Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.779489994049072,4.6615400314331055,4.738460063934326,4.666669845581055,7374321.0,4.359631061553955
2010-01-05,4.712820053100586,4.599999904632568,4.6615400314331055,4.7076897621154785,7360671.0,4.397952556610107
2010-01-06,4.774360179901123,4.666669845581055,4.7076897621154785,4.733329772949219,9499099.0,4.421905994415283
2010-01-07,4.758969783782959,4.523079872131348,4.717949867248535,4.553850173950195,9323320.0,4.254234313964844
2010-01-08,4.605130195617676,4.4359002113342285,4.553850173950195,4.584619998931885,7097998.0,4.282979965209961
2010-01-11,4.656410217285156,4.528210163116455,4.615379810333252,4.5640997886657715,6670654.0,4.263810157775879
2010-01-12,4.656410217285156,4.517950057983398,4.528210163116455,4.656410217285156,7823141.0,4.350047588348389
2010-01-13,4.738460063934326,4.523079872131348,4.5640997886657715,4.687180042266846,13230768.0,4.3787922859191895
2010-01-14,4.912819862365723,4.779489994049072,4.7846198081970215,4.887179851531982,27257480.0,4.565633296966553
2010-01-15,4.887179851531982,4.800000190734863,4.887179851531982,4.856410026550293,14411617.0,4.536888122558594
2010-01-18,5.010260105133057,4.923079967498779,4.923079967498779,4.979489803314209,19353846.0,4.651870250701904
2010-01-19,4.97435998916626,4.846149921417236,4.97435998916626,4.861539840698242,13249944.0,4.541680812835693
2010-01-20,4.856410026550293,4.676919937133789,4.794869899749756,4.6820502281188965,12737451.0,4.37399959564209
2010-01-21,4.743589878082275,4.6410298347473145,4.676919937133789,4.702559947967529,6493695.0,4.393160343170166
2010-01-22,4.769229888916016,4.553850173950195,4.687180042266846,4.6461501121521,7800353.0,4.3404622077941895
2010-01-25,4.615379810333252,4.507689952850342,4.5640997886657715,4.507689952850342,5301504.0,4.211111545562744
2010-01-26,4.553850173950195,4.256410121917725,4.492310047149658,4.302559852600098,6227085.0,4.019477844238281
2010-01-27,4.333330154418945,4.1948699951171875,4.297440052032471,4.225639820098877,4882498.0,3.9476184844970703
2010-01-28,4.323080062866211,4.199999809265137,4.225639820098877,4.282050132751465,3791336.0,4.000317096710205
2010-01-29,4.476920127868652,4.256410121917725,4.282050132751465,4.405129909515381,7279598.0,4.115299701690674
2010-02-01,4.461540222167969,4.287179946899414,4.405129909515381,4.369229793548584,5031634.0,4.081761360168457
2010-02-02,4.456409931182861,4.3589701652526855,4.374360084533691,4.364099979400635,4580261.0,4.076968193054199
2010-02-03,4.446149826049805,4.230770111083984,4.364099979400635,4.441030025482178,5594784.0,4.148837089538574
2010-02-04,4.656410217285156,4.389739990234375,4.405129909515381,4.553850173950195,9461808.0,4.254234313964844
2010-02-05,4.589739799499512,4.425640106201172,4.512819766998291,4.476920127868652,5882801.0,4.182366371154785
2010-02-08,4.666669845581055,4.492310047149658,4.497439861297607,4.5640997886657715,6312688.0,4.263810157775879
2010-02-09,4.6461501121521,4.517950057983398,4.589739799499512,4.599999904632568,4417750.0,4.2973480224609375
2010-02-10,4.6410298347473145,4.553850173950195,4.599999904632568,4.584619998931885,3169844.0,4.282979965209961
2010-02-11,4.584619998931885,4.451280117034912,4.584619998931885,4.456409931182861,4600095.0,4.163205146789551
2010-02-12,4.538459777832031,4.451280117034912,4.451280117034912,4.528210163116455,2623321.0,4.230281829833984
2010-02-22,4.558969974517822,4.487180233001709,4.528210163116455,4.553850173950195,3382720.0,4.254234313964844
2010-02-23,4.558969974517822,4.461540222167969,4.553850173950195,4.502560138702393,3971717.0,4.206319332122803
2010-02-24,4.6461501121521,4.451280117034912,4.451280117034912,4.635900020599365,11245987.0,4.3308868408203125
2010-02-25,4.676919937133789,4.599999904632568,4.6461501121521,4.6615400314331055,9741987.0,4.354838848114014
2010-02-26,4.815380096435547,4.6461501121521,4.676919937133789,4.738460063934326,14459685.0,4.426698684692383
2010-03-01,4.846149921417236,4.738460063934326,4.769229888916016,4.810259819030762,12009329.0,4.493773937225342
2010-03-02,4.851280212402344,4.7076897621154785,4.851280212402344,4.738460063934326,9577214.0,4.426698684692383
2010-03-03,5.061540126800537,4.687180042266846,4.753849983215332,5.041029930114746,29648570.0,4.7093610763549805
2010-03-04,5.0307698249816895,4.733329772949219,5.0,4.764100074768066,21200470.0,4.450652122497559
2010-03-05,4.851280212402344,4.743589878082275,4.800000190734863,4.7846198081970215,10370182.0,4.469821453094482
2010-03-08,4.9692301750183105,4.794869899749756,4.841030120849609,4.923079967498779,13275740.0,4.5991716384887695
2010-03-09,4.9692301750183105,4.846149921417236,4.9692301750183105,4.882050037384033,9065180.0,4.560841083526611
2010-03-10,4.897439956665039,4.717949867248535,4.897439956665039,4.748720169067383,7190481.0,4.436284065246582
2010-03-11,4.769229888916016,4.67179012298584,4.743589878082275,4.723080158233643,4597449.0,4.412330627441406
2010-03-12,4.753849983215332,4.615379810333252,4.717949867248535,4.625639915466309,5811357.0,4.321300983428955
2010-03-15,4.615379810333252,4.461540222167969,4.615379810333252,4.523079872131348,8029312.0,4.225489139556885
2010-03-16,4.589739799499512,4.471789836883545,4.512819766998291,4.5794901847839355,4835023.0,4.2781877517700195
2010-03-17,4.676919937133789,4.5640997886657715,4.5640997886657715,4.67179012298584,6814412.0,4.364415168762207
2010-03-18,4.743589878082275,4.666669845581055,4.666669845581055,4.712820053100586,5344687.0,4.402745246887207
2010-03-19,4.733329772949219,4.666669845581055,4.717949867248535,4.723080158233643,5331540.0,4.412330627441406
2010-03-22,4.789740085601807,4.692309856414795,4.712820053100586,4.7846198081970215,6368043.0,4.469821453094482
2010-03-23,4.841030120849609,4.692309856414795,4.810259819030762,4.712820053100586,6727291.0,4.402745246887207
2010-03-24,4.743589878082275,4.687180042266846,4.712820053100586,4.697440147399902,5042445.0,4.3883771896362305
2010-03-25,4.712820053100586,4.5640997886657715,4.7076897621154785,4.5794901847839355,5339695.0,4.2781877517700195
2010-03-26,4.692309856414795,4.553850173950195,4.569230079650879,4.67179012298584,3784927.0,4.364415168762207
2010-03-29,4.789740085601807,4.692309856414795,4.702559947967529,4.758969783782959,7892487.0,4.445858955383301
2010-03-30,4.774360179901123,4.712820053100586,4.738460063934326,4.764100074768066,6301127.0,4.450652122497559
2010-03-31,4.810259819030762,4.723080158233643,4.753849983215332,4.758969783782959,5498060.0,4.445858955383301
2010-04-01,4.841030120849609,4.769229888916016,4.7846198081970215,4.820509910583496,11702135.0,4.503349781036377
2010-04-02,4.851280212402344,4.774360179901123,4.820509910583496,4.820509910583496,8317624.0,4.503349781036377
2010-04-06,4.841030120849609,4.738460063934326,4.8256402015686035,4.8051300048828125,8414316.0,4.4889817237854
2010-04-07,4.8256402015686035,4.748720169067383,4.810259819030762,4.774360179901123,7520154.0,4.460236072540283
2010-04-08,5.0,4.764100074768066,4.769229888916016,4.912819862365723,29797336.0,4.58958625793457
2010-04-09,4.9487199783325195,4.830770015716553,4.91795015335083,4.902560234069824,12734284.0,4.580001354217529
2010-04-12,5.020510196685791,4.882050037384033,4.897439956665039,5.015379905700684,25508549.0,4.685398578643799
2010-04-13,5.1948699951171875,4.835899829864502,5.005129814147949,5.05640983581543,30019568.0,4.723729133605957
2010-04-14,5.256410121917725,5.05640983581543,5.05640983581543,5.246150016784668,38735155.0,4.900985240936279
2010-04-15,5.2923102378845215,5.10768985748291,5.271790027618408,5.179490089416504,23660859.0,4.838711738586426
2010-04-16,5.205130100250244,5.020510196685791,5.1743597984313965,5.02564001083374,17475079.0,4.694983959197998
2010-04-19,5.061540126800537,4.748720169067383,4.964099884033203,4.769229888916016,16893788.0,4.455443859100342
2010-04-20,4.933330059051514,4.67179012298584,4.743589878082275,4.923079967498779,15107301.0,4.5991716384887695
2010-04-21,5.158969879150391,4.882050037384033,4.897439956665039,5.123079776763916,26371420.0,4.786012172698975
2010-04-22,5.246150016784668,5.02564001083374,5.123079776763916,5.153850078582764,26701756.0,4.81475830078125
2010-04-23,5.235899925231934,5.041029930114746,5.153850078582764,5.066669940948486,17130149.0,4.733314514160156
2010-04-26,5.164100170135498,4.94359016418457,5.0717902183532715,5.153850078582764,18076270.0,4.81475830078125
2010-04-27,5.205130100250244,4.953849792480469,5.1743597984313965,5.066669940948486,17340435.0,4.733314514160156
2010-04-28,5.066669940948486,4.871789932250977,4.97435998916626,4.938459873199463,9806215.0,4.613539695739746
2010-04-29,5.061540126800537,4.8051300048828125,4.9487199783325195,4.815380096435547,11936504.0,4.4985575675964355
2010-04-30,4.86667013168335,4.369229793548584,4.758969783782959,4.4359002113342285,13146329.0,4.144045352935791
2010-05-04,4.512819766998291,4.230770111083984,4.32820987701416,4.451280117034912,6675962.0,4.158413410186768
2010-05-05,4.584619998931885,4.389739990234375,4.410260200500488,4.5794901847839355,7076575.0,4.2781877517700195
2010-05-06,4.6615400314331055,4.379489898681641,4.5794901847839355,4.4359002113342285,9514226.0,4.144045352935791
2010-05-07,4.5794901847839355,4.297440052032471,4.389739990234375,4.492310047149658,7641063.0,4.196743488311768
2010-05-10,4.635900020599365,4.482049942016602,4.502560138702393,4.584619998931885,11893871.0,4.282979965209961
2010-05-11,4.666669845581055,4.410260200500488,4.656410217285156,4.446149826049805,8049417.0,4.153620719909668
2010-05-12,4.456409931182861,4.0,4.425640106201172,4.0,9443897.0,3.7368242740631104
2010-05-13,4.097439765930176,3.835900068283081,4.0,4.087180137634277,8994313.0,3.8182690143585205
2010-05-14,4.1743597984313965,4.035900115966797,4.102560043334961,4.08204984664917,7202099.0,3.813476324081421
2010-05-17,4.02564001083374,3.6717898845672607,4.0,3.728209972381592,6893482.0,3.4829165935516357
2010-05-18,3.799999952316284,3.589740037918091,3.712820053100586,3.7794899940490723,6411136.0,3.530822515487671
2010-05-19,3.794869899749756,3.594870090484619,3.758970022201538,3.7025599479675293,5383973.0,3.458954095840454
2010-05-20,3.774359941482544,3.610260009765625,3.666670083999634,3.6256399154663086,3723010.0,3.3870949745178223
2010-05-21,3.666670083999634,3.48717999458313,3.533329963684082,3.651279926300049,7597364.0,3.41104793548584
2010-05-24,3.815380096435547,3.651279926300049,3.7025599479675293,3.794869899749756,9788257.0,3.5451908111572266
2010-05-25,3.876919984817505,3.7435901165008545,3.815380096435547,3.8410298824310303,10191457.0,3.5883138179779053
2010-05-26,3.8615400791168213,3.7487199306488037,3.835900068283081,3.799999952316284,5424699.0,3.549983263015747
2010-05-27,3.9230799674987793,3.7435901165008545,3.799999952316284,3.917949914932251,6859852.0,3.660172700881958
2010-05-28,4.020510196685791,3.897439956665039,3.9230799674987793,3.953850030899048,9114349.0,3.693711042404175
2010-05-31,4.035900115966797,3.8666698932647705,3.9487199783325195,3.876919984817505,9741553.0,3.621842384338379
2010-06-01,3.8615400791168213,3.6410300731658936,3.8512799739837646,3.7692298889160156,7179943.0,3.52123761177063
2010-06-02,3.7897400856018066,3.6410300731658936,3.7846200466156006,3.7846200466156006,4314003.0,3.5356152057647705
2010-06-03,3.8461499214172363,3.753849983215332,3.794869899749756,3.758970022201538,6778649.0,3.511652708053589
2010-06-04,3.8051300048828125,3.6871800422668457,3.7025599479675293,3.794869899749756,4105729.0,3.5451908111572266
2010-06-07,3.7794899940490723,3.692310094833374,3.7435901165008545,3.7641000747680664,3563606.0,3.5164453983306885
2010-06-08,3.8256399631500244,3.7435901165008545,3.753849983215332,3.820509910583496,4518372.0,3.5691440105438232
2010-06-09,3.938460111618042,3.820509910583496,3.8256399631500244,3.9230799674987793,7549045.0,3.6649651527404785
2010-06-10,4.153850078582764,3.897439956665039,3.9333300590515137,4.128210067749023,15691566.0,3.8565990924835205
2010-06-11,4.220510005950928,4.08204984664917,4.10768985748291,4.13332986831665,13937317.0,3.861382246017456
2010-06-15,4.13332986831665,4.13332986831665,4.13332986831665,4.13332986831665,0.0,3.861382246017456
2010-06-17,4.364099979400635,4.13332986831665,4.13332986831665,4.225639820098877,17580440.0,3.9476184844970703
2010-06-18,4.1948699951171875,3.8717899322509766,4.1948699951171875,4.015379905700684,12533703.0,3.751192569732666
2010-06-21,4.2153801918029785,3.943589925765991,3.964099884033203,4.199999809265137,10297525.0,3.923665761947632
2010-06-22,4.400000095367432,4.164100170135498,4.2153801918029785,4.271790027618408,10461491.0,3.990731954574585
2010-06-23,4.3589701652526855,4.153850078582764,4.246150016784668,4.184619903564453,8256173.0,3.9092979431152344
2010-06-24,4.3179497718811035,4.179490089416504,4.184619903564453,4.184619903564453,7283408.0,3.9092979431152344
2010-06-25,4.307690143585205,4.10768985748291,4.153850078582764,4.179490089416504,6671055.0,3.904505491256714
2010-06-28,4.179490089416504,4.179490089416504,4.179490089416504,4.179490089416504,0.0,3.904505491256714
2010-06-29,4.1743597984313965,3.902559995651245,4.112820148468018,3.9487199783325195,4970550.0,3.6889185905456543
2010-06-30,4.097439765930176,3.8461499214172363,3.943589925765991,3.9897398948669434,7100202.0,3.7272393703460693
2010-07-01,4.02564001083374,3.897439956665039,3.9128201007843018,3.979490041732788,7112389.0,3.7176640033721924
2010-07-02,3.979490041732788,3.738460063934326,3.979490041732788,3.8717899322509766,3605938.0,3.6170496940612793
2010-07-05,3.917949914932251,3.799999952316284,3.8410298824310303,3.882050037384033,2322436.0,3.6266353130340576
2010-07-06,3.979490041732788,3.882050037384033,3.882050037384033,3.958970069885254,2654022.0,3.6984939575195312
2010-07-07,4.143589973449707,3.953850030899048,4.0,4.10768985748291,5561897.0,3.8374292850494385
2010-07-08,4.138460159301758,4.0,4.128210067749023,4.0512800216674805,3674395.0,3.7847306728363037
2010-07-09,4.179490089416504,4.041029930114746,4.08204984664917,4.13332986831665,5174818.0,3.861382246017456
2010-07-12,4.225639820098877,4.087180137634277,4.13332986831665,4.128210067749023,8784097.0,3.8565990924835205
2010-07-13,4.102560043334961,3.958970069885254,4.097439765930176,3.9897398948669434,4241373.0,3.7272393703460693
2010-07-14,4.076920032501221,3.9743599891662598,3.9897398948669434,4.005129814147949,3875498.0,3.741616725921631
2010-07-15,4.035900115966797,3.902559995651245,4.0,3.9743599891662598,3246890.0,3.712871551513672
2010-07-16,4.005129814147949,3.876919984817505,3.943589925765991,3.9743599891662598,2194023.0,3.712871551513672
2010-07-19,4.041029930114746,3.9282100200653076,3.964099884033203,4.0307698249816895,3959379.0,3.7655699253082275
2010-07-20,4.179490089416504,4.02564001083374,4.061540126800537,4.1743597984313965,8859240.0,3.8997128009796143
2010-07-21,4.235899925231934,4.128210067749023,4.179490089416504,4.1743597984313965,8732236.0,3.8997128009796143
2010-07-22,4.1948699951171875,4.117949962615967,4.164100170135498,4.179490089416504,6709782.0,3.904505491256714
2010-07-23,4.251279830932617,4.148719787597656,4.179490089416504,4.246150016784668,11242881.0,3.9667797088623047
2010-07-26,4.241030216217041,4.102560043334961,4.241030216217041,4.220510005950928,9178424.0,3.942826986312866
2010-07-27,4.225639820098877,4.153850078582764,4.205130100250244,4.1948699951171875,5624555.0,3.9188735485076904
2010-07-28,4.266670227050781,4.1743597984313965,4.184619903564453,4.256410121917725,8724653.0,3.9763643741607666
2010-07-29,4.2923102378845215,4.1743597984313965,4.241030216217041,4.246150016784668,8835596.0,3.9667797088623047
2010-07-30,4.251279830932617,4.148719787597656,4.251279830932617,4.205130100250244,5999220.0,3.9284586906433105
2010-08-02,4.323080062866211,4.179490089416504,4.205130100250244,4.282050132751465,9588905.0,4.000317096710205
2010-08-03,4.312819957733154,4.210259914398193,4.302559852600098,4.276919841766357,9233802.0,3.9955248832702637
2010-08-04,4.584619998931885,4.323080062866211,4.3538498878479,4.461540222167969,21663940.0,4.16799783706665
2010-08-05,4.538459777832031,4.3589701652526855,4.410260200500488,4.461540222167969,12906791.0,4.16799783706665
2010-08-06,4.482049942016602,4.364099979400635,4.471789836883545,4.466670036315918,7826918.0,4.17279052734375
2010-08-09,4.651279926300049,4.4359002113342285,4.487180233001709,4.610260009765625,14273204.0,4.306933403015137
2010-08-10,4.702559947967529,4.451280117034912,4.569230079650879,4.476920127868652,17153678.0,4.182366371154785
2010-08-11,4.599999904632568,4.4359002113342285,4.487180233001709,4.517950057983398,7516821.0,4.220696926116943
2010-08-12,4.543590068817139,4.4359002113342285,4.466670036315918,4.456409931182861,5624406.0,4.163205146789551
2010-08-13,4.6461501121521,4.466670036315918,4.476920127868652,4.6410298347473145,11426091.0,4.335678577423096
2010-08-16,4.902560234069824,4.687180042266846,4.702559947967529,4.743589878082275,19558412.0,4.431490898132324
2010-08-17,4.774360179901123,4.666669845581055,4.743589878082275,4.728209972381592,8952074.0,4.417122840881348
2010-08-18,4.779489994049072,4.615379810333252,4.779489994049072,4.692309856414795,9130651.0,4.383584976196289
2010-08-19,4.697440147399902,4.574359893798828,4.692309856414795,4.6410298347473145,8762370.0,4.335678577423096
2010-08-20,4.6410298347473145,4.492310047149658,4.625639915466309,4.512819766998291,6180449.0,4.215904235839844
2010-08-23,4.676919937133789,4.487180233001709,4.502560138702393,4.6615400314331055,6753607.0,4.354838848114014
2010-08-24,4.7076897621154785,4.5794901847839355,4.6615400314331055,4.651279926300049,6848468.0,4.345254898071289
2010-08-25,4.871789932250977,4.589739799499512,4.615379810333252,4.820509910583496,27237253.0,4.503349781036377
2010-08-26,5.020510196685791,4.764100074768066,4.841030120849609,5.010260105133057,24850426.0,4.680615425109863
2010-08-27,5.035900115966797,4.871789932250977,4.979489803314209,4.964099884033203,10632129.0,4.637492656707764
2010-08-30,5.287179946899414,4.938459873199463,4.964099884033203,5.179490089416504,21600692.0,4.838711738586426
2010-08-31,5.225639820098877,5.102560043334961,5.128210067749023,5.199999809265137,11708342.0,4.8578715324401855
2010-09-01,5.297440052032471,4.979489803314209,5.189740180969238,5.092309951782227,18075297.0,4.757267475128174
2010-09-02,5.374360084533691,5.10768985748291,5.10768985748291,5.297440052032471,20895896.0,4.948901176452637
2010-09-03,5.6461501121521,5.2923102378845215,5.3179497718811035,5.533329963684082,24390257.0,5.169270992279053
2010-09-06,5.769229888916016,5.384620189666748,5.533329963684082,5.471789836883545,22165379.0,5.111779689788818
2010-09-07,5.692309856414795,5.410260200500488,5.466670036315918,5.656410217285156,15960746.0,5.284253120422363
2010-09-08,5.774360179901123,5.599999904632568,5.6461501121521,5.6615400314331055,12239376.0,5.2890448570251465
2010-09-09,5.794869899749756,5.4205098152160645,5.676919937133789,5.446149826049805,20398127.0,5.087826251983643
2010-09-10,5.743589878082275,5.441030025482178,5.451280117034912,5.743589878082275,19498600.0,5.365697383880615
2010-09-13,5.887179851531982,5.6615400314331055,5.743589878082275,5.717949867248535,14377266.0,5.3417439460754395
2010-09-14,5.738460063934326,5.528210163116455,5.692309856414795,5.5640997886657715,14987530.0,5.198016166687012
2010-09-15,5.625639915466309,5.302559852600098,5.594870090484619,5.3538498878479,13793405.0,5.0015997886657715
2010-09-16,5.415380001068115,5.020510196685791,5.343589782714844,5.153850078582764,13772760.0,4.81475830078125
2010-09-17,5.400000095367432,5.158969879150391,5.241030216217041,5.241030216217041,16154796.0,4.89620304107666
2010-09-20,5.271790027618408,5.020510196685791,5.271790027618408,5.066669940948486,11742426.0,4.733314514160156
2010-09-21,5.189740180969238,4.984620094299316,5.041029930114746,5.148719787597656,5745338.0,4.809966087341309
2010-09-27,5.4359002113342285,5.164100170135498,5.179490089416504,5.400000095367432,10708058.0,5.044713497161865
2010-09-28,5.5794901847839355,5.384620189666748,5.405129909515381,5.543590068817139,16168696.0,5.1788554191589355
2010-09-29,5.610260009765625,5.461540222167969,5.528210163116455,5.497439861297607,6998862.0,5.1357421875
2010-09-30,5.630770206451416,5.441030025482178,5.487180233001709,5.523079872131348,6562444.0,5.159695148468018
2010-10-08,5.6461501121521,5.512819766998291,5.517950057983398,5.548719882965088,7265987.0,5.183648109436035
2010-10-11,5.538459777832031,5.256410121917725,5.512819766998291,5.374360084533691,17488462.0,5.0207600593566895
2010-10-12,5.343589782714844,5.158969879150391,5.343589782714844,5.179490089416504,14602653.0,4.838711738586426
2010-10-13,5.179490089416504,5.02564001083374,5.123079776763916,5.1743597984313965,20031157.0,4.833919525146484
2010-10-14,5.179490089416504,5.041029930114746,5.092309951782227,5.092309951782227,10524628.0,4.757267475128174
2010-10-15,5.164100170135498,4.615379810333252,5.02564001083374,4.97435998916626,15977060.0,4.647078037261963
2010-10-18,5.061540126800537,4.692309856414795,5.061540126800537,4.912819862365723,13260638.0,4.58958625793457
2010-10-19,5.061540126800537,4.887179851531982,4.887179851531982,5.0512800216674805,11045835.0,4.718936920166016
2010-10-20,5.189740180969238,4.897439956665039,4.994870185852051,5.123079776763916,13582327.0,4.786012172698975
2010-10-21,5.148719787597656,4.9692301750183105,5.123079776763916,5.066669940948486,13503005.0,4.733314514160156
2010-10-22,5.087180137634277,5.0,5.076920032501221,5.035900115966797,5852044.0,4.704569339752197
2010-10-25,5.179490089416504,4.989739894866943,5.020510196685791,5.179490089416504,13423350.0,4.838711738586426
2010-10-26,5.333330154418945,4.743589878082275,5.179490089416504,5.333330154418945,24905714.0,4.982429504394531
2010-10-27,5.594870090484619,5.235899925231934,5.343589782714844,5.261539936065674,25594936.0,4.91536283493042
2010-10-28,5.789740085601807,5.333330154418945,5.430769920349121,5.733329772949219,42776195.0,5.356112003326416
2010-10-29,6.302559852600098,5.333330154418945,5.430769920349121,6.10768985748291,49654771.0,5.705841064453125
2010-11-01,6.4359002113342285,6.102560043334961,6.153850078582764,6.1743597984313965,32907268.0,5.768124580383301
2010-11-02,6.323080062866211,5.953849792480469,6.143589973449707,6.046150207519531,24970072.0,5.648351192474365
2010-11-03,6.251279830932617,5.97435998916626,5.979489803314209,6.05640983581543,18011869.0,5.65793514251709
2010-11-04,6.307690143585205,5.984620094299316,6.076920032501221,6.241030216217041,19067484.0,5.830408573150635
2010-11-05,6.400000095367432,6.102560043334961,6.1948699951171875,6.246150016784668,16377032.0,5.83519172668457
2010-11-08,6.856410026550293,6.169229984283447,6.276919841766357,6.846149921417236,26945248.0,6.395715713500977
2010-11-09,6.9692301750183105,6.67179012298584,6.820509910583496,6.876920223236084,23445125.0,6.4244608879089355
2010-11-10,7.179490089416504,6.830770015716553,6.851280212402344,6.882050037384033,20528455.0,6.429253578186035
2010-11-11,7.076920032501221,6.733329772949219,6.851280212402344,6.748720169067383,17385551.0,6.3046956062316895
2010-11-12,6.815380096435547,6.179490089416504,6.692309856414795,6.230770111083984,23933740.0,5.8208231925964355
2010-11-15,6.6461501121521,6.153850078582764,6.205130100250244,6.635900020599365,21277236.0,6.19929838180542
2010-11-16,6.964099884033203,6.3589701652526855,6.5794901847839355,6.523079872131348,22606136.0,6.09390115737915
2010-11-17,6.656410217285156,5.871789932250977,6.410260200500488,6.020510196685791,16513140.0,5.6243977546691895
2010-11-18,6.199999809265137,5.841030120849609,6.076920032501221,6.102560043334961,7816361.0,5.701048851013184
2010-11-19,6.410260200500488,6.02564001083374,6.123079776763916,6.410260200500488,11757004.0,5.988504409790039
2010-11-22,6.6461501121521,6.282050132751465,6.394869804382324,6.512819766998291,13421754.0,6.084316253662109
2010-11-23,6.512819766998291,6.143589973449707,6.461540222167969,6.3384599685668945,11045247.0,5.921428203582764
2010-11-24,6.651279926300049,6.246150016784668,6.251279830932617,6.584619998931885,13381629.0,6.151392459869385
2010-11-25,6.887179851531982,6.5640997886657715,6.748720169067383,6.605130195617676,16646052.0,6.170553207397461
2010-11-26,6.717949867248535,6.492310047149658,6.558969974517822,6.584619998931885,8818532.0,6.151392459869385
2010-11-29,6.871789932250977,6.523079872131348,6.584619998931885,6.769229888916016,16896407.0,6.323855876922607
2010-11-30,6.810259819030762,6.210259914398193,6.774360179901123,6.512819766998291,12925339.0,6.084316253662109
2010-12-01,6.507689952850342,6.256410121917725,6.476920127868652,6.364099979400635,8493498.0,5.9453816413879395
2010-12-02,6.512819766998291,6.302559852600098,6.512819766998291,6.379489898681641,7555708.0,5.959758281707764
2010-12-03,6.651279926300049,6.400000095367432,6.410260200500488,6.512819766998291,16089356.0,6.084316253662109
2010-12-06,6.548719882965088,6.153850078582764,6.512819766998291,6.1743597984313965,14845461.0,5.768124580383301
2010-12-07,6.266670227050781,6.066669940948486,6.143589973449707,6.1743597984313965,12867471.0,5.768124580383301
2010-12-08,6.1948699951171875,5.94359016418457,6.153850078582764,6.015379905700684,15580976.0,5.619604587554932
2010-12-09,6.061540126800537,5.846149921417236,5.9487199783325195,5.871789932250977,9234960.0,5.485462188720703
2010-12-10,5.89231014251709,5.712820053100586,5.871789932250977,5.815380096435547,10362419.0,5.432764053344727
2010-12-13,5.97435998916626,5.830770015716553,5.830770015716553,5.9692301750183105,26824633.0,5.576491355895996
2010-12-14,6.066669940948486,5.86667013168335,5.97435998916626,6.05640983581543,21650261.0,5.65793514251709
2010-12-15,6.112820148468018,5.964099884033203,6.02564001083374,5.989739894866943,12439582.0,5.595651626586914
2010-12-16,6.1743597984313965,5.97435998916626,6.005129814147949,6.117949962615967,15189810.0,5.715425968170166
2010-12-17,6.169229984283447,6.0307698249816895,6.076920032501221,6.097439765930176,9346916.0,5.696265697479248
2010-12-20,6.138460159301758,5.728209972381592,6.097439765930176,5.897439956665039,13302970.0,5.509424209594727
2010-12-21,5.938459873199463,5.753849983215332,5.907690048217773,5.882050037384033,7756133.0,5.495047092437744
2010-12-22,5.94359016418457,5.800000190734863,5.846149921417236,5.841030120849609,6815490.0,5.45672607421875
2010-12-23,5.841030120849609,5.841030120849609,5.841030120849609,5.841030120849609,0.0,5.45672607421875
2010-12-24,5.764100074768066,5.415380001068115,5.743589878082275,5.512819766998291,7988571.0,5.150110244750977
2010-12-27,5.6820502281188965,5.256410121917725,5.487180233001709,5.282050132751465,7067525.0,4.934523582458496
2010-12-28,5.343589782714844,5.138460159301758,5.251279830932617,5.251279830932617,4811722.0,4.905777931213379
2010-12-29,5.430769920349121,5.230770111083984,5.230770111083984,5.400000095367432,4723495.0,5.044713497161865
2010-12-30,5.569230079650879,5.3538498878479,5.410260200500488,5.517950057983398,6001728.0,5.154902935028076
2010-12-31,5.589739799499512,5.451280117034912,5.533329963684082,5.543590068817139,4351992.0,5.1788554191589355
2011-01-04,5.692309856414795,5.538459777832031,5.5794901847839355,5.599999904632568,7271685.0,5.2315545082092285
2011-01-05,5.748720169067383,5.553850173950195,5.599999904632568,5.697440147399902,9777008.0,5.32258415222168
2011-01-06,5.846149921417236,5.594870090484619,5.738460063934326,5.8051300048828125,8725460.0,5.423188209533691
2011-01-07,5.882050037384033,5.728209972381592,5.764100074768066,5.794869899749756,7494690.0,5.41360330581665
2011-01-10,5.835899829864502,5.4359002113342285,5.733329772949219,5.528210163116455,8445805.0,5.164488315582275
2011-01-11,5.605130195617676,5.287179946899414,5.517950057983398,5.369229793548584,4254299.0,5.015967845916748
2011-01-12,5.451280117034912,5.271790027618408,5.384620189666748,5.379489898681641,4195680.0,5.025553226470947
2011-01-13,5.4359002113342285,5.333330154418945,5.369229793548584,5.369229793548584,3261523.0,5.015967845916748
2011-01-14,5.389739990234375,5.246150016784668,5.364099979400635,5.374360084533691,3322359.0,5.0207600593566895
2011-01-17,5.384620189666748,5.102560043334961,5.312819957733154,5.138460159301758,4418078.0,4.800380706787109
2011-01-18,5.169229984283447,5.10768985748291,5.10768985748291,5.148719787597656,2328949.0,4.809966087341309
2011-01-19,5.307690143585205,5.148719787597656,5.148719787597656,5.287179946899414,3615754.0,4.939316749572754
2011-01-20,5.302559852600098,5.102560043334961,5.302559852600098,5.117949962615967,2696246.0,4.781219959259033
2011-01-21,5.251279830932617,5.087180137634277,5.128210067749023,5.210259914398193,2718973.0,4.867456436157227
2011-01-24,5.230770111083984,4.94359016418457,5.199999809265137,4.9692301750183105,3131507.0,4.6422858238220215
2011-01-25,5.097439765930176,4.846149921417236,4.964099884033203,5.015379905700684,3764420.0,4.685398578643799
2011-01-26,5.123079776763916,4.964099884033203,4.97435998916626,5.102560043334961,2111731.0,4.766842842102051
2011-01-27,5.246150016784668,4.97435998916626,5.102560043334961,5.189740180969238,3305203.0,4.848287582397461
2011-01-28,5.276919841766357,5.138460159301758,5.189740180969238,5.189740180969238,2485573.0,4.848287582397461
2011-01-31,5.307690143585205,5.158969879150391,5.189740180969238,5.246150016784668,3397128.0,4.900985240936279
2011-02-01,5.256410121917725,5.1948699951171875,5.220510005950928,5.225639820098877,1831112.0,4.881824493408203
2011-02-09,5.276919841766357,5.169229984283447,5.210259914398193,5.205130100250244,3361800.0,4.862664222717285
2011-02-10,5.3589701652526855,5.184619903564453,5.184619903564453,5.3538498878479,7538985.0,5.0015997886657715
2011-02-11,5.446149826049805,5.271790027618408,5.379489898681641,5.3538498878479,6067349.0,5.0015997886657715
2011-02-14,5.548719882965088,5.312819957733154,5.348720073699951,5.507689952850342,6986300.0,5.145318508148193
2011-02-15,5.548719882965088,5.415380001068115,5.476920127868652,5.4359002113342285,5633839.0,5.078251361846924
2011-02-16,5.574359893798828,5.4205098152160645,5.4359002113342285,5.543590068817139,6070830.0,5.1788554191589355
2011-02-17,5.548719882965088,5.394869804382324,5.543590068817139,5.497439861297607,6301037.0,5.1357421875
2011-02-18,5.492310047149658,5.394869804382324,5.492310047149658,5.410260200500488,3738651.0,5.054298400878906
2011-02-21,5.512819766998291,5.394869804382324,5.446149826049805,5.497439861297607,4697061.0,5.1357421875
2011-02-22,5.538459777832031,5.128210067749023,5.476920127868652,5.220510005950928,8324868.0,4.87703275680542
2011-02-23,5.3384599685668945,5.184619903564453,5.2153801918029785,5.287179946899414,4251895.0,4.939316749572754
2011-02-24,5.348720073699951,5.225639820098877,5.297440052032471,5.32820987701416,4241244.0,4.9776458740234375
2011-02-25,5.348720073699951,5.225639820098877,5.348720073699951,5.287179946899414,3753007.0,4.939316749572754
2011-02-28,5.528210163116455,5.128210067749023,5.128210067749023,5.517950057983398,8919089.0,5.154902935028076
2011-03-01,5.599999904632568,5.471789836883545,5.512819766998291,5.553850173950195,8468912.0,5.188440799713135
2011-03-02,5.733329772949219,5.497439861297607,5.548719882965088,5.717949867248535,13786837.0,5.3417439460754395
2011-03-03,5.743589878082275,5.538459777832031,5.717949867248535,5.548719882965088,8507086.0,5.183648109436035
2011-03-04,5.656410217285156,5.461540222167969,5.517950057983398,5.589739799499512,6821683.0,5.221969127655029
2011-03-07,5.871789932250977,5.584619998931885,5.589739799499512,5.856410026550293,18153716.0,5.471094131469727
2011-03-08,6.405129909515381,5.774360179901123,5.9692301750183105,6.143589973449707,30498330.0,5.7393798828125
2011-03-09,6.307690143585205,5.9487199783325195,6.02564001083374,6.02564001083374,21940862.0,5.629189968109131
2011-03-10,6.13332986831665,5.912819862365723,5.989739894866943,5.938459873199463,9325019.0,5.547746181488037
2011-03-11,5.923079967498779,5.764100074768066,5.907690048217773,5.820509910583496,8909568.0,5.437556266784668
2011-03-14,6.405129909515381,6.066669940948486,6.405129909515381,6.405129909515381,59315344.0,5.9837117195129395
2011-03-15,7.046150207519531,6.666669845581055,6.764100074768066,7.046150207519531,61743997.0,6.58255672454834
2011-03-16,7.748720169067383,6.89231014251709,7.558969974517822,7.5640997886657715,151018183.0,7.0664286613464355
2011-03-17,7.615379810333252,7.2153801918029785,7.348720073699951,7.251279830932617,83345239.0,6.7741899490356445
2011-03-18,7.251279830932617,6.620510101318359,7.179490089416504,6.676919937133789,82839309.0,6.237619876861572
2011-03-21,6.553850173950195,6.246150016784668,6.492310047149658,6.379489898681641,62167400.0,5.959758281707764
2011-03-22,6.425640106201172,6.210259914398193,6.307690143585205,6.3538498878479,33423725.0,5.935805797576904
2011-03-23,6.410260200500488,6.205130100250244,6.312819957733154,6.3589701652526855,30056655.0,5.94058895111084
2011-03-24,6.856410026550293,6.256410121917725,6.384620189666748,6.651279926300049,82036609.0,6.2136664390563965
2011-03-25,6.569230079650879,6.405129909515381,6.538459777832031,6.471789836883545,44856706.0,6.045986175537109
2011-03-28,6.758969783782959,6.4205098152160645,6.599999904632568,6.517950057983398,38319764.0,6.089109420776367
2011-03-29,7.169229984283447,6.692309856414795,6.851280212402344,7.169229984283447,91507262.0,6.69753885269165
2011-03-30,7.230770111083984,6.666669845581055,7.179490089416504,6.697440147399902,67769573.0,6.256789684295654
2011-03-31,6.528210163116455,6.092309951782227,6.528210163116455,6.1743597984313965,47594744.0,5.768124580383301
2011-04-01,6.282050132751465,6.102560043334961,6.184619903564453,6.271790027618408,19099259.0,5.859145164489746
2011-04-06,6.210259914398193,5.912819862365723,6.205130100250244,6.123079776763916,20409382.0,5.720219135284424
2011-04-07,6.271790027618408,6.076920032501221,6.153850078582764,6.138460159301758,17075768.0,5.734587669372559
2011-04-08,6.302559852600098,6.097439765930176,6.153850078582764,6.251279830932617,25935347.0,5.83998441696167
2011-04-11,6.282050132751465,6.020510196685791,6.282050132751465,6.041029930114746,26947612.0,5.643567085266113
2011-04-12,6.153850078582764,5.923079967498779,5.9487199783325195,6.153850078582764,19394889.0,5.748964786529541
2011-04-13,6.256410121917725,5.989739894866943,6.08204984664917,6.241030216217041,26281511.0,5.830408573150635
2011-04-14,6.184619903564453,6.0512800216674805,6.148719787597656,6.138460159301758,37663965.0,5.734587669372559
2011-04-15,6.102560043334961,5.89231014251709,6.102560043334961,5.933330059051514,29785146.0,5.5429534912109375
2011-04-18,5.989739894866943,5.841030120849609,5.856410026550293,5.887179851531982,23295213.0,5.4998393058776855
2011-04-19,6.020510196685791,5.687180042266846,5.841030120849609,5.897439956665039,29409416.0,5.509424209594727
2011-04-20,5.989739894866943,5.692309856414795,5.835899829864502,5.887179851531982,44669594.0,5.4998393058776855
2011-04-21,5.876920223236084,5.692309856414795,5.856410026550293,5.702559947967529,42500457.0,5.327366828918457
2011-04-22,5.687180042266846,5.425640106201172,5.656410217285156,5.471789836883545,38146807.0,5.111779689788818
2011-04-25,5.512819766998291,5.343589782714844,5.4359002113342285,5.471789836883545,16067903.0,5.111779689788818
2011-04-26,5.461540222167969,5.333330154418945,5.461540222167969,5.348720073699951,9642231.0,4.996807098388672
2011-04-27,5.446149826049805,5.230770111083984,5.369229793548584,5.287179946899414,10537872.0,4.939316749572754
2011-04-28,5.3589701652526855,5.128210067749023,5.2923102378845215,5.143589973449707,11627946.0,4.805173397064209
2011-05-03,5.3384599685668945,5.205130100250244,5.205130100250244,5.333330154418945,11757039.0,4.982429504394531
2011-05-04,5.415380001068115,5.241030216217041,5.333330154418945,5.3179497718811035,12468981.0,4.9680609703063965
2011-05-05,5.410260200500488,5.271790027618408,5.287179946899414,5.369229793548584,10575950.0,5.015967845916748
2011-05-06,5.348720073699951,5.241030216217041,5.323080062866211,5.3179497718811035,10612401.0,4.9680609703063965
2011-05-09,5.466670036315918,5.3179497718811035,5.3179497718811035,5.389739990234375,11749661.0,5.035128116607666
2011-05-10,5.425640106201172,5.32820987701416,5.400000095367432,5.400000095367432,8853889.0,5.044713497161865
2011-05-11,5.415380001068115,5.323080062866211,5.405129909515381,5.364099979400635,9053754.0,5.011175155639648
2011-05-12,5.312819957733154,5.189740180969238,5.282050132751465,5.199999809265137,12949669.0,4.8578715324401855
2011-05-13,5.271790027618408,5.138460159301758,5.2153801918029785,5.266670227050781,8957518.0,4.9201555252075195
2011-05-16,5.282050132751465,5.210259914398193,5.266670227050781,5.230770111083984,5755973.0,4.886617660522461
2011-05-17,5.297440052032471,5.143589973449707,5.251279830932617,5.282050132751465,8603004.0,4.934523582458496
2011-05-18,5.400000095367432,5.230770111083984,5.276919841766357,5.3538498878479,11348240.0,5.0015997886657715
2011-05-19,5.502560138702393,5.312819957733154,5.348720073699951,5.487180233001709,21557583.0,5.126157283782959
2011-05-20,5.538459777832031,5.369229793548584,5.415380001068115,5.410260200500488,17250205.0,5.054298400878906
2011-05-23,5.415380001068115,5.128210067749023,5.410260200500488,5.143589973449707,12622664.0,4.805173397064209
2011-05-24,5.117949962615967,4.938459873199463,5.076920032501221,5.02564001083374,8956444.0,4.694983959197998
2011-05-25,5.112820148468018,4.9487199783325195,5.046150207519531,4.9692301750183105,6373815.0,4.6422858238220215
2011-05-26,5.015379905700684,4.876920223236084,5.010260105133057,4.912819862365723,6882624.0,4.58958625793457
2011-05-27,4.984620094299316,4.676919937133789,4.979489803314209,4.692309856414795,8259904.0,4.383584976196289
2011-05-30,4.687180042266846,4.558969974517822,4.687180042266846,4.5640997886657715,5606562.0,4.263810157775879
2011-05-31,4.6820502281188965,4.548719882965088,4.574359893798828,4.676919937133789,5297840.0,4.369207382202148
2011-06-01,4.7846198081970215,4.625639915466309,4.6820502281188965,4.758969783782959,6655594.0,4.445858955383301
2011-06-02,4.697440147399902,4.553850173950195,4.692309856414795,4.6461501121521,6396589.0,4.3404622077941895
2011-06-03,4.7846198081970215,4.6615400314331055,4.666669845581055,4.748720169067383,7578944.0,4.436284065246582
2011-06-07,5.205130100250244,4.692309856414795,4.723080158233643,4.989739894866943,21634597.0,4.661445617675781
2011-06-08,4.9692301750183105,4.820509910583496,4.9692301750183105,4.9282097816467285,11482598.0,4.603963851928711
2011-06-09,4.912819862365723,4.717949867248535,4.876920223236084,4.738460063934326,8031917.0,4.426698684692383
2011-06-10,4.758969783782959,4.6461501121521,4.712820053100586,4.748720169067383,5867441.0,4.436284065246582
2011-06-13,4.758969783782959,4.666669845581055,4.666669845581055,4.728209972381592,3841315.0,4.417122840881348
2011-06-14,4.830770015716553,4.717949867248535,4.717949867248535,4.7846198081970215,5416667.0,4.469821453094482
2011-06-15,4.800000190734863,4.6820502281188965,4.743589878082275,4.702559947967529,5590572.0,4.393160343170166
2011-06-16,4.676919937133789,4.599999904632568,4.6615400314331055,4.610260009765625,5374327.0,4.306933403015137
2011-06-17,4.666669845581055,4.5640997886657715,4.610260009765625,4.5640997886657715,3770358.0,4.263810157775879
2011-06-20,4.589739799499512,4.430769920349121,4.5640997886657715,4.461540222167969,4684388.0,4.16799783706665
2011-06-21,4.523079872131348,4.451280117034912,4.466670036315918,4.512819766998291,3057074.0,4.215904235839844
2011-06-22,4.574359893798828,4.471789836883545,4.512819766998291,4.492310047149658,3362046.0,4.196743488311768
2011-06-23,4.574359893798828,4.410260200500488,4.492310047149658,4.558969974517822,5373642.0,4.259017467498779
2011-06-24,4.702559947967529,4.523079872131348,4.538459777832031,4.67179012298584,9045605.0,4.364415168762207
2011-06-27,4.769229888916016,4.666669845581055,4.687180042266846,4.712820053100586,7633903.0,4.402745246887207
2011-06-28,4.851280212402344,4.676919937133789,4.733329772949219,4.835899829864502,12733615.0,4.517727375030518
2011-06-29,4.846149921417236,4.723080158233643,4.810259819030762,4.800000190734863,11636709.0,4.484189510345459
2011-06-30,4.820509910583496,4.769229888916016,4.774360179901123,4.794869899749756,10994008.0,4.479396820068359
2011-07-01,4.8256402015686035,4.758969783782959,4.794869899749756,4.800000190734863,8974333.0,4.484189510345459
2011-07-04,4.897439956665039,4.794869899749756,4.794869899749756,4.86667013168335,9765068.0,4.546473026275635
2011-07-05,5.092309951782227,4.841030120849609,4.871789932250977,5.015379905700684,17279188.0,4.685398578643799
2011-07-06,4.984620094299316,4.89231014251709,4.964099884033203,4.938459873199463,9526179.0,4.613539695739746
2011-07-07,4.9692301750183105,4.871789932250977,4.938459873199463,4.89231014251709,9574286.0,4.570425987243652
2011-07-08,4.91795015335083,4.835899829864502,4.882050037384033,4.871789932250977,6046613.0,4.5512566566467285
2011-07-11,4.94359016418457,4.820509910583496,4.846149921417236,4.9282097816467285,6968033.0,4.603963851928711
2011-07-12,4.887179851531982,4.769229888916016,4.887179851531982,4.769229888916016,8858946.0,4.455443859100342
2011-07-13,4.902560234069824,4.764100074768066,4.764100074768066,4.887179851531982,7616595.0,4.565633296966553
2011-07-14,4.989739894866943,4.871789932250977,4.882050037384033,4.938459873199463,9661059.0,4.613539695739746
2011-07-15,5.128210067749023,4.938459873199463,4.94359016418457,5.097439765930176,22720398.0,4.762059211730957
2011-07-18,5.282050132751465,5.041029930114746,5.117949962615967,5.0717902183532715,23935800.0,4.738097667694092
2011-07-19,5.1743597984313965,5.0,5.02564001083374,5.158969879150391,10813411.0,4.8195414543151855
2011-07-20,5.199999809265137,5.05640983581543,5.169229984283447,5.112820148468018,9969586.0,4.776427745819092
2011-07-21,5.112820148468018,4.989739894866943,5.097439765930176,5.0,6317532.0,4.671030521392822
2011-07-22,5.066669940948486,5.0,5.0,5.020510196685791,4834875.0,4.690191268920898
2011-07-25,5.005129814147949,4.697440147399902,5.005129814147949,4.723080158233643,9824221.0,4.412330627441406
2011-07-26,4.764100074768066,4.692309856414795,4.697440147399902,4.748720169067383,3825635.0,4.436284065246582
2011-07-27,4.86667013168335,4.7076897621154785,4.748720169067383,4.820509910583496,5601123.0,4.503349781036377
2011-07-28,4.861539840698242,4.743589878082275,4.7846198081970215,4.846149921417236,6044912.0,4.527303218841553
2011-07-29,4.897439956665039,4.728209972381592,4.846149921417236,4.758969783782959,5715499.0,4.445858955383301
2011-08-01,4.800000190734863,4.697440147399902,4.764100074768066,4.748720169067383,3238736.0,4.436284065246582
2011-08-02,4.738460063934326,4.615379810333252,4.717949867248535,4.67179012298584,5469138.0,4.364415168762207
2011-08-03,4.697440147399902,4.615379810333252,4.635900020599365,4.687180042266846,3656143.0,4.3787922859191895
2011-08-04,4.728209972381592,4.656410217285156,4.692309856414795,4.692309856414795,2877379.0,4.383584976196289
2011-08-05,4.605130195617676,4.517950057983398,4.517950057983398,4.553850173950195,5676000.0,4.254234313964844
2011-08-08,4.517950057983398,4.102560043334961,4.461540222167969,4.307690143585205,10332024.0,4.024271011352539
2011-08-09,4.507689952850342,4.010260105133057,4.179490089416504,4.415380001068115,13978255.0,4.124875545501709
2011-08-10,4.599999904632568,4.400000095367432,4.599999904632568,4.415380001068115,8707688.0,4.124875545501709
2011-08-11,4.487180233001709,4.256410121917725,4.307690143585205,4.461540222167969,5685549.0,4.16799783706665
2011-08-12,4.523079872131348,4.441030025482178,4.507689952850342,4.466670036315918,5179752.0,4.17279052734375
2011-08-15,4.528210163116455,4.441030025482178,4.497439861297607,4.517950057983398,5234570.0,4.220696926116943
2011-08-16,4.548719882965088,4.410260200500488,4.517950057983398,4.451280117034912,6682894.0,4.158413410186768
2011-08-17,4.466670036315918,4.3589701652526855,4.451280117034912,4.389739990234375,3927242.0,4.100922107696533
2011-08-18,4.584619998931885,4.369229793548584,4.369229793548584,4.548719882965088,21342766.0,4.249441623687744
2011-08-19,4.712820053100586,4.410260200500488,4.4359002113342285,4.651279926300049,27430837.0,4.345254898071289
2011-08-22,4.656410217285156,4.492310047149658,4.569230079650879,4.528210163116455,14704230.0,4.230281829833984
2011-08-23,4.538459777832031,4.4205098152160645,4.523079872131348,4.507689952850342,8813604.0,4.211111545562744
2011-08-24,4.543590068817139,4.441030025482178,4.507689952850342,4.451280117034912,6542751.0,4.158413410186768
2011-08-25,4.543590068817139,4.4359002113342285,4.456409931182861,4.533329963684082,6855652.0,4.23506498336792
2011-08-26,4.5794901847839355,4.487180233001709,4.512819766998291,4.553850173950195,5906375.0,4.254234313964844
2011-08-29,4.543590068817139,4.451280117034912,4.543590068817139,4.466670036315918,5121289.0,4.17279052734375
2011-08-30,4.533329963684082,4.415380001068115,4.512819766998291,4.430769920349121,4264878.0,4.139252185821533
2011-08-31,4.389739990234375,4.246150016784668,4.389739990234375,4.307690143585205,10438709.0,4.024271011352539
2011-09-01,4.712820053100586,4.287179946899414,4.343589782714844,4.625639915466309,28794718.0,4.321300983428955
2011-09-02,4.846149921417236,4.574359893798828,4.630770206451416,4.769229888916016,43916200.0,4.455443859100342
2011-09-05,4.651279926300049,4.461540222167969,4.651279926300049,4.466670036315918,14697860.0,4.17279052734375
2011-09-06,4.441030025482178,4.297440052032471,4.405129909515381,4.389739990234375,9672062.0,4.100922107696533
2011-09-07,4.492310047149658,4.364099979400635,4.389739990234375,4.476920127868652,6954244.0,4.182366371154785
2011-09-08,4.676919937133789,4.405129909515381,4.487180233001709,4.538459777832031,12492601.0,4.239857196807861
2011-09-09,4.543590068817139,4.410260200500488,4.507689952850342,4.415380001068115,6615196.0,4.124875545501709
2011-09-13,4.343589782714844,4.246150016784668,4.282050132751465,4.2923102378845215,6202702.0,4.009902477264404
2011-09-14,4.374360084533691,4.199999809265137,4.32820987701416,4.307690143585205,5801041.0,4.024271011352539
2011-09-15,4.343589782714844,4.205130100250244,4.333330154418945,4.266670227050781,5277597.0,3.9859495162963867
2011-09-16,4.32820987701416,4.246150016784668,4.2923102378845215,4.266670227050781,5321004.0,3.9859495162963867
2011-09-19,4.282050132751465,4.153850078582764,4.230770111083984,4.1743597984313965,4018429.0,3.8997128009796143
2011-09-20,4.230770111083984,4.148719787597656,4.164100170135498,4.189740180969238,3090684.0,3.91408109664917
2011-09-21,4.302559852600098,4.189740180969238,4.189740180969238,4.287179946899414,5333699.0,4.005109786987305
2011-09-22,4.3589701652526855,4.246150016784668,4.256410121917725,4.246150016784668,7399396.0,3.9667797088623047
2011-09-23,4.246150016784668,4.10768985748291,4.205130100250244,4.179490089416504,3655895.0,3.904505491256714
2011-09-26,4.225639820098877,4.02564001083374,4.164100170135498,4.061540126800537,5071626.0,3.7943155765533447
2011-09-28,4.169229984283447,3.9487199783325195,4.143589973449707,3.964099884033203,5196428.0,3.7032864093780518
2011-09-29,4.02564001083374,3.7435901165008545,4.005129814147949,3.758970022201538,6057876.0,3.511652708053589
2011-09-30,3.8871800899505615,3.7230799198150635,3.794869899749756,3.799999952316284,4393059.0,3.549983263015747
2011-10-10,3.8410298824310303,3.7230799198150635,3.774359941482544,3.7641000747680664,3034194.0,3.5164453983306885
2011-10-11,3.882050037384033,3.7692298889160156,3.882050037384033,3.810260057449341,3769479.0,3.559568405151367
2011-10-12,3.9487199783325195,3.7692298889160156,3.799999952316284,3.9230799674987793,6657550.0,3.6649651527404785
2011-10-13,4.102560043334961,3.8717899322509766,3.9230799674987793,4.0,6666488.0,3.7368242740631104
2011-10-14,4.020510196685791,3.897439956665039,3.9743599891662598,3.9128201007843018,4392862.0,3.6553804874420166
2011-10-17,4.02564001083374,3.9282100200653076,3.9487199783325195,3.958970069885254,4697907.0,3.6984939575195312
2011-10-18,3.9897398948669434,3.8615400791168213,3.938460111618042,3.8666698932647705,4759067.0,3.6122665405273438
2011-10-19,3.938460111618042,3.8461499214172363,3.8717899322509766,3.8666698932647705,2061530.0,3.6122665405273438
2011-10-20,3.8666698932647705,3.666670083999634,3.835900068283081,3.6974399089813232,3650527.0,3.4541711807250977
2011-10-21,3.753849983215332,3.630769968032837,3.7025599479675293,3.692310094833374,2779885.0,3.4493789672851562
2011-10-24,3.728209972381592,3.5846199989318848,3.692310094833374,3.7230799198150635,4165038.0,3.478123903274536
2011-10-25,4.097439765930176,3.676919937133789,3.7230799198150635,4.087180137634277,17103214.0,3.8182690143585205
2011-10-26,4.13332986831665,3.953850030899048,4.041029930114746,4.0307698249816895,20624774.0,3.7655699253082275
2011-10-27,4.097439765930176,3.958970069885254,4.0512800216674805,4.05640983581543,15482234.0,3.789522886276245
2011-10-28,4.102560043334961,4.005129814147949,4.05640983581543,4.08204984664917,15439197.0,3.813476324081421
2011-10-31,4.092309951782227,4.005129814147949,4.0717902183532715,4.076920032501221,11550628.0,3.8086836338043213
2011-11-01,4.087180137634277,3.9487199783325195,4.087180137634277,4.020510196685791,10827227.0,3.7559852600097656
2011-11-02,4.015379905700684,3.8666698932647705,3.902559995651245,4.010260105133057,9134529.0,3.7464098930358887
2011-11-03,4.128210067749023,4.015379905700684,4.020510196685791,4.046150207519531,13029173.0,3.779938220977783
2011-11-04,4.10768985748291,4.02564001083374,4.066669940948486,4.0717902183532715,9057461.0,3.80389142036438
2011-11-07,4.189740180969238,4.066669940948486,4.087180137634277,4.0717902183532715,8206452.0,3.80389142036438
2011-11-08,4.097439765930176,3.979490041732788,4.08204984664917,3.9948699474334717,5332107.0,3.732032060623169
2011-11-09,4.0512800216674805,3.953850030899048,3.979490041732788,4.046150207519531,4270011.0,3.779938220977783
2011-11-10,4.0717902183532715,3.979490041732788,4.0307698249816895,4.035900115966797,6137422.0,3.770362615585327
2011-11-11,4.138460159301758,4.0,4.035900115966797,4.061540126800537,7692448.0,3.7943155765533447
2011-11-14,4.153850078582764,4.041029930114746,4.066669940948486,4.138460159301758,10256840.0,3.8661744594573975
2011-11-15,4.205130100250244,4.10768985748291,4.143589973449707,4.179490089416504,9472066.0,3.904505491256714
2011-11-16,4.1948699951171875,3.979490041732788,4.1948699951171875,4.010260105133057,9237924.0,3.7464098930358887
2011-11-17,4.102560043334961,4.010260105133057,4.0307698249816895,4.076920032501221,6506520.0,3.8086836338043213
2011-11-18,4.10768985748291,3.9743599891662598,4.0512800216674805,3.9897398948669434,7442967.0,3.7272393703460693
2011-11-21,4.0,3.882050037384033,3.953850030899048,3.953850030899048,4085174.0,3.693711042404175
2011-11-22,4.087180137634277,3.8666698932647705,3.938460111618042,4.035900115966797,6881913.0,3.770362615585327
2011-11-23,4.0512800216674805,3.943589925765991,4.0307698249816895,3.964099884033203,2826858.0,3.7032864093780518
2011-11-24,4.066669940948486,3.876919984817505,3.9333300590515137,3.8871800899505615,7807231.0,3.631427526473999
2011-11-25,3.856410026550293,3.7794899940490723,3.8512799739837646,3.794869899749756,4451111.0,3.5451908111572266
2011-11-28,3.835900068283081,3.753849983215332,3.753849983215332,3.794869899749756,2304925.0,3.5451908111572266
2011-11-29,3.8615400791168213,3.820509910583496,3.8307700157165527,3.8410298824310303,3291294.0,3.5883138179779053
2011-11-30,3.8666698932647705,3.594870090484619,3.8615400791168213,3.656409978866577,4372760.0,3.4158406257629395
2011-12-01,3.8307700157165527,3.7076900005340576,3.774359941482544,3.7435901165008545,5233355.0,3.4972848892211914
2011-12-02,3.7641000747680664,3.6359000205993652,3.7641000747680664,3.6820499897003174,3044438.0,3.439793586730957
2011-12-05,3.6820499897003174,3.574359893798828,3.6820499897003174,3.5846199989318848,2731476.0,3.3487741947174072
2011-12-06,3.6410300731658936,3.569230079650879,3.569230079650879,3.6051299571990967,2114512.0,3.367934465408325
2011-12-07,3.6410300731658936,3.5999999046325684,3.6256399154663086,3.6256399154663086,1435680.0,3.3870949745178223
2011-12-08,3.6359000205993652,3.5589699745178223,3.6256399154663086,3.6051299571990967,2504633.0,3.367934465408325
2011-12-09,3.6205101013183594,3.533329963684082,3.5641000270843506,3.5435900688171387,2161733.0,3.310443639755249
2011-12-12,3.569230079650879,3.471790075302124,3.553849935531616,3.4769198894500732,1905735.0,3.248159646987915
2011-12-13,3.466670036315918,3.266669988632202,3.466670036315918,3.287179946899414,3753586.0,3.0709035396575928
2011-12-14,3.3025600910186768,3.1487200260162354,3.2820498943328857,3.164099931716919,2769996.0,2.9559216499328613
2011-12-15,3.1589701175689697,2.9897398948669434,3.1589701175689697,3.020509958267212,3519397.0,2.8217790126800537
2011-12-16,3.102560043334961,2.9692299365997314,3.0051300525665283,3.097440004348755,3255373.0,2.8936474323272705
2011-12-19,3.1076900959014893,3.0,3.0871798992156982,3.102560043334961,2555444.0,2.898430585861206
2011-12-20,3.1487200260162354,3.0717899799346924,3.0717899799346924,3.1076900959014893,1824892.0,2.9032232761383057
2011-12-21,3.205130100250244,3.0871798992156982,3.1333301067352295,3.097440004348755,4757214.0,2.8936474323272705
2011-12-22,3.1128199100494385,2.856410026550293,3.0666699409484863,2.958970069885254,4557938.0,2.7642879486083984
2011-12-23,3.0102601051330566,2.902559995651245,2.9692299365997314,2.9846200942993164,3120189.0,2.78825044631958
2011-12-26,3.020509958267212,2.9333300590515137,2.9897398948669434,2.9743599891662598,1642347.0,2.778665542602539
2011-12-27,2.9743599891662598,2.8717899322509766,2.9692299365997314,2.876919984817505,2099719.0,2.687636375427246
2011-12-28,2.8717899322509766,2.7897400856018066,2.8615400791168213,2.8666698932647705,2580369.0,2.67806077003479
2011-12-29,2.8717899322509766,2.820509910583496,2.856410026550293,2.8512799739837646,1655306.0,2.6636834144592285
2011-12-30,2.917949914932251,2.8512799739837646,2.8666698932647705,2.902559995651245,1502027.0,2.7115893363952637
2012-01-04,2.964099884033203,2.820509910583496,2.9282100200653076,2.8256399631500244,1683876.0,2.6397299766540527
2012-01-05,2.856410026550293,2.6820499897003174,2.820509910583496,2.7025599479675293,1866439.0,2.5247480869293213
2012-01-06,2.728209972381592,2.630769968032837,2.692310094833374,2.728209972381592,2193781.0,2.548710584640503
2012-01-09,2.835900068283081,2.6717898845672607,2.692310094833374,2.835900068283081,3089379.0,2.649315357208252
2012-01-10,2.9692299365997314,2.820509910583496,2.8256399631500244,2.958970069885254,3885079.0,2.7642879486083984
2012-01-11,3.0,2.9230799674987793,2.943589925765991,2.9846200942993164,4192915.0,2.78825044631958
2012-01-12,3.0256400108337402,2.943589925765991,2.958970069885254,3.0,3665986.0,2.8026185035705566
2012-01-13,3.0153799057006836,2.8512799739837646,2.9948699474334717,2.8923099040985107,3359645.0,2.7020134925842285
2012-01-16,2.8923099040985107,2.8923099040985107,2.8923099040985107,2.8923099040985107,0.0,2.7020134925842285
2012-01-17,3.0102601051330566,2.7692298889160156,2.810260057449341,3.0,3914081.0,2.8026185035705566
2012-01-18,3.041029930114746,2.8923099040985107,3.041029930114746,2.902559995651245,3246103.0,2.7115893363952637
2012-01-19,2.953850030899048,2.8666698932647705,2.9230799674987793,2.917949914932251,2236640.0,2.725966691970825
2012-01-20,2.964099884033203,2.9076900482177734,2.9487199783325195,2.958970069885254,1867070.0,2.7642879486083984
2012-01-30,2.9743599891662598,2.917949914932251,2.958970069885254,2.9333300590515137,1837132.0,2.74033522605896
2012-01-31,2.953850030899048,2.902559995651245,2.943589925765991,2.938460111618042,1100584.0,2.7451272010803223
2012-02-01,2.979490041732788,2.9076900482177734,2.9128201007843018,2.943589925765991,1901942.0,2.7499196529388428
2012-02-02,2.9948699474334717,2.9282100200653076,2.953850030899048,2.9897398948669434,2241369.0,2.7930335998535156
2012-02-03,3.0769200325012207,2.964099884033203,2.9846200942993164,3.0512800216674805,4324946.0,2.850524425506592
2012-02-06,3.1076900959014893,3.0256400108337402,3.0512800216674805,3.0717899799346924,3486411.0,2.869684934616089
2012-02-07,3.0512800216674805,2.979490041732788,3.0512800216674805,2.9897398948669434,2185741.0,2.7930335998535156
2012-02-08,3.0666699409484863,2.9743599891662598,2.9846200942993164,3.061539888381958,2788161.0,2.860109567642212
2012-02-09,3.189739942550659,3.061539888381958,3.061539888381958,3.1384599208831787,7567108.0,2.9319684505462646
2012-02-10,3.1538500785827637,3.082050085067749,3.1333301067352295,3.123080015182495,5254913.0,2.917600393295288
2012-02-13,3.2205100059509277,3.082050085067749,3.1128199100494385,3.179490089416504,6106002.0,2.970299005508423
2012-02-14,3.205130100250244,3.1333301067352295,3.1538500785827637,3.1589701175689697,4041683.0,2.9511289596557617
2012-02-15,3.2564098834991455,3.1333301067352295,3.164099931716919,3.246150016784668,6634079.0,3.0325734615325928
2012-02-16,3.323080062866211,3.189739942550659,3.2205100059509277,3.241029977798462,7909411.0,3.027790069580078
2012-02-17,3.261539936065674,3.179490089416504,3.2358999252319336,3.205130100250244,4029492.0,2.9942522048950195
2012-02-20,3.2564098834991455,3.189739942550659,3.241029977798462,3.1948699951171875,3953555.0,2.9846675395965576
2012-02-21,3.3384599685668945,3.1692299842834473,3.189739942550659,3.333329916000366,11278851.0,3.1140172481536865
2012-02-22,3.3640999794006348,3.2923099994659424,3.333329916000366,3.3538498878479004,8096856.0,3.1331872940063477
2012-02-23,3.4358999729156494,3.3179500102996826,3.348720073699951,3.3384599685668945,13063504.0,3.118809938430786
2012-02-24,3.425640106201172,3.3179500102996826,3.3282101154327393,3.410259962081909,9130746.0,3.1858859062194824
2012-02-27,3.4769198894500732,3.384619951248169,3.410259962081909,3.3948700428009033,11530707.0,3.171508550643921
2012-02-28,3.3794898986816406,3.287179946899414,3.3794898986816406,3.333329916000366,7033276.0,3.1140172481536865
2012-02-29,3.348720073699951,3.2923099994659424,3.3128199577331543,3.307689905166626,3931262.0,3.090064287185669
2012-03-01,3.3282101154327393,3.2769200801849365,3.307689905166626,3.2974400520324707,4353356.0,3.080488681793213
2012-03-02,3.5794899463653564,3.2974400520324707,3.2974400520324707,3.4769198894500732,13395960.0,3.248159646987915
2012-03-05,3.4820499420166016,3.425640106201172,3.4615399837493896,3.4410300254821777,10578738.0,3.2146313190460205
2012-03-06,3.4358999729156494,3.3384599685668945,3.4358999729156494,3.369230031967163,5113982.0,3.1475555896759033
2012-03-07,3.4000000953674316,3.307689905166626,3.323080062866211,3.3282101154327393,5208349.0,3.109234094619751
2012-03-08,3.4000000953674316,3.323080062866211,3.323080062866211,3.3794898986816406,4145940.0,3.1571402549743652
2012-03-09,3.5230801105499268,3.384619951248169,3.389739990234375,3.5025599002838135,10737796.0,3.272113084793091
2012-03-12,3.569230079650879,3.4769198894500732,3.51282000541687,3.507689952850342,12375930.0,3.2769055366516113
2012-03-13,3.5384600162506104,3.466670036315918,3.4769198894500732,3.5179500579833984,5939819.0,3.2864904403686523
2012-03-14,3.5589699745178223,3.3025600910186768,3.5230801105499268,3.3282101154327393,9297536.0,3.109234094619751
2012-03-15,3.3538498878479004,3.164099931716919,3.323080062866211,3.2564098834991455,7306978.0,3.0421581268310547
2012-03-16,3.343590021133423,3.2307701110839844,3.2564098834991455,3.323080062866211,5694573.0,3.1044418811798096
2012-03-19,3.656409978866577,3.2923099994659424,3.2923099994659424,3.6205101013183594,27597510.0,3.382302761077881
2012-03-20,3.574359893798828,3.451280117034912,3.51282000541687,3.4564099311828613,17418342.0,3.228999614715576
2012-03-21,3.48717999458313,3.3538498878479004,3.4615399837493896,3.4564099311828613,8415870.0,3.228999614715576
2012-03-22,3.466670036315918,3.3794898986816406,3.466670036315918,3.3948700428009033,4564199.0,3.171508550643921
2012-03-23,3.4615399837493896,3.3538498878479004,3.4000000953674316,3.369230031967163,5319333.0,3.1475555896759033
2012-03-26,3.389739990234375,3.287179946899414,3.333329916000366,3.3282101154327393,3356184.0,3.109234094619751
2012-03-27,3.3743600845336914,3.2923099994659424,3.333329916000366,3.2974400520324707,2984674.0,3.080488681793213
2012-03-28,3.287179946899414,3.0769200325012207,3.287179946899414,3.0923099517822266,5804245.0,2.888854742050171
2012-03-29,3.1384599208831787,3.0256400108337402,3.0923099517822266,3.035900115966797,3438183.0,2.8361566066741943
2012-03-30,3.056410074234009,2.902559995651245,3.035900115966797,2.9333300590515137,4891998.0,2.74033522605896
2012-04-05,3.0256400108337402,2.9487199783325195,2.9743599891662598,3.0153799057006836,3410850.0,2.816986322402954
2012-04-06,3.061539888381958,3.0,3.0153799057006836,3.041029930114746,3123473.0,2.8409488201141357
2012-04-09,3.2205100059509277,3.0051300525665283,3.056410074234009,3.143589973449707,5995893.0,2.9367611408233643
2012-04-10,3.4153800010681152,3.0871798992156982,3.123080015182495,3.3743600845336914,10982205.0,3.1523478031158447
2012-04-11,3.548719882965088,3.287179946899414,3.323080062866211,3.533329963684082,22774931.0,3.300858736038208
2012-04-12,3.8717899322509766,3.471790075302124,3.5025599002838135,3.856410026550293,32131453.0,3.602681875228882
2012-04-13,3.8410298824310303,3.5999999046325684,3.692310094833374,3.656409978866577,50511195.0,3.4158406257629395
2012-04-16,3.574359893798828,3.4358999729156494,3.574359893798828,3.4974400997161865,21065608.0,3.2673301696777344
2012-04-17,3.5384600162506104,3.425640106201172,3.48717999458313,3.430769920349121,13403247.0,3.2050461769104004
2012-04-18,3.48717999458313,3.3640999794006348,3.4410300254821777,3.4615399837493896,13081296.0,3.2337918281555176
2012-04-19,3.4615399837493896,3.4615399837493896,3.4615399837493896,3.4615399837493896,0.0,3.2337918281555176
2012-04-20,3.4769198894500732,3.389739990234375,3.4358999729156494,3.4564099311828613,9868431.0,3.228999614715576
2012-04-23,3.528209924697876,3.405129909515381,3.4564099311828613,3.425640106201172,11058850.0,3.200253963470459
2012-04-24,3.430769920349121,3.225640058517456,3.384619951248169,3.3282101154327393,10867563.0,3.109234094619751
2012-04-25,3.3794898986816406,3.266669988632202,3.307689905166626,3.369230031967163,6411399.0,3.1475555896759033
2012-04-26,3.4564099311828613,3.343590021133423,3.369230031967163,3.3538498878479004,7398862.0,3.1331872940063477
2012-04-27,3.4153800010681152,3.3179500102996826,3.3282101154327393,3.3538498878479004,3566595.0,3.1331872940063477
2012-05-02,3.446150064468384,3.3538498878479004,3.410259962081909,3.4358999729156494,6220406.0,3.2098388671875
2012-05-03,3.466670036315918,3.405129909515381,3.4564099311828613,3.4410300254821777,6864706.0,3.2146313190460205
2012-05-04,3.451280117034912,3.4000000953674316,3.4358999729156494,3.446150064468384,4730946.0,3.219414710998535
2012-05-07,3.533329963684082,3.4410300254821777,3.451280117034912,3.51282000541687,8566276.0,3.281697988510132
2012-05-08,3.5179500579833984,3.425640106201172,3.5025599002838135,3.446150064468384,6371567.0,3.219414710998535
2012-05-09,3.430769920349121,3.3179500102996826,3.430769920349121,3.3179500102996826,6082978.0,3.09964919090271
2012-05-10,3.384619951248169,3.3025600910186768,3.307689905166626,3.333329916000366,3938388.0,3.1140172481536865
2012-05-11,3.410259962081909,3.307689905166626,3.333329916000366,3.369230031967163,4636999.0,3.1475555896759033
2012-05-14,3.51282000541687,3.3589699268341064,3.384619951248169,3.466670036315918,12490850.0,3.238584518432617
2012-05-15,3.446150064468384,3.3179500102996826,3.446150064468384,3.3794898986816406,6276680.0,3.1571402549743652
2012-05-16,3.3743600845336914,3.287179946899414,3.348720073699951,3.2923099994659424,5276068.0,3.0756962299346924
2012-05-17,3.3538498878479004,3.2923099994659424,3.2923099994659424,3.333329916000366,3086930.0,3.1140172481536865
2012-05-18,3.3282101154327393,3.2153799533843994,3.3282101154327393,3.225640058517456,4457390.0,3.0134124755859375
2012-05-21,3.246150016784668,3.1589701175689697,3.2307701110839844,3.189739942550659,2909334.0,2.979874849319458
2012-05-22,3.266669988632202,3.189739942550659,3.189739942550659,3.261539936065674,2763101.0,3.046950578689575
2012-05-23,3.287179946899414,3.200000047683716,3.241029977798462,3.2564098834991455,2604026.0,3.0421581268310547
2012-05-24,3.266669988632202,3.1948699951171875,3.2564098834991455,3.205130100250244,2590343.0,2.9942522048950195
2012-05-25,3.2307701110839844,3.143589973449707,3.205130100250244,3.1487200260162354,2337151.0,2.941553831100464
2012-05-28,3.225640058517456,3.0871798992156982,3.1487200260162354,3.2153799533843994,3022328.0,3.0038273334503174
2012-05-29,3.271790027618408,3.179490089416504,3.205130100250244,3.246150016784668,2769423.0,3.0325734615325928
2012-05-30,3.2820498943328857,3.2358999252319336,3.246150016784668,3.2512800693511963,2582313.0,3.0373659133911133
2012-05-31,3.2820498943328857,3.2205100059509277,3.225640058517456,3.2564098834991455,2961137.0,3.0421581268310547
2012-06-01,3.323080062866211,3.241029977798462,3.271790027618408,3.261539936065674,2391355.0,3.046950578689575
2012-06-04,3.2564098834991455,3.117949962615967,3.184619903564453,3.1282100677490234,3869366.0,2.9223930835723877
2012-06-05,3.225640058517456,3.1333301067352295,3.143589973449707,3.164099931716919,2666604.0,2.9559216499328613
2012-06-06,3.200000047683716,3.0923099517822266,3.179490089416504,3.117949962615967,3361845.0,2.9128081798553467
2012-06-07,3.1743600368499756,3.0666699409484863,3.143589973449707,3.1076900959014893,1971224.0,2.9032232761383057
2012-06-08,3.1538500785827637,3.0871798992156982,3.1282100677490234,3.0871798992156982,1597832.0,2.8840622901916504
2012-06-11,3.143589973449707,3.082050085067749,3.102560043334961,3.1384599208831787,1900655.0,2.9319684505462646
2012-06-12,3.143589973449707,3.1128199100494385,3.117949962615967,3.123080015182495,1513998.0,2.917600393295288
2012-06-13,3.179490089416504,3.1076900959014893,3.1076900959014893,3.179490089416504,2218256.0,2.970299005508423
2012-06-14,3.205130100250244,3.1538500785827637,3.179490089416504,3.1538500785827637,2125059.0,2.9463460445404053
2012-06-15,3.2358999252319336,3.1589701175689697,3.1589701175689697,3.2153799533843994,3245504.0,3.0038273334503174
2012-06-18,3.2923099994659424,3.2307701110839844,3.2358999252319336,3.271790027618408,4732094.0,3.0565261840820312
2012-06-19,3.3128199577331543,3.246150016784668,3.266669988632202,3.2769200801849365,6255352.0,3.0613186359405518
2012-06-20,3.2820498943328857,3.1948699951171875,3.2820498943328857,3.205130100250244,4173327.0,2.9942522048950195
2012-06-21,3.200000047683716,3.1384599208831787,3.200000047683716,3.143589973449707,2223877.0,2.9367611408233643
2012-06-25,3.1589701175689697,3.0923099517822266,3.1282100677490234,3.1076900959014893,2010652.0,2.9032232761383057
2012-06-26,3.1589701175689697,3.0871798992156982,3.102560043334961,3.1538500785827637,2020061.0,2.9463460445404053
2012-06-27,3.1589701175689697,3.102560043334961,3.1589701175689697,3.1128199100494385,1504889.0,2.908015489578247
2012-06-28,3.1487200260162354,3.0,3.1282100677490234,3.0102601051330566,2710899.0,2.8122034072875977
2012-06-29,3.0717899799346924,2.953850030899048,3.0153799057006836,3.0666699409484863,1934433.0,2.8649017810821533
2012-07-02,3.1384599208831787,3.0923099517822266,3.102560043334961,3.0974299907684326,1816292.0,2.8936381340026855
2012-07-03,3.1948699951171875,3.0974299907684326,3.0974299907684326,3.123080015182495,3666124.0,2.917600393295288
2012-07-04,3.164099931716919,3.1076900959014893,3.1384599208831787,3.1282100677490234,1331124.0,2.9223930835723877
2012-07-05,3.1487200260162354,2.9948699474334717,3.1487200260162354,3.035900115966797,2343320.0,2.8361566066741943
2012-07-06,3.1743600368499756,3.0,3.0717899799346924,3.1589701175689697,3076312.0,2.9511289596557617
2012-07-09,3.205130100250244,3.1076900959014893,3.1487200260162354,3.1128199100494385,3720793.0,2.908015489578247
2012-07-10,3.1282100677490234,3.0051300525665283,3.102560043334961,3.046149969100952,2758333.0,2.8457322120666504
2012-07-11,3.0923099517822266,3.0256400108337402,3.0256400108337402,3.0871798992156982,1568357.0,2.8840622901916504
2012-07-12,3.189739942550659,3.056410074234009,3.082050085067749,3.1282100677490234,3408621.0,2.9223930835723877
2012-07-13,3.1487200260162354,3.1076900959014893,3.1282100677490234,3.143589973449707,2080843.0,2.9367611408233643
2012-07-16,3.1589701175689697,3.0102601051330566,3.1282100677490234,3.0256400108337402,3182115.0,2.826571464538574
2012-07-17,3.0666699409484863,2.9743599891662598,3.0666699409484863,3.0153799057006836,1864069.0,2.816986322402954
2012-07-18,3.0307700634002686,2.9230799674987793,3.0307700634002686,2.9948699474334717,2717217.0,2.797825813293457
2012-07-19,3.0666699409484863,2.9743599891662598,2.9846200942993164,3.0051300525665283,2464228.0,2.807410955429077
2012-07-20,3.056410074234009,2.9846200942993164,2.9948699474334717,3.020509958267212,1934185.0,2.8217790126800537
2012-07-23,3.0153799057006836,2.9333300590515137,3.0153799057006836,2.9692299365997314,1477591.0,2.7738730907440186
2012-07-24,3.0,2.943589925765991,2.943589925765991,2.9743599891662598,1381385.0,2.778665542602539
2012-07-25,3.0,2.9333300590515137,2.964099884033203,2.9487199783325195,1535225.0,2.7547121047973633
2012-07-26,2.9948699474334717,2.8461499214172363,2.9948699474334717,2.8871800899505615,2421582.0,2.697221279144287
2012-07-27,2.9282100200653076,2.8256399631500244,2.8615400791168213,2.8410298824310303,1905900.0,2.6541078090667725
2012-07-30,2.902559995651245,2.7281999588012695,2.8461499214172363,2.738460063934326,1925235.0,2.558286190032959
2012-07-31,2.758970022201538,2.6461501121520996,2.7179501056671143,2.676919937133789,2459246.0,2.5007948875427246
2012-08-01,2.738460063934326,2.6717898845672607,2.6717898845672607,2.712820053100586,1294571.0,2.5343332290649414
2012-08-02,2.7487199306488037,2.6871800422668457,2.7076900005340576,2.7435901165008545,1674435.0,2.5630786418914795
2012-08-03,2.7692298889160156,2.7281999588012695,2.7487199306488037,2.7692298889160156,1509321.0,2.587031364440918
2012-08-06,3.046149969100952,2.7692298889160156,2.7692298889160156,3.046149969100952,6597163.0,2.8457322120666504
2012-08-07,3.2769200801849365,3.0923099517822266,3.205130100250244,3.2102599143981934,24384802.0,2.999044418334961
2012-08-08,3.1743600368499756,3.056410074234009,3.1692299842834473,3.0974299907684326,13657780.0,2.8936381340026855
2012-08-09,3.143589973449707,3.046149969100952,3.0666699409484863,3.102560043334961,10470347.0,2.898430585861206
2012-08-10,3.1487200260162354,3.0256400108337402,3.0871798992156982,3.0256400108337402,7608648.0,2.826571464538574
2012-08-13,3.061539888381958,2.9897398948669434,3.0153799057006836,3.0051300525665283,4671332.0,2.807410955429077
2012-08-14,3.046149969100952,2.938460111618042,3.020509958267212,3.035900115966797,5496765.0,2.8361566066741943
2012-08-15,3.0871798992156982,2.9846200942993164,2.9846200942993164,3.041019916534424,5220532.0,2.84093976020813
2012-08-16,3.0307700634002686,2.964099884033203,3.0307700634002686,2.9692299365997314,3393499.0,2.7738730907440186
2012-08-17,2.9743599891662598,2.882050037384033,2.958970069885254,2.9076900482177734,3375549.0,2.7163820266723633
2012-08-20,2.9333300590515137,2.8307700157165527,2.9076900482177734,2.9282100200653076,2707549.0,2.7355518341064453
2012-08-21,2.9692299365997314,2.897429943084717,2.9128201007843018,2.958970069885254,3135444.0,2.7642879486083984
2012-08-22,2.964099884033203,2.8717899322509766,2.943589925765991,2.8871800899505615,3043794.0,2.697221279144287
2012-08-23,3.0717899799346924,2.8871800899505615,2.9076900482177734,2.9897398948669434,5603254.0,2.7930335998535156
2012-08-24,3.0,2.902559995651245,3.0,2.9282100200653076,3387922.0,2.7355518341064453
2012-08-27,2.9230799674987793,2.820509910583496,2.9230799674987793,2.820509910583496,2956913.0,2.6349377632141113
2012-08-28,2.8666698932647705,2.820509910583496,2.820509910583496,2.8615400791168213,1313131.0,2.6732683181762695
2012-08-29,2.882050037384033,2.8307700157165527,2.8615400791168213,2.835900068283081,1549269.0,2.649315357208252
2012-08-30,2.8512799739837646,2.666670083999634,2.8512799739837646,2.8051300048828125,2743794.0,2.6205694675445557
2012-08-31,2.820509910583496,2.7487199306488037,2.794869899749756,2.794869899749756,1404218.0,2.6109845638275146
2012-09-03,2.8717899322509766,2.7794899940490723,2.820509910583496,2.8461499214172363,2142509.0,2.658890962600708
2012-09-04,2.882050037384033,2.799999952316284,2.8717899322509766,2.820509910583496,1347118.0,2.6349377632141113
2012-09-05,2.8871800899505615,2.799999952316284,2.820509910583496,2.8512799739837646,1353120.0,2.6636834144592285
2012-09-06,2.9128201007843018,2.8512799739837646,2.8512799739837646,2.8923099040985107,1697824.0,2.7020134925842285
2012-09-07,3.0,2.8871800899505615,2.9128201007843018,2.958970069885254,5833787.0,2.7642879486083984
2012-09-10,2.979490041732788,2.917949914932251,2.9487199783325195,2.9743599891662598,3589205.0,2.778665542602539
2012-09-11,2.979490041732788,2.9333300590515137,2.9743599891662598,2.9487199783325195,3481233.0,2.7547121047973633
2012-09-12,2.979490041732788,2.9230799674987793,2.9487199783325195,2.958970069885254,3445829.0,2.7642879486083984
2012-09-13,2.9897398948669434,2.9282100200653076,2.9487199783325195,2.9333300590515137,3714350.0,2.74033522605896
2012-09-14,2.9692299365997314,2.8871800899505615,2.9487199783325195,2.917949914932251,3172593.0,2.725966691970825
2012-09-17,2.917949914932251,2.8307700157165527,2.917949914932251,2.8410298824310303,2198291.0,2.6541078090667725
2012-09-18,2.856410026550293,2.7641000747680664,2.820509910583496,2.815380096435547,2626059.0,2.63014554977417
2012-09-19,2.8461499214172363,2.8051300048828125,2.815380096435547,2.835900068283081,1628836.0,2.649315357208252
2012-09-20,2.8461499214172363,2.7435901165008545,2.835900068283081,2.7487199306488037,1780127.0,2.56787109375
2012-09-21,2.774359941482544,2.7179501056671143,2.7435901165008545,2.738460063934326,1408346.0,2.558286190032959
2012-09-24,2.758970022201538,2.7025599479675293,2.7179501056671143,2.758970022201538,1272995.0,2.577446937561035
2012-09-25,2.815380096435547,2.758970022201538,2.7692298889160156,2.7641000747680664,1513923.0,2.5822393894195557
2012-09-26,2.7846200466156006,2.6717898845672607,2.7846200466156006,2.6820499897003174,1647917.0,2.505587577819824
2012-09-27,2.7692298889160156,2.6615400314331055,2.6615400314331055,2.712820053100586,2036014.0,2.5343332290649414
2012-09-28,2.758970022201538,2.697429895401001,2.7179501056671143,2.758970022201538,1825506.0,2.577446937561035
2012-10-08,2.799999952316284,2.753849983215332,2.758970022201538,2.799999952316284,2018833.0,2.6157772541046143
2012-10-09,2.8461499214172363,2.7897400856018066,2.794869899749756,2.8461499214172363,2907479.0,2.658890962600708
2012-10-10,2.856410026550293,2.815380096435547,2.8410298824310303,2.8410298824310303,2523399.0,2.6541078090667725
2012-10-11,2.882050037384033,2.794869899749756,2.835900068283081,2.799999952316284,2936622.0,2.6157772541046143
2012-10-12,2.835900068283081,2.758970022201538,2.810260057449341,2.794869899749756,2456510.0,2.6109845638275146
2012-10-15,2.8051300048828125,2.753849983215332,2.794869899749756,2.7897400856018066,1838403.0,2.606192111968994
2012-10-16,2.835900068283081,2.7692298889160156,2.774359941482544,2.810260057449341,2064297.0,2.6253623962402344
2012-10-17,2.835900068283081,2.774359941482544,2.8256399631500244,2.8051300048828125,1583066.0,2.6205694675445557
2012-10-18,2.856410026550293,2.799999952316284,2.820509910583496,2.835900068283081,3533708.0,2.649315357208252
2012-10-19,2.8717899322509766,2.835900068283081,2.8512799739837646,2.8512799739837646,3385465.0,2.6636834144592285
2012-10-22,2.9076900482177734,2.820509910583496,2.820509910583496,2.8923099040985107,4365330.0,2.7020134925842285
2012-10-23,3.0153799057006836,2.876919984817505,2.8923099040985107,2.9333300590515137,10629249.0,2.74033522605896
2012-10-24,2.938460111618042,2.8666698932647705,2.8871800899505615,2.897429943084717,4923420.0,2.706796646118164
2012-10-25,2.938460111618042,2.8461499214172363,2.882050037384033,2.856410026550293,3554255.0,2.668476104736328
2012-10-26,2.8666698932647705,2.753849983215332,2.856410026550293,2.8615400791168213,5761838.0,2.6732683181762695
2012-10-29,3.1282100677490234,2.943589925765991,2.9846200942993164,2.9897398948669434,17050144.0,2.7930335998535156
2012-10-30,2.9743599891662598,2.897429943084717,2.953850030899048,2.902559995651245,7494142.0,2.7115893363952637
2012-10-31,3.0153799057006836,2.8461499214172363,2.856410026550293,3.0153799057006836,9992936.0,2.816986322402954
2012-11-01,3.0769200325012207,2.9743599891662598,2.9897398948669434,3.046149969100952,11918965.0,2.8457322120666504
2012-11-02,3.0717899799346924,2.9846200942993164,3.0256400108337402,3.0256400108337402,7590439.0,2.826571464538574
2012-11-05,3.0666699409484863,3.0,3.0051300525665283,3.020509958267212,4471125.0,2.8217790126800537
2012-11-06,3.0256400108337402,2.9230799674987793,3.0256400108337402,2.9897398948669434,4916334.0,2.7930335998535156
2012-11-07,2.9846200942993164,2.943589925765991,2.9846200942993164,2.964099884033203,2699919.0,2.76908016204834
2012-11-08,2.953850030899048,2.882050037384033,2.917949914932251,2.8871800899505615,3294388.0,2.697221279144287
2012-11-09,2.9333300590515137,2.8717899322509766,2.876919984817505,2.9282100200653076,2656642.0,2.7355518341064453
2012-11-12,2.943589925765991,2.8871800899505615,2.9230799674987793,2.9333300590515137,2053422.0,2.74033522605896
2012-11-13,2.958970069885254,2.8717899322509766,2.9333300590515137,2.8923099040985107,3189318.0,2.7020134925842285
2012-11-14,2.897429943084717,2.8410298824310303,2.8871800899505615,2.8461499214172363,2666845.0,2.658890962600708
2012-11-15,2.8512799739837646,2.753849983215332,2.820509910583496,2.7794899940490723,3441061.0,2.596616744995117
2012-11-16,2.7692298889160156,2.7076900005340576,2.7641000747680664,2.753849983215332,2817824.0,2.5726635456085205
2012-11-19,2.7846200466156006,2.7179501056671143,2.7435901165008545,2.7794899940490723,1512792.0,2.596616744995117
2012-11-20,2.794869899749756,2.7230799198150635,2.7846200466156006,2.733330011367798,2142816.0,2.5534934997558594
2012-11-21,2.7692298889160156,2.712820053100586,2.7487199306488037,2.7692298889160156,2249356.0,2.587031364440918
2012-11-22,2.7897400856018066,2.7435901165008545,2.758970022201538,2.758970022201538,1688419.0,2.577446937561035
2012-11-23,2.7794899940490723,2.7435901165008545,2.758970022201538,2.7641000747680664,1475052.0,2.5822393894195557
2012-11-26,2.7846200466156006,2.7179501056671143,2.7692298889160156,2.7179501056671143,1362465.0,2.539125680923462
2012-11-27,2.7487199306488037,2.6205101013183594,2.738460063934326,2.630769968032837,2919325.0,2.45768141746521
2012-11-28,2.630769968032837,2.569230079650879,2.615380048751831,2.594870090484619,1783544.0,2.4241437911987305
2012-11-29,2.630769968032837,2.5230801105499268,2.589740037918091,2.5435900688171387,1641915.0,2.376237392425537
2012-11-30,2.589740037918091,2.5281999111175537,2.5435900688171387,2.5846099853515625,1308799.0,2.4145586490631104
2012-12-03,2.615380048751831,2.471790075302124,2.5846099853515625,2.4769198894500732,1980745.0,2.3139538764953613
2012-12-04,2.5179500579833984,2.4153800010681152,2.471790075302124,2.51282000541687,1946899.0,2.347491979598999
2012-12-05,2.6256399154663086,2.4769198894500732,2.507689952850342,2.594870090484619,3104382.0,2.4241437911987305
2012-12-06,2.615380048751831,2.5641000270843506,2.594870090484619,2.5846099853515625,1756950.0,2.4145586490631104
2012-12-07,2.651279926300049,2.5794899463653564,2.5794899463653564,2.6461501121520996,2581614.0,2.4720497131347656
2012-12-10,2.697429895401001,2.6410300731658936,2.6461501121520996,2.6820499897003174,2969608.0,2.505587577819824
2012-12-11,2.6820499897003174,2.6461501121520996,2.666670083999634,2.651279926300049,1990653.0,2.476842164993286
2012-12-12,2.6615400314331055,2.589740037918091,2.6461501121520996,2.6256399154663086,2094181.0,2.4528889656066895
2012-12-13,2.6410300731658936,2.5794899463653564,2.6205101013183594,2.589740037918091,1545924.0,2.419351100921631
2012-12-14,2.7025599479675293,2.589740037918091,2.589740037918091,2.697429895401001,4703608.0,2.519955635070801
2012-12-17,2.7179501056671143,2.676919937133789,2.7076900005340576,2.712820053100586,3270013.0,2.5343332290649414
2012-12-18,2.753849983215332,2.6820499897003174,2.712820053100586,2.7076900005340576,3395940.0,2.529540777206421
2012-12-19,2.7281999588012695,2.697429895401001,2.7076900005340576,2.7076900005340576,1899401.0,2.529540777206421
2012-12-20,2.712820053100586,2.666670083999634,2.6871800422668457,2.697429895401001,2095163.0,2.519955635070801
2012-12-21,2.733330011367798,2.6820499897003174,2.6871800422668457,2.7076900005340576,2856350.0,2.529540777206421
2012-12-24,2.7435901165008545,2.6871800422668457,2.6871800422668457,2.733330011367798,3629704.0,2.5534934997558594
2012-12-25,2.794869899749756,2.7230799198150635,2.738460063934326,2.7794899940490723,5839590.0,2.596616744995117
2012-12-26,2.799999952316284,2.7641000747680664,2.7846200466156006,2.799999952316284,4966006.0,2.6157772541046143
2012-12-27,2.820509910583496,2.7794899940490723,2.7846200466156006,2.794869899749756,4703733.0,2.6109845638275146
2012-12-28,2.835900068283081,2.774359941482544,2.7846200466156006,2.799999952316284,3039242.0,2.6157772541046143
2012-12-31,2.8461499214172363,2.7897400856018066,2.7897400856018066,2.8256399631500244,4299170.0,2.6397299766540527
2013-01-04,2.8717899322509766,2.7846200466156006,2.8615400791168213,2.7897400856018066,4053927.0,2.606192111968994
2013-01-07,2.9230799674987793,2.815380096435547,2.815380096435547,2.8871800899505615,9060466.0,2.697221279144287
2013-01-08,2.9230799674987793,2.8666698932647705,2.897429943084717,2.8923099040985107,5851721.0,2.7020134925842285
2013-01-09,2.902559995651245,2.8461499214172363,2.897429943084717,2.8666698932647705,4433289.0,2.67806077003479
2013-01-10,2.8871800899505615,2.8512799739837646,2.8666698932647705,2.8717899322509766,4122378.0,2.6828439235687256
2013-01-11,2.8923099040985107,2.7897400856018066,2.882050037384033,2.8051300048828125,5188320.0,2.6205694675445557
2013-01-14,2.9230799674987793,2.8051300048828125,2.8051300048828125,2.9128201007843018,8326677.0,2.721174716949463
2013-01-15,2.9948699474334717,2.9076900482177734,2.9282100200653076,2.9743599891662598,11170266.0,2.778665542602539
2013-01-16,3.061539888381958,2.902559995651245,2.938460111618042,3.020509958267212,12943396.0,2.8217790126800537
2013-01-17,3.056410074234009,2.9743599891662598,3.0153799057006836,3.020509958267212,9068184.0,2.8217790126800537
2013-01-18,3.0666699409484863,3.0,3.0256400108337402,3.061539888381958,7846661.0,2.860109567642212
2013-01-21,3.205130100250244,3.0512800216674805,3.056410074234009,3.179490089416504,16512457.0,2.970299005508423
2013-01-22,3.2153799533843994,3.041019916534424,3.2153799533843994,3.0666699409484863,11198816.0,2.8649017810821533
2013-01-23,3.189739942550659,3.0307700634002686,3.041019916534424,3.1589701175689697,12455414.0,2.9511289596557617
2013-01-24,3.1538500785827637,2.9897398948669434,3.1538500785827637,3.0256400108337402,10147098.0,2.826571464538574
2013-01-25,3.0769200325012207,3.0051300525665283,3.061539888381958,3.0102601051330566,4118205.0,2.8122034072875977
2013-01-28,3.123080015182495,3.0256400108337402,3.035900115966797,3.117949962615967,7019688.0,2.9128081798553467
2013-01-29,3.1692299842834473,3.0871798992156982,3.123080015182495,3.164099931716919,7939510.0,2.9559216499328613
2013-01-30,3.200000047683716,3.0974299907684326,3.143589973449707,3.1487200260162354,7907735.0,2.941553831100464
2013-01-31,3.1948699951171875,3.0923099517822266,3.1743600368499756,3.117949962615967,13837617.0,2.9128081798553467
2013-02-01,3.1128199100494385,3.041019916534424,3.0974299907684326,3.0769200325012207,8738889.0,2.8744776248931885
2013-02-04,3.1128199100494385,3.056410074234009,3.0974299907684326,3.0666699409484863,4563774.0,2.8649017810821533
2013-02-05,3.082050085067749,3.0307700634002686,3.041019916534424,3.0769200325012207,3365895.0,2.8744776248931885
2013-02-06,3.117949962615967,3.046149969100952,3.0769200325012207,3.102560043334961,4664479.0,2.898430585861206
2013-02-07,3.2205100059509277,3.082050085067749,3.082050085067749,3.1589701175689697,10318951.0,2.9511289596557617
2013-02-08,3.189739942550659,3.1384599208831787,3.1538500785827637,3.1743600368499756,6948514.0,2.9655067920684814
2013-02-18,3.2820498943328857,3.184609889984131,3.246150016784668,3.2153799533843994,9371538.0,3.0038273334503174
2013-02-19,3.2307701110839844,3.1538500785827637,3.2153799533843994,3.1692299842834473,6779877.0,2.960714101791382
2013-02-20,3.3025600910186768,3.1589701175689697,3.1743600368499756,3.287179946899414,14907190.0,3.0709035396575928
2013-02-21,3.2974400520324707,3.1743600368499756,3.2820498943328857,3.184609889984131,11153810.0,2.9750821590423584
2013-02-22,3.2153799533843994,3.1384599208831787,3.1538500785827637,3.1487200260162354,6034056.0,2.941553831100464
2013-02-25,3.1948699951171875,3.1282100677490234,3.1487200260162354,3.179490089416504,4263123.0,2.970299005508423
2013-02-26,3.246150016784668,3.117949962615967,3.1692299842834473,3.143589973449707,7270060.0,2.9367611408233643
2013-02-27,3.179490089416504,3.0974299907684326,3.143589973449707,3.1128199100494385,6527092.0,2.908015489578247
2013-02-28,3.1948699951171875,3.1128199100494385,3.117949962615967,3.189739942550659,6161842.0,2.979874849319458
2013-03-01,3.2205100059509277,3.1538500785827637,3.189739942550659,3.2205100059509277,7582313.0,3.008620023727417
2013-03-04,3.2410199642181396,3.1333301067352295,3.2153799533843994,3.1692299842834473,9292900.0,2.960714101791382
2013-03-05,3.3128199577331543,3.1589701175689697,3.164099931716919,3.287179946899414,14504729.0,3.0709035396575928
2013-03-06,3.405129909515381,3.2564098834991455,3.2820498943328857,3.369230031967163,14585274.0,3.1475555896759033
2013-03-07,3.471790075302124,3.2820498943328857,3.3743600845336914,3.3179500102996826,13930528.0,3.09964919090271
2013-03-08,3.405129909515381,3.271790027618408,3.2974400520324707,3.3743600845336914,10567334.0,3.1523478031158447
2013-03-11,3.5179500579833984,3.323080062866211,3.3538498878479004,3.507689952850342,17550846.0,3.2769055366516113
2013-03-12,3.856410026550293,3.5794899463653564,3.651279926300049,3.856410026550293,46577456.0,3.602681875228882
2013-03-13,3.656409978866577,3.471790075302124,3.6359000205993652,3.492310047149658,65542356.0,3.262537717819214
2013-03-14,3.507689952850342,3.3743600845336914,3.405129909515381,3.4000000953674316,26561129.0,3.1763010025024414
2013-03-15,3.48717999458313,3.307689905166626,3.3948700428009033,3.3846099376678467,24023545.0,3.161923408508301
2013-03-18,3.425640106201172,3.271790027618408,3.3743600845336914,3.3025600910186768,15353638.0,3.0852720737457275
2013-03-19,3.3179500102996826,3.1948699951171875,3.2820498943328857,3.307689905166626,13398178.0,3.090064287185669
2013-03-20,3.389739990234375,3.2769200801849365,3.2923099994659424,3.3846099376678467,13316534.0,3.161923408508301
2013-03-21,3.4410300254821777,3.348720073699951,3.3794898986816406,3.425640106201172,14211699.0,3.200253963470459
2013-03-22,3.492310047149658,3.3846099376678467,3.410259962081909,3.4615399837493896,17438822.0,3.2337918281555176
2013-03-25,3.5025599002838135,3.430769920349121,3.4615399837493896,3.4820499420166016,10695381.0,3.2529523372650146
2013-03-26,3.48717999458313,3.3589699268341064,3.48717999458313,3.410259962081909,11332070.0,3.1858859062194824
2013-03-27,3.51282000541687,3.389739990234375,3.4000000953674316,3.507689952850342,14497680.0,3.2769055366516113
2013-03-28,3.676919937133789,3.425640106201172,3.4769198894500732,3.569230079650879,31703285.0,3.3343966007232666
2013-03-29,3.6615400314331055,3.4974400997161865,3.5384600162506104,3.533329963684082,19889643.0,3.300858736038208
2013-04-01,3.6461501121520996,3.48717999458313,3.5384600162506104,3.51282000541687,13122649.0,3.281697988510132
2013-04-02,3.548719882965088,3.3794898986816406,3.51282000541687,3.3948700428009033,11847919.0,3.171508550643921
2013-04-03,3.6871800422668457,3.4000000953674316,3.466670036315918,3.5281999111175537,20478324.0,3.2960662841796875
2013-04-08,3.697429895401001,3.533329963684082,3.589740037918091,3.692310094833374,30518118.0,3.4493789672851562
2013-04-09,3.7076900005340576,3.5589699745178223,3.7076900005340576,3.6205101013183594,16592210.0,3.382302761077881
2013-04-10,3.820509910583496,3.569230079650879,3.615380048751831,3.7641000747680664,25311409.0,3.5164453983306885
2013-04-11,3.738460063934326,3.666670083999634,3.7230799198150635,3.692310094833374,15592703.0,3.4493789672851562
2013-04-12,3.692310094833374,3.569230079650879,3.692310094833374,3.574359893798828,12502865.0,3.339189052581787
2013-04-15,3.656409978866577,3.5025599002838135,3.553849935531616,3.5230801105499268,8492716.0,3.291283130645752
2013-04-16,3.553849935531616,3.425640106201172,3.492310047149658,3.533329963684082,10764768.0,3.300858736038208
2013-04-17,3.615380048751831,3.48717999458313,3.533329963684082,3.6051299571990967,7717881.0,3.367934465408325
2013-04-18,3.656409978866577,3.569230079650879,3.6205101013183594,3.594870090484619,7214670.0,3.358349561691284
2013-04-19,3.676919937133789,3.574359893798828,3.589740037918091,3.6717898845672607,11173597.0,3.430208683013916
2013-04-22,3.8307700157165527,3.6717898845672607,3.7435901165008545,3.7230799198150635,23564954.0,3.478123903274536
2013-04-23,3.835900068283081,3.6410300731658936,3.712820053100586,3.6461501121520996,24050520.0,3.4062559604644775
2013-04-24,3.7179501056671143,3.5641000270843506,3.6256399154663086,3.712820053100586,13432791.0,3.468539237976074
2013-04-25,3.7692298889160156,3.651279926300049,3.7435901165008545,3.676919937133789,14308150.0,3.4350013732910156
2013-04-26,3.820509910583496,3.666670083999634,3.666670083999634,3.7641000747680664,23504646.0,3.5164453983306885
2013-05-02,3.7897400856018066,3.630769968032837,3.7179501056671143,3.676919937133789,15911625.0,3.4350013732910156
2013-05-03,3.8051300048828125,3.651279926300049,3.666670083999634,3.794869899749756,18027478.0,3.5451908111572266
2013-05-06,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-07,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-08,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-09,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-10,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-13,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-14,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-15,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-16,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-17,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-20,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-21,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-22,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-23,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-24,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-27,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-28,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-29,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-30,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-05-31,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-03,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-04,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-05,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-06,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-07,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-13,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-14,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-17,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-18,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-19,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-20,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-21,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-24,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-25,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-26,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-27,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-06-28,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-01,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-02,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-03,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-04,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-05,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-08,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-09,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-10,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-11,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-12,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-15,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-16,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-17,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-18,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-19,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-22,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-23,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-24,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-25,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-26,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-29,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-30,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-07-31,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-08-01,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-08-02,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-08-05,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-08-06,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-08-07,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-08-08,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-08-09,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-08-12,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-08-13,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-08-14,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5451908111572266
2013-08-15,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5826802253723145
2013-08-16,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5826802253723145
2013-08-19,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5826802253723145
2013-08-20,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5826802253723145
2013-08-21,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5826802253723145
2013-08-22,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5826802253723145
2013-08-23,3.794869899749756,3.794869899749756,3.794869899749756,3.794869899749756,0.0,3.5826802253723145
2013-08-26,3.7179501056671143,3.3948700428009033,3.425640106201172,3.656409978866577,50659672.0,3.451962471008301
2013-08-27,3.548719882965088,3.4615399837493896,3.48717999458313,3.4974400997161865,28668603.0,3.3018813133239746
2013-08-28,3.471790075302124,3.307689905166626,3.471790075302124,3.307689905166626,27272296.0,3.1227409839630127
2013-08-29,3.3179500102996826,3.2205100059509277,3.287179946899414,3.246150016784668,15795692.0,3.0646421909332275
2013-08-30,3.271790027618408,3.179490089416504,3.2564098834991455,3.200000047683716,13252404.0,3.0210726261138916
2013-09-02,3.266669988632202,3.1948699951171875,3.2153799533843994,3.266669988632202,9008777.0,3.084014654159546
2013-09-03,3.271790027618408,3.225640058517456,3.2358999252319336,3.261539936065674,8354166.0,3.0791714191436768
2013-09-04,3.266669988632202,3.184609889984131,3.261539936065674,3.2205100059509277,11497129.0,3.040435552597046
2013-09-05,3.266669988632202,3.200000047683716,3.2307701110839844,3.2564098834991455,9483290.0,3.0743284225463867
2013-09-06,3.261539936065674,3.2205100059509277,3.2564098834991455,3.2307701110839844,7367774.0,3.0501222610473633
2013-09-09,3.2410199642181396,3.189739942550659,3.2358999252319336,3.2102599143981934,11893695.0,3.0307586193084717
2013-09-10,3.2410199642181396,3.1948699951171875,3.2153799533843994,3.225640058517456,9885985.0,3.045278787612915
2013-09-11,3.2307701110839844,3.1384599208831787,3.2307701110839844,3.1487200260162354,16015679.0,2.9726598262786865
2013-09-12,3.2102599143981934,3.1333301067352295,3.1487200260162354,3.1743600368499756,10187141.0,2.996866464614868
2013-09-13,3.1948699951171875,3.143589973449707,3.1743600368499756,3.1589701175689697,6560909.0,2.9823365211486816
2013-09-16,3.200000047683716,3.1487200260162354,3.1538500785827637,3.184609889984131,7356934.0,3.006542921066284
2013-09-17,3.1948699951171875,3.1282100677490234,3.1948699951171875,3.1282100677490234,6858036.0,2.953296661376953
2013-09-18,3.1487200260162354,3.1076900959014893,3.123080015182495,3.143589973449707,3985255.0,2.9678165912628174
2013-09-23,3.1948699951171875,3.143589973449707,3.143589973449707,3.189739942550659,6861129.0,3.0113863945007324
2013-09-24,3.200000047683716,3.1589701175689697,3.200000047683716,3.189739942550659,6534490.0,3.0113863945007324
2013-09-25,3.205130100250244,3.1692299842834473,3.189739942550659,3.184609889984131,7130071.0,3.006542921066284
2013-09-26,3.184609889984131,3.0923099517822266,3.184609889984131,3.0974299907684326,9128039.0,2.9242377281188965
2013-09-27,3.2307701110839844,3.0974299907684326,3.0974299907684326,3.2205100059509277,11884624.0,3.040435552597046
2013-09-30,3.2307701110839844,3.189739942550659,3.205130100250244,3.2153799533843994,8966244.0,3.0355923175811768
2013-10-08,3.246150016784668,3.205130100250244,3.2205100059509277,3.2358999252319336,9917189.0,3.0549652576446533
2013-10-09,3.266669988632202,3.2102599143981934,3.225640058517456,3.266669988632202,10974724.0,3.084014654159546
2013-10-10,3.261539936065674,3.205130100250244,3.261539936065674,3.2102599143981934,8126256.0,3.0307586193084717
2013-10-11,3.246150016784668,3.205130100250244,3.225640058517456,3.2307701110839844,8303367.0,3.0501222610473633
2013-10-14,3.2512800693511963,3.2102599143981934,3.225640058517456,3.2512800693511963,9226725.0,3.0694854259490967
2013-10-15,3.333329916000366,3.261539936065674,3.266669988632202,3.3179500102996826,20178420.0,3.132427453994751
2013-10-16,3.323080062866211,3.2102599143981934,3.323080062866211,3.2307701110839844,11162944.0,3.0501222610473633
2013-10-17,3.266669988632202,3.2205100059509277,3.2410199642181396,3.2307701110839844,7407856.0,3.0501222610473633
2013-10-18,3.261539936065674,3.205130100250244,3.2307701110839844,3.2358999252319336,5422912.0,3.0549652576446533
2013-10-21,3.2820498943328857,3.2307701110839844,3.2358999252319336,3.271790027618408,8643833.0,3.088848352432251
2013-10-22,3.2974400520324707,3.225640058517456,3.271790027618408,3.246150016784668,8509897.0,3.0646421909332275
2013-10-23,3.261539936065674,3.1538500785827637,3.246150016784668,3.1589701175689697,7687110.0,2.9823365211486816
2013-10-24,3.179490089416504,3.1128199100494385,3.1589701175689697,3.1282100677490234,4866460.0,2.953296661376953
2013-10-25,3.1487200260162354,3.0717899799346924,3.123080015182495,3.0871798992156982,5372612.0,2.9145607948303223
2013-10-28,3.1076900959014893,3.0307700634002686,3.0871798992156982,3.0666699409484863,4035140.0,2.8951973915100098
2013-10-29,3.082050085067749,2.8512799739837646,3.056410074234009,2.9282100200653076,6688919.0,2.764479637145996
2013-10-30,2.964099884033203,2.9230799674987793,2.9333300590515137,2.964099884033203,3531857.0,2.7983627319335938
2013-10-31,2.979490041732788,2.9076900482177734,2.964099884033203,2.9743599891662598,3560274.0,2.808049201965332
2013-11-01,2.964099884033203,2.9282100200653076,2.964099884033203,2.9487199783325195,3192697.0,2.7838428020477295
2013-11-04,2.9897398948669434,2.9333300590515137,2.9487199783325195,2.979490041732788,2605250.0,2.812892436981201
2013-11-05,3.0102601051330566,2.9487199783325195,2.9846200942993164,3.0051300525665283,3354235.0,2.8370988368988037
2013-11-06,3.0512800216674805,2.979490041732788,3.0,3.0051300525665283,4768726.0,2.8370988368988037
2013-11-07,3.041019916534424,3.0,3.0102601051330566,3.041019916534424,5543075.0,2.8709821701049805
2013-11-08,3.164099931716919,3.0256400108337402,3.035900115966797,3.117949962615967,13184926.0,2.943610429763794
2013-11-11,3.2205100059509277,3.0923099517822266,3.0974299907684326,3.1128199100494385,15366089.0,2.938767194747925
2013-11-12,3.200000047683716,3.0769200325012207,3.117949962615967,3.1743600368499756,10470679.0,2.996866464614868
2013-11-13,3.266669988632202,3.102560043334961,3.2307701110839844,3.1538500785827637,14621045.0,2.9775030612945557
2013-11-14,3.2564098834991455,3.102560043334961,3.102560043334961,3.189739942550659,13025916.0,3.0113863945007324
2013-11-15,3.2205100059509277,3.1589701175689697,3.1948699951171875,3.1743600368499756,13469874.0,2.996866464614868
2013-11-18,3.205130100250244,3.1487200260162354,3.164099931716919,3.184609889984131,11475816.0,3.006542921066284
2013-11-19,3.1948699951171875,3.1333301067352295,3.189739942550659,3.143589973449707,7625114.0,2.9678165912628174
2013-11-20,3.164099931716919,3.123080015182495,3.1333301067352295,3.1538500785827637,4529563.0,2.9775030612945557
2013-11-21,3.1487200260162354,3.0871798992156982,3.1487200260162354,3.0974299907684326,7553030.0,2.9242377281188965
2013-11-22,3.117949962615967,3.0871798992156982,3.102560043334961,3.102560043334961,4226703.0,2.9290809631347656
2013-11-25,3.117949962615967,3.0769200325012207,3.1076900959014893,3.0974299907684326,3868737.0,2.9242377281188965
2013-11-26,3.1384599208831787,3.0871798992156982,3.0923099517822266,3.1128199100494385,4372563.0,2.938767194747925
2013-11-27,3.1282100677490234,3.0974299907684326,3.102560043334961,3.123080015182495,4341940.0,2.948453426361084
2013-11-28,3.164099931716919,3.117949962615967,3.1282100677490234,3.1538500785827637,6182248.0,2.9775030612945557
2013-11-29,3.164099931716919,3.1333301067352295,3.1589701175689697,3.143589973449707,4067372.0,2.9678165912628174
2013-12-02,3.102560043334961,2.9692299365997314,3.102560043334961,2.9743599891662598,7541894.0,2.808049201965332
2013-12-03,3.0512800216674805,2.964099884033203,2.964099884033203,3.0307700634002686,3469648.0,2.8613052368164062
2013-12-04,3.0769200325012207,3.020509958267212,3.0307700634002686,3.061539888381958,3832405.0,2.8903543949127197
2013-12-05,3.0769200325012207,3.035900115966797,3.0717899799346924,3.061539888381958,2803396.0,2.8903543949127197
2013-12-06,3.056410074234009,3.0256400108337402,3.056410074234009,3.035900115966797,2923408.0,2.8661484718322754
2013-12-09,3.056410074234009,3.0307700634002686,3.0307700634002686,3.0512800216674805,2476890.0,2.8806681632995605
2013-12-10,3.061539888381958,3.0307700634002686,3.041019916534424,3.056410074234009,3425126.0,2.8855113983154297
2013-12-11,3.046149969100952,2.9897398948669434,3.046149969100952,3.0051300525665283,3414648.0,2.8370988368988037
2013-12-12,3.0307700634002686,2.9948699474334717,2.9948699474334717,3.0256400108337402,2306444.0,2.856462001800537
2013-12-13,3.035900115966797,2.9948699474334717,3.0153799057006836,3.0307700634002686,1593130.0,2.8613052368164062
2013-12-16,3.035900115966797,2.979490041732788,3.0256400108337402,2.9897398948669434,2492320.0,2.8225691318511963
2013-12-17,3.0051300525665283,2.9692299365997314,2.9897398948669434,2.9948699474334717,1949994.0,2.8274121284484863
2013-12-18,3.020509958267212,2.979490041732788,2.9948699474334717,3.0051300525665283,1994614.0,2.8370988368988037
2013-12-19,3.056410074234009,3.0051300525665283,3.0102601051330566,3.0153799057006836,4518694.0,2.8467752933502197
2013-12-20,3.041019916534424,2.9692299365997314,3.0153799057006836,2.9743599891662598,3153481.0,2.808049201965332
2013-12-23,3.0153799057006836,2.897429943084717,2.9692299365997314,2.979490041732788,3290816.0,2.812892436981201
2013-12-24,3.020509958267212,2.964099884033203,2.979490041732788,2.9897398948669434,2212672.0,2.8225691318511963
2013-12-25,3.0153799057006836,2.964099884033203,2.964099884033203,3.0153799057006836,2936218.0,2.8467752933502197
2013-12-26,3.035900115966797,2.943589925765991,3.0153799057006836,2.943589925765991,3146995.0,2.7789995670318604
2013-12-27,2.9846200942993164,2.938460111618042,2.953850030899048,2.958970069885254,1930225.0,2.7935197353363037
2013-12-30,2.9846200942993164,2.953850030899048,2.9692299365997314,2.964099884033203,1764285.0,2.7983627319335938
2013-12-31,2.9846200942993164,2.938460111618042,2.964099884033203,2.9846200942993164,1726001.0,2.817735433578491
2014-01-02,3.020509958267212,2.9743599891662598,2.979490041732788,3.0051300525665283,3036877.0,2.8370988368988037
2014-01-03,3.0153799057006836,2.9743599891662598,3.0051300525665283,3.0,1960444.0,2.8322553634643555
2014-01-06,3.0,2.9282100200653076,2.9846200942993164,2.9333300590515137,2850545.0,2.7693135738372803
2014-01-07,2.9897398948669434,2.902559995651245,2.9076900482177734,2.9846200942993164,2947737.0,2.817735433578491
2014-01-08,3.0,2.9743599891662598,2.9743599891662598,2.9948699474334717,2071832.0,2.8274121284484863
2014-01-09,2.9897398948669434,2.9230799674987793,2.9846200942993164,2.953850030899048,3022301.0,2.7886860370635986
2014-01-10,2.953850030899048,2.8512799739837646,2.938460111618042,2.8615400791168213,2850139.0,2.701537609100342
2014-01-13,2.876919984817505,2.820509910583496,2.856410026550293,2.8307700157165527,1758900.0,2.672487735748291
2014-01-14,2.8923099040985107,2.810260057449341,2.835900068283081,2.8871800899505615,1409403.0,2.7257437705993652
2014-01-15,2.9128201007843018,2.856410026550293,2.8923099040985107,2.8923099040985107,1420422.0,2.7305867671966553
2014-01-16,2.9282100200653076,2.882050037384033,2.882050037384033,2.9230799674987793,1655401.0,2.759636640548706
2014-01-17,2.9128201007843018,2.8666698932647705,2.897429943084717,2.882050037384033,1126409.0,2.720900535583496
2014-01-20,3.035900115966797,2.917949914932251,2.917949914932251,2.964099884033203,6512541.0,2.7983627319335938
2014-01-21,3.0153799057006836,2.9333300590515137,2.964099884033203,2.979490041732788,2318899.0,2.812892436981201
2014-01-22,3.0307700634002686,2.958970069885254,2.9743599891662598,3.0256400108337402,4826589.0,2.856462001800537
2014-01-23,3.035900115966797,3.0051300525665283,3.0256400108337402,3.0256400108337402,2626536.0,2.856462001800537
2014-01-24,3.056410074234009,3.0051300525665283,3.0256400108337402,3.0512800216674805,3783661.0,2.8806681632995605
2014-01-27,3.0512800216674805,3.0051300525665283,3.0512800216674805,3.0307700634002686,3345548.0,2.8613052368164062
2014-01-28,3.056410074234009,3.0051300525665283,3.0051300525665283,3.035900115966797,2726230.0,2.8661484718322754
2014-01-29,3.041019916534424,3.0051300525665283,3.041019916534424,3.020509958267212,2340971.0,2.851618766784668
2014-01-30,3.0307700634002686,3.0,3.0051300525665283,3.0256400108337402,1365922.0,2.856462001800537
2014-02-07,3.0666699409484863,3.0153799057006836,3.0307700634002686,3.061539888381958,4112394.0,2.8903543949127197
2014-02-10,3.1333301067352295,3.0666699409484863,3.0666699409484863,3.123080015182495,7937340.0,2.948453426361084
2014-02-11,3.1692299842834473,3.102560043334961,3.102560043334961,3.1589701175689697,6815150.0,2.9823365211486816
2014-02-12,3.205130100250244,3.1538500785827637,3.1589701175689697,3.189739942550659,6338285.0,3.0113863945007324
2014-02-13,3.1948699951171875,3.102560043334961,3.189739942550659,3.1128199100494385,5850783.0,2.938767194747925
2014-02-14,3.179490089416504,3.1076900959014893,3.1076900959014893,3.164099931716919,4821341.0,2.987179756164551
2014-02-17,3.307689905166626,3.179490089416504,3.179490089416504,3.261539936065674,15388738.0,3.0791714191436768
2014-02-18,3.2769200801849365,3.2307701110839844,3.261539936065674,3.2410199642181396,7606911.0,3.0597989559173584
2014-02-19,3.323080062866211,3.2102599143981934,3.2410199642181396,3.3128199577331543,10790644.0,3.127584218978882
2014-02-20,3.3948700428009033,3.2307701110839844,3.3179500102996826,3.2307701110839844,13476648.0,3.0501222610473633
2014-02-21,3.2923099994659424,3.184609889984131,3.2307701110839844,3.205130100250244,6036121.0,3.0259156227111816
2014-02-24,3.261539936065674,3.1692299842834473,3.189739942550659,3.261539936065674,5582881.0,3.0791714191436768
2014-02-25,3.5846099853515625,3.2769200801849365,3.2769200801849365,3.389739990234375,26993840.0,3.2002031803131104
2014-02-26,3.4000000953674316,3.261539936065674,3.3743600845336914,3.3794898986816406,11856869.0,3.190526247024536
2014-02-27,3.574359893798828,3.4564099311828613,3.5025599002838135,3.5281999111175537,26129138.0,3.3309214115142822
2014-02-28,3.656409978866577,3.466670036315918,3.5281999111175537,3.574359893798828,20686270.0,3.374500274658203
2014-03-03,3.733330011367798,3.533329963684082,3.5435900688171387,3.712820053100586,18027395.0,3.505218505859375
2014-03-04,3.7641000747680664,3.5589699745178223,3.6820499897003174,3.594870090484619,18700074.0,3.3938634395599365
2014-03-05,3.6051299571990967,3.5025599002838135,3.594870090484619,3.533329963684082,12726524.0,3.3357644081115723
2014-03-06,3.6256399154663086,3.4820499420166016,3.48717999458313,3.5641000270843506,8743831.0,3.364814043045044
2014-03-07,3.5846099853515625,3.446150064468384,3.5384600162506104,3.451280117034912,8127356.0,3.2583024501800537
2014-03-10,3.507689952850342,3.389739990234375,3.4153800010681152,3.430769920349121,8053993.0,3.238939046859741
2014-03-11,3.4769198894500732,3.3538498878479004,3.4153800010681152,3.405129909515381,6916517.0,3.2147326469421387
2014-03-12,3.574359893798828,3.3589699268341064,3.3846099376678467,3.5589699745178223,9133205.0,3.359970808029175
2014-03-13,3.5846099853515625,3.4769198894500732,3.553849935531616,3.4974400997161865,7993740.0,3.3018813133239746
2014-03-14,3.51282000541687,3.4205100536346436,3.492310047149658,3.4564099311828613,5498799.0,3.2631454467773438
2014-03-17,3.651279926300049,3.4205100536346436,3.451280117034912,3.6461501121520996,11487978.0,3.4422762393951416
2014-03-18,3.820509910583496,3.594870090484619,3.615380048751831,3.712820053100586,23377812.0,3.505218505859375
2014-03-19,4.08204984664917,3.7230799198150635,3.758970022201538,4.08204984664917,49898785.0,3.8538029193878174
2014-03-20,4.456409931182861,4.0512800216674805,4.138460159301758,4.189740180969238,42941552.0,3.9554715156555176
2014-03-21,4.297430038452148,3.9948699474334717,4.164100170135498,4.210259914398193,31727728.0,3.974844217300415
2014-03-24,4.517950057983398,4.0512800216674805,4.2153801918029785,4.410260200500488,42093175.0,4.163661479949951
2014-03-25,4.425640106201172,4.205130100250244,4.333330154418945,4.2153801918029785,28138213.0,3.979678153991699
2014-03-26,4.333330154418945,4.138460159301758,4.2153801918029785,4.205130100250244,15183795.0,3.970001459121704
2014-03-27,4.230770111083984,4.087180137634277,4.179490089416504,4.117949962615967,13338452.0,3.887695550918579
2014-03-28,4.169229984283447,3.953850030899048,4.143589973449707,3.9897398948669434,11986989.0,3.7666542530059814
2014-03-31,4.097430229187012,3.9230799674987793,3.9230799674987793,4.02564001083374,13127394.0,3.800546884536743
2014-04-01,4.282050132751465,3.9692299365997314,4.02564001083374,4.256410121917725,21969731.0,4.018413543701172
2014-04-02,4.287179946899414,4.128200054168701,4.251279830932617,4.13332986831665,10011409.0,3.9022154808044434
2014-04-03,4.169229984283447,4.005129814147949,4.138460159301758,4.066669940948486,8746728.0,3.839282751083374
2014-04-04,4.307690143585205,4.066669940948486,4.066669940948486,4.230770111083984,13471500.0,3.9942069053649902
2014-04-08,4.389739990234375,4.184619903564453,4.184619903564453,4.246150016784668,13655298.0,4.008727550506592
2014-04-09,4.287179946899414,4.179490089416504,4.251279830932617,4.251279830932617,13108974.0,4.013570308685303
2014-04-10,4.32820987701416,4.189740180969238,4.2153801918029785,4.1948699951171875,11378294.0,3.960314989089966
2014-04-11,4.1948699951171875,3.9692299365997314,4.1948699951171875,4.010260105133057,17113381.0,3.786027431488037
2014-04-14,4.189740180969238,3.958970069885254,4.010260105133057,4.128200054168701,12544250.0,3.8973724842071533
2014-04-15,4.143589973449707,4.02564001083374,4.143589973449707,4.041029930114746,8415098.0,3.8150763511657715
2014-04-16,4.13332986831665,4.0307698249816895,4.041029930114746,4.076920032501221,4900999.0,3.8489596843719482
2014-04-17,4.164100170135498,4.0512800216674805,4.061540126800537,4.128200054168701,8497351.0,3.8973724842071533
2014-04-18,4.164100170135498,4.102560043334961,4.128200054168701,4.143589973449707,4209184.0,3.9119017124176025
2014-04-21,4.179490089416504,4.010260105133057,4.10768985748291,4.0307698249816895,6220244.0,3.8053901195526123
2014-04-22,4.066669940948486,3.8256399631500244,4.0307698249816895,3.943589925765991,8783076.0,3.7230849266052246
2014-04-23,3.9743599891662598,3.810260057449341,3.938460111618042,3.8410298824310303,6160886.0,3.6262593269348145
2014-04-24,3.902559995651245,3.799999952316284,3.8461499214172363,3.835900068283081,4147162.0,3.6214163303375244
2014-04-25,3.902559995651245,3.810260057449341,3.835900068283081,3.8461499214172363,3803492.0,3.6310932636260986
2014-04-28,3.8461499214172363,3.6410300731658936,3.8410298824310303,3.6410300731658936,6779040.0,3.4374425411224365
2014-04-29,3.6717898845672607,3.48717999458313,3.6051299571990967,3.651279926300049,7661294.0,3.4471192359924316
2014-04-30,3.794869899749756,3.610260009765625,3.6461501121520996,3.7692298889160156,4922190.0,3.558474063873291
2014-05-05,3.8051300048828125,3.6461501121520996,3.758970022201538,3.7846200466156006,3524855.0,3.5730037689208984
2014-05-06,3.810260057449341,3.7435901165008545,3.758970022201538,3.774359941482544,3251383.0,3.563317060470581
2014-05-07,3.8461499214172363,3.7435901165008545,3.7794899940490723,3.774359941482544,4109525.0,3.563317060470581
2014-05-08,3.8051300048828125,3.7435901165008545,3.758970022201538,3.7897400856018066,3906013.0,3.5778374671936035
2014-05-09,3.7897400856018066,3.6461501121520996,3.7897400856018066,3.7179501056671143,5454173.0,3.510061502456665
2014-05-12,3.799999952316284,3.7025599479675293,3.7230799198150635,3.774359941482544,3555115.0,3.563317060470581
2014-05-13,3.8256399631500244,3.7487199306488037,3.753849983215332,3.7692298889160156,2342525.0,3.558474063873291
2014-05-14,3.799999952316284,3.7076900005340576,3.794869899749756,3.712820053100586,2283048.0,3.505218505859375
2014-05-15,3.753849983215332,3.666670083999634,3.7076900005340576,3.7025599479675293,2341813.0,3.4955317974090576
2014-05-16,3.7179501056671143,3.6359000205993652,3.692310094833374,3.666670083999634,1895850.0,3.46164870262146
2014-05-19,3.7846200466156006,3.594870090484619,3.692310094833374,3.7435901165008545,4727658.0,3.5342679023742676
2014-05-20,3.753849983215332,3.676919937133789,3.7487199306488037,3.692310094833374,1831574.0,3.4858553409576416
2014-05-21,3.712820053100586,3.630769968032837,3.6820499897003174,3.697429895401001,2585606.0,3.4906890392303467
2014-05-22,3.753849983215332,3.6871800422668457,3.697429895401001,3.7179501056671143,2723972.0,3.510061502456665
2014-05-23,3.8256399631500244,3.692310094833374,3.7179501056671143,3.810260057449341,3249813.0,3.597210168838501
2014-05-26,3.835900068283081,3.7692298889160156,3.810260057449341,3.820509910583496,2702540.0,3.606886863708496
2014-05-27,3.8307700157165527,3.7794899940490723,3.820509910583496,3.794869899749756,1602180.0,3.5826802253723145
2014-05-28,3.8256399631500244,3.758970022201538,3.794869899749756,3.820509910583496,2343467.0,3.606886863708496
2014-05-29,4.143589973449707,3.820509910583496,3.820509910583496,4.076920032501221,14976643.0,3.8489596843719482
2014-05-30,4.087180137634277,3.964099884033203,4.066669940948486,4.010260105133057,6454404.0,3.786027431488037
2014-06-03,4.169229984283447,3.9692299365997314,3.9692299365997314,4.10768985748291,8856510.0,3.87800931930542
2014-06-04,4.153850078582764,4.061540126800537,4.10768985748291,4.143589973449707,6976316.0,3.9119017124176025
2014-06-05,4.179490089416504,4.035900115966797,4.179490089416504,4.123079776763916,4976764.0,3.892538070678711
2014-06-06,4.123079776763916,4.046150207519531,4.123079776763916,4.08204984664917,4262296.0,3.8538029193878174
2014-06-09,4.102560043334961,4.0,4.061540126800537,4.005129814147949,3053627.0,3.7811834812164307
2014-06-10,4.076920032501221,3.953850030899048,4.005129814147949,4.0512800216674805,3631880.0,3.824753522872925
2014-06-11,4.123079776763916,4.020510196685791,4.046150207519531,4.102560043334961,4401438.0,3.87316632270813
2014-06-12,4.092309951782227,3.979490041732788,4.092309951782227,4.041029930114746,4684615.0,3.8150763511657715
2014-06-13,4.410260200500488,4.102560043334961,4.138460159301758,4.1743597984313965,19129328.0,3.940951347351074
2014-06-16,4.2153801918029785,4.076920032501221,4.13332986831665,4.117949962615967,10139945.0,3.887695550918579
2014-06-17,4.102560043334961,4.02564001083374,4.087180137634277,4.046150207519531,5087224.0,3.8199105262756348
2014-06-18,4.066669940948486,3.964099884033203,4.05640983581543,4.005129814147949,6093005.0,3.7811834812164307
2014-06-19,4.020510196685791,3.8307700157165527,4.010260105133057,3.958970069885254,6005459.0,3.737604856491089
2014-06-20,3.958970069885254,3.8410298824310303,3.938460111618042,3.897429943084717,3721448.0,3.6795060634613037
2014-06-23,4.035900115966797,3.8923099040985107,3.897429943084717,3.9846200942993164,3308873.0,3.7618205547332764
2014-06-24,3.9743599891662598,3.876919984817505,3.9743599891662598,3.9076900482177734,6119870.0,3.689192295074463
2014-06-25,3.9230799674987793,3.7179501056671143,3.9230799674987793,3.8256399631500244,11114524.0,3.6117300987243652
2014-06-26,3.8256399631500244,3.7435901165008545,3.7794899940490723,3.815380096435547,8852939.0,3.602043628692627
2014-06-27,3.8461499214172363,3.774359941482544,3.774359941482544,3.8307700157165527,5125760.0,3.6165730953216553
2014-06-30,3.8461499214172363,3.774359941482544,3.8307700157165527,3.8256399631500244,5566161.0,3.6117300987243652
2014-07-01,3.9692299365997314,3.774359941482544,3.8256399631500244,3.9230799674987793,8875980.0,3.703721284866333
2014-07-02,3.958970069885254,3.8717899322509766,3.902559995651245,3.943589925765991,7765149.0,3.7230849266052246
2014-07-03,4.061540126800537,3.9076900482177734,3.9230799674987793,4.05640983581543,10238886.0,3.8295962810516357
2014-07-04,4.123079776763916,4.010260105133057,4.061540126800537,4.035900115966797,8351413.0,3.8102333545684814
2014-07-07,4.0717902183532715,4.015379905700684,4.041029930114746,4.041029930114746,4900818.0,3.8150763511657715
2014-07-08,4.061540126800537,3.897429943084717,4.061540126800537,4.02564001083374,8821800.0,3.8435475826263428
2014-07-09,4.112820148468018,3.943589925765991,4.020510196685791,3.943589925765991,10105488.0,3.7652089595794678
2014-07-10,4.0717902183532715,3.9128201007843018,3.943589925765991,4.066669940948486,6630345.0,3.8827216625213623
2014-07-11,4.184619903564453,4.0307698249816895,4.0717902183532715,4.112820148468018,11538077.0,3.9267842769622803
2014-07-14,4.266670227050781,4.041029930114746,4.128200054168701,4.1948699951171875,17038431.0,4.005123138427734
2014-07-15,4.2923102378845215,4.143589973449707,4.184619903564453,4.184619903564453,12789071.0,3.9953365325927734
2014-07-16,4.256410121917725,4.041029930114746,4.10768985748291,4.112820148468018,10665105.0,3.9267842769622803
2014-07-17,4.225639820098877,4.087180137634277,4.087180137634277,4.158969879150391,12523561.0,3.97084641456604
2014-07-18,4.3589701652526855,4.153850078582764,4.246150016784668,4.1948699951171875,14912944.0,4.005123138427734
2014-07-21,4.13332986831665,4.015379905700684,4.13332986831665,4.0307698249816895,11191699.0,3.848445415496826
2014-07-22,4.092309951782227,3.9948699474334717,4.02564001083374,4.0512800216674805,5847991.0,3.868027925491333
2014-07-23,4.0717902183532715,3.9743599891662598,4.05640983581543,3.9948699474334717,7227142.0,3.814169406890869
2014-07-24,4.08204984664917,3.917949914932251,4.020510196685791,4.046150207519531,10241548.0,3.8631300926208496
2014-07-25,4.148719787597656,3.9897398948669434,4.046150207519531,4.097430229187012,11213560.0,3.91209077835083
2014-07-28,4.189740180969238,4.092309951782227,4.102560043334961,4.128200054168701,10557241.0,3.9414684772491455
2014-07-29,4.148719787597656,4.087180137634277,4.128200054168701,4.102560043334961,9236180.0,3.9169886112213135
2014-07-30,4.235899925231934,4.087180137634277,4.112820148468018,4.225639820098877,14219310.0,4.034500598907471
2014-07-31,4.246150016784668,4.164100170135498,4.1948699951171875,4.199999809265137,8139978.0,4.010020732879639
2014-08-01,4.379489898681641,4.169229984283447,4.184619903564453,4.225639820098877,25831000.0,4.034500598907471
2014-08-04,4.333330154418945,4.184619903564453,4.230770111083984,4.3179497718811035,14443956.0,4.122635841369629
2014-08-05,4.369229793548584,4.261539936065674,4.3589701652526855,4.297430038452148,12279085.0,4.103043556213379
2014-08-06,4.2923102378845215,4.184619903564453,4.2923102378845215,4.241020202636719,12815823.0,4.049185276031494
2014-08-07,4.251279830932617,4.148719787597656,4.230770111083984,4.153850078582764,11712751.0,3.9659583568573
2014-08-08,4.184619903564453,4.097430229187012,4.153850078582764,4.1743597984313965,13281711.0,3.9855403900146484
2014-08-11,4.333330154418945,4.164100170135498,4.179490089416504,4.3179497718811035,20839965.0,4.122635841369629
2014-08-12,4.379489898681641,4.276919841766357,4.3179497718811035,4.364099979400635,19351733.0,4.1666975021362305
2014-08-13,4.384610176086426,4.251279830932617,4.369229793548584,4.323080062866211,13650536.0,4.127533435821533
2014-08-14,4.32820987701416,4.205130100250244,4.307690143585205,4.230770111083984,10802491.0,4.039398670196533
2014-08-15,4.4205098152160645,4.205130100250244,4.241020202636719,4.415380001068115,17605855.0,4.215658664703369
2014-08-18,4.461540222167969,4.364099979400635,4.384610176086426,4.415380001068115,20739601.0,4.215658664703369
2014-08-19,4.4359002113342285,4.312819957733154,4.4205098152160645,4.343589782714844,15390620.0,4.147115230560303
2014-08-20,4.497439861297607,4.333330154418945,4.333330154418945,4.456409931182861,20659335.0,4.2548322677612305
2014-08-21,4.512819766998291,4.3589701652526855,4.461540222167969,4.425640106201172,14517753.0,4.225454807281494
2014-08-22,4.446149826049805,4.3589701652526855,4.405129909515381,4.4359002113342285,11964439.0,4.235250473022461
2014-08-25,4.882050037384033,4.430769920349121,4.4359002113342285,4.882050037384033,55262912.0,4.661219596862793
2014-08-26,4.902560234069824,4.656410217285156,4.902560234069824,4.743589878082275,35197813.0,4.529022693634033
2014-08-27,4.810259819030762,4.6615400314331055,4.738460063934326,4.800000190734863,16694546.0,4.582880973815918
2014-08-28,4.789740085601807,4.517950057983398,4.743589878082275,4.528200149536133,19309683.0,4.323375701904297
2014-08-29,4.6410298347473145,4.497439861297607,4.553850173950195,4.523079872131348,13289298.0,4.318487167358398
2014-09-01,4.692309856414795,4.528200149536133,4.528200149536133,4.610260009765625,12979562.0,4.401723384857178
2014-09-02,4.7846198081970215,4.610260009765625,4.615379810333252,4.723080158233643,16149862.0,4.5094404220581055
2014-09-03,5.1948699951171875,4.676919937133789,4.723080158233643,5.08204984664917,51696697.0,4.8521728515625
2014-09-04,5.189740180969238,4.923079967498779,4.97435998916626,5.123079776763916,31064391.0,4.891346454620361
2014-09-05,5.143589973449707,4.989739894866943,5.076920032501221,5.087180137634277,16201381.0,4.8570709228515625
2014-09-09,5.225639820098877,5.02564001083374,5.05640983581543,5.164100170135498,16644164.0,4.930511951446533
2014-09-10,5.1743597984313965,5.05640983581543,5.169229984283447,5.097430229187012,11599186.0,4.866858005523682
2014-09-11,5.3179497718811035,5.076920032501221,5.102560043334961,5.220510005950928,20357091.0,4.98436975479126
2014-09-12,5.312819957733154,5.205130100250244,5.220510005950928,5.287179946899414,11623872.0,5.048024654388428
2014-09-15,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-09-16,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-09-17,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-09-18,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-09-19,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-09-22,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-09-23,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-09-24,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-09-25,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-09-26,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-09-29,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-09-30,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-08,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-09,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-10,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-13,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-14,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-15,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-16,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-17,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-20,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-21,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-22,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-23,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-24,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-27,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-28,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-29,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-30,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-10-31,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-03,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-04,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-05,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-06,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-07,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-10,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-11,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-12,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-13,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-14,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-17,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-18,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-19,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-20,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-21,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-24,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-25,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-26,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-27,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-11-28,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-12-01,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-12-02,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-12-03,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-12-04,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-12-05,5.287179946899414,5.287179946899414,5.287179946899414,5.287179946899414,0.0,5.048024654388428
2014-12-08,5.815380096435547,5.815380096435547,5.815380096435547,5.815380096435547,571921.0,5.552332401275635
2014-12-09,6.394869804382324,6.394869804382324,6.394869804382324,6.394869804382324,928465.0,6.105609893798828
2014-12-10,7.0,5.902560234069824,7.0,6.2923102378845215,70109824.0,6.007689476013184
2014-12-11,6.86667013168335,6.041029930114746,6.302559852600098,6.6410298347473145,60423452.0,6.340634822845459
2014-12-12,7.307690143585205,6.466670036315918,6.5640997886657715,7.2923102378845215,58488050.0,6.962455749511719
2014-12-15,7.6410298347473145,7.10768985748291,7.456409931182861,7.456409931182861,46633639.0,7.119132995605469
2014-12-16,8.143589973449707,7.4410200119018555,7.446149826049805,7.733329772949219,53186240.0,7.383526802062988
2014-12-17,8.102560043334961,7.312819957733154,7.733329772949219,7.461540222167969,36016821.0,7.124031066894531
2014-12-18,7.384610176086426,6.923079967498779,7.384610176086426,7.092309951782227,40683247.0,6.771502494812012
2014-12-19,7.2153801918029785,6.871789932250977,7.097430229187012,7.102560043334961,25427438.0,6.7812886238098145
2014-12-22,7.241020202636719,6.820509910583496,7.035900115966797,7.0512800216674805,29226750.0,6.732328414916992
2014-12-23,7.13332986831665,6.348720073699951,7.117949962615967,6.348720073699951,20382712.0,6.061547756195068
2014-12-24,6.205130100250244,5.712820053100586,6.179490089416504,6.035900115966797,41726466.0,5.762877464294434
2014-12-25,6.112820148468018,5.871789932250977,5.907690048217773,6.076920032501221,22727606.0,5.802042007446289
2014-12-26,6.123079776763916,5.9282097816467285,6.076920032501221,6.05640983581543,19839130.0,5.782459259033203
2014-12-29,6.08204984664917,5.7846198081970215,6.076920032501221,5.800000190734863,14610542.0,5.537647724151611
2014-12-30,5.789740085601807,5.394869804382324,5.753849983215332,5.405129909515381,26440740.0,5.160638809204102
2014-12-31,5.461540222167969,5.251279830932617,5.430769920349121,5.389739990234375,29661424.0,5.145945072174072
2015-01-05,5.6820502281188965,5.3589701652526855,5.466670036315918,5.610260009765625,25081323.0,5.356490135192871
2015-01-06,5.871789932250977,5.482049942016602,5.584619998931885,5.856410026550293,23989157.0,5.591506004333496
2015-01-07,6.143589973449707,5.8051300048828125,5.851280212402344,6.092309951782227,30539010.0,5.81673526763916
2015-01-08,6.1948699951171875,5.871789932250977,6.112820148468018,6.10768985748291,25624288.0,5.831419467926025
2015-01-09,6.3384599685668945,5.97435998916626,6.092309951782227,6.041029930114746,25506294.0,5.767775058746338
2015-01-12,6.041029930114746,6.041029930114746,6.041029930114746,6.041029930114746,0.0,5.767775058746338
2015-01-13,6.041029930114746,6.041029930114746,6.041029930114746,6.041029930114746,0.0,5.767775058746338
2015-01-14,6.041029930114746,6.041029930114746,6.041029930114746,6.041029930114746,0.0,5.767775058746338
2015-01-15,6.041029930114746,6.041029930114746,6.041029930114746,6.041029930114746,0.0,5.767775058746338
2015-01-16,6.041029930114746,6.041029930114746,6.041029930114746,6.041029930114746,0.0,5.767775058746338
2015-01-19,6.605130195617676,6.041029930114746,6.0512800216674805,6.343589782714844,34873874.0,6.056649208068848
2015-01-20,6.492310047149658,6.13332986831665,6.364099979400635,6.3589701652526855,26747705.0,6.071333885192871
2015-01-21,6.333330154418945,6.184619903564453,6.333330154418945,6.312819957733154,22163686.0,6.027270793914795
2015-01-22,6.282050132751465,6.13332986831665,6.282050132751465,6.210259914398193,17453328.0,5.92935037612915
2015-01-23,6.830770015716553,6.205130100250244,6.241020202636719,6.830770015716553,33977453.0,6.521792888641357
2015-01-26,7.4205098152160645,6.830770015716553,7.076920032501221,7.148719787597656,40150897.0,6.8253607749938965
2015-01-27,7.1743597984313965,6.912819862365723,7.153850078582764,7.066669940948486,25346573.0,6.7470221519470215
2015-01-28,7.005129814147949,6.589739799499512,6.989739894866943,6.810259819030762,17632999.0,6.5022101402282715
2015-01-29,6.91795015335083,6.615379810333252,6.666669845581055,6.851280212402344,10256182.0,6.541375160217285
2015-01-30,6.902560234069824,6.594870090484619,6.8051300048828125,6.605130195617676,8218526.0,6.30635929107666
2015-02-02,6.882050037384033,6.605130195617676,6.605130195617676,6.702559947967529,11491529.0,6.3993821144104
2015-02-03,6.820509910583496,6.605130195617676,6.733329772949219,6.712820053100586,7891636.0,6.409177780151367
2015-02-04,6.738460063934326,6.512819766998291,6.712820053100586,6.5794901847839355,7206940.0,6.28187894821167
2015-02-05,6.876920223236084,6.512819766998291,6.589739799499512,6.743589878082275,13566565.0,6.438555717468262
2015-02-06,6.810259819030762,6.548719882965088,6.758969783782959,6.584619998931885,5877237.0,6.286777019500732
2015-02-09,6.615379810333252,6.087180137634277,6.589739799499512,6.302559852600098,9825219.0,6.017475128173828
2015-02-10,6.333330154418945,6.153850078582764,6.323080062866211,6.251279830932617,4601721.0,5.968514919281006
2015-02-11,6.476920127868652,6.230770111083984,6.256410121917725,6.374360084533691,6326203.0,6.0860276222229
2015-02-12,6.615379810333252,6.282050132751465,6.364099979400635,6.538459777832031,5056880.0,6.242704391479492
2015-02-13,6.743589878082275,6.538459777832031,6.538459777832031,6.728209972381592,7110669.0,6.423871994018555
2015-02-16,7.020510196685791,6.748720169067383,6.748720169067383,6.815380096435547,7806411.0,6.507099151611328
2015-02-17,6.820509910583496,6.666669845581055,6.820509910583496,6.810259819030762,5755345.0,6.5022101402282715
2015-02-25,6.907690048217773,6.733329772949219,6.907690048217773,6.794869899749756,7115433.0,6.4875168800354
2015-02-26,6.800000190734863,6.6615400314331055,6.769229888916016,6.738460063934326,8440922.0,6.433658599853516
2015-02-27,6.748720169067383,6.6461501121521,6.748720169067383,6.676919937133789,8853296.0,6.37490177154541
2015-03-02,7.343589782714844,6.6820502281188965,6.6820502281188965,7.343589782714844,30218157.0,7.011415958404541
2015-03-03,7.512819766998291,7.128200054168701,7.4359002113342285,7.261539936065674,32056075.0,6.933077812194824
2015-03-04,7.86667013168335,7.112820148468018,7.220510005950928,7.5794901847839355,32015946.0,7.2366461753845215
2015-03-05,7.717949867248535,7.3589701652526855,7.430769920349121,7.405129909515381,18733263.0,7.070172309875488
2015-03-06,7.538459777832031,7.287179946899414,7.405129909515381,7.415380001068115,11421631.0,7.079958915710449
2015-03-09,7.5794901847839355,7.076920032501221,7.374360084533691,7.430769920349121,10124275.0,7.094653129577637
2015-03-10,7.835899829864502,7.333330154418945,7.415380001068115,7.594870090484619,18722798.0,7.251330375671387
2015-03-11,7.923079967498779,7.4410200119018555,7.543590068817139,7.902560234069824,23582874.0,7.545102596282959
2015-03-12,8.16409969329834,7.589739799499512,7.820509910583496,7.620510101318359,20204899.0,7.275810241699219
2015-03-13,7.9487199783325195,7.4359002113342285,7.574359893798828,7.6461501121521,12581963.0,7.300290584564209
2015-03-16,7.953849792480469,7.538459777832031,7.625639915466309,7.887179851531982,19699007.0,7.5304179191589355
2015-03-17,8.097430229187012,7.8051300048828125,7.89231014251709,7.9692301750183105,22256052.0,7.608757019042969
2015-03-18,8.030770301818848,7.861539840698242,7.984610080718994,7.933330059051514,14641206.0,7.5744805335998535
2015-03-19,8.015379905700684,7.774360179901123,7.958970069885254,7.835899829864502,13518117.0,7.481457233428955
2015-03-20,7.871789932250977,7.666669845581055,7.779489994049072,7.733329772949219,16408475.0,7.383526802062988
2015-03-23,7.851280212402344,7.6820502281188965,7.733329772949219,7.815380096435547,23425546.0,7.4618659019470215
2015-03-24,8.302559852600098,7.538459777832031,7.815380096435547,8.261540412902832,36310528.0,7.887844085693359
2015-03-25,8.51282024383545,8.05640983581543,8.179490089416504,8.287179946899414,26308674.0,7.91232442855835
2015-03-26,8.338459968566895,8.087180137634277,8.32820987701416,8.205129623413086,12542279.0,7.833985805511475
2015-03-27,8.774359703063965,8.205129623413086,8.205129623413086,8.635899543762207,19818928.0,8.245271682739258
2015-03-30,8.969229698181152,8.461540222167969,8.569230079650879,8.810259819030762,18720191.0,8.411744117736816
2015-03-31,8.964099884033203,8.56410026550293,8.861539840698242,8.610260009765625,17333202.0,8.220791816711426
2015-04-01,8.738459587097168,8.5076904296875,8.676919937133789,8.61538028717041,16912461.0,8.225680351257324
2015-04-02,8.748720169067383,8.56410026550293,8.61538028717041,8.692310333251953,17616672.0,8.299129486083984
2015-04-03,8.830769538879395,8.538459777832031,8.666669845581055,8.635899543762207,28074048.0,8.245271682739258
2015-04-07,9.071789741516113,8.625639915466309,8.707690238952637,9.010259628295898,25544317.0,8.602697372436523
2015-04-08,9.128210067749023,8.717949867248535,9.025639533996582,9.00512981414795,23039489.0,8.597799301147461
2015-04-09,8.974360466003418,8.43589973449707,8.846150398254395,8.800000190734863,19562435.0,8.401948928833008
2015-04-10,8.974360466003418,8.61538028717041,8.856410026550293,8.876919746398926,18279924.0,8.47538948059082
2015-04-13,9.682049751281738,8.88718032836914,8.88718032836914,9.394869804382324,24869966.0,8.96990966796875
2015-04-14,10.194899559020996,9.235899925231934,9.287179946899414,9.876919746398926,23954147.0,9.430155754089355
2015-04-15,10.29740047454834,9.538459777832031,9.758970260620117,9.641019821166992,22124801.0,9.204925537109375
2015-04-16,10.0,8.979490280151367,9.358969688415527,9.712820053100586,14676793.0,9.273479461669922
2015-04-17,9.979490280151367,9.538459777832031,9.876919746398926,9.702560424804688,17264309.0,9.263683319091797
2015-04-20,9.794870376586914,9.282050132751465,9.666669845581055,9.323080062866211,22015812.0,8.9013671875
2015-04-21,9.871789932250977,9.27178955078125,9.312820434570312,9.851280212402344,18176028.0,9.405675888061523
2015-04-22,10.302599906921387,9.846150398254395,9.912819862365723,10.21030044555664,25372616.0,9.748456001281738
2015-04-23,11.230799674987793,10.256400108337402,10.302599906921387,11.230799674987793,28150315.0,10.722795486450195
2015-04-24,12.353799819946289,10.769200325012207,11.33329963684082,12.353799819946289,23952723.0,11.794998168945312
2015-04-27,13.579500198364258,12.205100059509277,12.348699569702148,12.559000015258789,34252377.0,11.990917205810547
2015-04-28,12.646200180053711,11.640999794006348,12.600000381469727,11.917900085449219,23311659.0,11.378815650939941
2015-04-29,12.502599716186523,11.53849983215332,11.794899940490723,12.066699981689453,26416271.0,11.520885467529297
2015-04-30,12.066699981689453,12.066699981689453,12.066699981689453,12.066699981689453,0.0,11.520885467529297
2015-05-04,12.066699981689453,12.066699981689453,12.066699981689453,12.066699981689453,0.0,11.520885467529297
2015-05-05,12.066699981689453,12.066699981689453,12.066699981689453,12.066699981689453,0.0,11.520885467529297
2015-05-06,12.066699981689453,12.066699981689453,12.066699981689453,12.066699981689453,0.0,11.520885467529297
2015-05-07,12.066699981689453,12.066699981689453,12.066699981689453,12.066699981689453,0.0,11.520885467529297
2015-05-08,12.066699981689453,12.066699981689453,12.066699981689453,12.066699981689453,0.0,11.520885467529297
2015-05-11,12.066699981689453,12.066699981689453,12.066699981689453,12.066699981689453,0.0,11.520885467529297
2015-05-12,13.27180004119873,13.27180004119873,13.27180004119873,13.27180004119873,1654512.0,12.67147445678711
2015-05-13,14.512800216674805,12.66670036315918,14.512800216674805,13.10260009765625,48672407.0,12.509927749633789
2015-05-14,13.328200340270996,12.717900276184082,12.948699951171875,12.81029987335205,19181672.0,12.230849266052246
2015-05-15,13.076899528503418,11.97439956665039,12.871800422668457,12.851300239562988,23847682.0,12.26999568939209
2015-05-18,13.569199562072754,12.46150016784668,12.743599891662598,12.83080005645752,34660044.0,12.250421524047852
2015-05-19,13.046199798583984,12.584600448608398,12.764100074768066,12.933300018310547,16121638.0,12.348285675048828
2015-05-20,13.071800231933594,12.764100074768066,12.794899940490723,12.93850040435791,17435895.0,12.353251457214355
2015-05-21,13.215399742126465,12.820500373840332,13.215399742126465,12.866700172424316,17507649.0,12.284698486328125
2015-05-22,12.989700317382812,12.46150016784668,12.866700172424316,12.646200180053711,25194984.0,12.074172973632812
2015-05-25,13.912799835205078,12.53849983215332,12.738499641418457,13.912799835205078,35721819.0,13.283480644226074
2015-05-26,14.359000205993652,13.440999984741211,13.912799835205078,13.99489974975586,34632278.0,13.361865997314453
2015-05-27,14.610300064086914,13.748700141906738,14.066699981689453,14.246199607849121,25083801.0,13.601799011230469
2015-05-28,14.487199783325195,12.820500373840332,14.359000205993652,12.825599670410156,26593528.0,12.245457649230957
2015-05-29,13.020500183105469,11.579500198364258,12.651300430297852,12.399999618530273,23940444.0,11.83910846710205
2015-06-01,12.820500373840332,12.220499992370605,12.656399726867676,12.774399757385254,23598334.0,12.196573257446289
2015-06-02,12.97439956665039,12.512800216674805,12.779500007629395,12.953800201416016,21695871.0,12.36785888671875
2015-06-03,13.948699951171875,12.825599670410156,12.840999603271484,13.251299858093262,25231833.0,12.651901245117188
2015-06-04,13.33329963684082,12.282099723815918,13.33329963684082,12.871800422668457,18846457.0,12.289567947387695
2015-06-05,13.948699951171875,12.876899719238281,13.948699951171875,13.18970012664795,32898366.0,12.593088150024414
2015-06-08,13.33329963684082,12.820500373840332,13.21030044555664,13.06149959564209,17714934.0,12.470686912536621
2015-06-09,13.589699745178223,13.015399932861328,13.066699981689453,13.328200340270996,29412807.0,12.725323677062988
2015-06-10,14.610300064086914,13.179499626159668,13.487199783325195,14.456399917602539,53207918.0,13.802491188049316
2015-06-11,15.62559986114502,14.087200164794922,14.256400108337402,15.205100059509277,44027727.0,14.517326354980469
2015-06-12,15.630800247192383,14.969200134277344,14.984600067138672,15.287199974060059,37587878.0,14.595711708068848
2015-06-15,15.533300399780273,14.60509967803955,15.276900291442871,15.056400299072266,37128189.0,14.375351905822754
2015-06-16,16.471799850463867,14.548700332641602,14.871800422668457,15.846199989318848,42027094.0,15.129426956176758
2015-06-17,15.923100471496582,14.774399757385254,15.384599685668945,15.651300430297852,23365477.0,14.943344116210938
2015-06-18,15.89739990234375,14.087200164794922,15.89739990234375,14.087200164794922,31102236.0,13.449992179870605
2015-06-19,13.738499641418457,12.676899909973145,13.738499641418457,12.676899909973145,19580232.0,12.103483200073242
2015-06-23,13.589699745178223,11.410300254821777,12.205100059509277,13.112799644470215,25056710.0,12.519665718078613
2015-06-24,13.487199783325195,12.661499977111816,13.143600463867188,12.876899719238281,22376041.0,12.29443645477295
2015-06-25,12.876899719238281,11.589699745178223,12.876899719238281,11.7076997756958,31390944.0,11.178123474121094
2015-06-26,11.27180004119873,10.53849983215332,11.27180004119873,10.53849983215332,11503720.0,10.061810493469238
2015-06-29,10.758999824523926,9.48717975616455,10.574399948120117,9.48717975616455,13011359.0,9.058045387268066
2015-06-30,10.43589973449707,8.538459777832031,8.805130004882812,9.84103012084961,32566053.0,9.395889282226562
2015-07-01,10.18970012664795,8.856410026550293,9.764100074768066,9.143589973449707,26777612.0,8.729995727539062
2015-07-02,9.420510292053223,8.297430038452148,8.907690048217773,8.323080062866211,22720943.0,7.946600914001465
2015-07-03,8.317950248718262,7.492310047149658,8.205129623413086,7.492310047149658,22880599.0,7.153409481048584
2015-07-06,8.241020202636719,6.758969783782959,8.241020202636719,8.241020202636719,32982565.0,7.868252754211426
2015-07-07,8.27178955078125,7.415380001068115,7.846149921417236,7.6820502281188965,23679850.0,7.334566593170166
2015-07-08,7.6820502281188965,7.6820502281188965,7.6820502281188965,7.6820502281188965,0.0,7.334566593170166
2015-07-09,7.6820502281188965,7.6820502281188965,7.6820502281188965,7.6820502281188965,0.0,7.334566593170166
2015-07-10,7.6820502281188965,7.6820502281188965,7.6820502281188965,7.6820502281188965,0.0,7.334566593170166
2015-07-13,8.451279640197754,8.451279640197754,8.451279640197754,8.451279640197754,1870090.0,8.069001197814941
2015-07-14,9.297430038452148,9.128210067749023,9.297430038452148,9.297430038452148,11280570.0,8.87687873840332
2015-07-15,9.43589973449707,8.369230270385742,9.43589973449707,8.369230270385742,19909578.0,7.990664005279541
2015-07-16,9.184619903564453,7.666669845581055,7.743589878082275,8.77949047088623,18691494.0,8.382366180419922
2015-07-17,9.420510292053223,8.974360466003418,8.979490280151367,9.338459968566895,12152715.0,8.916050910949707
2015-07-20,9.72819995880127,9.076919555664062,9.323080062866211,9.297430038452148,11502312.0,8.87687873840332
2015-07-21,9.425640106201172,8.861539840698242,9.205129623413086,9.251279830932617,9845021.0,8.832815170288086
2015-07-22,9.641019821166992,8.861539840698242,9.184619903564453,9.55897045135498,12431035.0,9.1265869140625
2015-07-23,9.99487018585205,9.441020011901855,9.72819995880127,9.89231014251709,13516684.0,9.444849967956543
2015-07-24,10.0,9.235899925231934,9.83590030670166,9.712820053100586,12657775.0,9.273479461669922
2015-07-27,9.594869613647461,8.743590354919434,9.594869613647461,9.025639533996582,18035879.0,8.617382049560547
2015-07-28,9.169230461120605,8.143589973449707,8.384610176086426,8.712820053100586,15892899.0,8.318711280822754
2015-07-29,9.128210067749023,8.517950057983398,8.871789932250977,9.102560043334961,8394122.0,8.69082260131836
2015-07-30,9.51282024383545,8.717949867248535,9.10768985748291,9.076919555664062,8696420.0,8.666342735290527
2015-07-31,9.230770111083984,8.861539840698242,8.861539840698242,9.097430229187012,4738084.0,8.685925483703613
2015-08-03,9.312820434570312,8.287179946899414,9.076919555664062,9.287179946899414,12708762.0,8.86709213256836
2015-08-04,9.687179565429688,9.148719787597656,9.230770111083984,9.625639915466309,7651593.0,9.190241813659668
2015-08-05,9.810259819030762,9.389739990234375,9.630769729614258,9.471790313720703,8266020.0,9.043352127075195
2015-08-06,9.897439956665039,9.230770111083984,9.282050132751465,9.651280403137207,6916979.0,9.214722633361816
2015-08-07,10.153800010681152,9.589739799499512,9.84103012084961,10.092300415039062,11942394.0,9.635793685913086
2015-08-10,10.482099533081055,9.748720169067383,10.076899528503418,10.364100456237793,17617741.0,9.895299911499023
2015-08-11,10.420499801635742,10.0,10.353799819946289,10.051300048828125,16542542.0,9.596648216247559
2015-08-12,9.94871997833252,9.307689666748047,9.758970260620117,9.333330154418945,16273042.0,8.911154747009277
2015-08-13,9.77949047088623,9.11281967163086,9.333330154418945,9.717949867248535,10482490.0,9.278377532958984
2015-08-14,9.923080444335938,9.635899543762207,9.635899543762207,9.882049560546875,9737369.0,9.435053825378418
2015-08-17,10.246199607849121,9.846150398254395,9.846150398254395,10.199999809265137,10151062.0,9.73862075805664
2015-08-18,10.348699569702148,9.32820987701416,10.205100059509277,9.851280212402344,22495441.0,9.405675888061523
2015-08-19,10.092300415039062,9.538459777832031,9.589739799499512,9.882049560546875,15219344.0,9.435053825378418
2015-08-20,9.94871997833252,9.743590354919434,9.774359703063965,9.805130004882812,10938450.0,9.361612319946289
2015-08-21,10.251299858093262,9.630769729614258,9.641019821166992,9.717949867248535,16031638.0,9.278377532958984
2015-08-24,9.641019821166992,8.748720169067383,9.579489707946777,8.800000190734863,16063177.0,8.401948928833008
2015-08-25,8.692310333251953,7.91795015335083,8.205129623413086,7.91795015335083,7702375.0,7.559796333312988
2015-08-26,8.425640106201172,7.69743013381958,7.91795015335083,8.22050952911377,10651502.0,7.848670959472656
2015-08-27,9.041029930114746,8.256409645080566,8.256409645080566,9.041029930114746,10594915.0,8.632076263427734
2015-08-28,9.738459587097168,9.046150207519531,9.374360084533691,9.733329772949219,13717549.0,9.293061256408691
2015-08-31,10.10260009765625,9.128210067749023,9.54358959197998,9.861539840698242,10295939.0,9.415471076965332
2015-09-01,9.743590354919434,9.128210067749023,9.743590354919434,9.67179012298584,7871506.0,9.234304428100586
2015-09-02,9.415379524230957,8.72819995880127,9.071789741516113,9.148719787597656,12114004.0,8.734893798828125
2015-09-07,9.600000381469727,8.974360466003418,8.974360466003418,9.199999809265137,5993124.0,8.783854484558105
2015-09-08,9.984620094299316,8.974360466003418,9.199999809265137,9.866669654846191,8583330.0,9.420369148254395
2015-09-09,10.030799865722656,9.5076904296875,9.692310333251953,9.723079681396484,23260288.0,9.28327465057373
2015-09-10,9.661540031433105,8.748720169067383,9.48717975616455,8.748720169067383,19546957.0,8.352988243103027
2015-09-11,9.05128002166748,8.410260200500488,8.410260200500488,8.953849792480469,13379189.0,8.54883861541748
2015-09-14,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-09-15,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-09-16,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-09-17,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-09-18,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-09-21,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-09-22,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-09-23,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-09-24,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-09-25,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-09-28,9.05128002166748,8.410260200500488,8.410260200500488,8.953849792480469,13379189.0,8.54883861541748
2015-09-29,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-09-30,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-08,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-09,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-12,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-13,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-14,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-15,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-16,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-19,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-20,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-21,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-22,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-23,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-26,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-27,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-28,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-29,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-10-30,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-02,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-03,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-04,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-05,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-06,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-09,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-10,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-11,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-12,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-13,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-16,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-17,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-18,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-19,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-20,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-23,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-24,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-25,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-26,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-27,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-11-30,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-01,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-02,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-03,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-04,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-07,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-08,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-09,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-10,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-11,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-14,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-15,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-16,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-17,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-18,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-21,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-22,8.953849792480469,8.953849792480469,8.953849792480469,8.953849792480469,0.0,8.54883861541748
2015-12-23,9.846150398254395,9.846150398254395,9.846150398254395,9.846150398254395,113675.0,9.400777816772461
2015-12-24,10.83080005645752,10.83080005645752,10.83080005645752,10.83080005645752,178687.0,10.340888977050781
2015-12-25,11.915399551391602,10.230799674987793,11.915399551391602,11.261500358581543,65680405.0,10.752107620239258
2015-12-28,10.969200134277344,10.39229965209961,10.923100471496582,10.415399551391602,27066058.0,9.9442777633667
2015-12-29,10.692299842834473,10.230799674987793,10.307700157165527,10.43850040435791,11507263.0,9.966334342956543
2015-12-30,10.46150016784668,10.069199562072754,10.446200370788574,10.115400314331055,15527376.0,9.657848358154297
2015-12-31,10.230799674987793,9.846150398254395,10.115400314331055,9.876919746398926,9365145.0,9.430155754089355
2016-01-04,9.984620094299316,8.89231014251709,9.823080062866211,8.89231014251709,8060293.0,8.490081787109375
2016-01-05,8.676919937133789,8.100000381469727,8.307689666748047,8.415379524230957,13948716.0,8.0347261428833
2016-01-06,8.61538028717041,8.415379524230957,8.461540222167969,8.61538028717041,8259543.0,8.225680351257324
2016-01-07,8.646149635314941,7.753849983215332,8.61538028717041,7.753849983215332,2514265.0,7.40311861038208
2016-01-08,8.038459777832031,7.084619998931885,8.038459777832031,7.7153801918029785,10512934.0,7.366389274597168
2016-01-11,7.953849792480469,7.315380096435547,7.7153801918029785,7.415380001068115,9843519.0,7.079958915710449
2016-01-12,7.676919937133789,7.1615400314331055,7.576920032501221,7.538459777832031,7811104.0,7.197471618652344
2016-01-13,7.761539936065674,7.407690048217773,7.623079776763916,7.423079967498779,8024304.0,7.087310791015625
2016-01-14,8.169230461120605,7.2153801918029785,7.361539840698242,8.169230461120605,32141873.0,7.799710750579834
2016-01-15,8.976920127868652,8.21537971496582,8.323080062866211,8.676919937133789,38283291.0,8.284435272216797
2016-01-18,9.346150398254395,8.246150016784668,8.623080253601074,9.307689666748047,37476544.0,8.886673927307129
2016-01-19,9.61538028717041,9.038459777832031,9.11538028717041,9.361539840698242,29896149.0,8.938087463378906
2016-01-20,9.600000381469727,9.076919555664062,9.176919937133789,9.292309761047363,19795405.0,8.871990203857422
2016-01-21,9.89231014251709,9.146149635314941,9.161540031433105,9.623080253601074,28295469.0,9.187798500061035
2016-01-22,9.846150398254395,9.100000381469727,9.60768985748291,9.515379905700684,18514278.0,9.084969520568848
2016-01-25,10.0,9.307689666748047,9.623080253601074,9.969229698181152,21881271.0,9.518289566040039
2016-01-26,9.846150398254395,9.246150016784668,9.815380096435547,9.469229698181152,20878761.0,9.04090690612793
2016-01-27,9.669230461120605,8.530770301818848,9.323080062866211,9.630769729614258,20905964.0,9.19513988494873
2016-01-28,10.0,9.323080062866211,9.399999618530273,9.646149635314941,17667790.0,9.209823608398438
2016-01-29,10.369199752807617,9.076919555664062,9.461540222167969,10.03849983215332,23627306.0,9.584426879882812
2016-02-01,10.092300415039062,9.569230079650879,10.0,9.653849601745605,12850524.0,9.217175483703613
2016-02-02,9.915379524230957,9.584609985351562,9.584609985351562,9.684619903564453,9111329.0,9.246554374694824
2016-02-03,9.738459587097168,9.0,9.5,9.707690238952637,17013265.0,9.26858139038086
2016-02-04,9.861539840698242,9.546150207519531,9.692310333251953,9.61538028717041,11730576.0,9.180445671081543
2016-02-05,9.730770111083984,9.21537971496582,9.630769729614258,9.238459587097168,5980483.0,8.820574760437012
2016-02-15,9.338459968566895,8.738459587097168,8.853850364685059,9.238459587097168,7740003.0,8.820574760437012
2016-02-16,9.584609985351562,9.253849983215332,9.253849983215332,9.5,8650410.0,9.070284843444824
2016-02-17,9.830769538879395,9.461540222167969,9.530770301818848,9.692310333251953,8432639.0,9.253896713256836
2016-02-18,10.10770034790039,9.546150207519531,9.669230461120605,10.069199562072754,14714390.0,9.613738059997559
2016-02-19,10.0,9.746150016784668,9.930769920349121,9.830769538879395,9103581.0,9.386092185974121
2016-02-22,9.984620094299316,9.776920318603516,9.984620094299316,9.899999618530273,8361039.0,9.452191352844238
2016-02-23,9.923080444335938,9.415379524230957,9.923080444335938,9.569230079650879,7950761.0,9.136383056640625
2016-02-24,9.638460159301758,9.2846097946167,9.561539649963379,9.453849792480469,6059618.0,9.026222229003906
2016-02-25,10.199999809265137,9.623080253601074,9.753849983215332,10.007699966430664,27489079.0,9.555020332336426
2016-02-26,11.007699966430664,9.853850364685059,9.969229698181152,10.976900100708008,39431740.0,10.480380058288574
2016-02-29,10.761500358581543,9.876919746398926,10.761500358581543,9.876919746398926,20194521.0,9.430155754089355
2016-03-01,9.876919746398926,8.89231014251709,9.146149635314941,9.438460350036621,24018536.0,9.011528968811035
2016-03-02,9.984620094299316,9.230770111083984,9.230770111083984,9.830769538879395,18507637.0,9.386092185974121
2016-03-03,9.876919746398926,9.184619903564453,9.823080062866211,9.453849792480469,17438460.0,9.026222229003906
2016-03-04,10.223099708557129,9.453849792480469,9.461540222167969,9.830769538879395,20747751.0,9.386092185974121
2016-03-07,10.03849983215332,9.61538028717041,9.907690048217773,9.869230270385742,11791887.0,9.422813415527344
2016-03-08,9.738459587097168,9.153849601745605,9.738459587097168,9.623080253601074,10667179.0,9.187798500061035
2016-03-09,9.423080444335938,9.161540031433105,9.353850364685059,9.246150016784668,7180608.0,8.82791805267334
2016-03-10,9.361539840698242,8.953849792480469,9.276920318603516,8.969229698181152,5518648.0,8.563523292541504
2016-03-11,9.21537971496582,8.846150398254395,8.938460350036621,9.11538028717041,4471119.0,8.703063011169434
2016-03-14,9.423080444335938,9.161540031433105,9.192310333251953,9.276920318603516,7086450.0,8.85729694366455
2016-03-15,9.276920318603516,8.969229698181152,9.276920318603516,8.984620094299316,6254371.0,8.578217506408691
2016-03-16,9.161540031433105,8.7846097946167,8.9923095703125,8.792309761047363,5013788.0,8.39460563659668
2016-03-17,9.192310333251953,8.846150398254395,8.923080444335938,9.076919555664062,6938361.0,8.666342735290527
2016-03-18,9.376919746398926,9.015379905700684,9.276920318603516,9.269229888916016,10336255.0,8.849953651428223
2016-03-21,9.4923095703125,9.246150016784668,9.369230270385742,9.461540222167969,11637735.0,9.033565521240234
2016-03-22,9.438460350036621,9.238459587097168,9.384610176086426,9.269229888916016,7910715.0,8.849953651428223
2016-03-23,9.5076904296875,9.253849983215332,9.323080062866211,9.446149826049805,9004593.0,9.01887035369873
2016-03-24,10.230799674987793,9.269229888916016,9.307689666748047,9.653849601745605,17119027.0,9.217175483703613
2016-03-25,9.907690048217773,9.4923095703125,9.5076904296875,9.853850364685059,12762291.0,9.408130645751953
2016-03-28,10.16919994354248,9.646149635314941,10.153800010681152,9.7846097946167,13250149.0,9.342020034790039
2016-03-29,9.869230270385742,9.461540222167969,9.692310333251953,9.4923095703125,7549466.0,9.062943458557129
2016-03-30,9.684619903564453,9.5,9.5076904296875,9.653849601745605,7506278.0,9.217175483703613
2016-03-31,9.761540412902832,9.5076904296875,9.692310333251953,9.592309951782227,8166009.0,9.158419609069824
2016-04-01,9.907690048217773,9.476920127868652,9.523079872131348,9.753849983215332,6487559.0,9.312651634216309
2016-04-05,9.838459968566895,9.653849601745605,9.761540412902832,9.792309761047363,6572329.0,9.349372863769531
2016-04-06,9.884610176086426,9.523079872131348,9.807689666748047,9.661540031433105,6905160.0,9.224518775939941
2016-04-07,9.807689666748047,9.530770301818848,9.692310333251953,9.576919555664062,5728765.0,9.143725395202637
2016-04-08,9.60768985748291,9.407690048217773,9.484620094299316,9.523079872131348,4871690.0,9.092321395874023
2016-04-11,9.669230461120605,9.553850173950195,9.553850173950195,9.600000381469727,4313496.0,9.165761947631836
2016-04-12,9.938460350036621,9.623080253601074,9.692310333251953,9.746150016784668,12845921.0,9.305301666259766
2016-04-13,9.884610176086426,9.699999809265137,9.746150016784668,9.753849983215332,16326936.0,9.312651634216309
2016-04-14,9.800000190734863,9.600000381469727,9.753849983215332,9.71537971496582,8699525.0,9.275922775268555
2016-04-15,9.861539840698242,9.623080253601074,9.730770111083984,9.676919937133789,8610014.0,9.239202499389648
2016-04-18,9.61538028717041,9.415379524230957,9.61538028717041,9.438460350036621,7242285.0,9.011528968811035
2016-04-19,9.592309951782227,9.353850364685059,9.446149826049805,9.476920127868652,8906521.0,9.048249244689941
2016-04-20,9.530770301818848,8.753849983215332,9.476920127868652,8.823080062866211,12523759.0,8.42398452758789
2016-04-21,9.023079872131348,8.669230461120605,8.876919746398926,8.707690238952637,5856869.0,8.313813209533691
2016-04-22,8.861539840698242,8.61538028717041,8.692310333251953,8.769229888916016,5030274.0,8.372570037841797
2016-04-25,9.269229888916016,8.692310333251953,8.861539840698242,9.176919937133789,8868386.0,8.761818885803223
2016-04-26,9.300000190734863,9.015379905700684,9.038459777832031,9.223079681396484,7766297.0,8.805890083312988
2016-04-27,9.253849983215332,9.0,9.138460159301758,9.076919555664062,3835301.0,8.666342735290527
2016-04-28,9.138460159301758,8.846150398254395,9.076919555664062,8.915379524230957,6397019.0,8.512109756469727
2016-04-29,9.238459587097168,8.753849983215332,9.238459587097168,8.769229888916016,6916404.0,8.372570037841797
2016-05-03,8.946149826049805,8.692310333251953,8.800000190734863,8.830769538879395,9228386.0,8.431326866149902
2016-05-04,8.830769538879395,8.746150016784668,8.815380096435547,8.792309761047363,6720043.0,8.39460563659668
2016-05-05,8.830769538879395,8.676919937133789,8.807689666748047,8.753849983215332,7301698.0,8.357885360717773
2016-05-06,8.915379524230957,8.600000381469727,8.776920318603516,8.61538028717041,10902135.0,8.225680351257324
2016-05-09,8.861539840698242,8.461540222167969,8.676919937133789,8.676919937133789,9597316.0,8.284435272216797
2016-05-10,8.7846097946167,8.323080062866211,8.707690238952637,8.407690048217773,7139847.0,8.027383804321289
2016-05-11,8.538459777832031,8.21537971496582,8.538459777832031,8.300000190734863,5985320.0,7.924565315246582
2016-05-12,8.292309761047363,7.861539840698242,8.269229888916016,8.123080253601074,4724553.0,7.755647659301758
2016-05-13,8.184619903564453,7.900000095367432,8.046150207519531,7.961540222167969,3281518.0,7.601414680480957
2016-05-16,8.39231014251709,7.815380096435547,7.907690048217773,8.384610176086426,7122758.0,8.005348205566406
2016-05-17,8.39231014251709,8.153849601745605,8.376919746398926,8.253849983215332,3912144.0,7.880502223968506
2016-05-18,8.192310333251953,7.938459873199463,8.184619903564453,8.084609985351562,3967607.0,7.7189178466796875
2016-05-19,8.223079681396484,8.0076904296875,8.076919555664062,8.076919555664062,2505248.0,7.711575031280518
2016-05-20,8.123080253601074,7.938459873199463,8.0076904296875,8.100000381469727,2778561.0,7.733612060546875
2016-05-23,8.176919937133789,8.015379905700684,8.100000381469727,8.153849601745605,3418719.0,7.785025596618652
2016-05-24,8.961540222167969,8.123080253601074,8.153849601745605,8.776920318603516,14969457.0,8.379912376403809
2016-05-25,8.830769538879395,8.369230270385742,8.776920318603516,8.446149826049805,9596419.0,8.064104080200195
2016-05-26,8.430769920349121,8.076919555664062,8.384610176086426,8.292309761047363,5532043.0,7.917222023010254
2016-05-27,8.292309761047363,7.907690048217773,8.123080253601074,7.930769920349121,18972497.0,7.572036266326904
2016-05-30,7.830770015716553,7.553850173950195,7.730770111083984,7.684619903564453,20284914.0,7.337020397186279
2016-05-31,7.923079967498779,7.630770206451416,7.676919937133789,7.876920223236084,26441190.0,7.520622253417969
2016-06-01,7.869229793548584,7.7153801918029785,7.776919841766357,7.807690143585205,35436030.0,7.45452356338501
2016-06-02,7.7846198081970215,7.538459777832031,7.769229888916016,7.7153801918029785,45649463.0,7.366389274597168
2016-06-03,7.692309856414795,7.407690048217773,7.692309856414795,7.538459777832031,49160970.0,7.197471618652344
2016-06-06,7.676919937133789,7.5,7.546150207519531,7.653850078582764,46990906.0,7.307641983032227
2016-06-07,7.653850078582764,7.430769920349121,7.653850078582764,7.476920127868652,50597177.0,7.1387152671813965
2016-06-08,7.446149826049805,7.130770206451416,7.423079967498779,7.184619903564453,56605876.0,6.8596367835998535
2016-06-13,6.992310047149658,6.4692301750183105,6.923079967498779,6.4692301750183105,50405561.0,6.17660665512085
2016-06-14,7.053850173950195,6.061540126800537,6.384610176086426,6.830770015716553,61955981.0,6.521792888641357
2016-06-15,7.153850078582764,6.476920127868652,6.584619998931885,6.992310047149658,54913017.0,6.676025867462158
2016-06-16,6.915380001068115,6.4692301750183105,6.900000095367432,6.492310047149658,59849493.0,6.198642253875732
2016-06-17,6.7846198081970215,6.492310047149658,6.538459777832031,6.699999809265137,58312991.0,6.396937370300293
2016-06-20,7.169229984283447,6.676919937133789,6.676919937133789,7.1461501121521,71438251.0,6.822906970977783
2016-06-21,7.638460159301758,7.007689952850342,7.2153801918029785,7.5307698249816895,93016925.0,7.190129280090332
2016-06-22,7.438459873199463,7.1615400314331055,7.376920223236084,7.300000190734863,57071518.0,6.9697980880737305
2016-06-23,7.415380001068115,7.099999904632568,7.276919841766357,7.269229888916016,47771622.0,6.940419673919678
2016-06-24,7.2076897621154785,6.769229888916016,7.192309856414795,6.992310047149658,66186265.0,6.676025867462158
2016-06-27,7.069230079650879,6.699999809265137,6.884610176086426,6.915380001068115,109313258.0,6.602575778961182
2016-06-28,6.884610176086426,6.692309856414795,6.769229888916016,6.830770015716553,61301649.0,6.521792888641357
2016-06-29,7.084619998931885,6.830770015716553,6.884610176086426,6.89231014251709,91277565.0,6.580549240112305
2016-06-30,6.907690048217773,6.653850078582764,6.907690048217773,6.699999809265137,71522448.0,6.396937370300293
2016-07-01,6.800000190734863,6.6615400314331055,6.730770111083984,6.761539936065674,52525513.0,6.455694198608398
2016-07-04,6.815380096435547,6.676919937133789,6.738460063934326,6.807690143585205,67270086.0,6.499757289886475
2016-07-05,6.823080062866211,6.730770111083984,6.807690143585205,6.769229888916016,44634154.0,6.463036060333252
2016-07-06,6.915380001068115,6.684619903564453,6.761539936065674,6.8538498878479,59609247.0,6.54382848739624
2016-07-07,7.061540126800537,6.823080062866211,6.861539840698242,6.915380001068115,74276111.0,6.602575778961182
2016-07-08,6.961540222167969,6.776919841766357,6.923079967498779,6.7923102378845215,40920020.0,6.485072612762451
2016-07-11,6.876920223236084,6.753849983215332,6.846149921417236,6.815380096435547,48716319.0,6.507099151611328
2016-07-12,6.8384599685668945,6.615379810333252,6.8384599685668945,6.769229888916016,55221487.0,6.463036060333252
2016-07-13,6.815380096435547,6.730770111083984,6.776919841766357,6.7846198081970215,39770216.0,6.477729797363281
2016-07-14,6.923079967498779,6.769229888916016,6.7923102378845215,6.7923102378845215,58145525.0,6.485072612762451
2016-07-15,6.8384599685668945,6.723080158233643,6.7923102378845215,6.800000190734863,34789173.0,6.492414951324463
2016-07-18,6.900000095367432,6.753849983215332,6.7923102378845215,6.846149921417236,34050117.0,6.536477088928223
2016-07-19,6.884610176086426,6.723080158233643,6.830770015716553,6.823080062866211,40782138.0,6.514450550079346
2016-07-20,7.153850078582764,6.800000190734863,6.807690143585205,7.092309951782227,103220067.0,6.771502494812012
2016-07-21,7.330770015716553,7.0307698249816895,7.099999904632568,7.323080062866211,103634031.0,6.9918341636657715
2016-07-22,7.815380096435547,7.269229888916016,7.323080062866211,7.684619903564453,161635399.0,7.337020397186279
2016-07-25,7.815380096435547,7.346149921417236,7.692309856414795,7.484610080718994,139815236.0,7.146057605743408
2016-07-26,7.484610080718994,7.276919841766357,7.430769920349121,7.384610176086426,88458542.0,7.050580978393555
2016-07-27,7.623079776763916,6.953849792480469,7.369229793548584,7.230770111083984,122208751.0,6.9036993980407715
2016-07-28,7.430769920349121,7.153850078582764,7.169229984283447,7.361539840698242,67762611.0,7.0285539627075195
2016-07-29,7.361539840698242,7.10768985748291,7.361539840698242,7.1615400314331055,57162007.0,6.837601184844971
2016-08-01,7.223080158233643,7.015379905700684,7.223080158233643,7.084619998931885,39685876.0,6.76416015625
2016-08-02,7.300000190734863,7.053850173950195,7.10768985748291,7.261539936065674,39938440.0,6.933077812194824
2016-08-03,7.276919841766357,7.138460159301758,7.230770111083984,7.169229984283447,33128102.0,6.844943046569824
2016-08-04,7.199999809265137,7.061540126800537,7.176919937133789,7.176919937133789,27544422.0,6.852285385131836
2016-08-05,7.238460063934326,7.053850173950195,7.153850078582764,7.061540126800537,38740006.0,6.742124557495117
2016-08-08,7.053850173950195,6.923079967498779,7.023079872131348,7.046150207519531,31849307.0,6.727430820465088
2016-08-09,7.199999809265137,7.023079872131348,7.046150207519531,7.176919937133789,33126117.0,6.852285385131836
2016-08-10,7.199999809265137,7.069230079650879,7.184619903564453,7.099999904632568,33433318.0,6.778844356536865
2016-08-11,7.099999904632568,6.930769920349121,7.099999904632568,6.938459873199463,30387206.0,6.6246113777160645
2016-08-12,6.9692301750183105,6.7846198081970215,6.915380001068115,6.907690048217773,41598020.0,6.59523344039917
2016-08-15,7.076920032501221,6.869229793548584,6.869229793548584,7.046150207519531,45914980.0,6.727430820465088
2016-08-16,7.099999904632568,6.984610080718994,7.076920032501221,7.007689952850342,39397064.0,6.690710067749023
2016-08-17,7.015379905700684,6.923079967498779,7.007689952850342,6.992310047149658,32791041.0,6.676025867462158
2016-08-18,7.130770206451416,6.984610080718994,7.0,7.061540126800537,45400992.0,6.742124557495117
2016-08-19,7.184619903564453,7.038459777832031,7.061540126800537,7.092309951782227,42677954.0,6.771502494812012
2016-08-22,7.584619998931885,7.153850078582764,7.153850078582764,7.3538498878479,102824445.0,7.021212100982666
2016-08-23,7.730770111083984,7.361539840698242,7.384610176086426,7.676919937133789,112478757.0,7.3296685218811035
2016-08-24,7.723080158233643,7.423079967498779,7.723080158233643,7.438459873199463,77638728.0,7.10199499130249
2016-08-25,7.415380001068115,7.1615400314331055,7.384610176086426,7.315380096435547,54950959.0,6.984482288360596
2016-08-26,7.569230079650879,7.330770015716553,7.330770015716553,7.438459873199463,46750189.0,7.10199499130249
2016-08-29,7.653850078582764,7.438459873199463,7.438459873199463,7.523079872131348,36206049.0,7.1827874183654785
2016-08-30,7.538459777832031,7.361539840698242,7.5,7.4692301750183105,26288368.0,7.131373405456543
2016-08-31,7.5307698249816895,7.315380096435547,7.484610080718994,7.330770015716553,27648818.0,6.999176502227783
2016-09-01,7.39231014251709,7.199999809265137,7.3384599685668945,7.199999809265137,26170206.0,6.874320983886719
2016-09-02,7.230770111083984,7.10768985748291,7.199999809265137,7.169229984283447,22026735.0,6.844943046569824
2016-09-05,7.261539936065674,7.1461501121521,7.192309856414795,7.169229984283447,16094141.0,6.844943046569824
2016-09-06,7.307690143585205,7.10768985748291,7.2076897621154785,7.307690143585205,24365071.0,6.977140426635742
2016-09-07,7.369229793548584,7.230770111083984,7.2923102378845215,7.253849983215332,23648407.0,6.9257354736328125
2016-09-08,7.269229888916016,7.1615400314331055,7.261539936065674,7.2153801918029785,19150942.0,6.889005661010742
2016-09-09,7.330770015716553,7.169229984283447,7.169229984283447,7.2153801918029785,25129928.0,6.889005661010742
2016-09-12,7.361539840698242,7.023079872131348,7.115379810333252,7.276919841766357,41766220.0,6.9477620124816895
2016-09-13,7.561540126800537,7.2923102378845215,7.330770015716553,7.523079872131348,71359268.0,7.1827874183654785
2016-09-14,7.599999904632568,7.323080062866211,7.461540222167969,7.330770015716553,38253659.0,6.999176502227783
2016-09-19,7.446149826049805,7.2846198081970215,7.330770015716553,7.384610176086426,21592551.0,7.050580978393555
2016-09-20,7.446149826049805,7.2923102378845215,7.361539840698242,7.323080062866211,18470271.0,6.9918341636657715
2016-09-21,7.323080062866211,7.199999809265137,7.323080062866211,7.2076897621154785,22982817.0,6.8816633224487305
2016-09-22,7.276919841766357,7.192309856414795,7.261539936065674,7.238460063934326,16813321.0,6.911042213439941
2016-09-23,7.261539936065674,7.169229984283447,7.253849983215332,7.192309856414795,15742140.0,6.866979122161865
2016-09-26,7.223080158233643,6.930769920349121,7.153850078582764,6.9692301750183105,33551425.0,6.653989791870117
2016-09-27,7.023079872131348,6.869229793548584,6.938459873199463,7.015379905700684,21374103.0,6.698052406311035
2016-09-28,7.023079872131348,6.915380001068115,7.015379905700684,6.938459873199463,14229330.0,6.6246113777160645
2016-09-29,6.992310047149658,6.923079967498779,6.9692301750183105,6.953849792480469,11734502.0,6.639305591583252
2016-09-30,6.976920127868652,6.907690048217773,6.930769920349121,6.930769920349121,12322485.0,6.617269515991211
2016-10-10,7.115379810333252,6.946149826049805,6.976920127868652,7.092309951782227,24029057.0,6.771502494812012
2016-10-11,7.123079776763916,7.0307698249816895,7.092309951782227,7.076920032501221,15291538.0,6.756808280944824
2016-10-12,7.084619998931885,7.015379905700684,7.015379905700684,7.061540126800537,9946400.0,6.742124557495117
2016-10-13,7.099999904632568,6.992310047149658,7.046150207519531,7.076920032501221,16917321.0,6.756808280944824
2016-10-14,7.069230079650879,6.976920127868652,7.061540126800537,7.023079872131348,13948417.0,6.705403804779053
2016-10-17,7.023079872131348,6.923079967498779,7.015379905700684,6.930769920349121,17074587.0,6.617269515991211
2016-10-18,6.976920127868652,6.915380001068115,6.923079967498779,6.9692301750183105,22908730.0,6.653989791870117
2016-10-19,7.0,6.907690048217773,6.992310047149658,6.923079967498779,24783968.0,6.609927177429199
2016-10-20,6.9692301750183105,6.884610176086426,6.923079967498779,6.961540222167969,18698550.0,6.6466474533081055
2016-10-21,6.961540222167969,6.823080062866211,6.961540222167969,6.8538498878479,25763935.0,6.54382848739624
2016-10-24,6.923079967498779,6.846149921417236,6.8538498878479,6.923079967498779,17858677.0,6.609927177429199
2016-10-25,6.961540222167969,6.900000095367432,6.946149826049805,6.930769920349121,24035120.0,6.617269515991211
2016-10-26,6.938459873199463,6.846149921417236,6.930769920349121,6.869229793548584,23617171.0,6.5585126876831055
2016-10-27,6.876920223236084,6.823080062866211,6.846149921417236,6.846149921417236,18097127.0,6.536477088928223
2016-10-28,6.876920223236084,6.746150016784668,6.8538498878479,6.761539936065674,30602000.0,6.455694198608398
2016-10-31,6.830770015716553,6.730770111083984,6.753849983215332,6.800000190734863,23883405.0,6.492414951324463
2016-11-01,6.815380096435547,6.769229888916016,6.807690143585205,6.800000190734863,17474020.0,6.492414951324463
2016-11-02,6.807690143585205,6.6615400314331055,6.800000190734863,6.676919937133789,30147317.0,6.37490177154541
2016-11-03,6.684619903564453,6.584619998931885,6.676919937133789,6.60768985748291,52051411.0,6.308803081512451
2016-11-04,6.630770206451416,6.461540222167969,6.60768985748291,6.476920127868652,42193763.0,6.183948993682861
2016-11-07,6.584619998931885,6.361539840698242,6.476920127868652,6.561540126800537,52034378.0,6.264740943908691
2016-11-08,6.553850173950195,6.484610080718994,6.546150207519531,6.5,29326553.0,6.205984592437744
2016-11-09,6.523079872131348,6.346149921417236,6.523079872131348,6.407690048217773,34720968.0,6.117850303649902
2016-11-10,6.507689952850342,6.423079967498779,6.453849792480469,6.5,24995100.0,6.205984592437744
2016-11-11,6.6461501121521,6.461540222167969,6.5,6.576920032501221,35410672.0,6.279425144195557
2016-11-14,6.630770206451416,6.5,6.553850173950195,6.599999904632568,33740276.0,6.301461219787598
2016-11-15,6.676919937133789,6.584619998931885,6.584619998931885,6.6461501121521,26016329.0,6.345523357391357
2016-11-16,6.7153801918029785,6.615379810333252,6.615379810333252,6.623079776763916,21238139.0,6.323497295379639
2016-11-17,6.830770015716553,6.60768985748291,6.630770206451416,6.746150016784668,56863179.0,6.440999984741211
2016-11-18,6.776919841766357,6.669229984283447,6.753849983215332,6.684619903564453,24645103.0,6.382253170013428
2016-11-21,6.730770111083984,6.6461501121521,6.676919937133789,6.699999809265137,17529404.0,6.396937370300293
2016-11-22,6.746150016784668,6.669229984283447,6.699999809265137,6.738460063934326,20519155.0,6.433658599853516
2016-11-23,6.907690048217773,6.723080158233643,6.8384599685668945,6.753849983215332,29724006.0,6.448351860046387
2016-11-24,6.753849983215332,6.653850078582764,6.746150016784668,6.676919937133789,23732920.0,6.37490177154541
2016-11-25,6.684619903564453,6.553850173950195,6.653850078582764,6.653850078582764,20154699.0,6.352875709533691
2016-11-28,6.738460063934326,6.6461501121521,6.6615400314331055,6.684619903564453,21254179.0,6.382253170013428
2016-11-29,6.7923102378845215,6.638460159301758,6.692309856414795,6.653850078582764,30547801.0,6.352875709533691
2016-11-30,6.6461501121521,6.523079872131348,6.630770206451416,6.538459777832031,24220684.0,6.242704391479492
2016-12-01,6.653850078582764,6.5307698249816895,6.561540126800537,6.630770206451416,24783249.0,6.330839157104492
2016-12-02,6.7076897621154785,6.584619998931885,6.615379810333252,6.615379810333252,27472946.0,6.316145420074463
2016-12-05,6.692309856414795,6.546150207519531,6.569230079650879,6.615379810333252,17682520.0,6.316145420074463
2016-12-06,6.746150016784668,6.623079776763916,6.638460159301758,6.7076897621154785,20744126.0,6.404280185699463
2016-12-07,6.7923102378845215,6.676919937133789,6.730770111083984,6.746150016784668,28046478.0,6.440999984741211
2016-12-08,6.7923102378845215,6.699999809265137,6.746150016784668,6.753849983215332,31240976.0,6.448351860046387
2016-12-09,6.776919841766357,6.669229984283447,6.761539936065674,6.692309856414795,31005195.0,6.3895955085754395
2016-12-12,6.753849983215332,6.407690048217773,6.753849983215332,6.415380001068115,38653768.0,6.125191688537598
2016-12-13,6.492310047149658,6.361539840698242,6.400000095367432,6.415380001068115,24182182.0,6.125191688537598
2016-12-14,6.4692301750183105,6.39231014251709,6.423079967498779,6.415380001068115,14252845.0,6.125191688537598
2016-12-15,6.446149826049805,6.384610176086426,6.423079967498779,6.430769920349121,14595133.0,6.139885902404785
2016-12-16,6.461540222167969,6.400000095367432,6.423079967498779,6.430769920349121,12090586.0,6.139885902404785
2016-12-19,6.446149826049805,6.384610176086426,6.430769920349121,6.446149826049805,11600686.0,6.15457010269165
2016-12-20,6.453849792480469,6.361539840698242,6.423079967498779,6.453849792480469,18996484.0,6.161921977996826
2016-12-21,6.6461501121521,6.430769920349121,6.438459873199463,6.584619998931885,26030215.0,6.286777019500732
2016-12-22,6.7153801918029785,6.561540126800537,6.569230079650879,6.623079776763916,23102266.0,6.323497295379639
2016-12-23,6.738460063934326,6.561540126800537,6.676919937133789,6.599999904632568,27985005.0,6.301461219787598
2016-12-26,6.599999904632568,6.4692301750183105,6.576920032501221,6.523079872131348,18891181.0,6.228020191192627
2016-12-27,6.553850173950195,6.484610080718994,6.5307698249816895,6.492310047149658,15292683.0,6.198642253875732
2016-12-28,6.523079872131348,6.446149826049805,6.492310047149658,6.4692301750183105,18038919.0,6.17660665512085
2016-12-29,6.5,6.415380001068115,6.453849792480469,6.476920127868652,16453331.0,6.183948993682861
2016-12-30,6.638460159301758,6.461540222167969,6.461540222167969,6.584619998931885,26009545.0,6.286777019500732
2017-01-03,6.630770206451416,6.553850173950195,6.584619998931885,6.576920032501221,16856109.0,6.279425144195557
2017-01-04,6.653850078582764,6.569230079650879,6.599999904632568,6.623079776763916,22406112.0,6.323497295379639
2017-01-05,6.7923102378845215,6.653850078582764,6.653850078582764,6.699999809265137,45844882.0,6.396937370300293
2017-01-06,6.753849983215332,6.623079776763916,6.738460063934326,6.692309856414795,22000004.0,6.3895955085754395
2017-01-09,6.769229888916016,6.6615400314331055,6.723080158233643,6.753849983215332,24414092.0,6.448351860046387
2017-01-10,6.876920223236084,6.753849983215332,6.7923102378845215,6.761539936065674,31521487.0,6.455694198608398
2017-01-11,6.769229888916016,6.653850078582764,6.730770111083984,6.6615400314331055,15366757.0,6.360217571258545
2017-01-12,6.723080158233643,6.615379810333252,6.6615400314331055,6.676919937133789,13042643.0,6.37490177154541
2017-01-13,6.7076897621154785,6.60768985748291,6.6615400314331055,6.692309856414795,21008058.0,6.3895955085754395
2017-01-16,6.846149921417236,6.599999904632568,6.692309856414795,6.823080062866211,49014448.0,6.514450550079346
2017-01-17,6.8384599685668945,6.7153801918029785,6.769229888916016,6.823080062866211,24631655.0,6.514450550079346
2017-01-18,7.007689952850342,6.7846198081970215,6.7846198081970215,6.992310047149658,58088568.0,6.676025867462158
2017-01-19,7.346149921417236,6.938459873199463,6.938459873199463,7.138460159301758,69152357.0,6.81556510925293
2017-01-20,7.2076897621154785,7.015379905700684,7.084619998931885,7.169229984283447,36108150.0,6.844943046569824
2017-01-23,7.269229888916016,7.053850173950195,7.169229984283447,7.123079776763916,30923480.0,6.800880432128906
2017-01-24,7.115379810333252,6.953849792480469,7.10768985748291,6.976920127868652,32740593.0,6.661331653594971
2017-01-25,7.092309951782227,6.953849792480469,6.9692301750183105,7.061540126800537,28161490.0,6.742124557495117
2017-01-26,7.2153801918029785,7.023079872131348,7.0307698249816895,7.046150207519531,27190520.0,6.727430820465088
2017-02-03,7.092309951782227,7.0,7.061540126800537,7.023079872131348,11875535.0,6.705403804779053
2017-02-06,7.099999904632568,6.976920127868652,7.007689952850342,7.069230079650879,24637628.0,6.749466419219971
2017-02-07,7.099999904632568,7.0,7.038459777832031,7.046150207519531,20371535.0,6.727430820465088
2017-02-08,7.038459777832031,6.938459873199463,7.038459777832031,7.007689952850342,28817165.0,6.690710067749023
2017-02-09,7.053850173950195,6.938459873199463,6.984610080718994,7.053850173950195,59406898.0,6.734782695770264
2017-02-10,7.2846198081970215,7.0307698249816895,7.053850173950195,7.199999809265137,48371109.0,6.874320983886719
2017-02-13,7.323080062866211,7.123079776763916,7.169229984283447,7.192309856414795,45625819.0,6.866979122161865
2017-02-14,7.199999809265137,7.076920032501221,7.1615400314331055,7.192309856414795,25630005.0,6.866979122161865
2017-02-15,7.238460063934326,7.023079872131348,7.192309856414795,7.038459777832031,24267267.0,6.720088005065918
2017-02-16,7.092309951782227,7.007689952850342,7.053850173950195,7.084619998931885,19292005.0,6.76416015625
2017-02-17,7.184619903564453,7.076920032501221,7.099999904632568,7.10768985748291,25790212.0,6.786186695098877
2017-02-20,7.576920032501221,7.115379810333252,7.115379810333252,7.453849792480469,76964253.0,7.1166887283325195
2017-02-21,7.6615400314331055,7.415380001068115,7.461540222167969,7.430769920349121,69132063.0,7.094653129577637
2017-02-22,7.576920032501221,7.438459873199463,7.4692301750183105,7.507689952850342,38844401.0,7.168093681335449
2017-02-23,7.761539936065674,7.4692301750183105,7.507689952850342,7.638460159301758,62077928.0,7.2929487228393555
2017-02-24,7.800000190734863,7.584619998931885,7.599999904632568,7.623079776763916,47944135.0,7.278264045715332
2017-02-27,7.723080158233643,7.446149826049805,7.638460159301758,7.453849792480469,41889784.0,7.1166887283325195
2017-02-28,7.769229888916016,7.423079967498779,7.446149826049805,7.7153801918029785,45141055.0,7.366389274597168
2017-03-01,7.7923102378845215,7.638460159301758,7.7153801918029785,7.723080158233643,39030683.0,7.373741149902344
2017-03-02,7.761539936065674,7.630770206451416,7.699999809265137,7.653850078582764,23340600.0,7.307641983032227
2017-03-03,7.7923102378845215,7.592309951782227,7.6461501121521,7.699999809265137,27848726.0,7.3517045974731445
2017-03-06,7.738460063934326,7.599999904632568,7.699999809265137,7.7153801918029785,26971261.0,7.366389274597168
2017-03-07,7.753849983215332,7.630770206451416,7.738460063934326,7.6461501121521,16010871.0,7.300290584564209
2017-03-08,7.669229984283447,7.461540222167969,7.638460159301758,7.5,31004520.0,7.160751819610596
2017-03-09,7.6615400314331055,7.461540222167969,7.492310047149658,7.6461501121521,27402261.0,7.300290584564209
2017-03-10,7.6461501121521,7.553850173950195,7.615379810333252,7.569230079650879,13215800.0,7.2268500328063965
2017-03-13,7.738460063934326,7.507689952850342,7.538459777832031,7.676919937133789,25836280.0,7.3296685218811035
2017-03-14,8.023079872131348,7.653850078582764,7.653850078582764,7.930769920349121,44295345.0,7.572036266326904
2017-03-15,8.0,7.830770015716553,7.930769920349121,7.976920127868652,24553048.0,7.616098880767822
2017-03-16,8.0076904296875,7.923079967498779,7.961540222167969,7.961540222167969,27470198.0,7.601414680480957
2017-03-17,7.961540222167969,7.623079776763916,7.915380001068115,7.7076897621154785,52163291.0,7.359046936035156
2017-03-20,7.584619998931885,7.123079776763916,7.584619998931885,7.246150016784668,99576886.0,6.918384075164795
2017-03-21,7.3538498878479,7.1615400314331055,7.261539936065674,7.2923102378845215,48358271.0,6.962455749511719
2017-03-22,7.3384599685668945,7.1615400314331055,7.2076897621154785,7.323080062866211,25008150.0,6.9918341636657715
2017-03-23,7.315380096435547,7.115379810333252,7.2846198081970215,7.184619903564453,26972623.0,6.8596367835998535
2017-03-24,7.2846198081970215,7.084619998931885,7.192309856414795,7.2153801918029785,20510760.0,6.889005661010742
2017-03-27,7.300000190734863,7.184619903564453,7.2153801918029785,7.2923102378845215,20347319.0,6.962455749511719
2017-03-28,7.323080062866211,7.199999809265137,7.315380096435547,7.253849983215332,17532174.0,6.9257354736328125
2017-03-29,7.2846198081970215,7.192309856414795,7.253849983215332,7.199999809265137,14889514.0,6.874320983886719
2017-03-30,7.199999809265137,6.923079967498779,7.199999809265137,6.976920127868652,33601162.0,6.661331653594971
2017-03-31,7.115379810333252,6.930769920349121,6.930769920349121,7.076920032501221,19665737.0,6.756808280944824
2017-04-05,7.269229888916016,7.069230079650879,7.092309951782227,7.223080158233643,14186996.0,6.89635705947876
2017-04-06,7.269229888916016,7.176919937133789,7.261539936065674,7.223080158233643,10987178.0,6.89635705947876
2017-04-07,7.246150016784668,7.115379810333252,7.223080158233643,7.130770206451416,15563809.0,6.808222770690918
2017-04-10,7.199999809265137,7.0,7.115379810333252,7.007689952850342,26125079.0,6.690710067749023
2017-04-11,7.1615400314331055,6.976920127868652,6.984610080718994,7.153850078582764,31345554.0,6.830258846282959
2017-04-12,7.192309856414795,7.10768985748291,7.1461501121521,7.184619903564453,20793297.0,6.8596367835998535
2017-04-13,7.230770111083984,7.138460159301758,7.2153801918029785,7.2076897621154785,15197798.0,6.8816633224487305
2017-04-14,7.2076897621154785,7.038459777832031,7.176919937133789,7.176919937133789,16170642.0,6.852285385131836
2017-04-17,7.2923102378845215,7.153850078582764,7.192309856414795,7.199999809265137,19403845.0,6.874320983886719
2017-04-18,7.261539936065674,7.1615400314331055,7.2153801918029785,7.2153801918029785,23749410.0,6.889005661010742
2017-04-19,7.192309856414795,6.984610080718994,7.192309856414795,7.115379810333252,22896725.0,6.793529033660889
2017-04-20,7.1461501121521,6.992310047149658,7.046150207519531,7.099999904632568,20534387.0,6.778844356536865
2017-04-21,7.2153801918029785,7.0307698249816895,7.084619998931885,7.2076897621154785,15286778.0,6.8816633224487305
2017-04-24,7.2846198081970215,7.061540126800537,7.169229984283447,7.276919841766357,19405053.0,6.9477620124816895
2017-04-25,7.269229888916016,7.176919937133789,7.238460063934326,7.184619903564453,10355663.0,6.8596367835998535
2017-04-26,7.423079967498779,7.184619903564453,7.184619903564453,7.361539840698242,27752098.0,7.0285539627075195
2017-04-27,7.446149826049805,7.276919841766357,7.300000190734863,7.376920223236084,23717983.0,7.043239116668701
2017-04-28,7.423079967498779,7.276919841766357,7.39231014251709,7.369229793548584,18114903.0,7.035896301269531
2017-05-02,7.492310047149658,7.2923102378845215,7.423079967498779,7.423079967498779,22264336.0,7.087310791015625
2017-05-03,7.423079967498779,7.261539936065674,7.384610176086426,7.300000190734863,21314696.0,6.9697980880737305
2017-05-04,7.300000190734863,7.192309856414795,7.276919841766357,7.238460063934326,18102165.0,6.911042213439941
2017-05-05,7.276919841766357,7.1461501121521,7.199999809265137,7.269229888916016,12933415.0,6.940419673919678
2017-05-08,7.3538498878479,6.861539840698242,7.2153801918029785,7.3384599685668945,43503683.0,7.006518363952637
2017-05-09,7.253849983215332,7.092309951782227,7.253849983215332,7.115379810333252,19196598.0,6.793529033660889
2017-05-10,7.1461501121521,6.923079967498779,7.115379810333252,7.023079872131348,20908975.0,6.705403804779053
2017-05-11,7.1461501121521,6.930769920349121,6.938459873199463,7.092309951782227,18506780.0,6.771502494812012
2017-05-12,7.123079776763916,6.946149826049805,7.076920032501221,6.961540222167969,13129155.0,6.6466474533081055
2017-05-15,7.069230079650879,6.923079967498779,6.923079967498779,7.0307698249816895,12337666.0,6.712745666503906
2017-05-16,7.115379810333252,6.9692301750183105,7.0,7.076920032501221,10556044.0,6.756808280944824
2017-05-17,7.192309856414795,7.084619998931885,7.092309951782227,7.092309951782227,15068891.0,6.771502494812012
2017-05-18,7.1461501121521,6.976920127868652,7.007689952850342,7.038459777832031,16160556.0,6.720088005065918
2017-05-19,7.069230079650879,7.0,7.061540126800537,7.038459777832031,6809970.0,6.720088005065918
2017-05-22,7.115379810333252,6.946149826049805,7.007689952850342,7.10768985748291,14376969.0,6.786186695098877
2017-05-23,7.238460063934326,7.038459777832031,7.053850173950195,7.2076897621154785,35153960.0,6.8816633224487305
2017-05-24,7.330770015716553,7.10768985748291,7.115379810333252,7.2923102378845215,30920089.0,6.962455749511719
2017-05-25,7.369229793548584,7.199999809265137,7.2923102378845215,7.300000190734863,20826522.0,6.9697980880737305
2017-05-26,7.430769920349121,7.276919841766357,7.276919841766357,7.3384599685668945,15621598.0,7.006518363952637
2017-05-31,7.453849792480469,7.238460063934326,7.361539840698242,7.438459873199463,20864927.0,7.10199499130249
2017-06-01,7.553850173950195,7.376920223236084,7.407690048217773,7.546150207519531,31696554.0,7.2048139572143555
2017-06-02,7.599999904632568,7.423079967498779,7.5307698249816895,7.5,19255661.0,7.160751819610596
2017-06-05,7.746150016784668,7.446149826049805,7.446149826049805,7.569230079650879,20751987.0,7.2268500328063965
2017-06-06,7.615379810333252,7.400000095367432,7.561540126800537,7.546150207519531,16441497.0,7.2048139572143555
2017-06-07,7.6461501121521,7.430769920349121,7.546150207519531,7.592309951782227,24360837.0,7.2488861083984375
2017-06-08,7.550000190734863,7.360000133514404,7.449999809265137,7.519999980926514,10416095.0,7.328343391418457
2017-06-09,7.539999961853027,7.389999866485596,7.489999771118164,7.409999847412109,17094511.0,7.221147060394287
2017-06-12,7.650000095367432,7.329999923706055,7.409999847412109,7.46999979019165,18426764.0,7.279617786407471
2017-06-13,7.590000152587891,7.409999847412109,7.46999979019165,7.480000019073486,13455795.0,7.289363384246826
2017-06-14,7.53000020980835,7.360000133514404,7.5,7.389999866485596,10627978.0,7.201656818389893
2017-06-15,7.429999828338623,7.230000019073486,7.360000133514404,7.239999771118164,22408971.0,7.055480003356934
2017-06-16,7.269999980926514,7.130000114440918,7.25,7.170000076293945,19655025.0,6.987264156341553
2017-06-19,7.260000228881836,7.179999828338623,7.199999809265137,7.230000019073486,16585421.0,7.045734882354736
2017-06-20,7.369999885559082,7.210000038146973,7.25,7.369999885559082,13058747.0,7.182166576385498
2017-06-21,7.440000057220459,7.230000019073486,7.429999828338623,7.25,14084433.0,7.065224647521973
2017-06-22,7.489999771118164,7.260000228881836,7.260000228881836,7.360000133514404,24841399.0,7.172421455383301
2017-06-23,7.409999847412109,7.230000019073486,7.349999904632568,7.400000095367432,15775028.0,7.21140193939209
2017-06-26,7.53000020980835,7.369999885559082,7.400000095367432,7.510000228881836,23640143.0,7.318598747253418
2017-06-27,7.559999942779541,7.389999866485596,7.5,7.489999771118164,14941520.0,7.299108028411865
2017-06-28,7.46999979019165,7.380000114440918,7.460000038146973,7.409999847412109,11608713.0,7.221147060394287
2017-06-29,7.460000038146973,7.320000171661377,7.380000114440918,7.389999866485596,14649052.0,7.201656818389893
2017-06-30,7.550000190734863,7.320000171661377,7.380000114440918,7.53000020980835,16321496.0,7.3380889892578125
2017-07-03,7.599999904632568,7.440000057220459,7.550000190734863,7.559999942779541,19080404.0,7.367323875427246
2017-07-04,7.550000190734863,7.409999847412109,7.539999961853027,7.489999771118164,18525011.0,7.299108028411865
2017-07-05,7.590000152587891,7.420000076293945,7.449999809265137,7.579999923706055,20983751.0,7.386814594268799
2017-07-06,7.920000076293945,7.550000190734863,7.590000152587891,7.889999866485596,56314855.0,7.688913822174072
2017-07-07,7.949999809265137,7.78000020980835,7.889999866485596,7.900000095367432,30111885.0,7.6986589431762695
2017-07-10,7.900000095367432,7.769999980926514,7.880000114440918,7.860000133514404,22685617.0,7.6596784591674805
2017-07-11,7.829999923706055,7.670000076293945,7.829999923706055,7.710000038146973,24858524.0,7.5135016441345215
2017-07-12,7.71999979019165,7.53000020980835,7.670000076293945,7.599999904632568,19154168.0,7.406304836273193
2017-07-13,7.75,7.559999942779541,7.659999847412109,7.690000057220459,20904610.0,7.494010925292969
2017-07-14,7.769999980926514,7.610000133514404,7.670000076293945,7.670000076293945,16408018.0,7.474520683288574
2017-07-17,7.690000057220459,7.239999771118164,7.690000057220459,7.340000152587891,34437585.0,7.1529316902160645
2017-07-18,7.809999942779541,7.409999847412109,7.5,7.789999961853027,29371789.0,7.591462135314941
2017-07-19,7.889999866485596,7.739999771118164,7.78000020980835,7.829999923706055,26661666.0,7.6304426193237305
2017-07-20,7.900000095367432,7.699999809265137,7.829999923706055,7.710000038146973,25846635.0,7.5135016441345215
2017-07-21,7.760000228881836,7.610000133514404,7.71999979019165,7.690000057220459,22504720.0,7.494010925292969
2017-07-24,7.880000114440918,7.630000114440918,7.639999866485596,7.78000020980835,35526574.0,7.581717491149902
2017-07-25,7.789999961853027,7.579999923706055,7.769999980926514,7.679999828338623,17496671.0,7.4842658042907715
2017-07-26,7.769999980926514,7.409999847412109,7.699999809265137,7.46999979019165,31195951.0,7.279617786407471
2017-07-27,7.519999980926514,7.340000152587891,7.449999809265137,7.510000228881836,26570129.0,7.318598747253418
2017-07-28,7.619999885559082,7.449999809265137,7.519999980926514,7.510000228881836,14223098.0,7.318598747253418
2017-07-31,7.690000057220459,7.480000019073486,7.480000019073486,7.650000095367432,21127770.0,7.455030918121338
2017-08-01,7.699999809265137,7.53000020980835,7.679999828338623,7.599999904632568,18495951.0,7.406304836273193
2017-08-02,7.639999866485596,7.400000095367432,7.610000133514404,7.449999809265137,23003700.0,7.260127544403076
2017-08-03,7.449999809265137,7.25,7.429999828338623,7.309999942779541,22139816.0,7.1236958503723145
2017-08-04,7.360000133514404,7.230000019073486,7.289999961853027,7.340000152587891,16962083.0,7.1529316902160645
2017-08-07,7.429999828338623,7.269999980926514,7.28000020980835,7.400000095367432,11178220.0,7.21140193939209
2017-08-08,7.400000095367432,7.260000228881836,7.400000095367432,7.300000190734863,12889082.0,7.113950729370117
2017-08-09,7.389999866485596,7.210000038146973,7.300000190734863,7.369999885559082,10220539.0,7.182166576385498
2017-08-10,7.360000133514404,7.25,7.340000152587891,7.309999942779541,8829444.0,7.1236958503723145
2017-08-11,7.409999847412109,7.260000228881836,7.300000190734863,7.380000114440918,19322361.0,7.1919121742248535
2017-08-14,7.53000020980835,7.340000152587891,7.380000114440918,7.5,18655573.0,7.308853626251221
2017-08-15,7.510000228881836,7.360000133514404,7.5,7.429999828338623,11869332.0,7.240637302398682
2017-08-16,7.429999828338623,7.340000152587891,7.429999828338623,7.389999866485596,9113586.0,7.201656818389893
2017-08-17,7.429999828338623,7.349999904632568,7.429999828338623,7.380000114440918,13990164.0,7.1919121742248535
2017-08-18,7.449999809265137,7.320000171661377,7.369999885559082,7.440000057220459,12935761.0,7.250382900238037
2017-08-21,7.53000020980835,7.380000114440918,7.409999847412109,7.449999809265137,12715948.0,7.260127544403076
2017-08-22,7.510000228881836,7.420000076293945,7.46999979019165,7.440000057220459,11069934.0,7.250382900238037
2017-08-23,7.480000019073486,7.369999885559082,7.460000038146973,7.400000095367432,5388530.0,7.21140193939209
2017-08-24,7.420000076293945,7.300000190734863,7.380000114440918,7.309999942779541,6867217.0,7.1236958503723145
2017-08-25,7.400000095367432,7.300000190734863,7.309999942779541,7.389999866485596,7306732.0,7.201656818389893
2017-08-28,7.739999771118164,7.440000057220459,7.440000057220459,7.670000076293945,36489636.0,7.474520683288574
2017-08-29,7.880000114440918,7.610000133514404,7.639999866485596,7.699999809265137,27491033.0,7.503756046295166
2017-08-30,7.820000171661377,7.650000095367432,7.75,7.809999942779541,21346528.0,7.610952854156494
2017-08-31,7.889999866485596,7.769999980926514,7.78000020980835,7.840000152587891,18372060.0,7.640188217163086
2017-09-01,7.880000114440918,7.739999771118164,7.840000152587891,7.78000020980835,17915156.0,7.581717491149902
2017-09-04,8.029999732971191,7.789999961853027,7.809999942779541,7.909999847412109,27183353.0,7.708404064178467
2017-09-05,8.029999732971191,7.760000228881836,7.900000095367432,7.829999923706055,17053291.0,7.6304426193237305
2017-09-06,7.96999979019165,7.71999979019165,7.820000171661377,7.929999828338623,21024043.0,7.727893829345703
2017-09-07,8.09000015258789,7.800000190734863,7.960000038146973,8.0,31133323.0,7.796110153198242
2017-09-08,8.369999885559082,8.109999656677246,8.109999656677246,8.180000305175781,37183831.0,7.971523284912109
2017-09-11,8.430000305175781,8.199999809265137,8.210000038146973,8.380000114440918,27541788.0,8.166425704956055
2017-09-12,8.680000305175781,8.300000190734863,8.420000076293945,8.369999885559082,31842022.0,8.1566801071167
2017-09-13,8.420000076293945,8.149999618530273,8.420000076293945,8.329999923706055,25368694.0,8.11769962310791
2017-09-14,8.470000267028809,8.25,8.319999694824219,8.319999694824219,16161963.0,8.107954025268555
2017-09-15,8.4399995803833,8.119999885559082,8.279999732971191,8.270000457763672,25971519.0,8.059229850769043
2017-09-18,8.84000015258789,8.229999542236328,8.25,8.600000381469727,36860319.0,8.380819320678711
2017-09-19,8.670000076293945,8.270000457763672,8.609999656677246,8.350000381469727,19770154.0,8.137190818786621
2017-09-20,8.619999885559082,8.359999656677246,8.399999618530273,8.510000228881836,14937517.0,8.293112754821777
2017-09-21,8.579999923706055,8.390000343322754,8.460000038146973,8.430000305175781,12015415.0,8.215150833129883
2017-09-22,8.550000190734863,8.319999694824219,8.399999618530273,8.470000267028809,11000246.0,8.254132270812988
2017-09-25,8.520000457763672,8.149999618530273,8.460000038146973,8.220000267028809,22234296.0,8.010502815246582
2017-09-26,8.350000381469727,8.1899995803833,8.25,8.300000190734863,15014954.0,8.088464736938477
2017-09-27,8.479999542236328,8.260000228881836,8.319999694824219,8.369999885559082,11747333.0,8.1566801071167
2017-09-28,8.449999809265137,8.199999809265137,8.380000114440918,8.25,11995794.0,8.039738655090332
2017-09-29,8.489999771118164,8.300000190734863,8.3100004196167,8.430000305175781,9439672.0,8.215150833129883
2017-10-09,8.649999618530273,8.420000076293945,8.520000457763672,8.420000076293945,15565848.0,8.205406188964844
2017-10-10,8.420000076293945,8.289999961853027,8.40999984741211,8.329999923706055,14439656.0,8.11769962310791
2017-10-11,8.420000076293945,8.210000038146973,8.34000015258789,8.229999542236328,15443365.0,8.020247459411621
2017-10-12,8.329999923706055,8.15999984741211,8.229999542236328,8.270000457763672,10557754.0,8.059229850769043
2017-10-13,8.34000015258789,8.210000038146973,8.270000457763672,8.279999732971191,7511311.0,8.068974494934082
2017-10-16,8.329999923706055,8.029999732971191,8.329999923706055,8.079999923706055,16079844.0,7.8740715980529785
2017-10-17,8.329999923706055,8.180000305175781,8.180000305175781,8.3100004196167,13965843.0,8.098210334777832
2017-10-18,8.529999732971191,8.319999694824219,8.359999656677246,8.329999923706055,16050601.0,8.11769962310791
2017-10-19,8.369999885559082,8.25,8.350000381469727,8.34000015258789,10446841.0,8.127445220947266
2017-10-20,8.649999618530273,8.239999771118164,8.319999694824219,8.600000381469727,24321027.0,8.380819320678711
2017-10-23,8.649999618530273,8.479999542236328,8.600000381469727,8.609999656677246,17020779.0,8.39056396484375
2017-10-24,9.0,8.529999732971191,8.600000381469727,8.970000267028809,30715321.0,8.741388320922852
2017-10-25,9.229999542236328,8.850000381469727,8.989999771118164,9.170000076293945,28588603.0,8.936291694641113
2017-10-26,9.149999618530273,8.920000076293945,9.130000114440918,9.0,22558956.0,8.770624160766602
2017-10-27,9.109999656677246,8.800000190734863,9.069999694824219,8.869999885559082,27444571.0,8.643937110900879
2017-10-30,9.239999771118164,8.720000267028809,8.949999809265137,9.010000228881836,38339181.0,8.780369758605957
2017-10-31,9.239999771118164,8.819999694824219,9.020000457763672,8.899999618530273,26651926.0,8.673171997070312
2017-11-01,9.0600004196167,8.819999694824219,8.9399995803833,8.869999885559082,24150662.0,8.643937110900879
2017-11-02,8.859999656677246,8.640000343322754,8.850000381469727,8.720000267028809,20598678.0,8.497760772705078
2017-11-03,8.90999984741211,8.430000305175781,8.789999961853027,8.5,30468610.0,8.283367156982422
2017-11-06,9.050000190734863,8.520000457763672,8.579999923706055,9.050000190734863,31875506.0,8.81934928894043
2017-11-07,9.449999809265137,9.050000190734863,9.100000381469727,9.25,33711947.0,9.014252662658691
2017-11-08,9.420000076293945,9.079999923706055,9.350000381469727,9.270000457763672,29067882.0,9.033742904663086
2017-11-09,9.4399995803833,9.130000114440918,9.399999618530273,9.359999656677246,23755575.0,9.121448516845703
2017-11-10,9.329999923706055,9.15999984741211,9.300000190734863,9.220000267028809,20943050.0,8.985017776489258
2017-11-13,9.600000381469727,9.199999809265137,9.25,9.229999542236328,39165160.0,8.994762420654297
2017-11-14,9.539999961853027,9.15999984741211,9.15999984741211,9.5,33683964.0,9.257881164550781
2017-11-15,9.470000267028809,9.079999923706055,9.470000267028809,9.15999984741211,29025473.0,8.926546096801758
2017-11-16,9.289999961853027,9.029999732971191,9.029999732971191,9.239999771118164,14570653.0,9.004507064819336
2017-11-17,9.3100004196167,8.84000015258789,9.199999809265137,8.949999809265137,22327213.0,8.721898078918457
2017-11-20,9.130000114440918,8.699999809265137,8.890000343322754,9.119999885559082,15597639.0,8.887565612792969
2017-11-21,9.380000114440918,9.010000228881836,9.079999923706055,9.170000076293945,23185246.0,8.936291694641113
2017-11-22,9.369999885559082,9.109999656677246,9.239999771118164,9.279999732971191,21767131.0,9.043487548828125
2017-11-23,9.260000228881836,8.5600004196167,9.25,8.699999809265137,35201681.0,8.478269577026367
2017-11-24,8.850000381469727,8.5,8.710000038146973,8.699999809265137,18650769.0,8.478269577026367
2017-11-27,8.710000038146973,8.359999656677246,8.600000381469727,8.399999618530273,15897433.0,8.18591594696045
2017-11-28,8.529999732971191,8.279999732971191,8.430000305175781,8.399999618530273,15930510.0,8.18591594696045
2017-11-29,8.5600004196167,8.149999618530273,8.4399995803833,8.460000038146973,18988713.0,8.244386672973633
2017-11-30,8.5,8.279999732971191,8.369999885559082,8.350000381469727,12506822.0,8.137190818786621
2017-12-01,8.460000038146973,8.270000457763672,8.319999694824219,8.34000015258789,11413984.0,8.127445220947266
2017-12-04,8.40999984741211,8.229999542236328,8.319999694824219,8.319999694824219,9234297.0,8.107954025268555
2017-12-05,8.350000381469727,8.100000381469727,8.300000190734863,8.239999771118164,13946283.0,8.029993057250977
2017-12-06,8.350000381469727,8.140000343322754,8.229999542236328,8.289999961853027,9986323.0,8.078719139099121
2017-12-07,8.399999618530273,8.239999771118164,8.289999961853027,8.329999923706055,9497644.0,8.11769962310791
2017-12-08,8.579999923706055,8.3100004196167,8.3100004196167,8.510000228881836,13680451.0,8.293112754821777
2017-12-11,8.65999984741211,8.430000305175781,8.539999961853027,8.520000457763672,15555776.0,8.302858352661133
2017-12-12,8.510000228881836,8.289999961853027,8.470000267028809,8.319999694824219,10406918.0,8.107954025268555
2017-12-13,8.369999885559082,8.270000457763672,8.3100004196167,8.350000381469727,8019741.0,8.137190818786621
2017-12-14,8.489999771118164,8.300000190734863,8.34000015258789,8.460000038146973,11950871.0,8.244386672973633
2017-12-15,8.510000228881836,8.239999771118164,8.430000305175781,8.260000228881836,10270364.0,8.049484252929688
2017-12-18,8.430000305175781,8.220000267028809,8.319999694824219,8.3100004196167,11337455.0,8.098210334777832
2017-12-19,8.470000267028809,8.260000228881836,8.3100004196167,8.460000038146973,8710394.0,8.244386672973633
2017-12-20,8.5,7.610000133514404,8.489999771118164,7.710000038146973,58753484.0,7.5135016441345215
2017-12-21,7.829999923706055,7.579999923706055,7.659999847412109,7.710000038146973,29749903.0,7.5135016441345215
2017-12-22,7.909999847412109,7.71999979019165,7.760000228881836,7.800000190734863,20030228.0,7.601207733154297
2017-12-25,7.840000152587891,7.659999847412109,7.769999980926514,7.699999809265137,13414536.0,7.503756046295166
2017-12-26,7.849999904632568,7.699999809265137,7.739999771118164,7.800000190734863,11030855.0,7.601207733154297
2017-12-27,7.849999904632568,7.650000095367432,7.800000190734863,7.710000038146973,13428111.0,7.5135016441345215
2017-12-28,7.809999942779541,7.5,7.5,7.789999961853027,13063041.0,7.591462135314941
2017-12-29,8.119999885559082,7.71999979019165,7.769999980926514,8.020000457763672,17195136.0,7.815601348876953
2018-01-02,8.079999923706055,7.949999809265137,7.960000038146973,8.029999732971191,13410445.0,7.825345039367676
2018-01-03,8.149999618530273,7.929999828338623,8.010000228881836,8.09000015258789,10921067.0,7.883817195892334
2018-01-04,8.4399995803833,8.039999961853027,8.079999923706055,8.170000076293945,22100022.0,7.961777687072754
2018-01-05,8.34000015258789,8.029999732971191,8.199999809265137,8.109999656677246,15265528.0,7.903306007385254
2018-01-08,8.149999618530273,7.800000190734863,8.09000015258789,7.960000038146973,25566889.0,7.757130146026611
2018-01-09,8.140000343322754,7.960000038146973,7.960000038146973,8.130000114440918,15357268.0,7.922797203063965
2018-01-10,8.130000114440918,7.989999771118164,8.130000114440918,8.0600004196167,14300909.0,7.854581832885742
2018-01-11,8.130000114440918,7.989999771118164,8.050000190734863,8.050000190734863,8641777.0,7.844836235046387
2018-01-12,8.09000015258789,7.78000020980835,8.050000190734863,7.849999904632568,20564232.0,7.649933338165283
2018-01-15,7.940000057220459,7.760000228881836,7.760000228881836,7.909999847412109,18314192.0,7.708404064178467
2018-01-16,7.880000114440918,7.610000133514404,7.840000152587891,7.71999979019165,20089214.0,7.5232462882995605
2018-01-17,7.860000133514404,7.5,7.739999771118164,7.840000152587891,18802738.0,7.640188217163086
2018-01-18,7.849999904632568,7.650000095367432,7.849999904632568,7.730000019073486,12583127.0,7.532991409301758
2018-01-19,7.789999961853027,7.519999980926514,7.78000020980835,7.579999923706055,15608860.0,7.386814594268799
2018-01-22,7.96999979019165,7.389999866485596,7.599999904632568,7.900000095367432,21458182.0,7.6986589431762695
2018-01-23,8.0600004196167,7.820000171661377,7.880000114440918,7.929999828338623,13723347.0,7.727893829345703
2018-01-24,8.039999961853027,7.769999980926514,8.0,7.840000152587891,16059202.0,7.640188217163086
2018-01-25,7.920000076293945,7.78000020980835,7.849999904632568,7.820000171661377,12138612.0,7.620697975158691
2018-01-26,7.849999904632568,7.75,7.849999904632568,7.820000171661377,13384578.0,7.620697975158691
2018-01-29,7.78000020980835,7.480000019073486,7.769999980926514,7.53000020980835,24868494.0,7.3380889892578125
2018-01-30,7.670000076293945,7.409999847412109,7.519999980926514,7.579999923706055,17586583.0,7.386814594268799
2018-01-31,7.650000095367432,7.409999847412109,7.53000020980835,7.570000171661377,12544482.0,7.377069473266602
2018-02-01,7.599999904632568,7.110000133514404,7.570000171661377,7.119999885559082,19501628.0,6.938538074493408
2018-02-02,7.539999961853027,6.409999847412109,7.110000133514404,7.460000038146973,47720061.0,7.269872665405273
2018-02-05,7.539999961853027,7.199999809265137,7.25,7.489999771118164,18431799.0,7.299108028411865
2018-02-06,7.429999828338623,7.199999809265137,7.230000019073486,7.360000133514404,15156202.0,7.172421455383301
2018-02-07,7.460000038146973,6.880000114440918,7.380000114440918,7.039999961853027,24046499.0,6.86057710647583
2018-02-08,7.139999866485596,6.980000019073486,6.989999771118164,7.059999942779541,8660449.0,6.880067348480225
2018-02-09,6.960000038146973,6.550000190734863,6.949999809265137,6.75,22664725.0,6.577968120574951
2018-02-12,6.860000133514404,6.670000076293945,6.800000190734863,6.739999771118164,15917973.0,6.568222522735596
2018-02-13,6.860000133514404,6.699999809265137,6.78000020980835,6.829999923706055,9300342.0,6.655929088592529
2018-02-14,7.050000190734863,6.789999961853027,6.829999923706055,7.0,11692120.0,6.821596622467041
2018-02-22,7.150000095367432,7.03000020980835,7.090000152587891,7.079999923706055,8672167.0,6.899557590484619
2018-02-23,7.369999885559082,7.059999942779541,7.079999923706055,7.329999923706055,13401530.0,7.143186092376709
2018-02-26,7.519999980926514,7.269999980926514,7.349999904632568,7.409999847412109,12352631.0,7.221147060394287
2018-02-27,7.46999979019165,7.320000171661377,7.420000076293945,7.349999904632568,8851818.0,7.162675857543945
2018-02-28,7.369999885559082,7.210000038146973,7.369999885559082,7.320000171661377,7300593.0,7.133440971374512
2018-03-01,7.289999961853027,7.070000171661377,7.289999961853027,7.159999847412109,13862856.0,6.977518558502197
2018-03-02,7.239999771118164,7.110000133514404,7.199999809265137,7.179999828338623,9035585.0,6.997008800506592
2018-03-05,7.190000057220459,7.059999942779541,7.099999904632568,7.090000152587891,9181860.0,6.909302711486816
2018-03-06,7.159999847412109,7.03000020980835,7.159999847412109,7.150000095367432,11010921.0,6.9677734375
2018-03-07,7.179999828338623,7.050000190734863,7.170000076293945,7.059999942779541,8068892.0,6.880067348480225
2018-03-08,7.409999847412109,7.010000228881836,7.079999923706055,7.380000114440918,19378991.0,7.1919121742248535
2018-03-09,7.739999771118164,7.360000133514404,7.360000133514404,7.690000057220459,20029200.0,7.494010925292969
2018-03-12,7.920000076293945,7.699999809265137,7.739999771118164,7.869999885559082,20451212.0,7.6694231033325195
2018-03-13,7.96999979019165,7.75,7.840000152587891,7.840000152587891,12973240.0,7.640188217163086
2018-03-14,8.149999618530273,7.769999980926514,7.829999923706055,8.039999961853027,18167569.0,7.835090637207031
2018-03-15,8.130000114440918,7.789999961853027,8.09000015258789,7.960000038146973,11127447.0,7.757130146026611
2018-03-16,8.079999923706055,7.889999866485596,7.96999979019165,7.900000095367432,5584745.0,7.6986589431762695
2018-03-19,7.989999771118164,7.800000190734863,7.929999828338623,7.860000133514404,4539164.0,7.6596784591674805
2018-03-20,8.119999885559082,7.71999979019165,7.860000133514404,7.929999828338623,10477553.0,7.727893829345703
2018-03-21,8.039999961853027,7.800000190734863,7.900000095367432,7.869999885559082,7077539.0,7.6694231033325195
2018-03-22,7.889999866485596,7.579999923706055,7.800000190734863,7.639999866485596,10270052.0,7.445285320281982
2018-03-23,7.570000171661377,7.210000038146973,7.300000190734863,7.389999866485596,12660691.0,7.201656818389893
2018-03-26,7.389999866485596,7.039999961853027,7.230000019073486,7.28000020980835,18255171.0,7.094460487365723
2018-03-27,7.78000020980835,7.199999809265137,7.46999979019165,7.519999980926514,21295750.0,7.328343391418457
2018-03-28,7.409999847412109,7.079999923706055,7.389999866485596,7.159999847412109,23099673.0,6.977518558502197
2018-03-29,7.300000190734863,7.099999904632568,7.179999828338623,7.260000228881836,9995019.0,7.074970245361328
2018-03-30,7.369999885559082,7.199999809265137,7.199999809265137,7.349999904632568,9809865.0,7.162675857543945
2018-04-02,7.449999809265137,7.110000133514404,7.360000133514404,7.179999828338623,18042692.0,6.997008800506592
2018-04-03,7.050000190734863,6.840000152587891,7.050000190734863,6.929999828338623,16059117.0,6.753380298614502
2018-04-04,7.059999942779541,6.889999866485596,6.929999828338623,6.940000057220459,10605383.0,6.763125419616699
2018-04-09,6.949999809265137,6.760000228881836,6.929999828338623,6.800000190734863,14587762.0,6.626694202423096
2018-04-10,7.400000095367432,6.769999980926514,6.809999942779541,7.369999885559082,26948340.0,7.182166576385498
2018-04-11,7.389999866485596,7.119999885559082,7.389999866485596,7.199999809265137,22175169.0,7.016499042510986
2018-04-12,7.170000076293945,6.929999828338623,7.159999847412109,7.03000020980835,16571383.0,6.850832462310791
2018-04-13,7.070000171661377,6.960000038146973,7.039999961853027,7.050000190734863,6838503.0,6.870322227478027
2018-04-16,7.070000171661377,6.820000171661377,7.070000171661377,6.909999847412109,9108987.0,6.733890056610107
2018-04-17,6.960000038146973,6.730000019073486,6.889999866485596,6.739999771118164,12164718.0,6.568222522735596
2018-04-18,6.849999904632568,6.579999923706055,6.829999923706055,6.739999771118164,11652460.0,6.568222522735596
2018-04-19,6.75,6.670000076293945,6.710000038146973,6.690000057220459,7616797.0,6.519497394561768
2018-04-20,6.690000057220459,6.53000020980835,6.670000076293945,6.579999923706055,6541784.0,6.4123005867004395
2018-04-23,6.619999885559082,6.269999980926514,6.519999980926514,6.480000019073486,10948265.0,6.314849376678467
2018-04-24,6.789999961853027,6.449999809265137,6.480000019073486,6.690000057220459,11598493.0,6.519497394561768
2018-04-25,6.909999847412109,6.650000095367432,6.690000057220459,6.860000133514404,12281554.0,6.685164928436279
2018-04-26,6.949999809265137,6.699999809265137,6.809999942779541,6.730000019073486,10209332.0,6.558477878570557
2018-04-27,6.869999885559082,6.730000019073486,6.800000190734863,6.769999980926514,6364803.0,6.597458362579346
2018-05-02,6.920000076293945,6.610000133514404,6.800000190734863,6.820000171661377,12483722.0,6.64618444442749
2018-05-03,6.840000152587891,6.480000019073486,6.840000152587891,6.670000076293945,20812524.0,6.500006675720215
2018-05-04,6.769999980926514,6.559999942779541,6.659999847412109,6.630000114440918,11924782.0,6.461026668548584
2018-05-07,6.659999847412109,6.539999961853027,6.650000095367432,6.610000133514404,16994219.0,6.4415364265441895
2018-05-08,6.739999771118164,6.559999942779541,6.610000133514404,6.71999979019165,15279982.0,6.548732280731201
2018-05-09,6.769999980926514,6.650000095367432,6.730000019073486,6.71999979019165,7316572.0,6.548732280731201
2018-05-10,6.760000228881836,6.619999885559082,6.71999979019165,6.699999809265137,10430111.0,6.529242038726807
2018-05-11,6.739999771118164,6.619999885559082,6.670000076293945,6.639999866485596,8961482.0,6.470771312713623
2018-05-14,6.71999979019165,6.599999904632568,6.599999904632568,6.630000114440918,8715555.0,6.461026668548584
2018-05-15,7.070000171661377,6.679999828338623,6.710000038146973,6.869999885559082,31598518.0,6.694909572601318
2018-05-16,6.989999771118164,6.800000190734863,6.860000133514404,6.929999828338623,13434379.0,6.753380298614502
2018-05-17,6.929999828338623,6.78000020980835,6.929999828338623,6.829999923706055,8518327.0,6.655929088592529
2018-05-18,7.110000133514404,6.809999942779541,6.880000114440918,7.079999923706055,24914726.0,6.899557590484619
2018-05-21,7.400000095367432,7.139999866485596,7.179999828338623,7.260000228881836,25965836.0,7.074970245361328
2018-05-22,7.460000038146973,7.119999885559082,7.360000133514404,7.440000057220459,20101998.0,7.250382900238037
2018-05-23,8.020000457763672,7.5,7.559999942779541,7.519999980926514,68647049.0,7.328343391418457
2018-05-24,7.389999866485596,7.179999828338623,7.320000171661377,7.230000019073486,29986909.0,7.045734882354736
2018-05-25,7.28000020980835,7.039999961853027,7.190000057220459,7.079999923706055,20585046.0,6.899557590484619
2018-05-28,7.059999942779541,6.690000057220459,7.019999980926514,6.829999923706055,33839950.0,6.655929088592529
2018-05-29,6.829999923706055,6.679999828338623,6.739999771118164,6.730000019073486,17720642.0,6.558477878570557
2018-05-30,6.659999847412109,6.480000019073486,6.659999847412109,6.579999923706055,14941253.0,6.4123005867004395
2018-05-31,6.840000152587891,6.559999942779541,6.639999866485596,6.809999942779541,18472455.0,6.636438846588135
2018-06-01,6.769999980926514,6.550000190734863,6.659999847412109,6.659999847412109,11879288.0,6.636438846588135
2018-06-04,6.679999828338623,6.46999979019165,6.579999923706055,6.519999980926514,11955687.0,6.496933937072754
2018-06-05,6.599999904632568,6.460000038146973,6.510000228881836,6.559999942779541,9372032.0,6.536792755126953
2018-06-06,6.590000152587891,6.46999979019165,6.579999923706055,6.519999980926514,7778014.0,6.496933937072754
2018-06-07,6.550000190734863,6.460000038146973,6.519999980926514,6.480000019073486,5748707.0,6.457075595855713
2018-06-08,6.539999961853027,6.389999866485596,6.480000019073486,6.409999847412109,10228222.0,6.387322902679443
2018-06-11,6.409999847412109,6.28000020980835,6.329999923706055,6.380000114440918,7933938.0,6.357429504394531
2018-06-12,6.440000057220459,6.28000020980835,6.369999885559082,6.409999847412109,8859564.0,6.387322902679443
2018-06-13,6.380000114440918,6.269999980926514,6.369999885559082,6.329999923706055,7208308.0,6.307606220245361
2018-06-14,6.46999979019165,6.28000020980835,6.309999942779541,6.460000038146973,5542029.0,6.437146186828613
2018-06-15,6.440000057220459,6.340000152587891,6.409999847412109,6.380000114440918,6944676.0,6.357429504394531
2018-06-19,6.179999828338623,5.869999885559082,6.099999904632568,5.980000019073486,14478754.0,5.9588446617126465
2018-06-20,6.170000076293945,5.860000133514404,5.980000019073486,6.119999885559082,10884064.0,6.098349094390869
2018-06-21,6.110000133514404,5.619999885559082,6.050000190734863,5.78000020980835,13470912.0,5.759552001953125
2018-06-22,5.96999979019165,5.599999904632568,5.78000020980835,5.900000095367432,9298270.0,5.879127502441406
2018-06-25,6.0,5.840000152587891,5.929999828338623,5.920000076293945,3960001.0,5.899056911468506
2018-06-26,5.920000076293945,5.800000190734863,5.860000133514404,5.909999847412109,5414772.0,5.889091968536377
2018-06-27,5.920000076293945,5.650000095367432,5.889999866485596,5.78000020980835,9636916.0,5.759552001953125
2018-06-28,5.820000171661377,5.570000171661377,5.710000038146973,5.71999979019165,11714639.0,5.699764251708984
2018-06-29,5.889999866485596,5.639999866485596,5.659999847412109,5.860000133514404,10842758.0,5.839269161224365
2018-07-02,5.809999942779541,5.610000133514404,5.809999942779541,5.619999885559082,6167889.0,5.600118160247803
2018-07-03,5.699999809265137,5.539999961853027,5.650000095367432,5.619999885559082,6104280.0,5.600118160247803
2018-07-04,5.610000133514404,5.099999904632568,5.599999904632568,5.190000057220459,25383893.0,5.171639442443848
2018-07-05,5.309999942779541,5.059999942779541,5.309999942779541,5.139999866485596,18683635.0,5.121816158294678
2018-07-06,5.230000019073486,4.769999980926514,5.119999885559082,5.210000038146973,32595175.0,5.191568374633789
2018-07-09,5.260000228881836,5.070000171661377,5.110000133514404,5.199999809265137,14158958.0,5.181603908538818
2018-07-10,5.369999885559082,5.170000076293945,5.210000038146973,5.21999979019165,12763196.0,5.20153284072876
2018-07-11,5.159999847412109,4.920000076293945,5.159999847412109,5.059999942779541,10586872.0,5.0420989990234375
2018-07-12,5.130000114440918,5.03000020980835,5.070000171661377,5.099999904632568,16450175.0,5.0819573402404785
2018-07-13,5.150000095367432,5.050000190734863,5.099999904632568,5.110000133514404,9705243.0,5.091922283172607
2018-07-16,5.119999885559082,5.0,5.099999904632568,5.039999961853027,11034258.0,5.022170066833496
2018-07-17,5.130000114440918,4.940000057220459,5.019999980926514,5.079999923706055,11680381.0,5.062028408050537
2018-07-18,5.130000114440918,5.03000020980835,5.079999923706055,5.090000152587891,11308381.0,5.071993350982666
2018-07-19,5.28000020980835,5.059999942779541,5.059999942779541,5.25,23321236.0,5.231427192687988
2018-07-20,5.420000076293945,5.179999828338623,5.21999979019165,5.380000114440918,17865306.0,5.36096715927124
2018-07-23,5.639999866485596,5.369999885559082,5.420000076293945,5.590000152587891,15392098.0,5.570224285125732
2018-07-24,5.820000171661377,5.570000171661377,5.590000152587891,5.71999979019165,16126624.0,5.699764251708984
2018-07-25,5.730000019073486,5.599999904632568,5.699999809265137,5.710000038146973,7718488.0,5.689799785614014
2018-07-26,5.800000190734863,5.650000095367432,5.710000038146973,5.769999980926514,9958830.0,5.749587535858154
2018-07-27,6.28000020980835,5.730000019073486,5.760000228881836,6.03000020980835,27885245.0,6.008667945861816
2018-07-30,6.480000019073486,6.059999942779541,6.099999904632568,6.440000057220459,26174088.0,6.417217254638672
2018-07-31,6.480000019073486,6.130000114440918,6.440000057220459,6.25,19553694.0,6.227889060974121
2018-08-01,6.329999923706055,6.199999809265137,6.25,6.239999771118164,10398901.0,6.21792459487915
2018-08-02,6.230000019073486,5.929999828338623,6.199999809265137,6.070000171661377,15966729.0,6.048526287078857
2018-08-03,6.289999961853027,6.059999942779541,6.070000171661377,6.099999904632568,11549473.0,6.0784196853637695
2018-08-06,6.139999866485596,5.739999771118164,6.079999923706055,6.039999961853027,11657224.0,6.018631935119629
2018-08-07,6.170000076293945,6.019999980926514,6.039999961853027,6.059999942779541,9331184.0,6.0385613441467285
2018-08-08,6.389999866485596,6.0,6.099999904632568,6.150000095367432,22202882.0,6.1282429695129395
2018-08-09,6.360000133514404,5.949999809265137,6.150000095367432,6.340000152587891,19454888.0,6.31757116317749
2018-08-10,6.579999923706055,6.25,6.309999942779541,6.559999942779541,21284066.0,6.536792755126953
2018-08-13,6.800000190734863,6.320000171661377,6.440000057220459,6.760000228881836,24437560.0,6.736085414886475
2018-08-14,6.800000190734863,6.599999904632568,6.739999771118164,6.769999980926514,23236026.0,6.746049880981445
2018-08-15,6.880000114440918,6.699999809265137,6.769999980926514,6.849999904632568,16190604.0,6.825766563415527
2018-08-16,6.880000114440918,6.659999847412109,6.800000190734863,6.840000152587891,15959368.0,6.815802097320557
2018-08-17,6.880000114440918,6.699999809265137,6.829999923706055,6.820000171661377,15858802.0,6.795873165130615
2018-08-20,6.829999923706055,6.599999904632568,6.78000020980835,6.829999923706055,15726165.0,6.805837154388428
2018-08-21,6.820000171661377,6.690000057220459,6.809999942779541,6.769999980926514,23686797.0,6.746049880981445
2018-08-22,6.789999961853027,6.539999961853027,6.739999771118164,6.730000019073486,20360110.0,6.706191062927246
2018-08-23,6.769999980926514,6.659999847412109,6.730000019073486,6.75,11721603.0,6.726120471954346
2018-08-24,6.78000020980835,6.619999885559082,6.739999771118164,6.769999980926514,17105559.0,6.746049880981445
2018-08-27,6.789999961853027,6.650000095367432,6.769999980926514,6.730000019073486,15519952.0,6.706191062927246
2018-08-28,6.730000019073486,6.5,6.71999979019165,6.510000228881836,19880000.0,6.486969470977783
2018-08-29,6.53000020980835,6.260000228881836,6.380000114440918,6.480000019073486,28943041.0,6.457075595855713
2018-08-30,6.480000019073486,6.130000114440918,6.420000076293945,6.300000190734863,40145384.0,6.277712821960449
2018-08-31,6.599999904632568,6.170000076293945,6.329999923706055,6.199999809265137,34339728.0,6.178065776824951
2018-09-03,6.199999809265137,6.010000228881836,6.199999809265137,6.130000114440918,14294522.0,6.108314037322998
2018-09-04,6.230000019073486,6.019999980926514,6.170000076293945,6.150000095367432,12169724.0,6.1282429695129395
2018-09-05,6.139999866485596,5.880000114440918,6.130000114440918,6.130000114440918,22181781.0,6.108314037322998
2018-09-06,6.119999885559082,5.909999847412109,6.079999923706055,6.110000133514404,15753205.0,6.088384628295898
2018-09-07,6.119999885559082,6.010000228881836,6.059999942779541,6.110000133514404,9158355.0,6.088384628295898
2018-09-10,6.119999885559082,6.019999980926514,6.090000152587891,6.119999885559082,6040802.0,6.098349094390869
2018-09-11,6.110000133514404,5.929999828338623,6.090000152587891,6.010000228881836,15291330.0,5.988738536834717
2018-09-12,6.010000228881836,5.909999847412109,5.989999771118164,6.010000228881836,16400788.0,5.988738536834717
2018-09-13,6.070000171661377,5.929999828338623,6.019999980926514,5.989999771118164,12917232.0,5.968808650970459
2018-09-14,5.980000019073486,5.869999885559082,5.980000019073486,5.909999847412109,7742657.0,5.889091968536377
2018-09-17,5.909999847412109,5.639999866485596,5.809999942779541,5.860000133514404,4961738.0,5.839269161224365
2018-09-18,5.860000133514404,5.71999979019165,5.829999923706055,5.78000020980835,6857060.0,5.759552001953125
2018-09-19,5.769999980926514,5.659999847412109,5.769999980926514,5.659999847412109,9304085.0,5.639976501464844
2018-09-20,5.71999979019165,5.53000020980835,5.650000095367432,5.590000152587891,14953054.0,5.570224285125732
2018-09-21,5.929999828338623,5.550000190734863,5.679999828338623,5.889999866485596,17100912.0,5.869162559509277
2018-09-25,6.480000019073486,6.380000114440918,6.480000019073486,6.480000019073486,45602287.0,6.457075595855713
2018-09-26,6.75,6.409999847412109,6.570000171661377,6.53000020980835,50781715.0,6.506898880004883
2018-09-27,6.53000020980835,6.199999809265137,6.519999980926514,6.460000038146973,31378793.0,6.437146186828613
2018-09-28,6.460000038146973,6.25,6.300000190734863,6.460000038146973,22563778.0,6.437146186828613
2018-10-08,6.190000057220459,5.900000095367432,6.139999866485596,6.099999904632568,18523042.0,6.0784196853637695
2018-10-09,6.150000095367432,5.929999828338623,6.010000228881836,6.139999866485596,10684818.0,6.118278503417969
2018-10-10,6.260000228881836,5.920000076293945,6.139999866485596,6.190000057220459,14069829.0,6.168101787567139
2018-10-11,6.079999923706055,5.75,5.96999979019165,5.980000019073486,15426539.0,5.9588446617126465
2018-10-12,5.989999771118164,5.800000190734863,5.900000095367432,5.860000133514404,8157887.0,5.839269161224365
2018-10-15,5.900000095367432,5.440000057220459,5.900000095367432,5.460000038146973,11349348.0,5.4406843185424805
2018-10-16,5.619999885559082,5.369999885559082,5.460000038146973,5.429999828338623,7433075.0,5.410789966583252
2018-10-17,5.5,5.110000133514404,5.5,5.190000057220459,9657299.0,5.171639442443848
2018-10-18,5.269999980926514,4.670000076293945,5.269999980926514,4.670000076293945,23730556.0,4.653479099273682
2018-10-19,4.639999866485596,4.400000095367432,4.53000020980835,4.610000133514404,19512576.0,4.593691349029541
2018-10-22,4.860000133514404,4.590000152587891,4.590000152587891,4.650000095367432,42245387.0,4.633549690246582
2018-10-23,4.630000114440918,4.400000095367432,4.630000114440918,4.440000057220459,34474063.0,4.42429256439209
2018-10-24,4.400000095367432,4.050000190734863,4.400000095367432,4.260000228881836,56210858.0,4.244929790496826
2018-10-25,4.139999866485596,3.940000057220459,4.079999923706055,4.03000020980835,59649021.0,4.015743255615234
2018-10-26,4.099999904632568,3.950000047683716,4.079999923706055,4.0,43834809.0,3.985849142074585
2018-10-29,4.050000190734863,3.9700000286102295,4.019999980926514,4.010000228881836,26777280.0,3.995814085006714
2018-10-30,4.119999885559082,4.019999980926514,4.03000020980835,4.059999942779541,47333304.0,4.0456366539001465
2018-10-31,4.159999847412109,4.050000190734863,4.079999923706055,4.130000114440918,45695808.0,4.115389347076416
2018-11-01,4.199999809265137,4.099999904632568,4.139999866485596,4.099999904632568,41115639.0,4.085495471954346
2018-11-02,4.429999828338623,4.119999885559082,4.150000095367432,4.360000133514404,55963126.0,4.344575881958008
2018-11-05,4.480000019073486,4.260000228881836,4.320000171661377,4.429999828338623,41374625.0,4.414327621459961
2018-11-06,4.409999847412109,4.309999942779541,4.409999847412109,4.349999904632568,23553962.0,4.334610939025879
2018-11-07,4.460000038146973,4.340000152587891,4.400000095367432,4.360000133514404,26907169.0,4.344575881958008
2018-11-08,4.429999828338623,4.349999904632568,4.400000095367432,4.380000114440918,21455220.0,4.364504814147949
2018-11-09,4.400000095367432,4.329999923706055,4.380000114440918,4.360000133514404,18397888.0,4.344575881958008
2018-11-12,4.619999885559082,4.289999961853027,4.340000152587891,4.579999923706055,31985089.0,4.5637969970703125
2018-11-13,4.659999847412109,4.5,4.5,4.619999885559082,27316813.0,4.603655815124512
2018-11-14,4.71999979019165,4.539999961853027,4.599999904632568,4.579999923706055,20561423.0,4.5637969970703125
2018-11-15,4.639999866485596,4.519999980926514,4.579999923706055,4.610000133514404,18612588.0,4.593691349029541
2018-11-16,4.679999828338623,4.550000190734863,4.610000133514404,4.670000076293945,21833366.0,4.653479099273682
2018-11-19,4.679999828338623,4.559999942779541,4.659999847412109,4.630000114440918,16268854.0,4.613620281219482
2018-11-20,4.599999904632568,4.389999866485596,4.590000152587891,4.409999847412109,29068050.0,4.3943986892700195
2018-11-21,4.480000019073486,4.269999980926514,4.309999942779541,4.440000057220459,19733597.0,4.42429256439209
2018-11-22,4.480000019073486,4.369999885559082,4.449999809265137,4.409999847412109,17341593.0,4.3943986892700195
2018-11-23,4.460000038146973,4.190000057220459,4.420000076293945,4.230000019073486,20694731.0,4.215035438537598
2018-11-26,4.269999980926514,4.179999828338623,4.230000019073486,4.199999809265137,11024770.0,4.185141563415527
2018-11-27,4.28000020980835,4.190000057220459,4.230000019073486,4.21999979019165,10050957.0,4.205070495605469
2018-11-28,4.260000228881836,4.070000171661377,4.21999979019165,4.25,16255960.0,4.234964847564697
2018-11-29,4.320000171661377,4.170000076293945,4.260000228881836,4.179999828338623,14685248.0,4.165212154388428
2018-11-30,4.25,4.110000133514404,4.159999847412109,4.25,11518600.0,4.234964847564697
2018-12-03,4.679999828338623,4.320000171661377,4.389999866485596,4.550000190734863,38983520.0,4.5339035987854
2018-12-04,4.539999961853027,4.440000057220459,4.5,4.46999979019165,24681745.0,4.45418643951416
2018-12-05,4.46999979019165,4.349999904632568,4.380000114440918,4.440000057220459,16381093.0,4.42429256439209
2018-12-06,4.429999828338623,4.329999923706055,4.429999828338623,4.340000152587891,13125127.0,4.324646472930908
2018-12-07,4.389999866485596,4.320000171661377,4.340000152587891,4.360000133514404,8702440.0,4.344575881958008
2018-12-10,4.349999904632568,4.260000228881836,4.320000171661377,4.269999980926514,9529232.0,4.254893779754639
2018-12-11,4.329999923706055,4.25,4.320000171661377,4.260000228881836,9920344.0,4.244929790496826
2018-12-12,4.329999923706055,4.25,4.300000190734863,4.260000228881836,10321890.0,4.244929790496826
2018-12-13,4.349999904632568,4.260000228881836,4.289999961853027,4.28000020980835,13608583.0,4.264858722686768
2018-12-14,4.360000133514404,4.199999809265137,4.300000190734863,4.25,15200596.0,4.234964847564697
2018-12-17,4.260000228881836,4.119999885559082,4.260000228881836,4.179999828338623,11639143.0,4.165212154388428
2018-12-18,4.210000038146973,4.099999904632568,4.159999847412109,4.159999847412109,10796068.0,4.145282745361328
2018-12-19,4.190000057220459,4.119999885559082,4.170000076293945,4.130000114440918,6862286.0,4.115389347076416
2018-12-20,4.150000095367432,4.059999942779541,4.119999885559082,4.090000152587891,10301982.0,4.075531005859375
2018-12-21,4.079999923706055,4.0,4.079999923706055,4.070000171661377,9652401.0,4.055601596832275
2018-12-24,4.090000152587891,4.03000020980835,4.050000190734863,4.090000152587891,5858132.0,4.075531005859375
2018-12-25,4.070000171661377,3.9100000858306885,4.059999942779541,4.050000190734863,11723992.0,4.035672664642334
2018-12-26,4.070000171661377,4.0,4.019999980926514,4.019999980926514,7557801.0,4.0057783126831055
2018-12-27,4.110000133514404,4.0,4.079999923706055,4.039999961853027,9190313.0,4.025707721710205
2018-12-28,4.079999923706055,3.990000009536743,4.010000228881836,4.059999942779541,8929149.0,4.0456366539001465
2019-01-02,4.139999866485596,4.039999961853027,4.099999904632568,4.119999885559082,10378177.0,4.105424404144287
2019-01-03,4.139999866485596,4.039999961853027,4.099999904632568,4.099999904632568,8765867.0,4.085495471954346
2019-01-04,4.179999828338623,4.03000020980835,4.059999942779541,4.159999847412109,10703460.0,4.145282745361328
2019-01-07,4.199999809265137,4.159999847412109,4.059999942779541,4.190000057220459,9390340.0,4.175177097320557
2019-01-08,4.190000057220459,4.139999866485596,4.170000076293945,4.179999828338623,6479007.0,4.165212154388428
2019-01-09,4.400000095367432,4.269999980926514,4.28000020980835,4.289999961853027,32610089.0,4.274823188781738
2019-01-10,4.360000133514404,4.239999771118164,4.309999942779541,4.300000190734863,16579980.0,4.284788131713867
2019-01-11,4.340000152587891,4.239999771118164,4.329999923706055,4.260000228881836,12927071.0,4.244929790496826
2019-01-14,4.260000228881836,4.119999885559082,4.260000228881836,4.139999866485596,11988314.0,4.125353813171387
2019-01-15,4.170000076293945,4.110000133514404,4.130000114440918,4.159999847412109,9535094.0,4.145282745361328
2019-01-16,4.46999979019165,4.170000076293945,4.179999828338623,4.360000133514404,31949009.0,4.344575881958008
2019-01-17,4.489999771118164,4.329999923706055,4.360000133514404,4.380000114440918,18777478.0,4.364504814147949
2019-01-18,4.460000038146973,4.329999923706055,4.380000114440918,4.409999847412109,17585549.0,4.3943986892700195
2019-01-21,4.449999809265137,4.380000114440918,4.449999809265137,4.429999828338623,12291920.0,4.414327621459961
2019-01-22,4.559999942779541,4.400000095367432,4.440000057220459,4.5,21959392.0,4.4840803146362305
2019-01-23,4.690000057220459,4.380000114440918,4.449999809265137,4.559999942779541,21518638.0,4.543868064880371
2019-01-24,4.559999942779541,4.429999828338623,4.519999980926514,4.429999828338623,13742501.0,4.414327621459961
2019-01-25,4.53000020980835,4.420000076293945,4.420000076293945,4.440000057220459,8950764.0,4.42429256439209
2019-01-28,4.53000020980835,4.400000095367432,4.400000095367432,4.440000057220459,12317692.0,4.42429256439209
2019-01-29,4.480000019073486,4.269999980926514,4.409999847412109,4.460000038146973,10588532.0,4.4442219734191895
2019-01-30,4.440000057220459,4.329999923706055,4.440000057220459,4.349999904632568,7906472.0,4.334610939025879
2019-01-31,4.380000114440918,4.25,4.340000152587891,4.320000171661377,10713729.0,4.304717063903809
2019-02-01,4.349999904632568,4.28000020980835,4.300000190734863,4.340000152587891,11165824.0,4.324646472930908
2019-02-11,4.349999904632568,4.289999961853027,4.340000152587891,4.329999923706055,23350414.0,4.314681529998779
2019-02-12,4.690000057220459,4.309999942779541,4.320000171661377,4.679999828338623,44000641.0,4.663443088531494
2019-02-13,4.760000228881836,4.570000171661377,4.639999866485596,4.690000057220459,36648206.0,4.673408031463623
2019-02-14,4.929999828338623,4.639999866485596,4.639999866485596,4.800000190734863,32720578.0,4.783019065856934
2019-02-15,4.820000171661377,4.690000057220459,4.809999942779541,4.71999979019165,14882750.0,4.703301906585693
2019-02-18,5.050000190734863,4.71999979019165,4.75,4.989999771118164,27521592.0,4.972346782684326
2019-02-19,5.28000020980835,4.949999809265137,4.949999809265137,5.150000095367432,43792079.0,5.131781101226807
2019-02-20,5.239999771118164,5.079999923706055,5.150000095367432,5.159999847412109,17791330.0,5.141745090484619
2019-02-21,5.380000114440918,5.059999942779541,5.150000095367432,5.199999809265137,31807883.0,5.181603908538818
2019-02-22,5.269999980926514,5.099999904632568,5.260000228881836,5.239999771118164,17915529.0,5.221462249755859
2019-02-25,5.420000076293945,5.25,5.329999923706055,5.409999847412109,41007491.0,5.3908610343933105
2019-02-26,5.409999847412109,5.150000095367432,5.409999847412109,5.199999809265137,38140849.0,5.181603908538818
2019-02-27,5.289999961853027,4.920000076293945,5.210000038146973,5.119999885559082,57297241.0,5.101886749267578
2019-02-28,5.139999866485596,4.920000076293945,5.050000190734863,4.929999828338623,37672253.0,4.9125590324401855
2019-03-01,5.0,4.820000171661377,4.980000019073486,4.949999809265137,48598885.0,4.932487964630127
2019-03-04,5.130000114440918,4.920000076293945,4.989999771118164,5.03000020980835,50517059.0,5.012205600738525
2019-03-05,5.119999885559082,4.980000019073486,5.019999980926514,5.070000171661377,35818600.0,5.052063941955566
2019-03-06,5.239999771118164,5.010000228881836,5.090000152587891,5.179999828338623,44941102.0,5.161674499511719
2019-03-07,5.309999942779541,5.110000133514404,5.139999866485596,5.300000190734863,62443824.0,5.281250476837158
2019-03-08,5.199999809265137,4.849999904632568,5.199999809265137,4.940000057220459,46701467.0,4.9225239753723145
2019-03-11,5.050000190734863,4.909999847412109,4.929999828338623,5.039999961853027,25524812.0,5.022170066833496
2019-03-12,5.139999866485596,5.010000228881836,5.070000171661377,5.059999942779541,36725287.0,5.0420989990234375
2019-03-13,5.070000171661377,4.909999847412109,5.050000190734863,4.920000076293945,29591782.0,4.902594566345215
2019-03-14,4.960000038146973,4.739999771118164,4.920000076293945,4.800000190734863,27708365.0,4.783019065856934
2019-03-15,4.880000114440918,4.760000228881836,4.809999942779541,4.820000171661377,31511741.0,4.802948474884033
2019-03-18,4.940000057220459,4.809999942779541,4.889999866485596,4.920000076293945,32644298.0,4.902594566345215
2019-03-19,5.179999828338623,4.940000057220459,4.960000038146973,5.130000114440918,47951987.0,5.111851692199707
2019-03-20,5.260000228881836,5.079999923706055,5.159999847412109,5.199999809265137,50127382.0,5.181603908538818
2019-03-21,5.239999771118164,5.119999885559082,5.190000057220459,5.130000114440918,27200926.0,5.111851692199707
2019-03-22,5.260000228881836,5.03000020980835,5.130000114440918,5.21999979019165,34308877.0,5.20153284072876
2019-03-25,5.199999809265137,5.090000152587891,5.150000095367432,5.099999904632568,26450170.0,5.0819573402404785
2019-03-26,5.159999847412109,4.949999809265137,5.090000152587891,5.019999980926514,23911766.0,5.0022406578063965
2019-03-27,5.139999866485596,4.900000095367432,5.050000190734863,5.099999904632568,23179119.0,5.0819573402404785
2019-03-28,5.150000095367432,4.960000038146973,5.059999942779541,5.079999923706055,22780968.0,5.062028408050537
2019-03-29,5.300000190734863,5.050000190734863,5.139999866485596,5.300000190734863,42400983.0,5.281250476837158
2019-04-01,5.460000038146973,5.239999771118164,5.409999847412109,5.300000190734863,73373890.0,5.281250476837158
2019-04-02,5.340000152587891,5.230000019073486,5.320000171661377,5.260000228881836,37508361.0,5.241391658782959
2019-04-03,5.400000095367432,5.190000057220459,5.239999771118164,5.389999866485596,54087525.0,5.370931625366211
2019-04-04,5.449999809265137,5.289999961853027,5.389999866485596,5.340000152587891,58107196.0,5.321108818054199
2019-04-08,5.53000020980835,5.190000057220459,5.480000019073486,5.329999923706055,89739200.0,5.31114387512207
2019-04-09,5.71999979019165,5.239999771118164,5.28000020980835,5.599999904632568,84198151.0,5.580188751220703
2019-04-10,6.050000190734863,5.440000057220459,5.510000228881836,5.949999809265137,100736561.0,5.928950309753418
2019-04-11,6.210000038146973,5.71999979019165,5.849999904632568,5.889999866485596,63632301.0,5.869162559509277
2019-04-12,6.010000228881836,5.670000076293945,5.789999961853027,5.880000114440918,40438676.0,5.859198570251465
2019-04-15,5.920000076293945,5.630000114440918,5.730000019073486,5.639999866485596,63695140.0,5.620047092437744
2019-04-16,5.550000190734863,5.159999847412109,5.550000190734863,5.380000114440918,60599324.0,5.36096715927124
2019-04-17,5.789999961853027,5.380000114440918,5.460000038146973,5.690000057220459,81139271.0,5.669870376586914
2019-04-18,5.769999980926514,5.579999923706055,5.75,5.599999904632568,42348675.0,5.580188751220703
2019-04-19,5.78000020980835,5.489999771118164,5.630000114440918,5.670000076293945,27553440.0,5.649941444396973
2019-04-22,5.710000038146973,5.440000057220459,5.710000038146973,5.5,31504385.0,5.4805426597595215
2019-04-23,5.510000228881836,5.349999904632568,5.46999979019165,5.409999847412109,19846300.0,5.3908610343933105
2019-04-24,5.389999866485596,5.210000038146973,5.21999979019165,5.389999866485596,19847215.0,5.370931625366211
2019-04-25,5.380000114440918,5.099999904632568,5.380000114440918,5.130000114440918,21296719.0,5.111851692199707
2019-04-26,5.239999771118164,5.070000171661377,5.130000114440918,5.079999923706055,14488504.0,5.062028408050537
2019-05-06,4.809999942779541,4.460000038146973,4.809999942779541,4.579999923706055,27351374.0,4.5637969970703125
2019-05-07,4.639999866485596,4.400000095367432,4.610000133514404,4.489999771118164,20856820.0,4.474115371704102
2019-05-08,4.599999904632568,4.320000171661377,4.369999885559082,4.53000020980835,15713023.0,4.513974189758301
2019-05-09,4.559999942779541,4.409999847412109,4.489999771118164,4.489999771118164,24570098.0,4.474115371704102
2019-05-10,4.579999923706055,4.409999847412109,4.53000020980835,4.559999942779541,22059117.0,4.543868064880371
2019-05-13,4.53000020980835,4.449999809265137,4.5,4.480000019073486,14736634.0,4.464150905609131
2019-05-14,4.559999942779541,4.389999866485596,4.420000076293945,4.519999980926514,15005451.0,4.50400972366333
2019-05-15,4.599999904632568,4.480000019073486,4.579999923706055,4.559999942779541,19581590.0,4.543868064880371
2019-05-16,4.610000133514404,4.53000020980835,4.559999942779541,4.559999942779541,13591453.0,4.543868064880371
2019-05-17,4.739999771118164,4.400000095367432,4.659999847412109,4.429999828338623,21757671.0,4.414327621459961
2019-05-20,4.360000133514404,4.139999866485596,4.309999942779541,4.269999980926514,17862636.0,4.254893779754639
2019-05-21,4.460000038146973,4.25,4.28000020980835,4.420000076293945,18984598.0,4.40436315536499
2019-05-22,4.539999961853027,4.389999866485596,4.420000076293945,4.53000020980835,12848630.0,4.513974189758301
2019-05-23,4.46999979019165,4.210000038146973,4.46999979019165,4.260000228881836,20260830.0,4.244929790496826
2019-05-24,4.389999866485596,4.199999809265137,4.260000228881836,4.340000152587891,14888903.0,4.324646472930908
2019-05-27,4.440000057220459,4.239999771118164,4.300000190734863,4.409999847412109,13351895.0,4.3943986892700195
2019-05-28,4.559999942779541,4.360000133514404,4.400000095367432,4.550000190734863,30719459.0,4.5339035987854
2019-05-29,4.519999980926514,4.389999866485596,4.5,4.420000076293945,18313211.0,4.40436315536499
2019-05-30,4.429999828338623,4.329999923706055,4.389999866485596,4.420000076293945,10829858.0,4.40436315536499
2019-05-31,4.46999979019165,4.360000133514404,4.429999828338623,4.380000114440918,18653228.0,4.364504814147949
2019-06-03,4.440000057220459,4.28000020980835,4.400000095367432,4.340000152587891,13490978.0,4.324646472930908
2019-06-04,4.340000152587891,4.21999979019165,4.340000152587891,4.269999980926514,9802184.0,4.254893779754639
2019-06-05,4.320000171661377,4.21999979019165,4.289999961853027,4.25,9672894.0,4.234964847564697
2019-06-06,4.25,4.139999866485596,4.25,4.150000095367432,9291523.0,4.135318756103516
2019-06-10,4.199999809265137,4.139999866485596,4.170000076293945,4.170000076293945,8837924.0,4.155247688293457
2019-06-11,4.320000171661377,4.159999847412109,4.179999828338623,4.300000190734863,17117428.0,4.284788131713867
2019-06-12,4.340000152587891,4.239999771118164,4.300000190734863,4.289999961853027,11601828.0,4.274823188781738
2019-06-13,4.320000171661377,4.25,4.309999942779541,4.300000190734863,8200988.0,4.284788131713867
2019-06-14,4.329999923706055,4.170000076293945,4.320000171661377,4.210000038146973,16826646.0,4.195106029510498
2019-06-17,4.260000228881836,4.150000095367432,4.260000228881836,4.190000057220459,9024521.0,4.175177097320557
2019-06-18,4.210000038146973,4.110000133514404,4.199999809265137,4.159999847412109,11163960.0,4.145282745361328
2019-06-19,4.269999980926514,4.170000076293945,4.25,4.199999809265137,17595517.0,4.185141563415527
2019-06-20,4.340000152587891,4.199999809265137,4.210000038146973,4.320000171661377,17936609.0,4.304717063903809
2019-06-21,4.429999828338623,4.320000171661377,4.320000171661377,4.400000095367432,16133413.0,4.384434223175049
2019-06-24,4.420000076293945,4.329999923706055,4.389999866485596,4.389999866485596,7996676.0,4.37446928024292
2019-06-25,4.400000095367432,4.300000190734863,4.400000095367432,4.340000152587891,7772150.0,4.324646472930908
2019-06-26,4.449999809265137,4.28000020980835,4.320000171661377,4.420000076293945,9925849.0,4.40436315536499
2019-06-27,4.46999979019165,4.349999904632568,4.449999809265137,4.389999866485596,11022374.0,4.37446928024292
2019-06-28,4.5,4.389999866485596,4.449999809265137,4.460000038146973,15736927.0,4.4442219734191895
2019-07-01,4.550000190734863,4.46999979019165,4.510000228881836,4.519999980926514,10256848.0,4.50400972366333
2019-07-02,4.639999866485596,4.489999771118164,4.5,4.550000190734863,15260703.0,4.5339035987854
2019-07-03,4.53000020980835,4.429999828338623,4.5,4.489999771118164,9257140.0,4.474115371704102
2019-07-04,4.579999923706055,4.46999979019165,4.489999771118164,4.489999771118164,8533098.0,4.474115371704102
2019-07-05,4.53000020980835,4.440000057220459,4.510000228881836,4.460000038146973,9413637.0,4.4442219734191895
2019-07-08,4.429999828338623,4.21999979019165,4.429999828338623,4.239999771118164,14500517.0,4.224999904632568
2019-07-09,4.28000020980835,4.199999809265137,4.21999979019165,4.21999979019165,7437020.0,4.205070495605469
2019-07-10,4.289999961853027,4.139999866485596,4.239999771118164,4.239999771118164,9982888.0,4.224999904632568
2019-07-11,4.300000190734863,4.119999885559082,4.230000019073486,4.179999828338623,10185700.0,4.179999828338623
2019-07-12,4.239999771118164,4.139999866485596,4.190000057220459,4.139999866485596,10929236.0,4.139999866485596
2019-07-15,4.25,4.050000190734863,4.150000095367432,4.199999809265137,21762714.0,4.199999809265137
2019-07-16,4.300000190734863,4.170000076293945,4.170000076293945,4.28000020980835,10874660.0,4.28000020980835
2019-07-17,4.340000152587891,4.230000019073486,4.260000228881836,4.300000190734863,10118416.0,4.300000190734863
2019-07-18,4.28000020980835,4.170000076293945,4.269999980926514,4.179999828338623,7916710.0,4.179999828338623
2019-07-19,4.25,4.159999847412109,4.21999979019165,4.179999828338623,7089402.0,4.179999828338623
2019-07-22,4.199999809265137,4.03000020980835,4.190000057220459,4.159999847412109,7956872.0,4.159999847412109
2019-07-23,4.199999809265137,4.119999885559082,4.170000076293945,4.170000076293945,6285658.0,4.170000076293945
2019-07-24,4.239999771118164,4.159999847412109,4.190000057220459,4.170000076293945,9338023.0,4.170000076293945
2019-07-25,4.199999809265137,4.130000114440918,4.170000076293945,4.159999847412109,8722327.0,4.159999847412109
2019-07-26,4.159999847412109,4.070000171661377,4.159999847412109,4.099999904632568,10975827.0,4.099999904632568
2019-07-29,4.110000133514404,4.03000020980835,4.110000133514404,4.039999961853027,10146563.0,4.039999961853027
2019-07-30,4.090000152587891,4.03000020980835,4.039999961853027,4.050000190734863,12726742.0,4.050000190734863
2019-07-31,4.059999942779541,3.9800000190734863,4.050000190734863,4.019999980926514,13555691.0,4.019999980926514
2019-08-01,4.010000228881836,3.930000066757202,3.990000009536743,3.950000047683716,15137071.0,3.950000047683716
2019-08-02,3.890000104904175,3.799999952316284,3.890000104904175,3.8399999141693115,15817655.0,3.8399999141693115
2019-08-05,3.8299999237060547,3.700000047683716,3.8299999237060547,3.7699999809265137,14575280.0,3.7699999809265137
2019-08-06,3.7300000190734863,3.630000114440918,3.680000066757202,3.6700000762939453,16715268.0,3.6700000762939453
2019-08-07,3.7200000286102295,3.640000104904175,3.690000057220459,3.640000104904175,6869342.0,3.640000104904175
2019-08-08,3.7100000381469727,3.640000104904175,3.640000104904175,3.690000057220459,9338337.0,3.690000057220459
2019-08-09,3.7300000190734863,3.569999933242798,3.690000057220459,3.609999895095825,11483798.0,3.609999895095825
2019-08-12,3.640000104904175,3.5799999237060547,3.5999999046325684,3.630000114440918,8199956.0,3.630000114440918
2019-08-13,3.7300000190734863,3.5999999046325684,3.619999885559082,3.700000047683716,11321089.0,3.700000047683716
2019-08-14,3.75,3.6700000762939453,3.75,3.680000066757202,7496143.0,3.680000066757202
2019-08-15,3.740000009536743,3.5899999141693115,3.630000114440918,3.7300000190734863,9357328.0,3.7300000190734863
2019-08-16,3.7300000190734863,3.6700000762939453,3.7300000190734863,3.700000047683716,7787433.0,3.700000047683716
2019-08-19,3.8399999141693115,3.690000057220459,3.700000047683716,3.8399999141693115,16072520.0,3.8399999141693115
2019-08-20,3.859999895095825,3.799999952316284,3.8499999046325684,3.809999942779541,5610414.0,3.809999942779541
2019-08-21,3.880000114440918,3.7899999618530273,3.7899999618530273,3.8299999237060547,5721438.0,3.8299999237060547
2019-08-22,3.890000104904175,3.799999952316284,3.8399999141693115,3.8499999046325684,5212979.0,3.8499999046325684
2019-08-23,3.869999885559082,3.799999952316284,3.859999895095825,3.819999933242798,5028219.0,3.819999933242798
2019-08-26,3.940000057220459,3.7100000381469727,3.7699999809265137,3.869999885559082,13494226.0,3.869999885559082
2019-08-27,4.070000171661377,3.9000000953674316,3.930000066757202,3.9600000381469727,25758217.0,3.9600000381469727
2019-08-28,4.190000057220459,3.940000057220459,4.050000190734863,3.9600000381469727,23535483.0,3.9600000381469727
2019-08-29,4.039999961853027,3.9100000858306885,3.990000009536743,3.950000047683716,12092123.0,3.950000047683716
2019-08-30,4.039999961853027,3.940000057220459,3.9800000190734863,3.990000009536743,9059571.0,3.990000009536743
2019-09-02,4.0,3.930000066757202,3.9600000381469727,3.990000009536743,10939657.0,3.990000009536743
2019-09-03,4.039999961853027,3.890000104904175,4.039999961853027,3.930000066757202,15371895.0,3.930000066757202
2019-09-04,3.940000057220459,3.869999885559082,3.880000114440918,3.9100000858306885,9711440.0,3.9100000858306885
2019-09-05,3.990000009536743,3.9200000762939453,3.930000066757202,3.9600000381469727,14573272.0,3.9600000381469727
2019-09-06,4.079999923706055,3.9800000190734863,3.990000009536743,4.050000190734863,13949805.0,4.050000190734863
2019-09-09,4.139999866485596,4.050000190734863,4.090000152587891,4.090000152587891,10948883.0,4.090000152587891
2019-09-10,4.099999904632568,4.010000228881836,4.090000152587891,4.070000171661377,16884618.0,4.070000171661377
2019-09-11,4.079999923706055,4.03000020980835,4.070000171661377,4.050000190734863,8123837.0,4.050000190734863
2019-09-12,4.099999904632568,4.010000228881836,4.070000171661377,4.079999923706055,9344707.0,4.079999923706055
2019-09-16,4.159999847412109,4.059999942779541,4.079999923706055,4.130000114440918,14496493.0,4.130000114440918
2019-09-17,4.130000114440918,3.990000009536743,4.110000133514404,4.010000228881836,9641690.0,4.010000228881836
2019-09-18,4.050000190734863,3.9700000286102295,4.0,4.0,9162091.0,4.0
2019-09-19,4.119999885559082,3.9800000190734863,4.0,4.070000171661377,10969192.0,4.070000171661377
2019-09-20,4.21999979019165,4.090000152587891,4.110000133514404,4.110000133514404,18512939.0,4.110000133514404
2019-09-23,4.159999847412109,3.9200000762939453,4.150000095367432,3.990000009536743,13743613.0,3.990000009536743
2019-09-24,4.050000190734863,3.940000057220459,3.9700000286102295,4.0,9764620.0,4.0
2019-09-25,3.990000009536743,3.9000000953674316,3.990000009536743,3.9200000762939453,9380531.0,3.9200000762939453
2019-09-26,3.950000047683716,3.8299999237060547,3.9100000858306885,3.8399999141693115,6684030.0,3.8399999141693115
2019-09-27,3.9200000762939453,3.8499999046325684,3.8499999046325684,3.890000104904175,4926784.0,3.890000104904175
2019-09-30,3.930000066757202,3.8299999237060547,3.880000114440918,3.8499999046325684,5273937.0,3.8499999046325684
2019-10-08,3.859999895095825,3.7300000190734863,3.8299999237060547,3.740000009536743,7987898.0,3.740000009536743
2019-10-09,3.7699999809265137,3.7100000381469727,3.7200000286102295,3.759999990463257,5274813.0,3.759999990463257
2019-10-10,3.859999895095825,3.7300000190734863,3.7699999809265137,3.8499999046325684,9001631.0,3.8499999046325684
2019-10-11,3.940000057220459,3.809999942779541,3.8399999141693115,3.9200000762939453,7705351.0,3.9200000762939453
2019-10-14,4.039999961853027,3.9200000762939453,3.9200000762939453,4.010000228881836,9971473.0,4.010000228881836
2019-10-15,4.050000190734863,3.940000057220459,4.010000228881836,3.990000009536743,12434680.0,3.990000009536743
2019-10-16,4.039999961853027,3.9100000858306885,3.990000009536743,3.9200000762939453,8012514.0,3.9200000762939453
2019-10-17,4.010000228881836,3.9000000953674316,3.9000000953674316,3.990000009536743,7243486.0,3.990000009536743
2019-10-18,4.010000228881836,3.880000114440918,3.9800000190734863,3.9200000762939453,6651437.0,3.9200000762939453
2019-10-21,3.9100000858306885,3.75,3.890000104904175,3.7899999618530273,13694434.0,3.7899999618530273
2019-10-22,3.8399999141693115,3.7799999713897705,3.809999942779541,3.8299999237060547,9916389.0,3.8299999237060547
2019-10-23,3.859999895095825,3.7799999713897705,3.819999933242798,3.809999942779541,6271618.0,3.809999942779541
2019-10-24,3.819999933242798,3.759999990463257,3.799999952316284,3.7799999713897705,6234737.0,3.7799999713897705
2019-10-25,3.8399999141693115,3.75,3.759999990463257,3.8299999237060547,10838821.0,3.8299999237060547
2019-10-28,3.859999895095825,3.7899999618530273,3.819999933242798,3.859999895095825,10644347.0,3.859999895095825
2019-10-29,3.859999895095825,3.7200000286102295,3.8299999237060547,3.740000009536743,12708692.0,3.740000009536743
2019-10-30,3.7300000190734863,3.6600000858306885,3.7300000190734863,3.7100000381469727,9659088.0,3.7100000381469727
2019-10-31,3.7300000190734863,3.5799999237060547,3.7200000286102295,3.609999895095825,14532334.0,3.609999895095825
2019-11-01,3.619999885559082,3.5,3.5999999046325684,3.5799999237060547,21408124.0,3.5799999237060547
2019-11-04,3.609999895095825,3.559999942779541,3.5799999237060547,3.5899999141693115,11069101.0,3.5899999141693115
2019-11-05,3.5999999046325684,3.5299999713897705,3.5899999141693115,3.559999942779541,11747835.0,3.559999942779541
2019-11-06,3.619999885559082,3.549999952316284,3.559999942779541,3.5799999237060547,10797164.0,3.5799999237060547
2019-11-07,3.640000104904175,3.559999942779541,3.559999942779541,3.630000114440918,8552441.0,3.630000114440918
2019-11-08,3.700000047683716,3.5799999237060547,3.640000104904175,3.5999999046325684,13580743.0,3.5999999046325684
2019-11-11,3.5999999046325684,3.5199999809265137,3.569999933242798,3.559999942779541,7978475.0,3.559999942779541
2019-11-12,3.5799999237060547,3.490000009536743,3.559999942779541,3.509999990463257,9101760.0,3.509999990463257
2019-11-13,3.490000009536743,3.3499999046325684,3.490000009536743,3.359999895095825,15075105.0,3.359999895095825
2019-11-14,3.390000104904175,3.2899999618530273,3.390000104904175,3.3299999237060547,15045152.0,3.3299999237060547
2019-11-15,3.319999933242798,3.2100000381469727,3.319999933242798,3.2300000190734863,18558263.0,3.2300000190734863
2019-11-18,3.359999895095825,3.1700000762939453,3.2200000286102295,3.3299999237060547,16649911.0,3.3299999237060547
2019-11-19,3.4200000762939453,3.3399999141693115,3.380000114440918,3.369999885559082,11545726.0,3.369999885559082
2019-11-20,3.380000114440918,3.309999942779541,3.369999885559082,3.3399999141693115,8257975.0,3.3399999141693115
2019-11-21,3.3399999141693115,3.25,3.319999933242798,3.2699999809265137,11320720.0,3.2699999809265137
2019-11-22,3.3399999141693115,3.240000009536743,3.2799999713897705,3.259999990463257,12961628.0,3.259999990463257
2019-11-25,3.4000000953674316,3.25,3.2799999713897705,3.4000000953674316,16968757.0,3.4000000953674316
2019-11-26,3.4800000190734863,3.380000114440918,3.390000104904175,3.4800000190734863,23213486.0,3.4800000190734863
2019-11-27,3.490000009536743,3.369999885559082,3.4600000381469727,3.4200000762939453,15914669.0,3.4200000762939453
2019-11-28,3.4100000858306885,3.299999952316284,3.4000000953674316,3.3299999237060547,11650218.0,3.3299999237060547
2019-11-29,3.380000114440918,3.309999942779541,3.309999942779541,3.3399999141693115,9196699.0,3.3399999141693115
2019-12-02,3.380000114440918,3.2799999713897705,3.309999942779541,3.299999952316284,12437970.0,3.299999952316284
2019-12-03,3.430000066757202,3.259999990463257,3.2899999618530273,3.4200000762939453,19733779.0,3.4200000762939453
2019-12-04,3.450000047683716,3.359999895095825,3.4100000858306885,3.380000114440918,11589031.0,3.380000114440918
2019-12-05,3.4000000953674316,3.359999895095825,3.380000114440918,3.380000114440918,10804908.0,3.380000114440918
2019-12-06,3.390000104904175,3.3299999237060547,3.380000114440918,3.3499999046325684,8889355.0,3.3499999046325684
2019-12-09,3.369999885559082,3.3299999237060547,3.3499999046325684,3.3499999046325684,8355979.0,3.3499999046325684
2019-12-10,3.359999895095825,3.309999942779541,3.3499999046325684,3.3399999141693115,7833760.0,3.3399999141693115
2019-12-11,3.359999895095825,3.299999952316284,3.3399999141693115,3.3399999141693115,10125040.0,3.3399999141693115
2019-12-12,3.390000104904175,3.319999933242798,3.3499999046325684,3.380000114440918,15381995.0,3.380000114440918
2019-12-13,3.430000066757202,3.369999885559082,3.380000114440918,3.4000000953674316,16455132.0,3.4000000953674316
2019-12-16,3.4200000762939453,3.3299999237060547,3.4100000858306885,3.3499999046325684,25784631.0,3.3499999046325684
2019-12-17,3.430000066757202,3.3299999237060547,3.3499999046325684,3.4200000762939453,35803319.0,3.4200000762939453
2019-12-18,3.490000009536743,3.380000114440918,3.4000000953674316,3.440000057220459,34941988.0,3.440000057220459
2019-12-19,3.4800000190734863,3.4200000762939453,3.440000057220459,3.440000057220459,26687574.0,3.440000057220459
2019-12-20,3.4600000381469727,3.369999885559082,3.450000047683716,3.390000104904175,28137888.0,3.390000104904175
2019-12-23,3.380000114440918,3.25,3.380000114440918,3.2699999809265137,31052663.0,3.2699999809265137
2019-12-24,3.2899999618530273,3.240000009536743,3.259999990463257,3.2899999618530273,12669305.0,3.2899999618530273
2019-12-25,3.3299999237060547,3.2699999809265137,3.2799999713897705,3.2799999713897705,11313563.0,3.2799999713897705
2019-12-26,3.309999942779541,3.2699999809265137,3.2899999618530273,3.299999952316284,9250148.0,3.299999952316284
2019-12-27,3.3399999141693115,3.2799999713897705,3.299999952316284,3.2899999618530273,25875518.0,3.2899999618530273
2019-12-30,3.2899999618530273,3.2300000190734863,3.2799999713897705,3.259999990463257,31244147.0,3.259999990463257
2019-12-31,3.2799999713897705,3.2300000190734863,3.259999990463257,3.259999990463257,21123949.0,3.259999990463257
2020-01-02,3.4000000953674316,3.2699999809265137,3.299999952316284,3.369999885559082,48663933.0,3.369999885559082
2020-01-03,3.4000000953674316,3.3299999237060547,3.369999885559082,3.359999895095825,24706025.0,3.359999895095825
2020-01-06,3.390000104904175,3.309999942779541,3.3299999237060547,3.380000114440918,31300570.0,3.380000114440918
2020-01-07,3.4700000286102295,3.359999895095825,3.380000114440918,3.450000047683716,37248020.0,3.450000047683716
2020-01-08,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,34922735.0,3.4600000381469727
2020-01-09,3.509999990463257,3.440000057220459,3.4800000190734863,3.450000047683716,23455721.0,3.450000047683716
2020-01-10,3.4700000286102295,3.369999885559082,3.4700000286102295,3.390000104904175,26779876.0,3.390000104904175
2020-01-13,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,41082211.0,3.5399999618530273
2020-01-14,3.7100000381469727,3.7100000381469727,3.7100000381469727,3.7100000381469727,84722747.0,3.7100000381469727
2020-01-15,3.740000009536743,3.5999999046325684,3.700000047683716,3.630000114440918,30887494.0,3.630000114440918
2020-01-16,3.6500000953674316,3.549999952316284,3.6500000953674316,3.559999942779541,24938168.0,3.559999942779541
2020-01-17,3.5999999046325684,3.4700000286102295,3.5999999046325684,3.5199999809265137,23482766.0,3.5199999809265137
2020-01-20,3.690000057220459,3.509999990463257,3.549999952316284,3.630000114440918,28242915.0,3.630000114440918
2020-01-21,3.759999990463257,3.5899999141693115,3.5999999046325684,3.700000047683716,63730936.0,3.700000047683716
2020-01-22,3.890000104904175,3.5799999237060547,3.6600000858306885,3.8499999046325684,61499011.0,3.8499999046325684
2020-01-23,3.8399999141693115,3.5799999237060547,3.8399999141693115,3.690000057220459,46893313.0,3.690000057220459
2020-02-03,3.4100000858306885,3.319999933242798,3.319999933242798,3.319999933242798,55637020.0,3.319999933242798
2020-02-04,3.4200000762939453,3.190000057220459,3.2799999713897705,3.2200000286102295,54789647.0,3.2200000286102295
2020-02-05,3.319999933242798,3.200000047683716,3.25,3.25,35249092.0,3.25
2020-02-06,3.2799999713897705,3.200000047683716,3.2100000381469727,3.2699999809265137,37034916.0,3.2699999809265137
2020-02-07,3.2799999713897705,3.1700000762939453,3.25,3.259999990463257,41453633.0,3.259999990463257
2020-02-10,3.299999952316284,3.200000047683716,3.2300000190734863,3.2899999618530273,34867613.0,3.2899999618530273
2020-02-11,3.4100000858306885,3.309999942779541,3.369999885559082,3.3299999237060547,32879518.0,3.3299999237060547
2020-02-12,3.359999895095825,3.2799999713897705,3.309999942779541,3.3499999046325684,20249259.0,3.3499999046325684
2020-02-13,3.3499999046325684,3.240000009536743,3.319999933242798,3.259999990463257,27626520.0,3.259999990463257
2020-02-14,3.2699999809265137,3.2100000381469727,3.25,3.2200000286102295,34085982.0,3.2200000286102295
2020-02-17,3.5399999618530273,3.200000047683716,3.200000047683716,3.5399999618530273,103873673.0,3.5399999618530273
2020-02-18,3.5999999046325684,3.450000047683716,3.5399999618530273,3.5399999618530273,79132348.0,3.5399999618530273
2020-02-19,3.5299999713897705,3.4700000286102295,3.5299999713897705,3.4700000286102295,36173714.0,3.4700000286102295
2020-02-20,3.5999999046325684,3.440000057220459,3.4800000190734863,3.569999933242798,52083415.0,3.569999933242798
2020-02-21,3.799999952316284,3.5899999141693115,3.630000114440918,3.680000066757202,91979291.0,3.680000066757202
2020-02-24,3.7699999809265137,3.619999885559082,3.640000104904175,3.690000057220459,45269892.0,3.690000057220459
2020-02-25,3.940000057220459,3.5999999046325684,3.630000114440918,3.890000104904175,86360639.0,3.890000104904175
2020-02-26,3.930000066757202,3.7699999809265137,3.819999933242798,3.8299999237060547,69003452.0,3.8299999237060547
2020-02-27,4.03000020980835,3.7200000286102295,3.7200000286102295,3.940000057220459,61236573.0,3.940000057220459
2020-02-28,4.300000190734863,3.75,3.799999952316284,4.119999885559082,86860446.0,4.119999885559082
2020-03-02,4.369999885559082,3.9700000286102295,4.110000133514404,4.309999942779541,89101805.0,4.309999942779541
2020-03-03,4.440000057220459,4.230000019073486,4.400000095367432,4.239999771118164,73050623.0,4.239999771118164
2020-03-04,4.260000228881836,4.099999904632568,4.159999847412109,4.139999866485596,42702839.0,4.139999866485596
2020-03-05,4.260000228881836,4.099999904632568,4.150000095367432,4.21999979019165,42596974.0,4.21999979019165
2020-03-06,4.380000114440918,4.119999885559082,4.159999847412109,4.289999961853027,38754685.0,4.289999961853027
2020-03-09,4.449999809265137,4.179999828338623,4.190000057220459,4.239999771118164,51846820.0,4.239999771118164
2020-03-10,4.420000076293945,4.090000152587891,4.230000019073486,4.360000133514404,49503269.0,4.360000133514404
2020-03-11,4.789999961853027,4.340000152587891,4.389999866485596,4.519999980926514,54944351.0,4.519999980926514
2020-03-12,4.739999771118164,4.420000076293945,4.449999809265137,4.599999904632568,58997643.0,4.599999904632568
2020-03-13,4.619999885559082,4.25,4.25,4.590000152587891,58495502.0,4.590000152587891
2020-03-16,4.630000114440918,4.130000114440918,4.610000133514404,4.199999809265137,65121391.0,4.199999809265137
2020-03-17,4.489999771118164,3.809999942779541,4.28000020980835,4.150000095367432,74664227.0,4.150000095367432
2020-03-18,4.21999979019165,3.9200000762939453,4.150000095367432,3.9700000286102295,48543880.0,3.9700000286102295
2020-03-19,4.010000228881836,3.6600000858306885,3.940000057220459,3.890000104904175,63989111.0,3.890000104904175
2020-03-20,4.139999866485596,3.9000000953674316,3.9700000286102295,4.110000133514404,38959086.0,4.110000133514404
2020-03-23,3.950000047683716,3.7200000286102295,3.9200000762939453,3.7899999618530273,45295620.0,3.7899999618530273
2020-03-24,4.170000076293945,3.740000009536743,3.8499999046325684,4.170000076293945,51525298.0,4.170000076293945
2020-03-25,4.5,4.21999979019165,4.25,4.340000152587891,80815008.0,4.340000152587891
2020-03-26,4.269999980926514,4.059999942779541,4.269999980926514,4.130000114440918,49395687.0,4.130000114440918
2020-03-27,4.199999809265137,4.039999961853027,4.150000095367432,4.090000152587891,42719571.0,4.090000152587891
2020-03-30,4.170000076293945,3.880000114440918,3.9600000381469727,4.150000095367432,30661162.0,4.150000095367432
2020-03-31,4.159999847412109,4.0,4.119999885559082,4.070000171661377,29026197.0,4.070000171661377
2020-04-01,4.329999923706055,3.9000000953674316,4.130000114440918,3.950000047683716,68999240.0,3.950000047683716
2020-04-02,4.090000152587891,3.799999952316284,3.799999952316284,4.019999980926514,48015337.0,4.019999980926514
2020-04-03,4.0,3.859999895095825,4.0,3.930000066757202,50230506.0,3.930000066757202
2020-04-07,4.019999980926514,3.890000104904175,4.019999980926514,3.940000057220459,39846595.0,3.940000057220459
2020-04-08,3.990000009536743,3.859999895095825,3.930000066757202,3.9200000762939453,29344512.0,3.9200000762939453
2020-04-09,4.019999980926514,3.9100000858306885,3.930000066757202,3.930000066757202,32814922.0,3.930000066757202
2020-04-10,3.9700000286102295,3.799999952316284,3.9600000381469727,3.809999942779541,25525126.0,3.809999942779541
2020-04-13,3.799999952316284,3.6500000953674316,3.7699999809265137,3.7200000286102295,20266751.0,3.7200000286102295
2020-04-14,3.7799999713897705,3.680000066757202,3.7100000381469727,3.7699999809265137,18997103.0,3.7699999809265137
2020-04-15,3.7899999618530273,3.700000047683716,3.759999990463257,3.7100000381469727,16538202.0,3.7100000381469727
2020-04-16,3.75,3.619999885559082,3.700000047683716,3.640000104904175,27404692.0,3.640000104904175
2020-04-17,3.690000057220459,3.549999952316284,3.6700000762939453,3.5899999141693115,34861654.0,3.5899999141693115
2020-04-20,3.609999895095825,3.4800000190734863,3.609999895095825,3.569999933242798,37286610.0,3.569999933242798
2020-04-21,3.559999942779541,3.450000047683716,3.5199999809265137,3.490000009536743,23670117.0,3.490000009536743
2020-04-22,3.5,3.4100000858306885,3.440000057220459,3.4700000286102295,30933238.0,3.4700000286102295
2020-04-23,3.549999952316284,3.4200000762939453,3.490000009536743,3.430000066757202,29290459.0,3.430000066757202
2020-04-24,3.5199999809265137,3.2799999713897705,3.440000057220459,3.3299999237060547,44412802.0,3.3299999237060547
2020-04-27,3.390000104904175,3.2899999618530273,3.3399999141693115,3.309999942779541,29669230.0,3.309999942779541
2020-04-28,3.3399999141693115,3.1500000953674316,3.3399999141693115,3.259999990463257,40858290.0,3.259999990463257
2020-04-29,3.4000000953674316,3.190000057220459,3.259999990463257,3.2699999809265137,52244812.0,3.2699999809265137
2020-04-30,3.450000047683716,3.2899999618530273,3.309999942779541,3.450000047683716,57730128.0,3.450000047683716
2020-05-06,3.5,3.3499999046325684,3.380000114440918,3.4700000286102295,45288497.0,3.4700000286102295
2020-05-07,3.640000104904175,3.450000047683716,3.490000009536743,3.569999933242798,43412402.0,3.569999933242798
2020-05-08,3.619999885559082,3.509999990463257,3.609999895095825,3.5999999046325684,40573208.0,3.5999999046325684
2020-05-11,3.6600000858306885,3.5799999237060547,3.5999999046325684,3.630000114440918,41633148.0,3.630000114440918
2020-05-12,3.640000104904175,3.4800000190734863,3.640000104904175,3.5399999618530273,33085959.0,3.5399999618530273
2020-05-13,3.5199999809265137,3.450000047683716,3.5,3.490000009536743,33622062.0,3.490000009536743
2020-05-14,3.4700000286102295,3.369999885559082,3.4600000381469727,3.390000104904175,44984975.0,3.390000104904175
2020-05-15,3.4200000762939453,3.309999942779541,3.4200000762939453,3.3399999141693115,30238180.0,3.3399999141693115
2020-05-18,3.3399999141693115,3.2799999713897705,3.3399999141693115,3.2899999618530273,23758715.0,3.2899999618530273
2020-05-19,3.380000114440918,3.2699999809265137,3.319999933242798,3.309999942779541,36283237.0,3.309999942779541
2020-05-20,3.4100000858306885,3.259999990463257,3.299999952316284,3.380000114440918,33204201.0,3.380000114440918
2020-05-21,3.440000057220459,3.319999933242798,3.440000057220459,3.359999895095825,29699352.0,3.359999895095825
2020-05-22,3.4000000953674316,3.2799999713897705,3.3399999141693115,3.299999952316284,25810003.0,3.299999952316284
2020-05-25,3.2899999618530273,3.119999885559082,3.2799999713897705,3.2200000286102295,45524746.0,3.2200000286102295
2020-05-26,3.25,3.180000066757202,3.2100000381469727,3.2100000381469727,25085056.0,3.2100000381469727
2020-05-27,3.2200000286102295,3.0899999141693115,3.2200000286102295,3.130000114440918,45943604.0,3.130000114440918
2020-05-28,3.1500000953674316,3.0399999618530273,3.130000114440918,3.069999933242798,35267622.0,3.069999933242798
2020-05-29,3.109999895095825,3.0299999713897705,3.059999942779541,3.119999885559082,25770229.0,3.119999885559082
2020-06-01,3.259999990463257,3.130000114440918,3.140000104904175,3.2200000286102295,40988032.0,3.2200000286102295
2020-06-02,3.3499999046325684,3.2200000286102295,3.25,3.3399999141693115,45954381.0,3.3399999141693115
2020-06-03,3.450000047683716,3.2200000286102295,3.3499999046325684,3.25,72046541.0,3.25
2020-06-04,3.390000104904175,3.240000009536743,3.2799999713897705,3.3499999046325684,41981211.0,3.3499999046325684
2020-06-05,3.369999885559082,3.2799999713897705,3.3499999046325684,3.319999933242798,24668960.0,3.319999933242798
2020-06-08,3.3499999046325684,3.2699999809265137,3.3299999237060547,3.2899999618530273,29521570.0,3.2899999618530273
2020-06-09,3.369999885559082,3.2699999809265137,3.2899999618530273,3.3499999046325684,31416368.0,3.3499999046325684
2020-06-10,3.5299999713897705,3.3299999237060547,3.3299999237060547,3.4800000190734863,56950802.0,3.4800000190734863
2020-06-11,3.630000114440918,3.4600000381469727,3.490000009536743,3.4800000190734863,57512083.0,3.4800000190734863
2020-06-12,3.490000009536743,3.380000114440918,3.390000104904175,3.440000057220459,48698782.0,3.440000057220459
2020-06-15,3.4100000858306885,3.200000047683716,3.4000000953674316,3.200000047683716,88356167.0,3.200000047683716
2020-06-16,3.2699999809265137,3.200000047683716,3.2200000286102295,3.25,34171707.0,3.25
2020-06-17,3.2699999809265137,3.2200000286102295,3.25,3.259999990463257,23875695.0,3.259999990463257
2020-06-18,3.2899999618530273,3.190000057220459,3.25,3.2699999809265137,28524655.0,3.2699999809265137
2020-06-19,3.4600000381469727,3.240000009536743,3.259999990463257,3.380000114440918,49298921.0,3.380000114440918
2020-06-22,3.4200000762939453,3.2899999618530273,3.380000114440918,3.3299999237060547,43182905.0,3.3299999237060547
2020-06-23,3.3299999237060547,3.259999990463257,3.3299999237060547,3.299999952316284,22462042.0,3.299999952316284
2020-06-24,3.319999933242798,3.259999990463257,3.299999952316284,3.299999952316284,17999100.0,3.299999952316284
2020-06-29,3.2799999713897705,3.1600000858306885,3.2799999713897705,3.1700000762939453,37617300.0,3.1700000762939453
2020-06-30,3.2100000381469727,3.1700000762939453,3.200000047683716,3.190000057220459,25144118.0,3.190000057220459
2020-07-01,3.2200000286102295,3.140000104904175,3.190000057220459,3.2100000381469727,27689611.0,3.2100000381469727
2020-07-02,3.2799999713897705,3.190000057220459,3.2200000286102295,3.2799999713897705,33276200.0,3.2799999713897705
2020-07-03,3.4000000953674316,3.299999952316284,3.299999952316284,3.3499999046325684,57386971.0,3.3499999046325684
2020-07-06,3.5899999141693115,3.369999885559082,3.390000104904175,3.559999942779541,75202020.0,3.559999942779541
2020-07-07,3.819999933242798,3.559999942779541,3.6700000762939453,3.6700000762939453,94853559.0,3.6700000762939453
2020-07-08,3.7799999713897705,3.619999885559082,3.690000057220459,3.7200000286102295,58824367.0,3.7200000286102295
2020-07-09,3.799999952316284,3.680000066757202,3.7100000381469727,3.7200000286102295,62421283.0,3.7200000286102295
2020-07-10,3.869999885559082,3.6700000762939453,3.700000047683716,3.759999990463257,73285614.0,3.759999990463257
2020-07-13,3.8499999046325684,3.6700000762939453,3.75,3.799999952316284,81999002.0,3.799999952316284
2020-07-14,3.8399999141693115,3.609999895095825,3.7799999713897705,3.700000047683716,76123844.0,3.700000047683716
2020-07-15,3.7200000286102295,3.5199999809265137,3.680000066757202,3.5299999713897705,62827194.0,3.5299999713897705
2020-07-16,3.5899999141693115,3.3399999141693115,3.5199999809265137,3.369999885559082,62888098.0,3.369999885559082
2020-07-17,3.390000104904175,3.25,3.3399999141693115,3.259999990463257,55402659.0,3.259999990463257
2020-07-20,3.450000047683716,3.259999990463257,3.299999952316284,3.430000066757202,55971934.0,3.430000066757202
2020-07-21,3.509999990463257,3.4100000858306885,3.4600000381469727,3.4700000286102295,43157897.0,3.4700000286102295
2020-07-22,3.559999942779541,3.4000000953674316,3.4700000286102295,3.430000066757202,45593100.0,3.430000066757202
2020-07-23,3.700000047683716,3.380000114440918,3.390000104904175,3.690000057220459,148303224.0,3.690000057220459
2020-07-24,3.9600000381469727,3.619999885559082,3.630000114440918,3.9100000858306885,173830563.0,3.9100000858306885
2020-07-27,4.300000190734863,3.809999942779541,4.0,4.239999771118164,153411040.0,4.239999771118164
2020-07-28,4.28000020980835,4.070000171661377,4.239999771118164,4.139999866485596,106340594.0,4.139999866485596
2020-07-29,4.260000228881836,4.079999923706055,4.139999866485596,4.170000076293945,83256643.0,4.170000076293945
2020-07-30,4.230000019073486,3.869999885559082,4.190000057220459,3.880000114440918,123521493.0,3.880000114440918
2020-07-31,4.039999961853027,3.869999885559082,3.9200000762939453,3.9000000953674316,94611822.0,3.9000000953674316
2020-08-03,4.289999961853027,4.059999942779541,4.059999942779541,4.289999961853027,57012411.0,4.289999961853027
2020-08-04,4.659999847412109,4.21999979019165,4.420000076293945,4.340000152587891,146656668.0,4.340000152587891
2020-08-05,4.449999809265137,4.119999885559082,4.300000190734863,4.340000152587891,113849015.0,4.340000152587891
2020-08-06,4.440000057220459,4.230000019073486,4.380000114440918,4.349999904632568,72718066.0,4.349999904632568
2020-08-07,4.309999942779541,3.990000009536743,4.289999961853027,4.050000190734863,118269793.0,4.050000190734863
2020-08-10,4.099999904632568,3.990000009536743,4.019999980926514,4.059999942779541,58899060.0,4.059999942779541
2020-08-11,4.28000020980835,3.9800000190734863,4.050000190734863,4.110000133514404,93059464.0,4.110000133514404
2020-08-12,4.119999885559082,3.9000000953674316,4.090000152587891,4.03000020980835,81346635.0,4.03000020980835
2020-08-13,4.110000133514404,3.950000047683716,4.019999980926514,4.039999961853027,73424027.0,4.039999961853027
2020-08-14,4.119999885559082,4.0,4.079999923706055,4.070000171661377,61793674.0,4.070000171661377
2020-08-17,4.170000076293945,4.039999961853027,4.079999923706055,4.130000114440918,81848857.0,4.130000114440918
2020-08-18,4.110000133514404,4.0,4.059999942779541,4.050000190734863,66850741.0,4.050000190734863
2020-08-19,4.039999961853027,3.890000104904175,4.019999980926514,3.940000057220459,72033074.0,3.940000057220459
2020-08-20,3.9600000381469727,3.799999952316284,3.9100000858306885,3.869999885559082,51189040.0,3.869999885559082
2020-08-21,3.9200000762939453,3.809999942779541,3.859999895095825,3.869999885559082,35634044.0,3.869999885559082
2020-08-24,3.890000104904175,3.819999933242798,3.869999885559082,3.859999895095825,32018551.0,3.859999895095825
2020-08-25,3.890000104904175,3.75,3.869999885559082,3.7799999713897705,40111960.0,3.7799999713897705
2020-08-26,3.799999952316284,3.609999895095825,3.75,3.640000104904175,54115309.0,3.640000104904175
2020-08-27,3.7200000286102295,3.630000114440918,3.6500000953674316,3.690000057220459,34026741.0,3.690000057220459
2020-08-28,3.880000114440918,3.690000057220459,3.7100000381469727,3.880000114440918,56061617.0,3.880000114440918
2020-08-31,4.010000228881836,3.7300000190734863,3.9100000858306885,3.7699999809265137,84074435.0,3.7699999809265137
2020-09-01,3.869999885559082,3.7200000286102295,3.7699999809265137,3.8399999141693115,55055037.0,3.8399999141693115
2020-09-02,3.950000047683716,3.7699999809265137,3.859999895095825,3.9200000762939453,56517245.0,3.9200000762939453
2020-09-03,3.9200000762939453,3.819999933242798,3.9100000858306885,3.8399999141693115,28729664.0,3.8399999141693115
2020-09-04,3.940000057220459,3.7300000190734863,3.75,3.930000066757202,39110579.0,3.930000066757202
2020-09-07,3.990000009536743,3.8499999046325684,3.9000000953674316,3.859999895095825,37050680.0,3.859999895095825
2020-09-08,4.019999980926514,3.8299999237060547,3.859999895095825,4.010000228881836,52148014.0,4.010000228881836
2020-09-09,4.090000152587891,3.9200000762939453,3.9700000286102295,3.930000066757202,47525756.0,3.930000066757202
2020-09-10,3.9800000190734863,3.640000104904175,3.9700000286102295,3.75,77316317.0,3.75
2020-09-11,3.759999990463257,3.640000104904175,3.700000047683716,3.75,32463918.0,3.75
2020-09-14,3.8399999141693115,3.690000057220459,3.7799999713897705,3.740000009536743,28077880.0,3.740000009536743
2020-09-15,3.8299999237060547,3.700000047683716,3.740000009536743,3.7799999713897705,27500878.0,3.7799999713897705
2020-09-16,3.880000114440918,3.759999990463257,3.8499999046325684,3.799999952316284,50860780.0,3.799999952316284
2020-09-17,4.079999923706055,3.7300000190734863,3.819999933242798,4.0,97233444.0,4.0
2020-09-18,4.150000095367432,3.940000057220459,4.0,4.039999961853027,102860716.0,4.039999961853027
2020-09-21,4.090000152587891,3.7899999618530273,4.03000020980835,3.859999895095825,98867349.0,3.859999895095825
2020-09-22,3.799999952316284,3.5999999046325684,3.7699999809265137,3.640000104904175,113342761.0,3.640000104904175
2020-09-23,3.6500000953674316,3.509999990463257,3.640000104904175,3.5299999713897705,76115296.0,3.5299999713897705
2020-09-24,3.569999933242798,3.4100000858306885,3.509999990463257,3.450000047683716,57843029.0,3.450000047683716
2020-09-25,3.450000047683716,3.2899999618530273,3.430000066757202,3.299999952316284,101850883.0,3.299999952316284
2020-09-28,3.380000114440918,3.2300000190734863,3.3499999046325684,3.319999933242798,69420622.0,3.319999933242798
2020-09-29,3.3499999046325684,3.299999952316284,3.3499999046325684,3.319999933242798,41999278.0,3.319999933242798
2020-09-30,3.3399999141693115,3.2200000286102295,3.3299999237060547,3.2300000190734863,47184131.0,3.2300000190734863
2020-10-09,3.380000114440918,3.2799999713897705,3.2899999618530273,3.3399999141693115,51901570.0,3.3399999141693115
2020-10-12,3.4600000381469727,3.3499999046325684,3.380000114440918,3.4600000381469727,60641397.0,3.4600000381469727
2020-10-13,3.549999952316284,3.4100000858306885,3.440000057220459,3.509999990463257,61736300.0,3.509999990463257
2020-10-14,3.509999990463257,3.4000000953674316,3.490000009536743,3.4200000762939453,45780230.0,3.4200000762939453
2020-10-15,3.5399999618530273,3.430000066757202,3.430000066757202,3.440000057220459,55016691.0,3.440000057220459
2020-10-16,3.450000047683716,3.3499999046325684,3.430000066757202,3.390000104904175,37423951.0,3.390000104904175
2020-10-19,3.4100000858306885,3.299999952316284,3.390000104904175,3.319999933242798,38468975.0,3.319999933242798
2020-10-20,3.430000066757202,3.299999952316284,3.319999933242798,3.430000066757202,42733057.0,3.430000066757202
2020-10-21,3.7699999809265137,3.440000057220459,3.440000057220459,3.7699999809265137,198091090.0,3.7699999809265137
2020-10-22,4.099999904632568,3.75,3.7799999713897705,3.880000114440918,258539169.0,3.880000114440918
2020-10-23,4.050000190734863,3.8399999141693115,3.930000066757202,3.869999885559082,162796097.0,3.869999885559082
2020-10-26,4.150000095367432,3.8499999046325684,3.890000104904175,4.0,156478118.0,4.0
2020-10-27,4.03000020980835,3.880000114440918,4.0,3.9600000381469727,80994328.0,3.9600000381469727