165,7.380000114440918,10474857.0,6.3631134033203125
2017-02-20,7.46999979019165,7.360000133514404,7.389999866485596,7.460000038146973,7909550.0,6.432089805603027
2017-02-21,7.519999980926514,7.440000057220459,7.460000038146973,7.510000228881836,7996624.0,6.475200176239014
2017-02-22,7.550000190734863,7.480000019073486,7.510000228881836,7.550000190734863,8568107.0,6.5096893310546875
2017-02-23,7.579999923706055,7.420000076293945,7.539999961853027,7.480000019073486,8796800.0,6.449334144592285
2017-02-24,7.599999904632568,7.460000038146973,7.480000019073486,7.590000152587891,11627636.0,6.544177532196045
2017-02-27,7.619999885559082,7.519999980926514,7.559999942779541,7.559999942779541,12162820.0,6.518311023712158
2017-02-28,7.650000095367432,7.519999980926514,7.519999980926514,7.630000114440918,9612069.0,6.578665733337402
2017-03-01,7.679999828338623,7.590000152587891,7.610000133514404,7.670000076293945,13336365.0,6.61315393447876
2017-03-02,7.699999809265137,7.539999961853027,7.659999847412109,7.570000171661377,8955148.0,6.526933193206787
2017-03-03,7.559999942779541,7.5,7.559999942779541,7.53000020980835,4811498.0,6.4924445152282715
2017-03-06,7.639999866485596,7.53000020980835,7.559999942779541,7.590000152587891,8845844.0,6.544177532196045
2017-03-07,7.730000019073486,7.599999904632568,7.599999904632568,7.699999809265137,14771349.0,6.639019966125488
2017-03-08,7.71999979019165,7.579999923706055,7.71999979019165,7.590000152587891,7204347.0,6.544177532196045
2017-03-09,7.650000095367432,7.53000020980835,7.590000152587891,7.650000095367432,6852502.0,6.59591007232666
2017-03-10,7.679999828338623,7.53000020980835,7.650000095367432,7.630000114440918,5884892.0,6.578665733337402
2017-03-13,7.619999885559082,7.5,7.599999904632568,7.570000171661377,13693011.0,6.526933193206787
2017-03-14,7.579999923706055,7.5,7.559999942779541,7.53000020980835,5299115.0,6.4924445152282715
2017-03-15,7.550000190734863,7.46999979019165,7.53000020980835,7.5,4956754.0,6.466578006744385
2017-03-16,7.590000152587891,7.489999771118164,7.489999771118164,7.570000171661377,9096739.0,6.526933193206787
2017-03-17,7.579999923706055,7.480000019073486,7.559999942779541,7.489999771118164,7011462.0,6.457955360412598
2017-03-20,7.53000020980835,7.440000057220459,7.46999979019165,7.510000228881836,5655238.0,6.475200176239014
2017-03-21,7.539999961853027,7.460000038146973,7.519999980926514,7.5,6698126.0,6.466578006744385
2017-03-22,7.510000228881836,7.429999828338623,7.480000019073486,7.5,6481709.0,6.466578006744385
2017-03-23,7.510000228881836,7.429999828338623,7.5,7.460000038146973,7411075.0,6.432089805603027
2017-03-24,7.480000019073486,7.400000095367432,7.460000038146973,7.46999979019165,7002792.0,6.44071102142334
2017-03-27,7.519999980926514,7.440000057220459,7.449999809265137,7.480000019073486,7572181.0,6.449334144592285
2017-03-28,7.610000133514404,7.460000038146973,7.46999979019165,7.579999923706055,11225169.0,6.535555362701416
2017-03-29,7.579999923706055,7.46999979019165,7.550000190734863,7.53000020980835,10283619.0,6.4924445152282715
2017-03-30,7.53000020980835,7.210000038146973,7.53000020980835,7.21999979019165,16019389.0,6.225159168243408
2017-03-31,7.289999961853027,7.119999885559082,7.230000019073486,7.159999847412109,10702857.0,6.173426628112793
2017-04-05,7.340000152587891,7.159999847412109,7.190000057220459,7.309999942779541,12167258.0,6.30275821685791
2017-04-06,7.400000095367432,7.260000228881836,7.300000190734863,7.369999885559082,9503837.0,6.354490756988525
2017-04-07,7.360000133514404,7.260000228881836,7.360000133514404,7.309999942779541,8521009.0,6.30275821685791
2017-04-10,7.340000152587891,7.230000019073486,7.309999942779541,7.28000020980835,7262099.0,6.276892185211182
2017-04-11,7.269999980926514,7.099999904632568,7.230000019073486,7.25,14164466.0,6.251025676727295
2017-04-12,7.25,7.150000095367432,7.239999771118164,7.159999847412109,9999891.0,6.173426628112793
2017-04-13,7.25,7.139999866485596,7.159999847412109,7.230000019073486,8551820.0,6.233781337738037
2017-04-14,7.230000019073486,7.139999866485596,7.230000019073486,7.159999847412109,5170569.0,6.173426628112793
2017-04-17,7.179999828338623,7.059999942779541,7.139999866485596,7.139999866485596,6982253.0,6.156182289123535
2017-04-18,7.139999866485596,7.0,7.139999866485596,7.010000228881836,10814034.0,6.044095516204834
2017-04-19,6.989999771118164,6.78000020980835,6.989999771118164,6.889999866485596,11613211.0,5.940629482269287
2017-04-20,6.960000038146973,6.789999961853027,6.869999885559082,6.860000133514404,10906135.0,5.914763450622559
2017-04-21,6.889999866485596,6.849999904632568,6.849999904632568,6.869999885559082,3627430.0,5.923385143280029
2017-04-24,6.880000114440918,6.710000038146973,6.860000133514404,6.75,5841479.0,5.819920063018799
2017-04-25,6.78000020980835,6.699999809265137,6.730000019073486,6.71999979019165,7320726.0,5.794053554534912
2017-04-26,6.769999980926514,6.670000076293945,6.730000019073486,6.679999828338623,6357235.0,5.759565353393555
2017-04-27,6.730000019073486,6.53000020980835,6.679999828338623,6.690000057220459,6487231.0,5.768187522888184
2017-04-28,6.929999828338623,6.679999828338623,6.710000038146973,6.889999866485596,9123626.0,5.940629482269287
2017-05-02,6.900000095367432,6.78000020980835,6.849999904632568,6.789999961853027,6460537.0,5.8544087409973145
2017-05-03,6.829999923706055,6.760000228881836,6.800000190734863,6.800000190734863,3358709.0,5.863031387329102
2017-05-04,6.840000152587891,6.71999979019165,6.760000228881836,6.75,3663165.0,5.819920063018799
2017-05-05,6.869999885559082,6.71999979019165,6.75,6.769999980926514,5623545.0,5.837164878845215
2017-05-08,6.840000152587891,6.710000038146973,6.75,6.739999771118164,4074850.0,5.81129789352417
2017-05-09,6.78000020980835,6.659999847412109,6.71999979019165,6.769999980926514,4096605.0,5.837164878845215
2017-05-10,6.809999942779541,6.630000114440918,6.789999961853027,6.639999866485596,3498512.0,5.725077152252197
2017-05-11,6.769999980926514,6.489999771118164,6.599999904632568,6.71999979019165,5839716.0,5.794053554534912
2017-05-12,6.71999979019165,6.630000114440918,6.690000057220459,6.670000076293945,2742454.0,5.750943660736084
2017-05-15,6.75,6.590000152587891,6.630000114440918,6.619999885559082,5021854.0,5.7078328132629395
2017-05-16,6.699999809265137,6.53000020980835,6.630000114440918,6.690000057220459,6973241.0,5.768187522888184
2017-05-17,6.730000019073486,6.659999847412109,6.690000057220459,6.730000019073486,6862654.0,5.802676200866699
2017-05-18,6.829999923706055,6.670000076293945,6.690000057220459,6.730000019073486,7513382.0,5.802676200866699
2017-05-19,6.800000190734863,6.699999809265137,6.75,6.75,2715558.0,5.819920063018799
2017-05-22,6.760000228881836,6.550000190734863,6.75,6.579999923706055,6298975.0,5.673344612121582
2017-05-23,6.590000152587891,6.429999828338623,6.559999942779541,6.449999809265137,5066117.0,5.5612568855285645
2017-05-24,6.46999979019165,6.360000133514404,6.449999809265137,6.449999809265137,4775387.0,5.5612568855285645
2017-05-25,6.340000152587891,6.099999904632568,6.340000152587891,6.239999771118164,11508838.0,5.517049789428711
2017-05-26,6.260000228881836,6.179999828338623,6.21999979019165,6.190000057220459,7237450.0,5.472843170166016
2017-05-31,6.309999942779541,6.199999809265137,6.25,6.210000038146973,7701005.0,5.490525722503662
2017-06-01,6.21999979019165,6.130000114440918,6.190000057220459,6.199999809265137,6474203.0,5.48168420791626
2017-06-02,6.260000228881836,6.119999885559082,6.179999828338623,6.239999771118164,6954159.0,5.517049789428711
2017-06-05,6.309999942779541,6.21999979019165,6.21999979019165,6.309999942779541,5626282.0,5.578939914703369
2017-06-06,6.369999885559082,6.28000020980835,6.309999942779541,6.320000171661377,3518120.0,5.5877814292907715
2017-06-07,6.429999828338623,6.320000171661377,6.349999904632568,6.400000095367432,5225164.0,5.658513069152832
2017-06-08,6.519999980926514,6.360000133514404,6.400000095367432,6.460000038146973,6593073.0,5.711561679840088
2017-06-09,6.570000171661377,6.380000114440918,6.460000038146973,6.409999847412109,4685827.0,5.667354106903076
2017-06-12,6.400000095367432,6.269999980926514,6.380000114440918,6.289999961853027,4555858.0,5.561257362365723
2017-06-13,6.369999885559082,6.269999980926514,6.300000190734863,6.329999923706055,7446924.0,5.596622943878174
2017-06-14,6.409999847412109,6.309999942779541,6.320000171661377,6.389999866485596,7067378.0,5.64967155456543
2017-06-15,6.519999980926514,6.340000152587891,6.400000095367432,6.480000019073486,7759029.0,5.729244232177734
2017-06-16,6.510000228881836,6.420000076293945,6.460000038146973,6.489999771118164,5130348.0,5.7380852699279785
2017-06-19,6.570000171661377,6.489999771118164,6.53000020980835,6.510000228881836,5367572.0,5.755768775939941
2017-06-20,6.539999961853027,6.429999828338623,6.510000228881836,6.460000038146973,5897426.0,5.711561679840088
2017-06-21,6.489999771118164,6.420000076293945,6.46999979019165,6.46999979019165,3681564.0,5.720402717590332
2017-06-22,6.480000019073486,6.369999885559082,6.46999979019165,6.420000076293945,4064000.0,5.6761956214904785
2017-06-23,6.440000057220459,6.349999904632568,6.400000095367432,6.429999828338623,3029524.0,5.685037136077881
2017-06-26,6.5,6.380000114440918,6.460000038146973,6.489999771118164,5018046.0,5.7380852699279785
2017-06-27,6.590000152587891,6.480000019073486,6.489999771118164,6.570000171661377,6736795.0,5.808817386627197
2017-06-28,6.579999923706055,6.5,6.539999961853027,6.519999980926514,4518254.0,5.7646098136901855
2017-06-29,6.639999866485596,6.519999980926514,6.519999980926514,6.619999885559082,6405753.0,5.853024005889893
2017-06-30,6.619999885559082,6.550000190734863,6.619999885559082,6.570000171661377,6312715.0,5.808817386627197
2017-07-03,6.579999923706055,6.5,6.550000190734863,6.519999980926514,12658015.0,5.7646098136901855
2017-07-04,6.53000020980835,6.480000019073486,6.53000020980835,6.510000228881836,6775852.0,5.755768775939941
2017-07-05,6.53000020980835,6.480000019073486,6.519999980926514,6.53000020980835,7339013.0,5.773451805114746
2017-07-06,6.53000020980835,6.449999809265137,6.53000020980835,6.510000228881836,5671113.0,5.755768775939941
2017-07-07,6.519999980926514,6.46999979019165,6.5,6.510000228881836,4210295.0,5.755768775939941
2017-07-10,6.519999980926514,6.449999809265137,6.489999771118164,6.460000038146973,5263696.0,5.711561679840088
2017-07-11,6.5,6.420000076293945,6.440000057220459,6.449999809265137,3912332.0,5.702719688415527
2017-07-12,6.460000038146973,6.329999923706055,6.449999809265137,6.409999847412109,5313836.0,5.667354106903076
2017-07-13,6.480000019073486,6.360000133514404,6.400000095367432,6.429999828338623,3186019.0,5.685037136077881
2017-07-14,6.440000057220459,6.349999904632568,6.429999828338623,6.369999885559082,2733191.0,5.631988525390625
2017-07-17,6.369999885559082,6.170000076293945,6.369999885559082,6.179999828338623,6684936.0,5.464001178741455
2017-07-18,6.239999771118164,6.150000095367432,6.159999847412109,6.210000038146973,3763912.0,5.490525722503662
2017-07-19,6.28000020980835,6.179999828338623,6.21999979019165,6.269999980926514,4478060.0,5.543574333190918
2017-07-20,6.369999885559082,6.230000019073486,6.25,6.349999904632568,6639378.0,5.61430549621582
2017-07-21,6.360000133514404,6.269999980926514,6.349999904632568,6.300000190734863,4694104.0,5.570098876953125
2017-07-24,6.429999828338623,6.28000020980835,6.28000020980835,6.409999847412109,5829178.0,5.667354106903076
2017-07-25,6.46999979019165,6.380000114440918,6.400000095367432,6.400000095367432,4660438.0,5.658513069152832
2017-07-26,6.480000019073486,6.389999866485596,6.389999866485596,6.449999809265137,6293403.0,5.702719688415527
2017-07-27,6.460000038146973,6.380000114440918,6.449999809265137,6.440000057220459,3660323.0,5.693878650665283
2017-07-28,6.570000171661377,6.429999828338623,6.449999809265137,6.510000228881836,6777334.0,5.755768775939941
2017-07-31,6.639999866485596,6.489999771118164,6.5,6.630000114440918,10383250.0,5.861865997314453
2017-08-01,6.659999847412109,6.519999980926514,6.599999904632568,6.559999942779541,8823126.0,5.799975872039795
2017-08-02,6.590000152587891,6.449999809265137,6.539999961853027,6.460000038146973,9262650.0,5.711561679840088
2017-08-03,6.510000228881836,6.440000057220459,6.449999809265137,6.460000038146973,3627660.0,5.711561679840088
2017-08-04,6.480000019073486,6.440000057220459,6.440000057220459,6.449999809265137,3932439.0,5.702719688415527
2017-08-07,6.510000228881836,6.429999828338623,6.480000019073486,6.46999979019165,2347507.0,5.720402717590332
2017-08-08,6.480000019073486,6.400000095367432,6.46999979019165,6.429999828338623,3289856.0,5.685037136077881
2017-08-09,6.519999980926514,6.429999828338623,6.440000057220459,6.510000228881836,4158776.0,5.755768775939941
2017-08-10,6.53000020980835,6.380000114440918,6.510000228881836,6.409999847412109,5192511.0,5.667354106903076
2017-08-11,6.400000095367432,6.28000020980835,6.380000114440918,6.300000190734863,4293809.0,5.570098876953125
2017-08-14,6.389999866485596,6.289999961853027,6.300000190734863,6.380000114440918,3999891.0,5.640830039978027
2017-08-15,6.400000095367432,6.329999923706055,6.369999885559082,6.389999866485596,3268264.0,5.64967155456543
2017-08-16,6.46999979019165,6.349999904632568,6.389999866485596,6.460000038146973,4338305.0,5.711561679840088
2017-08-17,6.519999980926514,6.420000076293945,6.460000038146973,6.510000228881836,3917291.0,5.755768775939941
2017-08-18,6.480000019073486,6.420000076293945,6.480000019073486,6.449999809265137,3734078.0,5.702719688415527
2017-08-21,6.53000020980835,6.460000038146973,6.460000038146973,6.5,4202033.0,5.746927261352539
2017-08-22,6.519999980926514,6.420000076293945,6.5,6.440000057220459,3026063.0,5.693878650665283
2017-08-23,6.46999979019165,6.420000076293945,6.429999828338623,6.449999809265137,1841150.0,5.702719688415527
2017-08-24,6.449999809265137,6.360000133514404,6.449999809265137,6.369999885559082,2828268.0,5.631988525390625
2017-08-25,6.440000057220459,6.360000133514404,6.369999885559082,6.420000076293945,3114803.0,5.6761956214904785
2017-08-28,6.550000190734863,6.400000095367432,6.420000076293945,6.5,6730888.0,5.746927261352539
2017-08-29,6.53000020980835,6.440000057220459,6.519999980926514,6.480000019073486,4751275.0,5.729244232177734
2017-08-30,6.489999771118164,6.420000076293945,6.449999809265137,6.460000038146973,5396778.0,5.711561679840088
2017-08-31,6.46999979019165,6.400000095367432,6.449999809265137,6.429999828338623,3304854.0,5.685037136077881
2017-09-01,6.510000228881836,6.409999847412109,6.440000057220459,6.5,6940234.0,5.746927261352539
2017-09-04,6.510000228881836,6.429999828338623,6.480000019073486,6.449999809265137,7407311.0,5.702719688415527
2017-09-05,6.46999979019165,6.400000095367432,6.449999809265137,6.429999828338623,7173123.0,5.685037136077881
2017-09-06,6.429999828338623,6.380000114440918,6.409999847412109,6.409999847412109,7185885.0,5.667354106903076
2017-09-07,6.429999828338623,6.380000114440918,6.409999847412109,6.400000095367432,10964189.0,5.658513069152832
2017-09-08,6.400000095367432,6.340000152587891,6.400000095367432,6.360000133514404,6989837.0,5.623147487640381
2017-09-11,6.380000114440918,6.289999961853027,6.349999904632568,6.329999923706055,12798507.0,5.596622943878174
2017-09-12,6.369999885559082,6.28000020980835,6.320000171661377,6.300000190734863,11921757.0,5.570098876953125
2017-09-13,6.349999904632568,6.28000020980835,6.309999942779541,6.349999904632568,7508311.0,5.61430549621582
2017-09-14,6.349999904632568,6.289999961853027,6.329999923706055,6.300000190734863,6934950.0,5.570098876953125
2017-09-15,6.320000171661377,6.28000020980835,6.28000020980835,6.309999942779541,5886211.0,5.578939914703369
2017-09-18,6.320000171661377,6.260000228881836,6.309999942779541,6.289999961853027,10383098.0,5.561257362365723
2017-09-19,6.309999942779541,6.260000228881836,6.28000020980835,6.28000020980835,7164500.0,5.55241584777832
2017-09-20,6.320000171661377,6.260000228881836,6.289999961853027,6.320000171661377,7204226.0,5.5877814292907715
2017-09-21,6.329999923706055,6.269999980926514,6.309999942779541,6.269999980926514,6050464.0,5.543574333190918
2017-09-22,6.28000020980835,6.210000038146973,6.269999980926514,6.21999979019165,5304250.0,5.4993672370910645
2017-09-25,6.239999771118164,6.179999828338623,6.230000019073486,6.199999809265137,5120020.0,5.48168420791626
2017-09-26,6.210000038146973,6.150000095367432,6.190000057220459,6.179999828338623,7012084.0,5.464001178741455
2017-09-27,6.199999809265137,6.150000095367432,6.179999828338623,6.170000076293945,6147202.0,5.455160140991211
2017-09-28,6.28000020980835,6.159999847412109,6.170000076293945,6.25,9762937.0,5.525891304016113
2017-09-29,6.289999961853027,6.199999809265137,6.239999771118164,6.230000019073486,6360284.0,5.508208751678467
2017-10-09,6.289999961853027,6.199999809265137,6.269999980926514,6.230000019073486,8893607.0,5.508208751678467
2017-10-10,6.269999980926514,6.210000038146973,6.230000019073486,6.269999980926514,7380871.0,5.543574333190918
2017-10-11,6.289999961853027,6.21999979019165,6.260000228881836,6.25,9219496.0,5.525891304016113
2017-10-12,6.269999980926514,6.199999809265137,6.25,6.230000019073486,8299716.0,5.508208751678467
2017-10-13,6.260000228881836,6.210000038146973,6.230000019073486,6.260000228881836,7172326.0,5.534733295440674
2017-10-16,6.269999980926514,6.170000076293945,6.260000228881836,6.179999828338623,7425525.0,5.464001178741455
2017-10-17,6.230000019073486,6.150000095367432,6.179999828338623,6.190000057220459,8714270.0,5.472843170166016
2017-10-18,6.230000019073486,6.150000095367432,6.21999979019165,6.170000076293945,4699343.0,5.455160140991211
2017-10-19,6.170000076293945,6.070000171661377,6.170000076293945,6.090000152587891,8452620.0,5.38442850112915
2017-10-20,6.130000114440918,6.070000171661377,6.090000152587891,6.119999885559082,3507900.0,5.410953044891357
2017-10-23,6.139999866485596,6.079999923706055,6.090000152587891,6.130000114440918,4642378.0,5.41979455947876
2017-10-24,6.130000114440918,6.079999923706055,6.119999885559082,6.099999904632568,4299034.0,5.393270015716553
2017-10-25,6.159999847412109,6.070000171661377,6.090000152587891,6.150000095367432,8059306.0,5.437477111816406
2017-10-26,6.170000076293945,6.119999885559082,6.150000095367432,6.159999847412109,3960500.0,5.446318626403809
2017-10-27,6.179999828338623,6.130000114440918,6.170000076293945,6.159999847412109,5346032.0,5.446318626403809
2017-10-30,6.159999847412109,6.010000228881836,6.139999866485596,6.03000020980835,7661500.0,5.331380367279053
2017-10-31,5.989999771118164,5.920000076293945,5.989999771118164,5.960000038146973,8716173.0,5.2694902420043945
2017-11-01,6.03000020980835,5.940000057220459,5.960000038146973,6.0,7513682.0,5.304855823516846
2017-11-02,6.010000228881836,5.909999847412109,6.010000228881836,5.920000076293945,5999708.0,5.234124660491943
2017-11-03,5.940000057220459,5.730000019073486,5.920000076293945,5.789999961853027,11098300.0,5.119185924530029
2017-11-06,5.809999942779541,5.760000228881836,5.78000020980835,5.800000190734863,3829275.0,5.128027439117432
2017-11-07,5.820000171661377,5.760000228881836,5.769999980926514,5.809999942779541,4978682.0,5.136868476867676
2017-11-08,5.909999847412109,5.789999961853027,5.800000190734863,5.880000114440918,6217555.0,5.198758602142334
2017-11-09,5.880000114440918,5.829999923706055,5.869999885559082,5.860000133514404,3806011.0,5.1810760498046875
2017-11-10,5.869999885559082,5.800000190734863,5.860000133514404,5.809999942779541,5084306.0,5.136868476867676
2017-11-13,5.860000133514404,5.789999961853027,5.809999942779541,5.800000190734863,5247388.0,5.128027439117432
2017-11-14,5.800000190734863,5.699999809265137,5.800000190734863,5.760000228881836,6598973.0,5.0926618576049805
2017-11-15,5.760000228881836,5.710000038146973,5.730000019073486,5.730000019073486,2867250.0,5.066137313842773
2017-11-16,5.78000020980835,5.730000019073486,5.739999771118164,5.730000019073486,2366400.0,5.066137313842773
2017-11-17,5.75,5.559999942779541,5.75,5.579999923706055,7476923.0,4.933516025543213
2017-11-20,5.559999942779541,5.449999809265137,5.559999942779541,5.53000020980835,6636287.0,4.889308929443359
2017-11-21,5.539999961853027,5.480000019073486,5.53000020980835,5.519999980926514,5006847.0,4.880467414855957
2017-11-22,5.53000020980835,5.429999828338623,5.5,5.440000057220459,6815211.0,4.8097357749938965
2017-11-23,5.440000057220459,5.269999980926514,5.440000057220459,5.28000020980835,9754927.0,4.668273448944092
2017-11-24,5.369999885559082,5.269999980926514,5.289999961853027,5.340000152587891,7980821.0,4.721322059631348
2017-11-27,5.340000152587891,5.179999828338623,5.340000152587891,5.190000057220459,8085457.0,4.588700294494629
2017-11-28,5.25,5.170000076293945,5.179999828338623,5.25,7126194.0,4.641748905181885
2017-11-29,5.269999980926514,5.119999885559082,5.25,5.239999771118164,6270634.0,4.632907390594482
2017-11-30,5.25,5.190000057220459,5.230000019073486,5.21999979019165,3452566.0,4.615224361419678
2017-12-01,5.369999885559082,5.199999809265137,5.230000019073486,5.360000133514404,9172682.0,4.739004611968994
2017-12-04,5.369999885559082,5.21999979019165,5.349999904632568,5.230000019073486,5100828.0,4.62406587600708
2017-12-05,5.260000228881836,5.130000114440918,5.239999771118164,5.170000076293945,4072570.0,4.571017742156982
2017-12-06,5.349999904632568,5.139999866485596,5.179999828338623,5.309999942779541,6522348.0,4.694797515869141
2017-12-07,5.349999904632568,5.230000019073486,5.309999942779541,5.300000190734863,5754980.0,4.685956001281738
2017-12-08,5.420000076293945,5.289999961853027,5.300000190734863,5.420000076293945,7421173.0,4.79205322265625
2017-12-11,5.489999771118164,5.369999885559082,5.420000076293945,5.489999771118164,5490220.0,4.853943347930908
2017-12-12,5.489999771118164,5.400000095367432,5.489999771118164,5.429999828338623,3204805.0,4.800894260406494
2017-12-13,5.460000038146973,5.380000114440918,5.409999847412109,5.449999809265137,2811077.0,4.818577289581299
2017-12-14,5.440000057220459,5.380000114440918,5.429999828338623,5.400000095367432,1909000.0,4.774370193481445
2017-12-15,5.449999809265137,5.389999866485596,5.400000095367432,5.420000076293945,2435733.0,4.79205322265625
2017-12-18,5.429999828338623,5.300000190734863,5.429999828338623,5.309999942779541,3726175.0,4.694797515869141
2017-12-19,5.380000114440918,5.309999942779541,5.309999942779541,5.360000133514404,1937991.0,4.739004611968994
2017-12-20,5.400000095367432,5.340000152587891,5.369999885559082,5.340000152587891,2501600.0,4.721322059631348
2017-12-21,5.369999885559082,5.309999942779541,5.329999923706055,5.320000171661377,3013992.0,4.703639030456543
2017-12-22,5.449999809265137,5.320000171661377,5.329999923706055,5.380000114440918,2898187.0,4.756687641143799
2017-12-25,5.409999847412109,5.340000152587891,5.389999866485596,5.389999866485596,2664572.0,4.765528678894043
2017-12-26,5.449999809265137,5.360000133514404,5.369999885559082,5.440000057220459,3289074.0,4.8097357749938965
2017-12-27,5.46999979019165,5.389999866485596,5.409999847412109,5.440000057220459,3589983.0,4.8097357749938965
2017-12-28,5.460000038146973,5.400000095367432,5.420000076293945,5.429999828338623,3300557.0,4.800894260406494
2017-12-29,5.559999942779541,5.420000076293945,5.420000076293945,5.519999980926514,5333386.0,4.880467414855957
2018-01-02,5.599999904632568,5.460000038146973,5.519999980926514,5.570000171661377,5614118.0,4.9246745109558105
2018-01-03,5.619999885559082,5.53000020980835,5.559999942779541,5.579999923706055,6227297.0,4.933516025543213
2018-01-04,5.610000133514404,5.5,5.579999923706055,5.579999923706055,7098974.0,4.933516025543213
2018-01-05,5.650000095367432,5.510000228881836,5.570000171661377,5.610000133514404,7526819.0,4.960040092468262
2018-01-08,5.630000114440918,5.539999961853027,5.610000133514404,5.610000133514404,5151552.0,4.960040092468262
2018-01-09,5.630000114440918,5.550000190734863,5.590000152587891,5.610000133514404,4533556.0,4.960040092468262
2018-01-10,5.610000133514404,5.519999980926514,5.610000133514404,5.539999961853027,4486472.0,4.8981499671936035
2018-01-11,5.550000190734863,5.489999771118164,5.539999961853027,5.5,4617243.0,4.862784385681152
2018-01-12,5.510000228881836,5.440000057220459,5.5,5.440000057220459,5325619.0,4.8097357749938965
2018-01-15,5.460000038146973,5.340000152587891,5.440000057220459,5.349999904632568,4962568.0,4.730163097381592
2018-01-16,5.360000133514404,5.289999961853027,5.349999904632568,5.329999923706055,5896452.0,4.712480068206787
2018-01-17,5.329999923706055,5.239999771118164,5.329999923706055,5.269999980926514,6913830.0,4.659431457519531
2018-01-18,5.309999942779541,5.25,5.260000228881836,5.289999961853027,3105790.0,4.677114486694336
2018-01-19,5.309999942779541,5.239999771118164,5.300000190734863,5.260000228881836,4521155.0,4.650590419769287
2018-01-22,5.289999961853027,5.190000057220459,5.260000228881836,5.269999980926514,7393483.0,4.659431457519531
2018-01-23,5.289999961853027,5.239999771118164,5.260000228881836,5.269999980926514,3669849.0,4.659431457519531
2018-01-24,5.28000020980835,5.25,5.28000020980835,5.269999980926514,5394443.0,4.659431457519531
2018-01-25,5.320000171661377,5.230000019073486,5.269999980926514,5.28000020980835,5828890.0,4.668273448944092
2018-01-26,5.329999923706055,5.269999980926514,5.28000020980835,5.309999942779541,4658342.0,4.694797515869141
2018-01-29,5.320000171661377,5.210000038146973,5.320000171661377,5.21999979019165,4864300.0,4.615224361419678
2018-01-30,5.28000020980835,5.210000038146973,5.239999771118164,5.260000228881836,3273454.0,4.650590419769287
2018-01-31,5.260000228881836,5.139999866485596,5.21999979019165,5.159999847412109,5554490.0,4.562175750732422
2018-02-01,5.159999847412109,4.869999885559082,5.050000190734863,4.880000114440918,9830182.0,4.3146162033081055
2018-02-02,4.960000038146973,4.710000038146973,4.849999904632568,4.809999942779541,6094190.0,4.252726078033447
2018-02-05,4.860000133514404,4.730000019073486,4.75,4.789999961853027,4103076.0,4.235043048858643
2018-02-06,4.849999904632568,4.710000038146973,4.75,4.710000038146973,5119480.0,4.16431188583374
2018-02-07,4.800000190734863,4.670000076293945,4.760000228881836,4.739999771118164,3710905.0,4.190835952758789
2018-02-08,4.820000171661377,4.710000038146973,4.78000020980835,4.769999980926514,5295365.0,4.217360496520996
2018-02-09,4.75,4.489999771118164,4.690000057220459,4.519999980926514,8700388.0,3.9963247776031494
2018-02-12,4.630000114440918,4.53000020980835,4.53000020980835,4.599999904632568,3747475.0,4.067056179046631
2018-02-13,4.650000095367432,4.579999923706055,4.599999904632568,4.590000152587891,2774020.0,4.0582146644592285
2018-02-14,4.630000114440918,4.579999923706055,4.599999904632568,4.610000133514404,1860748.0,4.075897693634033
2018-02-22,4.690000057220459,4.619999885559082,4.659999847412109,4.690000057220459,1861147.0,4.1466288566589355
2018-02-23,4.690000057220459,4.639999866485596,4.679999828338623,4.659999847412109,3073486.0,4.1201043128967285
2018-02-26,4.800000190734863,4.670000076293945,4.679999828338623,4.760000228881836,5739034.0,4.208518981933594
2018-02-27,4.78000020980835,4.699999809265137,4.760000228881836,4.71999979019165,4572694.0,4.173152923583984
2018-02-28,4.71999979019165,4.659999847412109,4.699999809265137,4.710000038146973,4890859.0,4.16431188583374
2018-03-01,4.739999771118164,4.659999847412109,4.679999828338623,4.739999771118164,5406881.0,4.190835952758789
2018-03-02,4.739999771118164,4.679999828338623,4.710000038146973,4.699999809265137,4560745.0,4.155470371246338
2018-03-05,4.71999979019165,4.679999828338623,4.690000057220459,4.690000057220459,4102181.0,4.1466288566589355
2018-03-06,4.769999980926514,4.679999828338623,4.710000038146973,4.769999980926514,5892942.0,4.217360496520996
2018-03-07,4.800000190734863,4.699999809265137,4.769999980926514,4.71999979019165,7782930.0,4.173152923583984
2018-03-08,4.75,4.710000038146973,4.730000019073486,4.75,4242322.0,4.199677467346191
2018-03-09,4.809999942779541,4.739999771118164,4.75,4.800000190734863,7329430.0,4.243885040283203
2018-03-12,4.900000095367432,4.809999942779541,4.809999942779541,4.889999866485596,8873885.0,4.32345724105835
2018-03-13,5.079999923706055,4.820000171661377,4.889999866485596,4.989999771118164,17234453.0,4.411871433258057
2018-03-14,4.980000019073486,4.840000152587891,4.960000038146973,4.869999885559082,11484100.0,4.305774688720703
2018-03-15,4.880000114440918,4.75,4.840000152587891,4.800000190734863,8673158.0,4.243885040283203
2018-03-16,4.849999904632568,4.769999980926514,4.800000190734863,4.789999961853027,5667326.0,4.235043048858643
2018-03-19,4.820000171661377,4.730000019073486,4.78000020980835,4.75,7448412.0,4.199677467346191
2018-03-20,4.730000019073486,4.630000114440918,4.730000019073486,4.690000057220459,8085464.0,4.1466288566589355
2018-03-21,4.739999771118164,4.639999866485596,4.690000057220459,4.670000076293945,7104998.0,4.128946304321289
2018-03-22,4.730000019073486,4.630000114440918,4.670000076293945,4.699999809265137,6840689.0,4.155470371246338
2018-03-23,4.610000133514404,4.320000171661377,4.610000133514404,4.360000133514404,14428464.0,3.8548619747161865
2018-03-26,4.369999885559082,4.21999979019165,4.309999942779541,4.360000133514404,6697225.0,3.8548619747161865
2018-03-27,4.440000057220459,4.380000114440918,4.400000095367432,4.409999847412109,8965749.0,3.899068832397461
2018-03-28,4.369999885559082,4.320000171661377,4.349999904632568,4.340000152587891,6962762.0,3.837179183959961
2018-03-29,4.389999866485596,4.320000171661377,4.349999904632568,4.380000114440918,8851564.0,3.872545003890991
2018-03-30,4.420000076293945,4.369999885559082,4.389999866485596,4.409999847412109,7854347.0,3.899068832397461
2018-04-02,4.460000038146973,4.380000114440918,4.409999847412109,4.420000076293945,7252192.0,3.9079103469848633
2018-04-03,4.369999885559082,4.300000190734863,4.369999885559082,4.329999923706055,6707967.0,3.8283376693725586
2018-04-04,4.369999885559082,4.269999980926514,4.349999904632568,4.28000020980835,6893969.0,3.784130573272705
2018-04-09,4.309999942779541,4.25,4.269999980926514,4.269999980926514,6770799.0,3.7752890586853027
2018-04-10,4.329999923706055,4.199999809265137,4.28000020980835,4.320000171661377,11815829.0,3.8194961547851562
2018-04-11,4.360000133514404,4.300000190734863,4.320000171661377,4.349999904632568,9225567.0,3.846020221710205
2018-04-12,4.369999885559082,4.309999942779541,4.349999904632568,4.329999923706055,8621950.0,3.8283376693725586
2018-04-13,4.360000133514404,4.260000228881836,4.340000152587891,4.289999961853027,9457304.0,3.7929720878601074
2018-04-16,4.289999961853027,4.21999979019165,4.28000020980835,4.230000019073486,6817816.0,3.7399234771728516
2018-04-17,4.260000228881836,4.139999866485596,4.25,4.150000095367432,10129657.0,3.669191837310791
2018-04-18,4.199999809265137,4.090000152587891,4.190000057220459,4.179999828338623,7135374.0,3.69571590423584
2018-04-19,4.21999979019165,4.159999847412109,4.159999847412109,4.190000057220459,5316583.0,3.7045578956604004
2018-04-20,4.190000057220459,4.090000152587891,4.190000057220459,4.119999885559082,7176175.0,3.642667531967163
2018-04-23,4.139999866485596,3.950000047683716,4.119999885559082,3.990000009536743,12372157.0,3.527729034423828
2018-04-24,4.070000171661377,3.990000009536743,4.0,4.070000171661377,7624342.0,3.5984606742858887
2018-04-25,4.079999923706055,4.019999980926514,4.03000020980835,4.050000190734863,9123402.0,3.580777883529663
2018-04-26,4.050000190734863,3.9700000286102295,4.03000020980835,3.990000009536743,7319200.0,3.527729034423828
2018-04-27,4.0,3.9200000762939453,4.0,3.9600000381469727,8417086.0,3.5012049674987793
2018-05-02,3.9700000286102295,3.809999942779541,3.9600000381469727,3.8299999237060547,16289790.0,3.3862662315368652
2018-05-03,3.8399999141693115,3.7699999809265137,3.8299999237060547,3.8399999141693115,13175702.0,3.3951077461242676
2018-05-04,3.869999885559082,3.809999942779541,3.8299999237060547,3.8299999237060547,7297705.0,3.3862662315368652
2018-05-07,3.9100000858306885,3.819999933242798,3.819999933242798,3.9000000953674316,11191915.0,3.4481563568115234
2018-05-08,3.950000047683716,3.890000104904175,3.9000000953674316,3.950000047683716,9941198.0,3.492363452911377
2018-05-09,3.950000047683716,3.9000000953674316,3.950000047683716,3.9200000762939453,6604300.0,3.465839147567749
2018-05-10,4.0,3.9100000858306885,3.9200000762939453,3.990000009536743,10578359.0,3.527729034423828
2018-05-11,3.990000009536743,3.930000066757202,3.990000009536743,3.940000057220459,7457313.0,3.4835219383239746
2018-05-14,3.950000047683716,3.869999885559082,3.950000047683716,3.890000104904175,6544825.0,3.439314842224121
2018-05-15,3.9100000858306885,3.859999895095825,3.890000104904175,3.9000000953674316,5532500.0,3.4481563568115234
2018-05-16,3.9200000762939453,3.869999885559082,3.9100000858306885,3.880000114440918,5227490.0,3.430473566055298
2018-05-17,3.890000104904175,3.859999895095825,3.890000104904175,3.880000114440918,4665510.0,3.430473566055298
2018-05-18,4.0,3.890000104904175,3.9000000953674316,4.0,16619746.0,3.5365705490112305
2018-05-21,4.400000095367432,4.019999980926514,4.039999961853027,4.400000095367432,62291176.0,3.890227794647217
2018-05-22,4.519999980926514,4.28000020980835,4.409999847412109,4.349999904632568,36933686.0,3.846020221710205
2018-05-23,4.349999904632568,4.25,4.320000171661377,4.269999980926514,20278258.0,3.7752890586853027
2018-05-24,4.21999979019165,4.070000171661377,4.119999885559082,4.079999923706055,15446719.0,3.738635778427124
2018-05-25,4.170000076293945,4.0,4.059999942779541,4.139999866485596,18903746.0,3.7936155796051025
2018-05-28,4.119999885559082,4.050000190734863,4.119999885559082,4.070000171661377,8950250.0,3.7294728755950928
2018-05-29,4.099999904632568,4.039999961853027,4.070000171661377,4.050000190734863,6636429.0,3.711146116256714
2018-05-30,3.990000009536743,3.859999895095825,3.9800000190734863,3.869999885559082,13682696.0,3.546205997467041
2018-05-31,3.940000057220459,3.8499999046325684,3.9200000762939453,3.859999895095825,13254742.0,3.5370428562164307
2018-06-01,3.880000114440918,3.6700000762939453,3.859999895095825,3.7200000286102295,21107568.0,3.4087562561035156
2018-06-04,3.7899999618530273,3.7200000286102295,3.740000009536743,3.7699999809265137,13072136.0,3.454572916030884
2018-06-05,3.859999895095825,3.75,3.7799999713897705,3.859999895095825,8046695.0,3.5370428562164307
2018-06-06,3.869999885559082,3.8299999237060547,3.8299999237060547,3.8499999046325684,4702720.0,3.527879238128662
2018-06-07,3.880000114440918,3.8299999237060547,3.8399999141693115,3.8399999141693115,4243966.0,3.5187160968780518
2018-06-08,3.859999895095825,3.740000009536743,3.8499999046325684,3.7799999713897705,5487254.0,3.463736057281494
2018-06-11,3.809999942779541,3.7300000190734863,3.7799999713897705,3.7899999618530273,3476881.0,3.4728994369506836
2018-06-12,3.8299999237060547,3.75,3.7799999713897705,3.819999933242798,3988015.0,3.500389575958252
2018-06-13,3.880000114440918,3.7799999713897705,3.809999942779541,3.8399999141693115,6587844.0,3.5187160968780518
2018-06-14,3.930000066757202,3.8299999237060547,3.859999895095825,3.9100000858306885,9186812.0,3.582859516143799
2018-06-15,3.930000066757202,3.8499999046325684,3.9100000858306885,3.9100000858306885,10039851.0,3.582859516143799
2018-06-19,3.8499999046325684,3.5199999809265137,3.8499999046325684,3.609999895095825,12252231.0,3.307959794998169
2018-06-20,3.7799999713897705,3.559999942779541,3.609999895095825,3.7699999809265137,7847625.0,3.454572916030884
2018-06-21,3.8399999141693115,3.6600000858306885,3.75,3.8299999237060547,9021915.0,3.5095527172088623
2018-06-22,3.859999895095825,3.740000009536743,3.7699999809265137,3.8299999237060547,4096017.0,3.5095527172088623
2018-06-25,3.880000114440918,3.7799999713897705,3.859999895095825,3.7799999713897705,2935008.0,3.463736057281494
2018-06-26,3.809999942779541,3.700000047683716,3.759999990463257,3.809999942779541,3531631.0,3.4912261962890625
2018-06-27,3.8399999141693115,3.7200000286102295,3.799999952316284,3.7699999809265137,5653041.0,3.454572916030884
2018-06-28,3.799999952316284,3.7100000381469727,3.740000009536743,3.7200000286102295,2874969.0,3.4087562561035156
2018-06-29,3.7799999713897705,3.7200000286102295,3.7300000190734863,3.759999990463257,5541535.0,3.4454095363616943
2018-07-02,3.7799999713897705,3.609999895095825,3.7799999713897705,3.6700000762939453,8864061.0,3.3629398345947266
2018-07-03,3.7200000286102295,3.5899999141693115,3.6600000858306885,3.690000057220459,6056127.0,3.3812663555145264
2018-07-04,3.680000066757202,3.5999999046325684,3.6600000858306885,3.619999885559082,3353300.0,3.3171229362487793
2018-07-05,3.630000114440918,3.509999990463257,3.5799999237060547,3.5199999809265137,4797800.0,3.225489854812622
2018-07-06,3.559999942779541,3.359999895095825,3.5299999713897705,3.4200000762939453,9794274.0,3.133856773376465
2018-07-09,3.4700000286102295,3.4200000762939453,3.4200000762939453,3.450000047683716,6352404.0,3.161346435546875
2018-07-10,3.700000047683716,3.430000066757202,3.4600000381469727,3.5799999237060547,8025603.0,3.2804696559906006
2018-07-11,3.5299999713897705,3.4200000762939453,3.509999990463257,3.4600000381469727,5837965.0,3.1705100536346436
2018-07-12,3.5799999237060547,3.440000057220459,3.4600000381469727,3.5299999713897705,5722632.0,3.2346529960632324
2018-07-13,3.6500000953674316,3.5,3.5299999713897705,3.5899999141693115,6995953.0,3.289632797241211
2018-07-16,3.609999895095825,3.5299999713897705,3.5399999618530273,3.5999999046325684,3589467.0,3.2987961769104004
2018-07-17,3.6500000953674316,3.549999952316284,3.630000114440918,3.630000114440918,3445125.0,3.326286554336548
2018-07-18,3.690000057220459,3.5999999046325684,3.630000114440918,3.6500000953674316,4939343.0,3.3446130752563477
2018-07-19,3.700000047683716,3.619999885559082,3.6500000953674316,3.680000066757202,4191279.0,3.372102975845337
2018-07-20,3.7100000381469727,3.630000114440918,3.680000066757202,3.690000057220459,3759590.0,3.3812663555145264
2018-07-23,3.7300000190734863,3.630000114440918,3.6700000762939453,3.680000066757202,4717117.0,3.372102975845337
2018-07-24,3.7799999713897705,3.6600000858306885,3.6600000858306885,3.75,10002387.0,3.436246156692505
2018-07-25,3.7699999809265137,3.7200000286102295,3.7200000286102295,3.7300000190734863,5364480.0,3.417919635772705
2018-07-26,3.8299999237060547,3.7100000381469727,3.7200000286102295,3.809999942779541,9996913.0,3.4912261962890625
2018-07-27,3.819999933242798,3.759999990463257,3.819999933242798,3.7899999618530273,5165800.0,3.4728994369506836
2018-07-30,3.859999895095825,3.759999990463257,3.759999990463257,3.8299999237060547,7945118.0,3.5095527172088623
2018-07-31,3.9200000762939453,3.799999952316284,3.8299999237060547,3.809999942779541,5977917.0,3.4912261962890625
2018-08-01,3.859999895095825,3.7100000381469727,3.799999952316284,3.7200000286102295,6145890.0,3.4087562561035156
2018-08-02,3.7799999713897705,3.640000104904175,3.7300000190734863,3.759999990463257,8980540.0,3.4454095363616943
2018-08-03,3.819999933242798,3.700000047683716,3.7699999809265137,3.700000047683716,6710986.0,3.3904294967651367
2018-08-06,3.7699999809265137,3.6500000953674316,3.6700000762939453,3.7300000190734863,6754938.0,3.417919635772705
2018-08-07,3.859999895095825,3.7200000286102295,3.7200000286102295,3.8499999046325684,7745642.0,3.527879238128662
2018-08-08,3.859999895095825,3.759999990463257,3.8299999237060547,3.799999952316284,5332649.0,3.482062816619873
2018-08-09,3.890000104904175,3.759999990463257,3.7899999618530273,3.880000114440918,10721959.0,3.5553696155548096
2018-08-10,3.9000000953674316,3.819999933242798,3.880000114440918,3.859999895095825,4042555.0,3.5370428562164307
2018-08-13,3.8499999046325684,3.759999990463257,3.819999933242798,3.8399999141693115,4555550.0,3.5187160968780518
2018-08-14,3.8299999237060547,3.7799999713897705,3.8299999237060547,3.809999942779541,3199411.0,3.4912261962890625
2018-08-15,3.8499999046325684,3.7699999809265137,3.819999933242798,3.7799999713897705,4763240.0,3.463736057281494
2018-08-16,3.7899999618530273,3.7100000381469727,3.7799999713897705,3.7300000190734863,3206400.0,3.417919635772705
2018-08-17,3.759999990463257,3.6700000762939453,3.75,3.6700000762939453,3392700.0,3.3629398345947266
2018-08-20,3.759999990463257,3.6600000858306885,3.6700000762939453,3.7300000190734863,2776189.0,3.417919635772705
2018-08-21,3.7899999618530273,3.700000047683716,3.75,3.7799999713897705,4063624.0,3.463736057281494
2018-08-22,3.8399999141693115,3.740000009536743,3.7699999809265137,3.819999933242798,3143251.0,3.500389575958252
2018-08-23,3.859999895095825,3.7699999809265137,3.809999942779541,3.7799999713897705,3624626.0,3.463736057281494
2018-08-24,3.8299999237060547,3.740000009536743,3.759999990463257,3.75,2707200.0,3.436246156692505
2018-08-27,3.8299999237060547,3.759999990463257,3.759999990463257,3.7899999618530273,4347822.0,3.4728994369506836
2018-08-28,3.799999952316284,3.6600000858306885,3.75,3.680000066757202,11283001.0,3.372102975845337
2018-08-29,3.690000057220459,3.5799999237060547,3.690000057220459,3.5799999237060547,7176558.0,3.2804696559906006
2018-08-30,3.619999885559082,3.4600000381469727,3.5999999046325684,3.4800000190734863,7011893.0,3.1888365745544434
2018-08-31,3.5399999618530273,3.4800000190734863,3.5,3.490000009536743,4149548.0,3.1979997158050537
2018-09-03,3.5199999809265137,3.4200000762939453,3.490000009536743,3.5,2876520.0,3.207163095474243
2018-09-04,3.5,3.4100000858306885,3.5,3.4700000286102295,5655978.0,3.179673194885254
2018-09-05,3.4800000190734863,3.430000066757202,3.4800000190734863,3.440000057220459,2593909.0,3.1521832942962646
2018-09-06,3.4700000286102295,3.390000104904175,3.440000057220459,3.390000104904175,3269220.0,3.1063666343688965
2018-09-07,3.430000066757202,3.359999895095825,3.4100000858306885,3.369999885559082,4523763.0,3.0880398750305176
2018-09-10,3.380000114440918,3.309999942779541,3.359999895095825,3.319999933242798,3766800.0,3.0422232151031494
2018-09-11,3.3399999141693115,3.25,3.3299999237060547,3.2899999618530273,4534748.0,3.01473331451416
2018-09-12,3.3299999237060547,3.2699999809265137,3.299999952316284,3.2899999618530273,2646200.0,3.01473331451416
2018-09-13,3.3499999046325684,3.2899999618530273,3.309999942779541,3.309999942779541,5184763.0,3.033060073852539
2018-09-14,3.3399999141693115,3.309999942779541,3.319999933242798,3.3299999237060547,3007881.0,3.051386594772339
2018-09-17,3.319999933242798,3.2799999713897705,3.309999942779541,3.309999942779541,1791548.0,3.033060073852539
2018-09-18,3.390000104904175,3.2899999618530273,3.319999933242798,3.369999885559082,4536420.0,3.0880398750305176
2018-09-19,3.4000000953674316,3.3499999046325684,3.3499999046325684,3.369999885559082,4479000.0,3.0880398750305176
2018-09-20,3.380000114440918,3.319999933242798,3.369999885559082,3.3399999141693115,4065500.0,3.060549736022949
2018-09-21,3.369999885559082,3.309999942779541,3.3399999141693115,3.359999895095825,6620388.0,3.078876495361328
2018-09-25,3.3399999141693115,3.2799999713897705,3.3399999141693115,3.309999942779541,5202927.0,3.033060073852539
2018-09-26,3.3299999237060547,3.299999952316284,3.299999952316284,3.309999942779541,4947800.0,3.033060073852539
2018-09-27,3.309999942779541,3.2899999618530273,3.309999942779541,3.2899999618530273,3077504.0,3.01473331451416
2018-09-28,3.309999942779541,3.2799999713897705,3.2899999618530273,3.309999942779541,4848400.0,3.033060073852539
2018-10-08,3.2899999618530273,3.190000057220459,3.2899999618530273,3.190000057220459,5527200.0,2.923099994659424
2018-10-09,3.240000009536743,3.200000047683716,3.2100000381469727,3.2100000381469727,2418339.0,2.941426992416382
2018-10-10,3.240000009536743,3.190000057220459,3.2100000381469727,3.200000047683716,2472700.0,2.9322633743286133
2018-10-11,3.1500000953674316,2.890000104904175,3.1500000953674316,2.890000104904175,8796797.0,2.648200511932373
2018-10-12,3.0199999809265137,2.7699999809265137,2.890000104904175,2.9700000286102295,7851169.0,2.7215070724487305
2018-10-15,3.0299999713897705,2.9200000762939453,2.9600000381469727,2.950000047683716,3421704.0,2.7031803131103516
2018-10-16,2.9700000286102295,2.859999895095825,2.9200000762939453,2.9000000953674316,3349766.0,2.6573636531829834
2018-10-17,2.950000047683716,2.880000114440918,2.9100000858306885,2.9200000762939453,2903273.0,2.6756904125213623
2018-10-18,2.930000066757202,2.859999895095825,2.930000066757202,2.869999885559082,2746450.0,2.629873752593994
2018-10-19,2.9000000953674316,2.819999933242798,2.859999895095825,2.9000000953674316,4123887.0,2.6573636531829834
2018-10-22,3.0299999713897705,2.9100000858306885,2.9100000858306885,3.009999990463257,12984994.0,2.758160352706909
2018-10-23,3.009999990463257,2.930000066757202,3.0,2.940000057220459,4919315.0,2.694016933441162
2018-10-24,2.9700000286102295,2.9000000953674316,2.9200000762939453,2.940000057220459,5385730.0,2.694016933441162
2018-10-25,2.9100000858306885,2.809999942779541,2.869999885559082,2.9100000858306885,5314729.0,2.666527271270752
2018-10-26,3.0199999809265137,2.950000047683716,2.950000047683716,3.0,11798982.0,2.7489969730377197
2018-10-29,3.009999990463257,2.940000057220459,2.9700000286102295,2.950000047683716,3928780.0,2.7031803131103516
2018-10-30,3.1500000953674316,2.9600000381469727,2.9600000381469727,3.119999885559082,15992691.0,2.858956813812256
2018-10-31,3.1600000858306885,3.0799999237060547,3.119999885559082,3.140000104904175,8785115.0,2.8772835731506348
2018-11-01,3.2200000286102295,3.140000104904175,3.140000104904175,3.1600000858306885,8618064.0,2.8956103324890137
2018-11-02,3.2799999713897705,3.180000066757202,3.190000057220459,3.240000009536743,8178931.0,2.968916654586792
2018-11-05,3.2799999713897705,3.2200000286102295,3.2300000190734863,3.259999990463257,7025911.0,2.987243413925171
2018-11-06,3.25,3.180000066757202,3.25,3.240000009536743,5728641.0,2.968916654586792
2018-11-07,3.309999942779541,3.240000009536743,3.25,3.2799999713897705,8929442.0,3.0055699348449707
2018-11-08,3.3299999237060547,3.2200000286102295,3.2899999618530273,3.2300000190734863,4055200.0,2.9597535133361816
2018-11-09,3.2799999713897705,3.2200000286102295,3.2300000190734863,3.240000009536743,2942950.0,2.968916654586792
2018-11-12,3.3399999141693115,3.2300000190734863,3.25,3.309999942779541,6882705.0,3.033060073852539
2018-11-13,3.4200000762939453,3.2899999618530273,3.2899999618530273,3.380000114440918,13124097.0,3.097203254699707
2018-11-14,3.4200000762939453,3.359999895095825,3.390000104904175,3.4000000953674316,7929101.0,3.115529775619507
2018-11-15,3.430000066757202,3.359999895095825,3.4000000953674316,3.4100000858306885,6695476.0,3.1246933937072754
2018-11-16,3.5,3.390000104904175,3.390000104904175,3.4700000286102295,8155111.0,3.179673194885254
2018-11-19,3.490000009536743,3.430000066757202,3.4700000286102295,3.490000009536743,6686771.0,3.1979997158050537
2018-11-20,3.490000009536743,3.3499999046325684,3.4800000190734863,3.369999885559082,7515901.0,3.0880398750305176
2018-11-21,3.430000066757202,3.3299999237060547,3.3299999237060547,3.4100000858306885,5752024.0,3.1246933937072754
2018-11-22,3.4700000286102295,3.4200000762939453,3.4200000762939453,3.450000047683716,5120117.0,3.161346435546875
2018-11-23,3.4700000286102295,3.2699999809265137,3.4600000381469727,3.2799999713897705,7152892.0,3.0055699348449707
2018-11-26,3.4100000858306885,3.25,3.2799999713897705,3.380000114440918,7921777.0,3.097203254699707
2018-11-27,3.430000066757202,3.299999952316284,3.430000066757202,3.3299999237060547,4779259.0,3.051386594772339
2018-11-28,3.390000104904175,3.299999952316284,3.3399999141693115,3.369999885559082,5691382.0,3.0880398750305176
2018-11-29,3.4200000762939453,3.309999942779541,3.380000114440918,3.3299999237060547,5783706.0,3.051386594772339
2018-11-30,3.3399999141693115,3.259999990463257,3.309999942779541,3.309999942779541,4166700.0,3.033060073852539
2018-12-03,3.440000057220459,3.380000114440918,3.380000114440918,3.4200000762939453,7815875.0,3.133856773376465
2018-12-04,3.4700000286102295,3.4000000953674316,3.4200000762939453,3.450000047683716,6851213.0,3.161346435546875
2018-12-05,3.5199999809265137,3.4000000953674316,3.4200000762939453,3.4700000286102295,8659007.0,3.179673194885254
2018-12-06,3.430000066757202,3.3499999046325684,3.4000000953674316,3.4100000858306885,7088978.0,3.1246933937072754
2018-12-07,3.4000000953674316,3.3499999046325684,3.380000114440918,3.359999895095825,7304280.0,3.078876495361328
2018-12-10,3.4000000953674316,3.319999933242798,3.359999895095825,3.4000000953674316,4273411.0,3.115529775619507
2018-12-11,3.4100000858306885,3.299999952316284,3.380000114440918,3.319999933242798,6008600.0,3.0422232151031494
2018-12-12,3.3499999046325684,3.259999990463257,3.3299999237060547,3.2899999618530273,5432179.0,3.01473331451416
2018-12-13,3.3499999046325684,3.2799999713897705,3.2899999618530273,3.3299999237060547,4135454.0,3.051386594772339
2018-12-14,3.3499999046325684,3.2899999618530273,3.319999933242798,3.299999952316284,4475629.0,3.0238964557647705
2018-12-17,3.319999933242798,3.25,3.2799999713897705,3.299999952316284,4684500.0,3.0238964557647705
2018-12-18,3.380000114440918,3.259999990463257,3.2799999713897705,3.3399999141693115,5024512.0,3.060549736022949
2018-12-19,3.390000104904175,3.309999942779541,3.309999942779541,3.369999885559082,5672729.0,3.0880398750305176
2018-12-20,3.4100000858306885,3.3399999141693115,3.369999885559082,3.390000104904175,5166723.0,3.1063666343688965
2018-12-21,3.4000000953674316,3.3399999141693115,3.380000114440918,3.380000114440918,3570292.0,3.097203254699707
2018-12-24,3.4600000381469727,3.359999895095825,3.359999895095825,3.440000057220459,4132124.0,3.1521832942962646
2018-12-25,3.440000057220459,3.2799999713897705,3.440000057220459,3.4200000762939453,6217489.0,3.133856773376465
2018-12-26,3.4700000286102295,3.4200000762939453,3.430000066757202,3.450000047683716,5431515.0,3.161346435546875
2018-12-27,3.490000009536743,3.4000000953674316,3.4800000190734863,3.4000000953674316,3288838.0,3.115529775619507
2018-12-28,3.450000047683716,3.390000104904175,3.4200000762939453,3.4100000858306885,2477801.0,3.1246933937072754
2019-01-02,3.430000066757202,3.3299999237060547,3.4100000858306885,3.359999895095825,3570400.0,3.078876495361328
2019-01-03,3.4000000953674316,3.3499999046325684,3.380000114440918,3.359999895095825,2375287.0,3.078876495361328
2019-01-04,3.440000057220459,3.3299999237060547,3.3499999046325684,3.430000066757202,3997148.0,3.143019914627075
2019-01-07,3.5199999809265137,3.4200000762939453,3.3499999046325684,3.509999990463257,6100463.0,3.2163264751434326
2019-01-08,3.619999885559082,3.490000009536743,3.490000009536743,3.5999999046325684,9317044.0,3.2987961769104004
2019-01-09,3.5999999046325684,3.5299999713897705,3.5999999046325684,3.5399999618530273,10465575.0,3.243816375732422
2019-01-10,3.549999952316284,3.430000066757202,3.5399999618530273,3.440000057220459,11751803.0,3.1521832942962646
2019-01-11,3.4600000381469727,3.4000000953674316,3.450000047683716,3.4200000762939453,7526150.0,3.133856773376465
2019-01-14,3.4600000381469727,3.369999885559082,3.4200000762939453,3.380000114440918,6657900.0,3.097203254699707
2019-01-15,3.440000057220459,3.3499999046325684,3.390000104904175,3.430000066757202,6759256.0,3.143019914627075
2019-01-16,3.440000057220459,3.359999895095825,3.430000066757202,3.4000000953674316,4136005.0,3.115529775619507
2019-01-17,3.390000104904175,3.3399999141693115,3.390000104904175,3.369999885559082,10651795.0,3.0880398750305176
2019-01-18,3.380000114440918,3.3299999237060547,3.359999895095825,3.3499999046325684,6598803.0,3.0697131156921387
2019-01-21,3.359999895095825,3.3299999237060547,3.3499999046325684,3.3399999141693115,9170563.0,3.060549736022949
2019-01-22,3.380000114440918,3.299999952316284,3.3499999046325684,3.3299999237060547,8499251.0,3.051386594772339
2019-01-23,3.3299999237060547,3.2899999618530273,3.319999933242798,3.2899999618530273,5502823.0,3.01473331451416
2019-01-24,3.3399999141693115,3.2899999618530273,3.309999942779541,3.319999933242798,7025679.0,3.0422232151031494
2019-01-25,3.369999885559082,3.309999942779541,3.309999942779541,3.3499999046325684,6913848.0,3.0697131156921387
2019-01-28,3.380000114440918,3.2899999618530273,3.3499999046325684,3.2899999618530273,7029716.0,3.01473331451416
2019-01-29,3.299999952316284,3.180000066757202,3.2799999713897705,3.2799999713897705,6099475.0,3.0055699348449707
2019-01-30,3.2799999713897705,3.119999885559082,3.259999990463257,3.130000114440918,9742493.0,2.8681201934814453
2019-01-31,3.180000066757202,3.0799999237060547,3.140000104904175,3.0999999046325684,5702167.0,2.840630054473877
2019-02-01,3.180000066757202,3.0899999141693115,3.0899999141693115,3.1600000858306885,11907793.0,2.8956103324890137
2019-02-11,3.200000047683716,3.1600000858306885,3.1600000858306885,3.180000066757202,10415832.0,2.9139368534088135
2019-02-12,3.309999942779541,3.190000057220459,3.200000047683716,3.2699999809265137,10060304.0,2.9964067935943604
2019-02-13,3.369999885559082,3.2699999809265137,3.2799999713897705,3.369999885559082,12473104.0,3.0880398750305176
2019-02-14,3.369999885559082,3.319999933242798,3.3499999046325684,3.3399999141693115,12617179.0,3.060549736022949
2019-02-15,3.369999885559082,3.3399999141693115,3.369999885559082,3.3399999141693115,8664100.0,3.060549736022949
2019-02-18,3.4200000762939453,3.3399999141693115,3.3499999046325684,3.4200000762939453,14664862.0,3.133856773376465
2019-02-19,3.4600000381469727,3.390000104904175,3.430000066757202,3.440000057220459,9943475.0,3.1521832942962646
2019-02-20,3.4800000190734863,3.390000104904175,3.4200000762939453,3.4200000762939453,10448902.0,3.133856773376465
2019-02-21,3.5,3.390000104904175,3.440000057220459,3.4100000858306885,14327732.0,3.1246933937072754
2019-02-22,3.5,3.369999885559082,3.4200000762939453,3.5,14142920.0,3.207163095474243
2019-02-25,3.6600000858306885,3.490000009536743,3.5199999809265137,3.640000104904175,30963896.0,3.335449695587158
2019-02-26,3.759999990463257,3.569999933242798,3.759999990463257,3.619999885559082,30817887.0,3.3171229362487793
2019-02-27,3.6700000762939453,3.549999952316284,3.619999885559082,3.5999999046325684,19570107.0,3.2987961769104004
2019-02-28,3.640000104904175,3.5199999809265137,3.5999999046325684,3.569999933242798,16075884.0,3.271306276321411
2019-03-01,3.5999999046325684,3.5399999618530273,3.5799999237060547,3.5899999141693115,16094671.0,3.289632797241211
2019-03-04,3.680000066757202,3.5999999046325684,3.609999895095825,3.619999885559082,28373498.0,3.3171229362487793
2019-03-05,3.75,3.5799999237060547,3.619999885559082,3.740000009536743,28717651.0,3.4270827770233154
2019-03-06,3.8399999141693115,3.740000009536743,3.7799999713897705,3.8299999237060547,33274350.0,3.5095527172088623
2019-03-07,3.930000066757202,3.799999952316284,3.819999933242798,3.9000000953674316,32061100.0,3.5736961364746094
2019-03-08,3.9100000858306885,3.7100000381469727,3.8399999141693115,3.7200000286102295,31583664.0,3.4087562561035156
2019-03-11,3.8499999046325684,3.7100000381469727,3.7100000381469727,3.8399999141693115,28638979.0,3.5187160968780518
2019-03-12,4.0,3.8299999237060547,3.869999885559082,3.9100000858306885,34083257.0,3.582859516143799
2019-03-13,3.9200000762939453,3.7899999618530273,3.9100000858306885,3.819999933242798,24089403.0,3.500389575958252
2019-03-14,3.8499999046325684,3.6600000858306885,3.8299999237060547,3.7200000286102295,24778965.0,3.4087562561035156
2019-03-15,3.7899999618530273,3.7100000381469727,3.7300000190734863,3.75,14485645.0,3.436246156692505
2019-03-18,3.859999895095825,3.740000009536743,3.7699999809265137,3.859999895095825,18220007.0,3.5370428562164307
2019-03-19,3.940000057220459,3.819999933242798,3.859999895095825,3.9200000762939453,26596581.0,3.5920228958129883
2019-03-20,4.090000152587891,3.869999885559082,3.9000000953674316,4.039999961853027,42848609.0,3.7019824981689453
2019-03-21,4.050000190734863,3.9700000286102295,4.0,4.0,27551609.0,3.6653292179107666
2019-03-22,4.0,3.9000000953674316,3.990000009536743,3.9700000286102295,19434785.0,3.6378393173217773
2019-03-25,4.039999961853027,3.880000114440918,3.9000000953674316,3.940000057220459,15397729.0,3.610349416732788
2019-03-26,3.9800000190734863,3.7899999618530273,3.940000057220459,3.799999952316284,19409499.0,3.482062816619873
2019-03-27,3.950000047683716,3.75,3.8299999237060547,3.930000066757202,25965034.0,3.6011860370635986
2019-03-28,3.9200000762939453,3.7799999713897705,3.9200000762939453,3.799999952316284,17106163.0,3.482062816619873
2019-03-29,3.9200000762939453,3.759999990463257,3.809999942779541,3.9000000953674316,19283339.0,3.5736961364746094
2019-04-01,4.019999980926514,3.890000104904175,3.9000000953674316,4.0,23638251.0,3.6653292179107666
2019-04-02,4.079999923706055,3.990000009536743,4.059999942779541,4.019999980926514,34299712.0,3.6836559772491455
2019-04-03,4.03000020980835,3.9600000381469727,3.9800000190734863,4.019999980926514,21058560.0,3.6836559772491455
2019-04-04,4.079999923706055,4.010000228881836,4.03000020980835,4.039999961853027,25418138.0,3.7019824981689453
2019-04-08,4.090000152587891,3.930000066757202,4.070000171661377,3.9800000190734863,22491500.0,3.647002696990967
2019-04-09,4.059999942779541,3.9700000286102295,3.990000009536743,4.03000020980835,15213767.0,3.692819595336914
2019-04-10,4.150000095367432,3.9700000286102295,4.03000020980835,4.090000152587891,24479753.0,3.7477993965148926
2019-04-11,4.110000133514404,4.010000228881836,4.099999904632568,4.050000190734863,20287107.0,3.711146116256714
2019-04-12,4.079999923706055,3.9700000286102295,4.039999961853027,4.0,13464144.0,3.6653292179107666
2019-04-15,4.090000152587891,3.9600000381469727,4.039999961853027,3.9700000286102295,18592494.0,3.6378393173217773
2019-04-16,4.019999980926514,3.9100000858306885,3.9700000286102295,4.019999980926514,11198232.0,3.6836559772491455
2019-04-17,4.059999942779541,4.0,4.019999980926514,4.039999961853027,11781090.0,3.7019824981689453
2019-04-18,4.119999885559082,4.039999961853027,4.050000190734863,4.059999942779541,16172730.0,3.720309257507324
2019-04-19,4.090000152587891,3.9800000190734863,4.070000171661377,4.090000152587891,13514761.0,3.7477993965148926
2019-04-22,4.119999885559082,4.050000190734863,4.110000133514404,4.079999923706055,14031044.0,3.738635778427124
2019-04-23,4.489999771118164,4.110000133514404,4.130000114440918,4.199999809265137,65374513.0,3.848595380783081
2019-04-24,4.619999885559082,4.119999885559082,4.170000076293945,4.619999885559082,105482591.0,4.233455181121826
2019-04-25,4.579999923706055,4.260000228881836,4.579999923706055,4.28000020980835,89887757.0,3.9219024181365967
2019-04-26,4.5,4.170000076293945,4.230000019073486,4.349999904632568,60671021.0,3.9860453605651855
2019-05-06,4.260000228881836,3.940000057220459,4.260000228881836,3.940000057220459,52229902.0,3.610349416732788
2019-05-07,3.950000047683716,3.619999885559082,3.869999885559082,3.7899999618530273,62730938.0,3.4728994369506836
2019-05-08,3.880000114440918,3.619999885559082,3.680000066757202,3.7300000190734863,38633654.0,3.417919635772705
2019-05-09,3.7799999713897705,3.609999895095825,3.6700000762939453,3.609999895095825,25596559.0,3.307959794998169
2019-05-10,3.7300000190734863,3.5,3.6700000762939453,3.7100000381469727,29635754.0,3.3995931148529053
2019-05-13,3.7300000190734863,3.630000114440918,3.680000066757202,3.6600000858306885,17264458.0,3.353776454925537
2019-05-14,3.75,3.609999895095825,3.630000114440918,3.690000057220459,21537383.0,3.3812663555145264
2019-05-15,3.7799999713897705,3.7100000381469727,3.75,3.7699999809265137,21986677.0,3.454572916030884
2019-05-16,3.799999952316284,3.7200000286102295,3.7799999713897705,3.759999990463257,17951073.0,3.4454095363616943
2019-05-17,3.799999952316284,3.549999952316284,3.7799999713897705,3.609999895095825,22644103.0,3.307959794998169
2019-05-20,3.640000104904175,3.5,3.5999999046325684,3.5799999237060547,15030028.0,3.2804696559906006
2019-05-21,3.6500000953674316,3.549999952316284,3.5799999237060547,3.630000114440918,13662700.0,3.326286554336548
2019-05-22,3.6500000953674316,3.549999952316284,3.619999885559082,3.5899999141693115,14042900.0,3.289632797241211
2019-05-23,3.5899999141693115,3.4800000190734863,3.559999942779541,3.490000009536743,13295100.0,3.1979997158050537
2019-05-24,3.5899999141693115,3.5,3.5299999713897705,3.5299999713897705,12596125.0,3.2346529960632324
2019-05-27,3.7100000381469727,3.5299999713897705,3.5399999618530273,3.700000047683716,22372271.0,3.3904294967651367
2019-05-28,3.7100000381469727,3.640000104904175,3.700000047683716,3.6600000858306885,15143075.0,3.353776454925537
2019-05-29,3.680000066757202,3.640000104904175,3.640000104904175,3.6700000762939453,12100200.0,3.3629398345947266
2019-05-30,3.5299999713897705,3.4000000953674316,3.5299999713897705,3.430000066757202,15527818.0,3.2769553661346436
2019-05-31,3.5,3.4200000762939453,3.430000066757202,3.4800000190734863,12149001.0,3.3247244358062744
2019-06-03,3.490000009536743,3.369999885559082,3.4700000286102295,3.380000114440918,14139740.0,3.2291862964630127
2019-06-04,3.430000066757202,3.359999895095825,3.4100000858306885,3.380000114440918,10333800.0,3.2291862964630127
2019-06-05,3.430000066757202,3.369999885559082,3.4200000762939453,3.380000114440918,9826895.0,3.2291862964630127
2019-06-06,3.4000000953674316,3.299999952316284,3.4000000953674316,3.319999933242798,13005000.0,3.171863317489624
2019-06-10,3.390000104904175,3.2799999713897705,3.319999933242798,3.359999895095825,14269870.0,3.210078477859497
2019-06-11,3.4800000190734863,3.369999885559082,3.380000114440918,3.4700000286102295,15998806.0,3.3151705265045166
2019-06-12,3.490000009536743,3.430000066757202,3.4600000381469727,3.450000047683716,13105696.0,3.29606294631958
2019-06-13,3.509999990463257,3.4200000762939453,3.4700000286102295,3.4600000381469727,12069448.0,3.305616855621338
2019-06-14,3.509999990463257,3.4000000953674316,3.4800000190734863,3.4200000762939453,11152932.0,3.267401695251465
2019-06-17,3.440000057220459,3.380000114440918,3.4200000762939453,3.4100000858306885,9977354.0,3.257847785949707
2019-06-18,3.4700000286102295,3.380000114440918,3.380000114440918,3.450000047683716,9358860.0,3.29606294631958
2019-06-19,3.549999952316284,3.490000009536743,3.509999990463257,3.5199999809265137,20800730.0,3.3629395961761475
2019-06-20,3.5899999141693115,3.5199999809265137,3.5299999713897705,3.559999942779541,17405927.0,3.4011547565460205
2019-06-21,3.7300000190734863,3.559999942779541,3.569999933242798,3.7100000381469727,30101806.0,3.544461965560913
2019-06-24,3.7100000381469727,3.640000104904175,3.680000066757202,3.690000057220459,14026933.0,3.5253543853759766
2019-06-25,3.7100000381469727,3.619999885559082,3.700000047683716,3.700000047683716,15466250.0,3.5349080562591553
2019-06-26,3.700000047683716,3.640000104904175,3.690000057220459,3.680000066757202,9474600.0,3.5158004760742188
2019-06-27,3.7200000286102295,3.6500000953674316,3.6600000858306885,3.6600000858306885,9958651.0,3.4966928958892822
2019-06-28,3.680000066757202,3.630000114440918,3.6600000858306885,3.6700000762939453,7927654.0,3.50624680519104
2019-07-01,3.7699999809265137,3.700000047683716,3.7300000190734863,3.7699999809265137,19419396.0,3.6017847061157227
2019-07-02,3.759999990463257,3.700000047683716,3.759999990463257,3.7200000286102295,12250744.0,3.554015636444092
2019-07-03,3.740000009536743,3.6700000762939453,3.7100000381469727,3.680000066757202,9049531.0,3.5158004760742188
2019-07-04,3.7200000286102295,3.6700000762939453,3.6700000762939453,3.690000057220459,8822454.0,3.5253543853759766
2019-07-05,3.690000057220459,3.640000104904175,3.680000066757202,3.6500000953674316,10129800.0,3.4871392250061035
2019-07-08,3.6500000953674316,3.5,3.6500000953674316,3.549999952316284,13503560.0,3.3916008472442627
2019-07-09,3.640000104904175,3.5299999713897705,3.549999952316284,3.619999885559082,8702161.0,3.45847749710083
2019-07-10,3.630000114440918,3.559999942779541,3.5999999046325684,3.569999933242798,5396210.0,3.410708427429199
2019-07-11,3.619999885559082,3.569999933242798,3.5899999141693115,3.5999999046325684,6672116.0,3.4393699169158936
2019-07-12,3.950000047683716,3.7100000381469727,3.819999933242798,3.890000104904175,67209146.0,3.716430425643921
2019-07-15,4.03000020980835,3.7899999618530273,3.819999933242798,3.930000066757202,50115132.0,3.754645586013794
2019-07-16,4.300000190734863,3.930000066757202,3.9800000190734863,4.239999771118164,66355512.0,4.0508131980896
2019-07-17,4.260000228881836,4.110000133514404,4.199999809265137,4.130000114440918,45963901.0,3.9457218647003174
2019-07-18,4.170000076293945,4.050000190734863,4.139999866485596,4.050000190734863,25858462.0,3.8692915439605713
2019-07-19,4.239999771118164,4.070000171661377,4.090000152587891,4.119999885559082,32963060.0,3.9361677169799805
2019-07-22,4.25,4.090000152587891,4.119999885559082,4.139999866485596,34624975.0,3.955275297164917
2019-07-23,4.190000057220459,4.059999942779541,4.119999885559082,4.159999847412109,23827851.0,3.9743828773498535
2019-07-24,4.21999979019165,4.079999923706055,4.179999828338623,4.119999885559082,23193660.0,3.9361677169799805
2019-07-25,4.170000076293945,4.079999923706055,4.079999923706055,4.110000133514404,16508650.0,3.926614284515381
2019-07-26,4.130000114440918,4.03000020980835,4.110000133514404,4.090000152587891,16505486.0,3.9075067043304443
2019-07-29,4.099999904632568,4.019999980926514,4.090000152587891,4.03000020980835,15065600.0,3.8501839637756348
2019-07-30,4.130000114440918,4.039999961853027,4.070000171661377,4.070000171661377,15811082.0,3.888399124145508
2019-07-31,4.099999904632568,4.019999980926514,4.059999942779541,4.03000020980835,12290998.0,3.8501839637756348
2019-08-01,4.059999942779541,3.9600000381469727,4.059999942779541,4.0,15957671.0,3.8215222358703613
2019-08-02,3.940000057220459,3.859999895095825,3.9000000953674316,3.880000114440918,19277171.0,3.706876754760742
2019-08-05,3.9200000762939453,3.819999933242798,3.8299999237060547,3.8299999237060547,14887048.0,3.6591074466705322
2019-08-06,3.809999942779541,3.6600000858306885,3.7799999713897705,3.799999952316284,23718555.0,3.630446195602417
2019-08-07,3.880000114440918,3.75,3.809999942779541,3.8299999237060547,16722125.0,3.6591074466705322
2019-08-08,3.869999885559082,3.7899999618530273,3.799999952316284,3.819999933242798,15253243.0,3.6495537757873535
2019-08-09,3.890000104904175,3.7799999713897705,3.859999895095825,3.809999942779541,11243093.0,3.6399998664855957
2019-08-12,3.880000114440918,3.7699999809265137,3.7799999713897705,3.869999885559082,13801743.0,3.6973226070404053
2019-08-13,3.8399999141693115,3.759999990463257,3.819999933242798,3.7799999713897705,14695938.0,3.6113383769989014
2019-08-14,3.890000104904175,3.799999952316284,3.8299999237060547,3.809999942779541,14804732.0,3.6399998664855957
2019-08-15,3.859999895095825,3.7200000286102295,3.75,3.8399999141693115,10914757.0,3.66866135597229
2019-08-16,3.9100000858306885,3.819999933242798,3.8299999237060547,3.869999885559082,12942250.0,3.6973226070404053
2019-08-19,4.0,3.890000104904175,3.890000104904175,4.0,15210988.0,3.8215222358703613
2019-08-20,4.03000020980835,3.950000047683716,4.03000020980835,3.9600000381469727,15270701.0,3.7833070755004883
2019-08-21,4.039999961853027,3.9700000286102295,3.9700000286102295,3.990000009536743,11493325.0,3.8119683265686035
2019-08-22,4.039999961853027,3.9000000953674316,3.990000009536743,3.930000066757202,24252661.0,3.754645586013794
2019-08-23,4.019999980926514,3.930000066757202,3.940000057220459,4.010000228881836,19230647.0,3.831076145172119
2019-08-26,3.9600000381469727,3.8299999237060547,3.9200000762939453,3.9100000858306885,22650897.0,3.7355380058288574
2019-08-27,4.230000019073486,3.940000057220459,3.9700000286102295,4.159999847412109,56834413.0,3.9743828773498535
2019-08-28,4.260000228881836,4.110000133514404,4.150000095367432,4.21999979019165,36828192.0,4.031705856323242
2019-08-29,4.260000228881836,4.170000076293945,4.190000057220459,4.230000019073486,25442498.0,4.041259765625
2019-08-30,4.28000020980835,4.130000114440918,4.260000228881836,4.139999866485596,25943394.0,3.955275297164917
2019-09-02,4.269999980926514,4.150000095367432,4.159999847412109,4.210000038146973,24643237.0,4.022152423858643
2019-09-03,4.25,4.199999809265137,4.210000038146973,4.239999771118164,15841645.0,4.0508131980896
2019-09-04,4.340000152587891,4.199999809265137,4.21999979019165,4.309999942779541,23730366.0,4.117690086364746
2019-09-05,4.360000133514404,4.25,4.320000171661377,4.269999980926514,25727936.0,4.079474925994873
2019-09-06,4.309999942779541,4.210000038146973,4.309999942779541,4.25,19005498.0,4.060367584228516
2019-09-09,4.309999942779541,4.239999771118164,4.269999980926514,4.300000190734863,16109627.0,4.1081366539001465
2019-09-10,4.320000171661377,4.239999771118164,4.309999942779541,4.269999980926514,14202142.0,4.079474925994873
2019-09-11,4.28000020980835,4.190000057220459,4.269999980926514,4.25,14842846.0,4.060367584228516
2019-09-12,4.269999980926514,4.199999809265137,4.25,4.260000228881836,12260925.0,4.069921493530273
2019-09-16,4.570000171661377,4.239999771118164,4.269999980926514,4.5,40456564.0,4.299212455749512
2019-09-17,4.53000020980835,4.409999847412109,4.489999771118164,4.420000076293945,24403511.0,4.222782135009766
2019-09-18,4.460000038146973,4.340000152587891,4.449999809265137,4.460000038146973,22700569.0,4.260997295379639
2019-09-19,4.449999809265137,4.349999904632568,4.440000057220459,4.429999828338623,23790600.0,4.232335567474365
2019-09-20,4.429999828338623,4.369999885559082,4.409999847412109,4.409999847412109,12190408.0,4.213228225708008
2019-09-23,4.420000076293945,4.269999980926514,4.409999847412109,4.329999923706055,14412998.0,4.136797904968262
2019-09-24,4.420000076293945,4.320000171661377,4.329999923706055,4.400000095367432,17026102.0,4.20367431640625
2019-09-25,4.429999828338623,4.320000171661377,4.389999866485596,4.429999828338623,14876114.0,4.232335567474365
2019-09-26,4.420000076293945,4.239999771118164,4.400000095367432,4.260000228881836,21194224.0,4.069921493530273
2019-09-27,4.349999904632568,4.25,4.25,4.320000171661377,11500462.0,4.127243995666504
2019-09-30,4.369999885559082,4.28000020980835,4.300000190734863,4.349999904632568,10998750.0,4.155905246734619
2019-10-08,4.360000133514404,4.260000228881836,4.349999904632568,4.269999980926514,11027600.0,4.079474925994873
2019-10-09,4.440000057220459,4.260000228881836,4.28000020980835,4.440000057220459,14392134.0,4.241889953613281
2019-10-10,4.519999980926514,4.389999866485596,4.429999828338623,4.510000228881836,17714380.0,4.3087663650512695
2019-10-11,4.550000190734863,4.449999809265137,4.489999771118164,4.510000228881836,16581083.0,4.3087663650512695
2019-10-14,4.679999828338623,4.539999961853027,4.599999904632568,4.650000095367432,23807207.0,4.442519664764404
2019-10-15,4.650000095367432,4.550000190734863,4.650000095367432,4.579999923706055,15409097.0,4.375642776489258
2019-10-16,4.619999885559082,4.480000019073486,4.619999885559082,4.5,13964819.0,4.299212455749512
2019-10-17,4.71999979019165,4.510000228881836,4.519999980926514,4.579999923706055,24629736.0,4.375642776489258
2019-10-18,4.619999885559082,4.400000095367432,4.579999923706055,4.449999809265137,21441901.0,4.251443386077881
2019-10-21,4.449999809265137,4.300000190734863,4.409999847412109,4.369999885559082,16761882.0,4.175013065338135
2019-10-22,4.420000076293945,4.320000171661377,4.380000114440918,4.389999866485596,11791817.0,4.194120407104492
2019-10-23,4.440000057220459,4.340000152587891,4.389999866485596,4.380000114440918,11424633.0,4.184566974639893
2019-10-24,4.420000076293945,4.340000152587891,4.420000076293945,4.369999885559082,9919321.0,4.175013065338135
2019-10-25,4.400000095367432,4.320000171661377,4.369999885559082,4.380000114440918,9980301.0,4.184566974639893
2019-10-28,4.53000020980835,4.369999885559082,4.409999847412109,4.53000020980835,17613839.0,4.327874183654785
2019-10-29,4.519999980926514,4.309999942779541,4.519999980926514,4.329999923706055,21871168.0,4.136797904968262
2019-10-30,4.349999904632568,4.119999885559082,4.340000152587891,4.130000114440918,29712100.0,3.9457218647003174
2019-10-31,4.230000019073486,4.130000114440918,4.130000114440918,4.159999847412109,17195706.0,3.9743828773498535
2019-11-01,4.21999979019165,4.110000133514404,4.119999885559082,4.199999809265137,13056248.0,4.012598037719727
2019-11-04,4.360000133514404,4.190000057220459,4.21999979019165,4.300000190734863,16753022.0,4.1081366539001465
2019-11-05,4.429999828338623,4.300000190734863,4.300000190734863,4.389999866485596,14469971.0,4.194120407104492
2019-11-06,4.480000019073486,4.360000133514404,4.380000114440918,4.409999847412109,18050851.0,4.213228225708008
2019-11-07,4.510000228881836,4.389999866485596,4.389999866485596,4.46999979019165,15836784.0,4.270550727844238
2019-11-08,4.53000020980835,4.420000076293945,4.510000228881836,4.460000038146973,13198049.0,4.260997295379639
2019-11-11,4.449999809265137,4.360000133514404,4.409999847412109,4.369999885559082,14546649.0,4.175013065338135
2019-11-12,4.510000228881836,4.360000133514404,4.369999885559082,4.510000228881836,18161321.0,4.3087663650512695
2019-11-13,4.510000228881836,4.400000095367432,4.5,4.420000076293945,12806826.0,4.222782135009766
2019-11-14,4.53000020980835,4.429999828338623,4.449999809265137,4.46999979019165,11216402.0,4.270550727844238
2019-11-15,4.46999979019165,4.380000114440918,4.440000057220459,4.400000095367432,10043627.0,4.20367431640625
2019-11-18,4.429999828338623,4.340000152587891,4.389999866485596,4.380000114440918,11497659.0,4.184566974639893
2019-11-19,4.570000171661377,4.360000133514404,4.360000133514404,4.550000190734863,21461499.0,4.346981525421143
2019-11-20,4.610000133514404,4.519999980926514,4.570000171661377,4.539999961853027,13993416.0,4.337427616119385
2019-11-21,4.610000133514404,4.519999980926514,4.550000190734863,4.610000133514404,12909350.0,4.404304504394531
2019-11-22,4.650000095367432,4.260000228881836,4.650000095367432,4.349999904632568,34825514.0,4.155905246734619
2019-11-25,4.340000152587891,4.199999809265137,4.340000152587891,4.25,18898562.0,4.060367584228516
2019-11-26,4.320000171661377,4.239999771118164,4.260000228881836,4.260000228881836,11283905.0,4.069921493530273
2019-11-27,4.300000190734863,4.230000019073486,4.260000228881836,4.239999771118164,9550707.0,4.0508131980896
2019-11-28,4.28000020980835,4.159999847412109,4.25,4.230000019073486,9469242.0,4.041259765625
2019-11-29,4.289999961853027,4.199999809265137,4.239999771118164,4.260000228881836,9537300.0,4.069921493530273
2019-12-02,4.28000020980835,4.199999809265137,4.269999980926514,4.230000019073486,10762794.0,4.041259765625
2019-12-03,4.239999771118164,4.170000076293945,4.239999771118164,4.199999809265137,10816126.0,4.012598037719727
2019-12-04,4.199999809265137,4.130000114440918,4.190000057220459,4.150000095367432,10621616.0,3.964829444885254
2019-12-05,4.230000019073486,4.150000095367432,4.159999847412109,4.210000038146973,8315311.0,4.022152423858643
2019-12-06,4.260000228881836,4.210000038146973,4.230000019073486,4.260000228881836,8175059.0,4.069921493530273
2019-12-09,4.28000020980835,4.210000038146973,4.21999979019165,4.230000019073486,11079460.0,4.041259765625
2019-12-10,4.25,4.170000076293945,4.21999979019165,4.239999771118164,11290220.0,4.0508131980896
2019-12-11,4.269999980926514,4.190000057220459,4.260000228881836,4.199999809265137,11581014.0,4.012598037719727
2019-12-12,4.239999771118164,4.190000057220459,4.210000038146973,4.199999809265137,6424516.0,4.012598037719727
2019-12-13,4.320000171661377,4.21999979019165,4.239999771118164,4.320000171661377,16105809.0,4.127243995666504
2019-12-16,4.489999771118164,4.309999942779541,4.340000152587891,4.489999771118164,23036879.0,4.289658546447754
2019-12-17,4.71999979019165,4.460000038146973,4.480000019073486,4.630000114440918,38544968.0,4.423412322998047
2019-12-18,4.829999923706055,4.619999885559082,4.639999866485596,4.760000228881836,39581636.0,4.547611713409424
2019-12-19,4.880000114440918,4.71999979019165,4.739999771118164,4.860000133514404,28284193.0,4.6431498527526855
2019-12-20,4.920000076293945,4.789999961853027,4.909999847412109,4.869999885559082,20547698.0,4.652703285217285
2019-12-23,4.849999904632568,4.690000057220459,4.809999942779541,4.690000057220459,25964797.0,4.480734825134277
2019-12-24,4.840000152587891,4.71999979019165,4.71999979019165,4.769999980926514,15838967.0,4.557165145874023
2019-12-25,4.829999923706055,4.699999809265137,4.789999961853027,4.730000019073486,15763069.0,4.51894998550415
2019-12-26,4.78000020980835,4.710000038146973,4.739999771118164,4.769999980926514,11850788.0,4.557165145874023
2019-12-27,4.800000190734863,4.650000095367432,4.760000228881836,4.679999828338623,16768861.0,4.4711809158325195
2019-12-30,4.769999980926514,4.590000152587891,4.679999828338623,4.739999771118164,14332183.0,4.52850341796875
2019-12-31,4.78000020980835,4.690000057220459,4.739999771118164,4.75,11566809.0,4.538057804107666
2020-01-02,4.809999942779541,4.710000038146973,4.78000020980835,4.75,27181465.0,4.538057804107666
2020-01-03,4.840000152587891,4.699999809265137,4.730000019073486,4.739999771118164,19959215.0,4.52850341796875
2020-01-06,4.809999942779541,4.659999847412109,4.710000038146973,4.739999771118164,23485281.0,4.52850341796875
2020-01-07,5.0,4.730000019073486,4.730000019073486,5.0,36869053.0,4.776902675628662
2020-01-08,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,43869330.0,4.499842643737793
2020-01-09,4.820000171661377,4.739999771118164,4.739999771118164,4.769999980926514,19433289.0,4.557165145874023
2020-01-10,4.809999942779541,4.75,4.789999961853027,4.789999961853027,14595724.0,4.576272964477539
2020-01-13,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,13767872.0,4.6049346923828125
2020-01-14,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,14042637.0,4.566719055175781
2020-01-15,4.800000190734863,4.659999847412109,4.789999961853027,4.78000020980835,16930238.0,4.566719055175781
2020-01-16,4.809999942779541,4.71999979019165,4.769999980926514,4.75,9067381.0,4.538057804107666
2020-01-17,4.800000190734863,4.71999979019165,4.75,4.730000019073486,9190443.0,4.51894998550415
2020-01-20,4.78000020980835,4.659999847412109,4.71999979019165,4.769999980926514,11651767.0,4.557165145874023
2020-01-21,4.829999923706055,4.699999809265137,4.789999961853027,4.809999942779541,14437781.0,4.5953803062438965
2020-01-22,4.789999961853027,4.550000190734863,4.769999980926514,4.650000095367432,25075717.0,4.442519664764404
2020-01-23,4.639999866485596,4.360000133514404,4.599999904632568,4.400000095367432,21034651.0,4.20367431640625
2020-02-03,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,5076200.0,3.7833070755004883
2020-02-04,4.03000020980835,3.6600000858306885,3.6600000858306885,3.9600000381469727,22888776.0,3.7833070755004883
2020-02-05,4.119999885559082,3.940000057220459,3.9800000190734863,4.059999942779541,18984549.0,3.878844976425171
2020-02-06,4.130000114440918,4.010000228881836,4.059999942779541,4.090000152587891,16572617.0,3.9075067043304443
2020-02-07,4.110000133514404,4.0,4.079999923706055,4.110000133514404,16547027.0,3.926614284515381
2020-02-10,4.170000076293945,4.039999961853027,4.059999942779541,4.159999847412109,15652476.0,3.9743828773498535
2020-02-11,4.190000057220459,4.110000133514404,4.150000095367432,4.130000114440918,12269837.0,3.9457218647003174
2020-02-12,4.170000076293945,4.110000133514404,4.130000114440918,4.150000095367432,15939387.0,3.964829444885254
2020-02-13,4.190000057220459,4.090000152587891,4.159999847412109,4.130000114440918,16399311.0,3.9457218647003174
2020-02-14,4.139999866485596,4.050000190734863,4.099999904632568,4.079999923706055,13295170.0,3.8979525566101074
2020-02-17,4.21999979019165,4.079999923706055,4.099999904632568,4.210000038146973,16845476.0,4.022152423858643
2020-02-18,4.360000133514404,4.21999979019165,4.239999771118164,4.349999904632568,21431529.0,4.155905246734619
2020-02-19,4.369999885559082,4.260000228881836,4.309999942779541,4.269999980926514,16284798.0,4.079474925994873
2020-02-20,4.369999885559082,4.239999771118164,4.300000190734863,4.360000133514404,16828714.0,4.165459156036377
2020-02-21,4.340000152587891,4.25,4.28000020980835,4.309999942779541,29396421.0,4.117690086364746
2020-02-24,4.300000190734863,4.179999828338623,4.269999980926514,4.289999961853027,27454258.0,4.098582744598389
2020-02-25,4.230000019073486,4.059999942779541,4.190000057220459,4.179999828338623,27787553.0,3.99349045753479
2020-02-26,4.230000019073486,4.070000171661377,4.090000152587891,4.130000114440918,19018982.0,3.9457218647003174
2020-02-27,4.269999980926514,4.130000114440918,4.130000114440918,4.25,23838360.0,4.060367584228516
2020-02-28,4.190000057220459,4.0,4.130000114440918,4.039999961853027,33073309.0,3.8597373962402344
2020-03-02,4.170000076293945,4.059999942779541,4.059999942779541,4.139999866485596,18239409.0,3.955275297164917
2020-03-03,4.239999771118164,4.130000114440918,4.179999828338623,4.170000076293945,20300258.0,3.9839370250701904
2020-03-04,4.190000057220459,4.119999885559082,4.170000076293945,4.190000057220459,14948669.0,4.003044605255127
2020-03-05,4.329999923706055,4.210000038146973,4.210000038146973,4.320000171661377,25285524.0,4.127243995666504
2020-03-06,4.309999942779541,4.21999979019165,4.269999980926514,4.25,15459153.0,4.060367584228516
2020-03-09,4.199999809265137,4.059999942779541,4.199999809265137,4.070000171661377,20709508.0,3.888399124145508
2020-03-10,4.150000095367432,3.9600000381469727,4.03000020980835,4.150000095367432,19686741.0,3.964829444885254
2020-03-11,4.190000057220459,4.090000152587891,4.159999847412109,4.090000152587891,11893060.0,3.9075067043304443
2020-03-12,4.059999942779541,3.950000047683716,4.03000020980835,3.9600000381469727,18402530.0,3.7833070755004883
2020-03-13,3.9100000858306885,3.7200000286102295,3.7799999713897705,3.8499999046325684,18938848.0,3.6782150268554688
2020-03-16,3.940000057220459,3.700000047683716,3.940000057220459,3.700000047683716,17768294.0,3.5349080562591553
2020-03-17,3.819999933242798,3.6700000762939453,3.7100000381469727,3.819999933242798,18683480.0,3.6495537757873535
2020-03-18,3.9200000762939453,3.740000009536743,3.8499999046325684,3.740000009536743,17093157.0,3.5731232166290283
2020-03-19,3.799999952316284,3.690000057220459,3.7300000190734863,3.7899999618530273,14229655.0,3.620892286300659
2020-03-20,3.819999933242798,3.75,3.7899999618530273,3.809999942779541,9966533.0,3.6399998664855957
2020-03-23,3.7300000190734863,3.619999885559082,3.7200000286102295,3.619999885559082,12525376.0,3.45847749710083
2020-03-24,3.700000047683716,3.609999895095825,3.680000066757202,3.680000066757202,7354594.0,3.5158004760742188
2020-03-25,3.819999933242798,3.700000047683716,3.740000009536743,3.7699999809265137,12725054.0,3.6017847061157227
2020-03-26,3.759999990463257,3.7200000286102295,3.740000009536743,3.7300000190734863,6092900.0,3.5635695457458496
2020-03-27,3.7799999713897705,3.7200000286102295,3.759999990463257,3.7200000286102295,5791213.0,3.554015636444092
2020-03-30,3.7300000190734863,3.5799999237060547,3.700000047683716,3.5999999046325684,12691981.0,3.4393699169158936
2020-03-31,3.640000104904175,3.5299999713897705,3.630000114440918,3.5399999618530273,10036846.0,3.382047176361084
2020-04-01,3.619999885559082,3.5199999809265137,3.559999942779541,3.569999933242798,8897250.0,3.410708427429199
2020-04-02,3.6500000953674316,3.5399999618530273,3.549999952316284,3.640000104904175,8566288.0,3.4775853157043457
2020-04-03,3.6500000953674316,3.569999933242798,3.6500000953674316,3.5899999141693115,6886627.0,3.4298160076141357
2020-04-07,3.6700000762939453,3.630000114440918,3.6500000953674316,3.6700000762939453,10143901.0,3.50624680519104
2020-04-08,3.690000057220459,3.619999885559082,3.6500000953674316,3.680000066757202,6028456.0,3.5158004760742188
2020-04-09,3.7300000190734863,3.6700000762939453,3.690000057220459,3.7100000381469727,6894152.0,3.544461965560913
2020-04-10,3.7100000381469727,3.609999895095825,3.700000047683716,3.609999895095825,7506481.0,3.4489238262176514
2020-04-13,3.630000114440918,3.569999933242798,3.5899999141693115,3.5899999141693115,4596151.0,3.4298160076141357
2020-04-14,3.640000104904175,3.569999933242798,3.5899999141693115,3.640000104904175,5129176.0,3.4775853157043457
2020-04-15,3.640000104904175,3.5999999046325684,3.630000114440918,3.609999895095825,4846080.0,3.4489238262176514
2020-04-16,3.640000104904175,3.5799999237060547,3.609999895095825,3.640000104904175,5611450.0,3.4775853157043457
2020-04-17,3.6600000858306885,3.619999885559082,3.6500000953674316,3.630000114440918,7504346.0,3.468031644821167
2020-04-20,3.680000066757202,3.630000114440918,3.6600000858306885,3.6500000953674316,8254177.0,3.4871392250061035
2020-04-21,3.6500000953674316,3.569999933242798,3.640000104904175,3.5999999046325684,8035846.0,3.4393699169158936
2020-04-22,3.630000114440918,3.549999952316284,3.5799999237060547,3.630000114440918,6960723.0,3.468031644821167
2020-04-23,3.6500000953674316,3.5999999046325684,3.630000114440918,3.609999895095825,4621603.0,3.4489238262176514
2020-04-24,3.619999885559082,3.549999952316284,3.609999895095825,3.559999942779541,6137480.0,3.4011547565460205
2020-04-27,3.5799999237060547,3.5299999713897705,3.549999952316284,3.5399999618530273,6311284.0,3.382047176361084
2020-04-28,3.569999933242798,3.430000066757202,3.549999952316284,3.4700000286102295,10148583.0,3.3151705265045166
2020-04-29,3.5399999618530273,3.4600000381469727,3.4700000286102295,3.5,4351903.0,3.343832015991211
2020-04-30,3.609999895095825,3.5199999809265137,3.5199999809265137,3.5899999141693115,7416185.0,3.4298160076141357
2020-05-06,3.630000114440918,3.559999942779541,3.569999933242798,3.630000114440918,7354107.0,3.468031644821167
2020-05-07,3.6600000858306885,3.619999885559082,3.630000114440918,3.640000104904175,5176917.0,3.4775853157043457
2020-05-08,3.680000066757202,3.640000104904175,3.6500000953674316,3.6700000762939453,6154582.0,3.50624680519104
2020-05-11,3.7100000381469727,3.6600000858306885,3.6700000762939453,3.6700000762939453,7465612.0,3.50624680519104
2020-05-12,3.700000047683716,3.630000114440918,3.6700000762939453,3.6700000762939453,7036288.0,3.50624680519104
2020-05-13,3.6700000762939453,3.630000114440918,3.640000104904175,3.6600000858306885,6514331.0,3.4966928958892822
2020-05-14,3.6700000762939453,3.609999895095825,3.630000114440918,3.619999885559082,5595224.0,3.45847749710083
2020-05-15,3.6700000762939453,3.619999885559082,3.630000114440918,3.6500000953674316,4857864.0,3.4871392250061035
2020-05-18,3.6600000858306885,3.559999942779541,3.6500000953674316,3.630000114440918,7638508.0,3.468031644821167
2020-05-19,3.6600000858306885,3.630000114440918,3.6500000953674316,3.640000104904175,5673056.0,3.4775853157043457
2020-05-20,3.7200000286102295,3.640000104904175,3.6500000953674316,3.680000066757202,8637546.0,3.5158004760742188
2020-05-21,3.7100000381469727,3.640000104904175,3.680000066757202,3.6600000858306885,7970170.0,3.4966928958892822
2020-05-22,3.6700000762939453,3.569999933242798,3.6700000762939453,3.569999933242798,7089586.0,3.410708427429199
2020-05-25,3.5999999046325684,3.559999942779541,3.569999933242798,3.5899999141693115,4560231.0,3.4298160076141357
2020-05-26,3.6600000858306885,3.5799999237060547,3.5899999141693115,3.6600000858306885,5556486.0,3.4966928958892822
2020-05-27,3.7699999809265137,3.640000104904175,3.6500000953674316,3.7300000190734863,13168260.0,3.5635695457458496
2020-05-28,3.7300000190734863,3.6700000762939453,3.7200000286102295,3.7100000381469727,8534360.0,3.544461965560913
2020-05-29,3.75,3.700000047683716,3.7200000286102295,3.740000009536743,6632214.0,3.5731232166290283
2020-06-01,3.809999942779541,3.75,3.7699999809265137,3.799999952316284,12472629.0,3.630446195602417
2020-06-02,3.819999933242798,3.759999990463257,3.7799999713897705,3.7899999618530273,9075540.0,3.620892286300659
2020-06-03,3.859999895095825,3.7799999713897705,3.799999952316284,3.8399999141693115,10839722.0,3.66866135597229
2020-06-04,3.890000104904175,3.799999952316284,3.859999895095825,3.809999942779541,11710006.0,3.6399998664855957
2020-06-05,3.7200000286102295,3.609999895095825,3.680000066757202,3.6500000953674316,11311634.0,3.6500000953674316
2020-06-08,3.680000066757202,3.569999933242798,3.6500000953674316,3.5799999237060547,11802471.0,3.5799999237060547
2020-06-09,3.609999895095825,3.559999942779541,3.5899999141693115,3.5999999046325684,4588434.0,3.5999999046325684
2020-06-10,3.5899999141693115,3.5399999618530273,3.5899999141693115,3.559999942779541,5695334.0,3.559999942779541
2020-06-11,3.5999999046325684,3.5299999713897705,3.569999933242798,3.549999952316284,6401375.0,3.549999952316284
2020-06-12,3.569999933242798,3.4800000190734863,3.5,3.5399999618530273,4796655.0,3.5399999618530273
2020-06-15,3.609999895095825,3.5199999809265137,3.5399999618530273,3.559999942779541,7124431.0,3.559999942779541
2020-06-16,3.5899999141693115,3.549999952316284,3.569999933242798,3.569999933242798,5156852.0,3.569999933242798
2020-06-17,3.5799999237060547,3.5299999713897705,3.569999933242798,3.569999933242798,5129817.0,3.569999933242798
2020-06-18,3.5999999046325684,3.549999952316284,3.559999942779541,3.5799999237060547,4550171.0,3.5799999237060547
2020-06-19,3.609999895095825,3.559999942779541,3.5799999237060547,3.5999999046325684,6833215.0,3.5999999046325684
2020-06-22,3.5899999141693115,3.5399999618530273,3.5799999237060547,3.559999942779541,6795878.0,3.559999942779541
2020-06-23,3.5799999237060547,3.5399999618530273,3.549999952316284,3.559999942779541,3780778.0,3.559999942779541
2020-06-24,3.569999933242798,3.5,3.559999942779541,3.509999990463257,5585720.0,3.509999990463257
2020-06-29,3.5199999809265137,3.4800000190734863,3.509999990463257,3.5,4762405.0,3.5
2020-06-30,3.549999952316284,3.5,3.509999990463257,3.549999952316284,5195955.0,3.549999952316284
2020-07-01,3.569999933242798,3.509999990463257,3.569999933242798,3.5299999713897705,6694028.0,3.5299999713897705
2020-07-02,3.5999999046325684,3.5199999809265137,3.5399999618530273,3.5999999046325684,11172781.0,3.5999999046325684
2020-07-03,3.6700000762939453,3.5999999046325684,3.619999885559082,3.6700000762939453,15108761.0,3.6700000762939453
2020-07-06,3.799999952316284,3.700000047683716,3.700000047683716,3.7899999618530273,28546092.0,3.7899999618530273
2020-07-07,3.859999895095825,3.75,3.8299999237060547,3.7899999618530273,23543691.0,3.7899999618530273
2020-07-08,3.8299999237060547,3.740000009536743,3.7799999713897705,3.819999933242798,18745706.0,3.819999933242798
2020-07-09,3.9600000381469727,3.799999952316284,3.8299999237060547,3.9200000762939453,26169779.0,3.9200000762939453
2020-07-10,4.239999771118164,3.930000066757202,3.950000047683716,4.079999923706055,42313407.0,4.079999923706055
2020-07-13,4.21999979019165,4.050000190734863,4.050000190734863,4.210000038146973,23303562.0,4.210000038146973
2020-07-14,4.21999979019165,4.050000190734863,4.210000038146973,4.119999885559082,22931166.0,4.119999885559082
2020-07-15,4.190000057220459,4.010000228881836,4.190000057220459,4.010000228881836,17809022.0,4.010000228881836
2020-07-16,4.059999942779541,3.8499999046325684,4.03000020980835,3.9100000858306885,17935518.0,3.9100000858306885
2020-07-17,3.930000066757202,3.809999942779541,3.890000104904175,3.869999885559082,13831873.0,3.869999885559082
2020-07-20,4.0,3.890000104904175,3.9100000858306885,4.0,12567386.0,4.0
2020-07-21,4.039999961853027,3.9600000381469727,3.990000009536743,4.010000228881836,12132784.0,4.010000228881836
2020-07-22,4.039999961853027,3.9800000190734863,4.0,4.0,10732864.0,4.0
2020-07-23,4.110000133514404,3.940000057220459,3.9800000190734863,4.099999904632568,19621493.0,4.099999904632568
2020-07-24,4.130000114440918,3.9100000858306885,4.079999923706055,3.930000066757202,13078957.0,3.930000066757202
2020-07-27,4.170000076293945,3.890000104904175,3.930000066757202,4.170000076293945,26933000.0,4.170000076293945
2020-07-28,4.269999980926514,4.139999866485596,4.230000019073486,4.210000038146973,23512489.0,4.210000038146973
2020-07-29,4.449999809265137,4.170000076293945,4.170000076293945,4.440000057220459,33979486.0,4.440000057220459
2020-07-30,4.849999904632568,4.360000133514404,4.380000114440918,4.739999771118164,54166327.0,4.739999771118164
2020-07-31,4.849999904632568,4.650000095367432,4.679999828338623,4.78000020980835,35273088.0,4.78000020980835
2020-08-03,4.820000171661377,4.650000095367432,4.800000190734863,4.75,35847157.0,4.75
2020-08-04,4.769999980926514,4.659999847412109,4.739999771118164,4.75,18973487.0,4.75
2020-08-05,4.849999904632568,4.679999828338623,4.75,4.75,22152009.0,4.75
2020-08-06,4.769999980926514,4.599999904632568,4.739999771118164,4.679999828338623,28356676.0,4.679999828338623
2020-08-07,4.71999979019165,4.519999980926514,4.659999847412109,4.539999961853027,25899956.0,4.539999961853027
2020-08-10,4.659999847412109,4.519999980926514,4.590000152587891,4.559999942779541,15787021.0,4.559999942779541
2020-08-11,4.599999904632568,4.409999847412109,4.599999904632568,4.429999828338623,13998400.0,4.429999828338623
2020-08-12,4.510000228881836,4.300000190734863,4.46999979019165,4.489999771118164,20578216.0,4.489999771118164
2020-08-13,4.559999942779541,4.460000038146973,4.46999979019165,4.510000228881836,9665720.0,4.510000228881836
2020-08-14,4.579999923706055,4.420000076293945,4.510000228881836,4.510000228881836,9712298.0,4.510000228881836
2020-08-17,4.639999866485596,4.510000228881836,4.519999980926514,4.639999866485596,9705206.0,4.639999866485596
2020-08-18,4.659999847412109,4.570000171661377,4.639999866485596,4.619999885559082,7384299.0,4.619999885559082
2020-08-19,4.639999866485596,4.539999961853027,4.610000133514404,4.550000190734863,6605685.0,4.550000190734863
2020-08-20,4.590000152587891,4.519999980926514,4.53000020980835,4.519999980926514,5941742.0,4.519999980926514
2020-08-21,4.690000057220459,4.5,4.570000171661377,4.550000190734863,11315985.0,4.550000190734863
2020-08-24,4.690000057220459,4.460000038146973,4.550000190734863,4.679999828338623,11141273.0,4.679999828338623
2020-08-25,4.730000019073486,4.380000114440918,4.650000095367432,4.389999866485596,25983893.0,4.389999866485596
2020-08-26,4.489999771118164,4.349999904632568,4.409999847412109,4.360000133514404,10198686.0,4.360000133514404
2020-08-27,4.420000076293945,4.320000171661377,4.369999885559082,4.380000114440918,6338955.0,4.380000114440918
2020-08-28,4.460000038146973,4.349999904632568,4.380000114440918,4.380000114440918,9396461.0,4.380000114440918
2020-08-31,4.440000057220459,4.289999961853027,4.389999866485596,4.300000190734863,12993741.0,4.300000190734863
2020-09-01,4.329999923706055,4.269999980926514,4.300000190734863,4.300000190734863,5155731.0,4.300000190734863
2020-09-02,4.320000171661377,4.239999771118164,4.309999942779541,4.269999980926514,6345127.0,4.269999980926514
2020-09-03,4.289999961853027,4.190000057220459,4.269999980926514,4.21999979019165,8555563.0,4.21999979019165
2020-09-04,4.260000228881836,4.159999847412109,4.179999828338623,4.239999771118164,8630880.0,4.239999771118164
2020-09-07,4.289999961853027,4.139999866485596,4.210000038146973,4.150000095367432,11040803.0,4.150000095367432
2020-09-08,4.230000019073486,4.130000114440918,4.159999847412109,4.21999979019165,6924895.0,4.21999979019165
2020-09-09,4.329999923706055,4.170000076293945,4.179999828338623,4.239999771118164,15006864.0,4.239999771118164
2020-09-10,4.289999961853027,4.079999923706055,4.260000228881836,4.090000152587891,11881362.0,4.090000152587891
2020-09-11,4.110000133514404,4.050000190734863,4.110000133514404,4.099999904632568,5699185.0,4.099999904632568
2020-09-14,4.179999828338623,4.099999904632568,4.099999904632568,4.119999885559082,5209772.0,4.119999885559082
2020-09-15,4.130000114440918,4.059999942779541,4.119999885559082,4.079999923706055,5173941.0,4.079999923706055
2020-09-16,4.090000152587891,4.019999980926514,4.090000152587891,4.039999961853027,5593470.0,4.039999961853027
2020-09-17,4.079999923706055,4.010000228881836,4.039999961853027,4.050000190734863,6724290.0,4.050000190734863
2020-09-18,4.130000114440918,4.03000020980835,4.070000171661377,4.110000133514404,9503091.0,4.110000133514404
2020-09-21,4.139999866485596,4.070000171661377,4.119999885559082,4.079999923706055,4886221.0,4.079999923706055
2020-09-22,4.099999904632568,4.010000228881836,4.070000171661377,4.03000020980835,4835956.0,4.03000020980835
2020-09-23,4.070000171661377,4.03000020980835,4.03000020980835,4.059999942779541,3407018.0,4.059999942779541
2020-09-24,4.039999961853027,3.940000057220459,4.03000020980835,3.950000047683716,6862827.0,3.950000047683716
2020-09-25,3.990000009536743,3.930000066757202,3.9700000286102295,3.9700000286102295,3540828.0,3.9700000286102295
2020-09-28,3.9700000286102295,3.9000000953674316,3.9700000286102295,3.9100000858306885,5356567.0,3.9100000858306885
2020-09-29,3.940000057220459,3.869999885559082,3.9200000762939453,3.9000000953674316,5026488.0,3.9000000953674316
2020-09-30,3.930000066757202,3.869999885559082,3.9000000953674316,3.880000114440918,3288027.0,3.880000114440918
2020-10-09,3.9800000190734863,3.9000000953674316,3.930000066757202,3.9200000762939453,9771323.0,3.9200000762939453
2020-10-12,4.079999923706055,3.930000066757202,3.950000047683716,4.059999942779541,13842762.0,4.059999942779541
2020-10-13,4.099999904632568,4.039999961853027,4.079999923706055,4.090000152587891,7188447.0,4.090000152587891
2020-10-14,4.110000133514404,4.039999961853027,4.079999923706055,4.070000171661377,6320756.0,4.070000171661377
2020-10-15,4.130000114440918,4.050000190734863,4.070000171661377,4.099999904632568,5277290.0,4.099999904632568
2020-10-16,4.159999847412109,4.079999923706055,4.079999923706055,4.130000114440918,6537651.0,4.130000114440918
2020-10-19,4.170000076293945,4.03000020980835,4.139999866485596,4.039999961853027,8061051.0,4.039999961853027
2020-10-20,4.050000190734863,3.990000009536743,4.03000020980835,4.050000190734863,5338864.0,4.050000190734863
2020-10-21,4.059999942779541,3.9600000381469727,4.050000190734863,3.9700000286102295,5569571.0,3.9700000286102295
2020-10-22,4.019999980926514,3.940000057220459,3.9700000286102295,4.019999980926514,4895410.0,4.019999980926514
2020-10-23,4.039999961853027,3.990000009536743,4.019999980926514,3.990000009536743,2673252.0,3.990000009536743
2020-10-26,4.0,3.930000066757202,3.9700000286102295,3.9800000190734863,3632806.0,3.9800000190734863
2020-10-27,3.9700000286102295,3.880000114440918,3.9700000286102295,3.880000114440918,6252547.0,3.880000114440918