Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.16087007522583,3.978260040283203,4.091300010681152,4.047830104827881,28809154.0,3.0842669010162354
2010-01-05,4.343480110168457,4.008699893951416,4.043479919433594,4.2695698738098145,49364725.0,3.253223419189453
2010-01-06,4.32174015045166,4.134779930114746,4.217390060424805,4.139130115509033,27870296.0,3.1538336277008057
2010-01-07,4.16087007522583,3.9130399227142334,4.0869598388671875,4.021739959716797,31826659.0,3.064387559890747
2010-01-08,4.217390060424805,3.9565200805664062,3.995650053024292,4.173910140991211,31948371.0,3.1803345680236816
2010-01-11,4.243480205535889,4.047830104827881,4.221739768981934,4.169569969177246,25175614.0,3.177027702331543
2010-01-12,4.460869789123535,4.134779930114746,4.143479824066162,4.343480110168457,36138939.0,3.309539318084717
2010-01-13,4.491300106048584,4.217390060424805,4.260869979858398,4.330430030822754,31867818.0,3.299595594406128
2010-01-14,4.386960029602051,4.199999809265137,4.308700084686279,4.360869884490967,26564476.0,3.322789430618286
2010-01-15,4.400000095367432,4.2652201652526855,4.347829818725586,4.304349899291992,16449013.0,3.279723644256592
2010-01-18,4.547830104827881,4.2652201652526855,4.2652201652526855,4.521739959716797,33703340.0,3.4453659057617188
2010-01-19,4.530429840087891,4.391300201416016,4.530429840087891,4.4478302001953125,16811047.0,3.389049768447876
2010-01-20,4.48261022567749,4.130430221557617,4.478260040283203,4.208700180053711,25647866.0,3.2068426609039307
2010-01-21,4.278260231018066,4.173910140991211,4.208700180053711,4.2347798347473145,13770065.0,3.2267141342163086
2010-01-22,4.186960220336914,3.9000000953674316,4.121739864349365,4.043479919433594,19129940.0,3.0809528827667236
2010-01-25,4.0782599449157715,3.8087000846862793,3.995650053024292,3.856519937515259,15620031.0,2.938497304916382
2010-01-26,3.9304299354553223,3.7608699798583984,3.865220069885254,3.799999952316284,18403501.0,2.8954315185546875
2010-01-27,3.9695699214935303,3.7826099395751953,3.826090097427368,3.852169990539551,14825096.0,2.935182809829712
2010-01-28,4.030429840087891,3.856519937515259,3.856519937515259,4.030429840087891,17824365.0,3.0710086822509766
2010-01-29,4.0869598388671875,3.9608700275421143,4.0,3.991300106048584,12687161.0,3.041193723678589
2010-02-01,4.108699798583984,3.8826100826263428,3.9347798824310303,4.065219879150391,14559030.0,3.097517490386963
2010-02-02,4.139130115509033,3.9695699214935303,4.065219879150391,3.995650053024292,12312762.0,3.044508457183838
2010-02-03,4.165219783782959,3.869570016860962,3.995650053024292,4.113039970397949,21679232.0,3.133953809738159
2010-02-04,4.2347798347473145,4.026090145111084,4.0869598388671875,4.121739864349365,29012759.0,3.1405832767486572
2010-02-05,4.260869979858398,3.995650053024292,4.043479919433594,4.117390155792236,34169320.0,3.137268543243408
2010-02-08,4.1043500900268555,3.869570016860962,4.060870170593262,3.9173901081085205,22383848.0,2.984877824783325
2010-02-09,3.9130399227142334,3.7869598865509033,3.869570016860962,3.843480110168457,13930260.0,2.9285614490509033
2010-02-10,3.9000000953674316,3.791300058364868,3.852169990539551,3.8739099502563477,8854535.0,2.9517478942871094
2010-02-11,3.8912999629974365,3.804349899291992,3.8739099502563477,3.834779977798462,5817296.0,2.9219324588775635
2010-02-12,3.8956499099731445,3.830430030822754,3.843480110168457,3.8912999629974365,6435221.0,2.964998245239258
2010-02-22,4.139130115509033,3.8782598972320557,3.9347798824310303,4.0869598388671875,23542602.0,3.114081859588623
2010-02-23,4.0869598388671875,4.0869598388671875,4.0869598388671875,4.0869598388671875,0.0,3.114081859588623
2010-02-24,4.33912992477417,4.130430221557617,4.134779930114746,4.2347798347473145,32682655.0,3.2267141342163086
2010-02-25,4.426089763641357,4.195650100708008,4.199999809265137,4.295650005340576,25213826.0,3.27309513092041
2010-02-26,4.343480110168457,4.247829914093018,4.291299819946289,4.308700084686279,18340830.0,3.283038377761841
2010-03-01,4.408699989318848,4.260869979858398,4.282609939575195,4.304349899291992,17432926.0,3.279723644256592
2010-03-02,4.33912992477417,4.191299915313721,4.304349899291992,4.226089954376221,15744353.0,3.220093250274658
2010-03-03,4.256519794464111,4.156519889831543,4.226089954376221,4.247829914093018,14820561.0,3.2366583347320557
2010-03-04,4.391300201416016,4.147830009460449,4.239130020141602,4.173910140991211,24091214.0,3.1803345680236816
2010-03-05,4.226089954376221,4.01738977432251,4.16087007522583,4.060870170593262,15433235.0,3.094203233718872
2010-03-08,4.143479824066162,4.069570064544678,4.069570064544678,4.0869598388671875,6879769.0,3.114081859588623
2010-03-09,4.173910140991211,4.008699893951416,4.1043500900268555,4.147830009460449,9259706.0,3.1604630947113037
2010-03-10,4.17825984954834,4.0,4.169569969177246,4.060870170593262,9801473.0,3.094203233718872
2010-03-11,4.121739864349365,3.982609987258911,4.060870170593262,4.021739959716797,7302240.0,3.064387559890747
2010-03-12,4.165219783782959,4.021739959716797,4.034780025482178,4.060870170593262,16540397.0,3.094203233718872
2010-03-15,4.065219879150391,3.9173901081085205,4.043479919433594,4.0,7181745.0,3.0478224754333496
2010-03-16,4.030429840087891,3.9043500423431396,3.991300106048584,3.991300106048584,6482502.0,3.041193723678589
2010-03-17,4.134779930114746,3.982609987258911,3.991300106048584,4.121739864349365,9419818.0,3.1405832767486572
2010-03-18,4.169569969177246,4.091300010681152,4.121739864349365,4.152170181274414,10227971.0,3.163769483566284
2010-03-19,4.152170181274414,4.152170181274414,4.152170181274414,4.152170181274414,0.0,3.163769483566284
2010-03-22,4.217390060424805,4.069570064544678,4.130430221557617,4.113039970397949,7910523.0,3.133953809738159
2010-03-23,4.182610034942627,4.0782599449157715,4.113039970397949,4.121739864349365,9073691.0,3.1405832767486572
2010-03-24,4.217390060424805,4.126090049743652,4.147830009460449,4.182610034942627,15530166.0,3.1869637966156006
2010-03-25,4.173910140991211,4.0,4.152170181274414,4.01738977432251,11177970.0,3.0610733032226562
2010-03-26,4.091300010681152,3.978260040283203,3.991300106048584,4.0869598388671875,8350244.0,3.114081859588623
2010-03-29,4.2347798347473145,4.043479919433594,4.099999904632568,4.165219783782959,17148207.0,3.173713207244873
2010-03-30,4.282609939575195,4.134779930114746,4.169569969177246,4.256519794464111,19103926.0,3.243278741836548
2010-03-31,4.426089763641357,4.256519794464111,4.278260231018066,4.343480110168457,31705323.0,3.309539318084717
2010-04-01,4.426089763641357,4.2695698738098145,4.33912992477417,4.373909950256348,24943028.0,3.3327250480651855
2010-04-02,4.391300201416016,4.260869979858398,4.382609844207764,4.286960124969482,18600578.0,3.2664737701416016
2010-04-06,4.334780216217041,4.213039875030518,4.286960124969482,4.273910045623779,18025723.0,3.2565300464630127
2010-04-07,4.304349899291992,4.208700180053711,4.291299819946289,4.295650005340576,12839350.0,3.27309513092041
2010-04-08,4.330430030822754,4.243480205535889,4.291299819946289,4.286960124969482,15747035.0,3.2664737701416016
2010-04-09,4.469570159912109,4.260869979858398,4.282609939575195,4.4478302001953125,32014645.0,3.389049768447876
2010-04-12,4.5869598388671875,4.378260135650635,4.469570159912109,4.565219879150391,33910814.0,3.4784955978393555
2010-04-13,4.582610130310059,4.226089954376221,4.547830104827881,4.4130401611328125,27258402.0,3.3847837448120117
2010-04-14,4.856520175933838,4.378260135650635,4.4130401611328125,4.852169990539551,73903248.0,3.7215945720672607
2010-04-15,4.830430030822754,4.591300010681152,4.743480205535889,4.704349994659424,44457976.0,3.608217477798462
2010-04-16,4.7652201652526855,4.565219879150391,4.699999809265137,4.643479824066162,18985734.0,3.561530351638794
2010-04-19,4.599999904632568,4.347829818725586,4.5869598388671875,4.365220069885254,18696028.0,3.3481061458587646
2010-04-20,4.717390060424805,4.326089859008789,4.352169990539551,4.560870170593262,24271569.0,3.498169183731079
2010-04-21,4.726089954376221,4.521739959716797,4.560870170593262,4.704349994659424,24089708.0,3.608217477798462
2010-04-22,4.991300106048584,4.582610130310059,4.673910140991211,4.965219974517822,47061836.0,3.8083035945892334
2010-04-23,5.1043500900268555,4.873909950256348,4.9043498039245605,5.0,47417782.0,3.834979772567749
2010-04-26,5.126090049743652,4.847829818725586,5.065219879150391,4.882609844207764,30577210.0,3.7449417114257812
2010-04-27,4.873909950256348,4.630430221557617,4.865220069885254,4.869569778442383,22075704.0,3.734940528869629
2010-04-28,4.9043498039245605,4.673910140991211,4.791299819946289,4.7304301261901855,17111526.0,3.628220558166504
2010-04-29,4.808700084686279,4.4478302001953125,4.7652201652526855,4.508699893951416,14711773.0,3.4581546783447266
2010-04-30,4.513040065765381,4.291299819946289,4.478260040283203,4.352169990539551,14610545.0,3.3380966186523438
2010-05-04,4.465219974517822,4.260869979858398,4.304349899291992,4.347829818725586,12906420.0,3.3347678184509277
2010-05-05,4.67825984954834,4.304349899291992,4.304349899291992,4.647830009460449,20685549.0,3.564866542816162
2010-05-06,4.704349994659424,4.508699893951416,4.608699798583984,4.608699798583984,21727378.0,3.5348541736602783
2010-05-07,4.556519985198975,4.33912992477417,4.513040065765381,4.434780120849609,22537212.0,3.401458263397217
2010-05-10,4.486959934234619,4.034780025482178,4.391300201416016,4.221739768981934,20198924.0,3.2380571365356445
2010-05-11,4.32174015045166,3.9260900020599365,4.295650005340576,3.973910093307495,17108566.0,3.0479726791381836
2010-05-12,3.9347798824310303,3.613039970397949,3.9347798824310303,3.695650100708008,11361848.0,2.8345487117767334
2010-05-13,3.8912999629974365,3.665220022201538,3.695650100708008,3.8782598972320557,9775692.0,2.974609613418579
2010-05-14,3.9695699214935303,3.7826099395751953,3.826090097427368,3.9086999893188477,10404515.0,2.9979567527770996
2010-05-17,3.9304299354553223,3.5956499576568604,3.826090097427368,3.6043500900268555,10488334.0,2.764522075653076
2010-05-18,3.9130399227142334,3.6043500900268555,3.630429983139038,3.843480110168457,11137083.0,2.9479336738586426
2010-05-19,3.9260900020599365,3.7608699798583984,3.843480110168457,3.817389965057373,11861949.0,2.927922248840332
2010-05-20,3.9173901081085205,3.695650100708008,3.795650005340576,3.704349994659424,11032978.0,2.8412210941314697
2010-05-21,4.013040065765381,3.6173899173736572,3.652169942855835,3.9608700275421143,28768694.0,3.037971258163452
2010-05-24,4.169569969177246,3.982609987258911,3.995650053024292,4.0956501960754395,26747843.0,3.1413471698760986
2010-05-25,4.0521697998046875,3.9130399227142334,4.0521697998046875,3.9652199745178223,18354274.0,3.0413076877593994
2010-05-26,4.060870170593262,3.9347798824310303,3.9391300678253174,4.008699893951416,13861111.0,3.0746564865112305
2010-05-27,4.091300010681152,3.9608700275421143,4.030429840087891,4.060870170593262,13505915.0,3.114670753479004
2010-05-28,4.099999904632568,3.9304299354553223,4.069570064544678,3.982609987258911,17129146.0,3.054645538330078
2010-05-31,4.065219879150391,3.7652199268341064,3.9608700275421143,3.791300058364868,12602160.0,2.907911777496338
2010-06-01,3.791300058364868,3.5652201175689697,3.7478299140930176,3.6217401027679443,13560593.0,2.777859687805176
2010-06-02,3.6912999153137207,3.4347798824310303,3.6043500900268555,3.673909902572632,22997081.0,2.817873954772949
2010-06-03,3.678260087966919,3.504349946975708,3.656519889831543,3.513040065765381,21487755.0,2.6944873332977295
2010-06-04,3.521739959716797,3.3912999629974365,3.508699893951416,3.513040065765381,13123713.0,2.6944873332977295
2010-06-07,3.673909902572632,3.4173901081085205,3.4608700275421143,3.547830104827881,12295230.0,2.7211711406707764
2010-06-08,3.5913000106811523,3.473910093307495,3.5391299724578857,3.5304300785064697,13755842.0,2.7078256607055664
2010-06-09,3.6217401027679443,3.478260040283203,3.5434799194335938,3.6087000370025635,17606376.0,2.767857789993286
2010-06-10,3.639130115509033,3.5565199851989746,3.5999999046325684,3.6087000370025635,12596720.0,2.767857789993286
2010-06-11,3.686959981918335,3.5956499576568604,3.6087000370025635,3.6217401027679443,10549578.0,2.777859687805176
2010-06-15,3.6217401027679443,3.6217401027679443,3.6217401027679443,3.6217401027679443,0.0,2.777859687805176
2010-06-17,3.7217400074005127,3.6087000370025635,3.647830009460449,3.630429983139038,11617468.0,2.784524917602539
2010-06-18,3.630429983139038,3.3956499099731445,3.630429983139038,3.4391300678253174,12573626.0,2.63779878616333
2010-06-21,3.5391299724578857,3.369570016860962,3.452169895172119,3.504349946975708,8887856.0,2.687822103500366
2010-06-22,3.5999999046325684,3.478260040283203,3.504349946975708,3.5695700645446777,13693337.0,2.7378456592559814
2010-06-23,3.6043500900268555,3.4608700275421143,3.547830104827881,3.504349946975708,8972840.0,2.687822103500366
2010-06-24,3.517390012741089,3.4434800148010254,3.504349946975708,3.473910093307495,7169861.0,2.6644749641418457
2010-06-25,3.6043500900268555,3.4000000953674316,3.4695699214935303,3.513040065765381,8903960.0,2.6944873332977295
2010-06-28,3.5304300785064697,3.4000000953674316,3.517390012741089,3.4217400550842285,4340013.0,2.6244606971740723
2010-06-29,3.4565200805664062,3.0782599449157715,3.4217400550842285,3.0782599449157715,12757256.0,2.3610129356384277
2010-06-30,3.0695700645446777,2.869570016860962,3.0695700645446777,2.9652199745178223,9751913.0,2.2743117809295654
2010-07-01,2.995650053024292,2.8782598972320557,2.9608700275421143,2.8912999629974365,4664724.0,2.2176151275634766
2010-07-02,2.9652199745178223,2.7391300201416016,2.8782598972320557,2.886960029602051,8842856.0,2.2142863273620605
2010-07-05,2.952169895172119,2.7826099395751953,2.817389965057373,2.9043500423431396,8125104.0,2.2276244163513184
2010-07-06,3.004349946975708,2.886960029602051,2.8956499099731445,2.991300106048584,10472516.0,2.2943150997161865
2010-07-07,3.0782599449157715,2.973910093307495,3.0,3.047830104827881,12364926.0,2.3376731872558594
2010-07-08,3.0739099979400635,2.982609987258911,3.0521700382232666,3.017390012741089,5881454.0,2.3143255710601807
2010-07-09,3.1217401027679443,2.991300106048584,3.0434799194335938,3.0999999046325684,8604321.0,2.377687454223633
2010-07-12,3.147830009460449,3.0999999046325684,3.1260900497436523,3.139130115509033,8178823.0,2.4077000617980957
2010-07-13,3.134779930114746,3.047830104827881,3.134779930114746,3.0913000106811523,6986491.0,2.371014356613159
2010-07-14,3.165220022201538,3.0434799194335938,3.0999999046325684,3.0826098918914795,14895800.0,2.364349126815796
2010-07-15,3.134779930114746,2.9565200805664062,3.0434799194335938,2.986959934234619,6077651.0,2.2909862995147705
2010-07-16,3.021739959716797,2.8826100826263428,2.9608700275421143,3.017390012741089,7014666.0,2.3143255710601807
2010-07-19,3.0956499576568604,2.9695699214935303,2.9695699214935303,3.0782599449157715,5094847.0,2.3610129356384277
2010-07-20,3.173909902572632,3.021739959716797,3.0608699321746826,3.165220022201538,13653777.0,2.427710771560669
2010-07-21,3.208699941635132,3.134779930114746,3.178260087966919,3.152169942855835,9480685.0,2.4177017211914062
2010-07-22,3.208699941635132,3.0999999046325684,3.134779930114746,3.195650100708008,8571090.0,2.4510507583618164
2010-07-23,3.452169895172119,3.173909902572632,3.200000047683716,3.4478299617767334,37234886.0,2.6444711685180664
2010-07-26,3.4434800148010254,3.33912992477417,3.3912999629974365,3.4217400550842285,25982219.0,2.6244606971740723
2010-07-27,3.4608700275421143,3.347830057144165,3.4000000953674316,3.369570016860962,18808503.0,2.5844461917877197
2010-07-28,3.5826098918914795,3.347830057144165,3.347830057144165,3.5347800254821777,27593597.0,2.7111616134643555
2010-07-29,3.5695700645446777,3.4652199745178223,3.517390012741089,3.521739959716797,19318077.0,2.701160192489624
2010-07-30,3.526089906692505,3.4347798824310303,3.526089906692505,3.478260040283203,16668737.0,2.667811393737793
2010-08-02,3.547830104827881,3.4478299617767334,3.478260040283203,3.513040065765381,13795317.0,2.6944873332977295
2010-08-03,3.5347800254821777,3.4260900020599365,3.5304300785064697,3.4304299354553223,15411587.0,2.6311256885528564
2010-08-04,3.4565200805664062,3.317389965057373,3.4260900020599365,3.4000000953674316,23557619.0,2.607786178588867
2010-08-05,3.5391299724578857,3.3782598972320557,3.3912999629974365,3.5,28078437.0,2.684485912322998
2010-08-06,3.852169990539551,3.521739959716797,3.521739959716797,3.852169990539551,53232014.0,2.9545986652374268
2010-08-09,4.165219783782959,3.9260900020599365,3.9260900020599365,4.082610130310059,48154357.0,3.131345272064209
2010-08-10,4.034780025482178,3.852169990539551,4.0,3.8739099502563477,41401573.0,2.971273422241211
2010-08-11,4.0,3.856519937515259,3.856519937515259,3.9260900020599365,32167777.0,3.0112950801849365
2010-08-12,3.9652199745178223,3.7652199268341064,3.860869884490967,3.795650005340576,20058813.0,2.911248207092285
2010-08-13,4.004350185394287,3.7826099395751953,3.826090097427368,4.0,28683431.0,3.067983627319336
2010-08-16,4.065219879150391,3.9260900020599365,3.991300106048584,4.021739959716797,22125170.0,3.084657907485962
2010-08-17,4.0521697998046875,3.952169895172119,4.0521697998046875,4.008699893951416,16865502.0,3.0746564865112305
2010-08-18,4.191299915313721,3.9695699214935303,3.995650053024292,4.065219879150391,27669782.0,3.118006706237793
2010-08-19,4.17825984954834,3.973910093307495,4.043479919433594,4.134779930114746,24375103.0,3.1713593006134033
2010-08-20,4.108699798583984,3.9347798824310303,4.108699798583984,4.004350185394287,20457157.0,3.0713202953338623
2010-08-23,4.004350185394287,4.004350185394287,4.004350185394287,4.004350185394287,0.0,3.0713202953338623
2010-08-24,4.091300010681152,3.9478299617767334,4.065219879150391,3.982609987258911,12837397.0,3.054645538330078
2010-08-25,4.013040065765381,3.869570016860962,3.9652199745178223,3.886960029602051,13381269.0,2.9812824726104736
2010-08-26,3.9695699214935303,3.852169990539551,3.8912999629974365,3.952169895172119,11898050.0,3.0312981605529785
2010-08-27,4.056519985198975,3.9565200805664062,3.9652199745178223,3.986959934234619,8693586.0,3.0579817295074463
2010-08-30,4.126090049743652,3.986959934234619,3.986959934234619,4.113039970397949,16759580.0,3.1546847820281982
2010-08-31,4.204349994659424,4.069570064544678,4.113039970397949,4.126090049743652,18971424.0,3.16469407081604
2010-09-01,4.139130115509033,3.973910093307495,4.126090049743652,4.0521697998046875,18712402.0,3.1079976558685303
2010-09-02,4.208700180053711,4.0,4.117390155792236,4.199999809265137,26057144.0,3.2213823795318604
2010-09-03,4.4043498039245605,4.165219783782959,4.208700180053711,4.295650005340576,26761841.0,3.294746160507202
2010-09-06,4.460869789123535,4.308700084686279,4.330430030822754,4.313039779663086,23774918.0,3.3080837726593018
2010-09-07,4.48261022567749,4.304349899291992,4.326089859008789,4.469570159912109,22456443.0,3.4281423091888428
2010-09-08,4.66087007522583,4.400000095367432,4.456520080566406,4.634779930114746,27516229.0,3.554856777191162
2010-09-09,4.752170085906982,4.495649814605713,4.599999904632568,4.6043500900268555,22018466.0,3.53151798248291
2010-09-10,4.652170181274414,4.5,4.608699798583984,4.5782599449157715,13353085.0,3.5115063190460205
2010-09-13,4.817389965057373,4.5782599449157715,4.582610130310059,4.7695698738098145,15284335.0,3.658241033554077
2010-09-14,4.991300106048584,4.708700180053711,4.865220069885254,4.743480205535889,21578931.0,3.638230323791504
2010-09-15,4.743480205535889,4.521739959716797,4.743480205535889,4.565219879150391,17560555.0,3.5015053749084473
2010-09-16,4.665219783782959,4.4130401611328125,4.565219879150391,4.599999904632568,17980236.0,3.5281810760498047
2010-09-17,4.673910140991211,4.534780025482178,4.608699798583984,4.573910236358643,8086618.0,3.5081706047058105
2010-09-20,4.5869598388671875,4.347829818725586,4.565219879150391,4.452169895172119,20088899.0,3.4147963523864746
2010-09-21,4.51738977432251,4.382609844207764,4.443480014801025,4.469570159912109,8936770.0,3.4281423091888428
2010-09-27,4.643479824066162,4.486959934234619,4.495649814605713,4.5521697998046875,9031691.0,3.4914956092834473
2010-09-28,4.773910045623779,4.565219879150391,4.569570064544678,4.708700180053711,18555429.0,3.6115541458129883
2010-09-29,4.752170085906982,4.630430221557617,4.630430221557617,4.669569969177246,7399778.0,3.581540584564209
2010-09-30,4.7304301261901855,4.534780025482178,4.630430221557617,4.699999809265137,7662298.0,3.6048808097839355
2010-10-08,4.986959934234619,4.673910140991211,4.726089954376221,4.7652201652526855,17300522.0,3.654904365539551
2010-10-11,4.739130020141602,4.547830104827881,4.699999809265137,4.582610130310059,21778935.0,3.514843463897705
2010-10-12,4.656519889831543,4.382609844207764,4.569570064544678,4.386960029602051,37031716.0,3.3647801876068115
2010-10-13,4.5,4.326089859008789,4.386960029602051,4.495649814605713,29599818.0,3.4481446743011475
2010-10-14,4.491300106048584,4.295650005340576,4.456520080566406,4.326089859008789,16630946.0,3.3180935382843018
2010-10-15,4.491300106048584,4.121739864349365,4.2652201652526855,4.16087007522583,23847874.0,3.1913702487945557
2010-10-18,4.17825984954834,3.9347798824310303,4.173910140991211,4.030429840087891,24111963.0,3.091323137283325
2010-10-19,4.369569778442383,4.047830104827881,4.047830104827881,4.308700084686279,16914251.0,3.304755449295044
2010-10-20,4.495649814605713,4.173910140991211,4.17825984954834,4.430429935455322,19040562.0,3.3981220722198486
2010-10-21,4.452169895172119,4.304349899291992,4.4478302001953125,4.365220069885254,8510193.0,3.3481061458587646
2010-10-22,4.469570159912109,4.326089859008789,4.326089859008789,4.352169990539551,9291995.0,3.3380966186523438
2010-10-25,4.48261022567749,4.304349899291992,4.352169990539551,4.478260040283203,16635631.0,3.434807062149048
2010-10-26,4.530429840087891,4.430429935455322,4.48261022567749,4.491300106048584,21300675.0,3.4448089599609375
2010-10-27,4.513040065765381,4.304349899291992,4.491300106048584,4.343480110168457,16713909.0,3.3314313888549805
2010-10-28,4.4130401611328125,4.247829914093018,4.373909950256348,4.330430030822754,12186670.0,3.3214221000671387
2010-10-29,4.513040065765381,4.247829914093018,4.373909950256348,4.48261022567749,19215184.0,3.438143491744995
2010-11-01,4.591300010681152,4.469570159912109,4.48261022567749,4.5869598388671875,24196833.0,3.5181798934936523
2010-11-02,4.9130401611328125,4.565219879150391,4.608699798583984,4.6043500900268555,42546343.0,3.53151798248291
2010-11-03,4.673910140991211,4.443480014801025,4.565219879150391,4.4478302001953125,19973209.0,3.4114677906036377
2010-11-04,4.491300106048584,4.426089763641357,4.4478302001953125,4.4478302001953125,21441246.0,3.4114677906036377
2010-11-05,4.530429840087891,4.426089763641357,4.465219974517822,4.5,20868992.0,3.451481819152832
2010-11-08,4.739130020141602,4.495649814605713,4.495649814605713,4.691299915313721,33041193.0,3.598207473754883
2010-11-09,4.760869979858398,4.634779930114746,4.7347798347473145,4.717390060424805,28632017.0,3.6182186603546143
2010-11-10,4.869569778442383,4.608699798583984,4.7304301261901855,4.786960124969482,40480803.0,3.671578884124756
2010-11-11,5.108699798583984,4.721739768981934,4.756519794464111,4.869569778442383,50389292.0,3.734940528869629
2010-11-12,4.978260040283203,4.565219879150391,4.878260135650635,4.617390155792236,38748397.0,3.5415194034576416
2010-11-15,4.847829818725586,4.565219879150391,4.608699798583984,4.82174015045166,24181646.0,3.6982555389404297
2010-11-16,5.256519794464111,4.782609939575195,5.0,4.978260040283203,82865610.0,3.8183047771453857
2010-11-17,5.004350185394287,4.565219879150391,4.826089859008789,4.739130020141602,38936017.0,3.6348931789398193
2010-11-18,4.869569778442383,4.621739864349365,4.773910045623779,4.704349994659424,12762192.0,3.608217477798462
2010-11-19,5.056519985198975,4.695650100708008,4.7695698738098145,5.030429840087891,29526843.0,3.8583195209503174
2010-11-22,5.534780025482178,4.934780120849609,4.991300106048584,5.495649814605713,59697112.0,4.215141296386719
2010-11-23,5.434780120849609,5.139130115509033,5.434780120849609,5.2652201652526855,36689770.0,4.038402557373047
2010-11-24,5.695650100708008,5.173910140991211,5.217390060424805,5.591300010681152,38481514.0,4.2885050773620605
2010-11-25,5.752170085906982,5.417389869689941,5.599999904632568,5.547830104827881,36049538.0,4.255162715911865
2010-11-26,5.547830104827881,5.33912992477417,5.547830104827881,5.4130401611328125,17053589.0,4.151779651641846
2010-11-29,5.5,5.256519794464111,5.360869884490967,5.491300106048584,15471976.0,4.211804389953613
2010-11-30,5.478260040283203,5.021739959716797,5.478260040283203,5.169569969177246,22940453.0,3.9650397300720215
2010-12-01,5.430429935455322,5.0521697998046875,5.17825984954834,5.417389869689941,19858545.0,4.155115604400635
2010-12-02,5.5869598388671875,5.352169990539551,5.391300201416016,5.3956499099731445,20077047.0,4.1384406089782715
2010-12-03,5.439129829406738,5.130430221557617,5.391300201416016,5.239130020141602,15473491.0,4.0183916091918945
2010-12-06,5.326089859008789,5.060870170593262,5.217390060424805,5.126090049743652,7719927.0,3.9316904544830322
2010-12-07,5.2304301261901855,4.956520080566406,5.126090049743652,5.191299915313721,8322072.0,3.981706380844116
2010-12-08,5.286960124969482,5.113039970397949,5.130430221557617,5.121739864349365,7928997.0,3.928353786468506
2010-12-09,5.121739864349365,4.82174015045166,5.121739864349365,4.9043498039245605,19035853.0,3.7616169452667236
2010-12-10,4.978260040283203,4.830430030822754,4.869569778442383,4.939129829406738,5113884.0,3.78829288482666
2010-12-13,5.0782599449157715,4.965219974517822,4.986959934234619,5.043479919433594,11056438.0,3.868328809738159
2010-12-14,5.256519794464111,5.021739959716797,5.043479919433594,5.182610034942627,14811975.0,3.9750401973724365
2010-12-15,5.2347798347473145,5.091300010681152,5.186960220336914,5.17825984954834,9917759.0,3.9717044830322266
2010-12-16,5.243480205535889,5.1043500900268555,5.17825984954834,5.156519889831543,7976579.0,3.9550297260284424
2010-12-17,5.169569969177246,4.891300201416016,5.169569969177246,4.965219974517822,13472979.0,3.8083035945892334
2010-12-20,5.039130210876465,4.773910045623779,5.0,4.952169895172119,10100482.0,3.7982940673828125
2010-12-21,5.030429840087891,4.878260135650635,4.952169895172119,4.995649814605713,6757878.0,3.8316428661346436
2010-12-22,4.991300106048584,4.808700084686279,4.991300106048584,4.852169990539551,14530876.0,3.7215945720672607
2010-12-23,4.878260135650635,4.67825984954834,4.817389965057373,4.695650100708008,11329163.0,3.6015443801879883
2010-12-24,4.752170085906982,4.556519985198975,4.695650100708008,4.717390060424805,6267325.0,3.6182186603546143
2010-12-27,4.786960124969482,4.360869884490967,4.739130020141602,4.434780120849609,20177774.0,3.401458263397217
2010-12-28,4.4130401611328125,4.304349899291992,4.356520175933838,4.343480110168457,8463476.0,3.3314313888549805
2010-12-29,4.478260040283203,4.313039779663086,4.391300201416016,4.430429935455322,6963790.0,3.3981220722198486
2010-12-30,4.560870170593262,4.317389965057373,4.408699989318848,4.5521697998046875,10387743.0,3.4914956092834473
2010-12-31,4.647830009460449,4.495649814605713,4.543479919433594,4.621739864349365,8690136.0,3.544856071472168
2011-01-04,4.643479824066162,4.5,4.621739864349365,4.613039970397949,10334726.0,3.538182497024536
2011-01-05,4.804349899291992,4.686960220336914,4.699999809265137,4.7347798347473145,19870792.0,3.631556749343872
2011-01-06,4.778260231018066,4.66087007522583,4.695650100708008,4.747829914093018,10278500.0,3.641566514968872
2011-01-07,4.813039779663086,4.695650100708008,4.756519794464111,4.739130020141602,11843208.0,3.6348931789398193
2011-01-10,4.773910045623779,4.504350185394287,4.773910045623779,4.51738977432251,12143706.0,3.4648191928863525
2011-01-11,4.543479919433594,4.373909950256348,4.51738977432251,4.539130210876465,6843245.0,3.481494188308716
2011-01-12,4.539130210876465,4.369569778442383,4.534780025482178,4.465219974517822,7395507.0,3.4248054027557373
2011-01-13,4.48261022567749,4.347829818725586,4.456520080566406,4.400000095367432,8110297.0,3.374782085418701
2011-01-14,4.469570159912109,4.356520175933838,4.4130401611328125,4.426089763641357,7598324.0,3.3947927951812744
2011-01-17,4.4130401611328125,4.152170181274414,4.408699989318848,4.213039875030518,10379626.0,3.23138427734375
2011-01-18,4.256519794464111,4.108699798583984,4.217390060424805,4.243480205535889,8756765.0,3.254732370376587
2011-01-19,4.365220069885254,4.17825984954834,4.243480205535889,4.347829818725586,5706829.0,3.3347678184509277
2011-01-20,4.373909950256348,4.239130020141602,4.33912992477417,4.260869979858398,5669817.0,3.2680699825286865
2011-01-21,4.365220069885254,4.217390060424805,4.256519794464111,4.286960124969482,6147778.0,3.288081169128418
2011-01-24,4.334780216217041,4.2695698738098145,4.304349899291992,4.317389965057373,5982758.0,3.311420440673828
2011-01-25,4.326089859008789,4.130430221557617,4.317389965057373,4.282609939575195,9987051.0,3.2847447395324707
2011-01-26,4.373909950256348,4.2347798347473145,4.2695698738098145,4.369569778442383,6555154.0,3.351442575454712
2011-01-27,4.543479919433594,4.2695698738098145,4.343480110168457,4.452169895172119,8093012.0,3.4147963523864746
2011-01-28,4.495649814605713,4.343480110168457,4.478260040283203,4.4130401611328125,11855870.0,3.3847837448120117
2011-01-31,4.565219879150391,4.356520175933838,4.382609844207764,4.556519985198975,12693224.0,3.4948320388793945
2011-02-01,4.5521697998046875,4.478260040283203,4.5521697998046875,4.504350185394287,4227370.0,3.4548184871673584
2011-02-09,4.5869598388671875,4.443480014801025,4.456520080566406,4.460869789123535,5598200.0,3.421468734741211
2011-02-10,4.5869598388671875,4.443480014801025,4.486959934234619,4.582610130310059,8535484.0,3.514843463897705
2011-02-11,4.669569969177246,4.534780025482178,4.5521697998046875,4.6043500900268555,7354719.0,3.53151798248291
2011-02-14,4.808700084686279,4.6043500900268555,4.652170181274414,4.756519794464111,14517027.0,3.648231267929077
2011-02-15,4.98261022567749,4.699999809265137,4.773910045623779,4.878260135650635,21446364.0,3.741605758666992
2011-02-16,5.004350185394287,4.834780216217041,4.83912992477417,4.960869789123535,13534520.0,3.804966926574707
2011-02-17,5.0,4.808700084686279,4.969570159912109,4.939129829406738,15223886.0,3.78829288482666
2011-02-18,4.991300106048584,4.860869884490967,4.939129829406738,4.969570159912109,10019168.0,3.8116400241851807
2011-02-21,5.130430221557617,4.891300201416016,4.9478302001953125,5.073910236358643,13641141.0,3.8916683197021484
2011-02-22,5.0869598388671875,4.791299819946289,5.069570064544678,4.83912992477417,15682883.0,3.7115931510925293
2011-02-23,4.9130401611328125,4.808700084686279,4.808700084686279,4.886960029602051,8752850.0,3.748278856277466
2011-02-24,4.926089763641357,4.773910045623779,4.873909950256348,4.830430030822754,13929842.0,3.7049202919006348
2011-02-25,4.891300201416016,4.760869979858398,4.808700084686279,4.830430030822754,7452200.0,3.7049202919006348
2011-02-28,5.0521697998046875,4.878260135650635,4.878260135650635,4.930429935455322,11544181.0,3.7816197872161865
2011-03-01,5.0956501960754395,4.926089763641357,4.9478302001953125,4.960869789123535,17763760.0,3.804966926574707
2011-03-02,5.034780025482178,4.82174015045166,4.956520080566406,5.0,13982326.0,3.834979772567749
2011-03-03,5.208700180053711,5.0,5.047830104827881,5.013040065765381,28057399.0,3.8449816703796387
2011-03-04,5.121739864349365,4.973909854888916,4.995649814605713,5.069570064544678,15766413.0,3.8883395195007324
2011-03-07,5.213039875030518,4.943480014801025,5.073910236358643,4.969570159912109,25450477.0,3.8116400241851807
2011-03-08,5.008699893951416,4.847829818725586,4.986959934234619,4.9130401611328125,14498172.0,3.768282175064087
2011-03-09,4.98261022567749,4.8956499099731445,4.926089763641357,4.943480014801025,10219344.0,3.7916290760040283
2011-03-10,4.952169895172119,4.782609939575195,4.9478302001953125,4.795650005340576,15330054.0,3.678244113922119
2011-03-11,4.900000095367432,4.773910045623779,4.782609939575195,4.82174015045166,9713224.0,3.6982555389404297
2011-03-14,4.869569778442383,4.782609939575195,4.800000190734863,4.865220069885254,8305196.0,3.7316043376922607
2011-03-15,4.9043498039245605,4.739130020141602,4.860869884490967,4.873909950256348,12575938.0,3.7382688522338867
2011-03-16,4.978260040283203,4.869569778442383,4.956520080566406,4.934780120849609,13369070.0,3.7849559783935547
2011-03-17,4.978260040283203,4.773910045623779,4.978260040283203,4.795650005340576,12363461.0,3.678244113922119
2011-03-18,4.865220069885254,4.7347798347473145,4.865220069885254,4.786960124969482,10183462.0,3.671578884124756
2011-03-21,4.852169990539551,4.773910045623779,4.795650005340576,4.795650005340576,8383654.0,3.678244113922119
2011-03-22,4.834780216217041,4.608699798583984,4.834780216217041,4.656519889831543,14263241.0,3.5715322494506836
2011-03-23,4.856520175933838,4.617390155792236,4.656519889831543,4.852169990539551,17343946.0,3.7215945720672607
2011-03-25,4.817389965057373,4.695650100708008,4.808700084686279,4.726089954376221,19564589.0,3.624892234802246
2011-03-28,4.760869979858398,4.665219783782959,4.695650100708008,4.691299915313721,8881050.0,3.598207473754883
2011-03-29,4.682610034942627,4.591300010681152,4.67825984954834,4.608699798583984,9432061.0,3.5348541736602783
2011-03-30,4.643479824066162,4.460869789123535,4.599999904632568,4.48261022567749,10847127.0,3.438143491744995
2011-03-31,4.608699798583984,4.465219974517822,4.48261022567749,4.51738977432251,11380154.0,3.4648191928863525
2011-04-01,4.556519985198975,4.408699989318848,4.521739959716797,4.508699893951416,8832596.0,3.4581546783447266
2011-04-06,4.5869598388671875,4.469570159912109,4.508699893951416,4.556519985198975,6167682.0,3.4948320388793945
2011-04-07,4.617390155792236,4.534780025482178,4.534780025482178,4.5956501960754395,7734226.0,3.5248444080352783
2011-04-08,4.673910140991211,4.543479919433594,4.652170181274414,4.66087007522583,11337408.0,3.57486891746521
2011-04-11,4.739130020141602,4.617390155792236,4.656519889831543,4.7304301261901855,15295922.0,3.628220558166504
2011-04-12,4.756519794464111,4.652170181274414,4.695650100708008,4.682610034942627,12290846.0,3.591543197631836
2011-04-13,4.691299915313721,4.582610130310059,4.66087007522583,4.67825984954834,8919577.0,3.5882060527801514
2011-04-14,4.673910140991211,4.560870170593262,4.652170181274414,4.5956501960754395,7737614.0,3.5248444080352783
2011-04-15,4.599999904632568,4.539130210876465,4.591300010681152,4.582610130310059,7026965.0,3.514843463897705
2011-04-18,4.630430221557617,4.51738977432251,4.582610130310059,4.569570064544678,16684110.0,3.5048418045043945
2011-04-19,4.5782599449157715,4.521739959716797,4.573910236358643,4.565219879150391,7329456.0,3.5015053749084473
2011-04-20,4.713039875030518,4.5521697998046875,4.565219879150391,4.699999809265137,10804298.0,3.6048808097839355
2011-04-21,4.847829818725586,4.673910140991211,4.721739768981934,4.843480110168457,25744967.0,3.7149291038513184
2011-04-22,4.856520175933838,4.704349994659424,4.795650005340576,4.717390060424805,12575372.0,3.6182186603546143
2011-04-25,4.860869884490967,4.695650100708008,4.773910045623779,4.830430030822754,23815654.0,3.7049202919006348
2011-04-26,4.847829818725586,4.708700180053711,4.786960124969482,4.800000190734863,17405071.0,3.6815807819366455
2011-04-27,4.952169895172119,4.652170181274414,4.804349899291992,4.817389965057373,39655241.0,3.694918155670166
2011-04-28,4.860869884490967,4.534780025482178,4.830430030822754,4.565219879150391,16993497.0,3.5015053749084473
2011-05-03,4.695650100708008,4.543479919433594,4.630430221557617,4.665219783782959,9050564.0,3.57820463180542
2011-05-04,4.708700180053711,4.534780025482178,4.652170181274414,4.673910140991211,14495660.0,3.5848701000213623
2011-05-05,4.804349899291992,4.608699798583984,4.639130115509033,4.739130020141602,13937388.0,3.6348931789398193
2011-05-06,4.843480110168457,4.652170181274414,4.66087007522583,4.826089859008789,17259361.0,3.7015912532806396
2011-05-09,4.860869884490967,4.7652201652526855,4.843480110168457,4.834780216217041,12856761.0,3.708256483078003
2011-05-10,4.852169990539551,4.721739768981934,4.830430030822754,4.800000190734863,13998692.0,3.6815807819366455
2011-05-11,4.986959934234619,4.7304301261901855,4.782609939575195,4.960869789123535,31138000.0,3.804966926574707
2011-05-12,5.169569969177246,4.878260135650635,4.9043498039245605,5.065219879150391,44699759.0,3.885002613067627
2011-05-13,5.186960220336914,5.0,5.047830104827881,5.147830009460449,31902228.0,3.948364734649658
2011-05-16,5.186960220336914,5.026090145111084,5.139130115509033,5.1043500900268555,19042588.0,3.915015935897827
2011-05-17,5.152170181274414,4.9217400550842285,5.0869598388671875,5.056519985198975,21667785.0,3.8783304691314697
2011-05-18,5.147830009460449,4.978260040283203,5.030429840087891,5.1043500900268555,20653147.0,3.915015935897827
2011-05-19,5.247829914093018,5.039130210876465,5.0869598388671875,5.069570064544678,30200863.0,3.8883395195007324
2011-05-20,5.043479919433594,4.891300201416016,5.034780025482178,5.004350185394287,15213210.0,3.8383166790008545
2011-05-23,5.0782599449157715,4.830430030822754,5.008699893951416,4.891300201416016,17437473.0,3.7516069412231445
2011-05-24,4.908699989318848,4.643479824066162,4.869569778442383,4.800000190734863,13093755.0,3.6815807819366455
2011-05-25,4.817389965057373,4.591300010681152,4.786960124969482,4.682610034942627,11186823.0,3.591543197631836
2011-05-26,4.7304301261901855,4.521739959716797,4.673910140991211,4.647830009460449,12738734.0,3.564866542816162
2011-05-27,4.647830009460449,4.491300106048584,4.565219879150391,4.565219879150391,10951889.0,3.5015053749084473
2011-05-30,4.630430221557617,4.504350185394287,4.543479919433594,4.5869598388671875,6574624.0,3.5181798934936523
2011-05-31,4.630430221557617,4.491300106048584,4.5869598388671875,4.608699798583984,9647184.0,3.5348541736602783
2011-06-01,4.621739864349365,4.504350185394287,4.608699798583984,4.539130210876465,11287015.0,3.481494188308716
2011-06-02,4.51738977432251,4.382609844207764,4.491300106048584,4.456520080566406,7334792.0,3.418133020401001
2011-06-03,4.5956501960754395,4.4217400550842285,4.456520080566406,4.543479919433594,6080337.0,3.4848310947418213
2011-06-07,4.66087007522583,4.465219974517822,4.465219974517822,4.621739864349365,8682539.0,3.544856071472168
2011-06-08,4.643479824066162,4.547830104827881,4.621739864349365,4.6043500900268555,7878388.0,3.53151798248291
2011-06-09,4.634779930114746,4.521739959716797,4.621739864349365,4.539130210876465,5739609.0,3.481494188308716
2011-06-10,4.539130210876465,4.426089763641357,4.539130210876465,4.508699893951416,3625679.0,3.4581546783447266
2011-06-13,4.513040065765381,4.4130401611328125,4.48261022567749,4.478260040283203,2868560.0,3.434807062149048
2011-06-14,4.5782599449157715,4.443480014801025,4.478260040283203,4.569570064544678,5019554.0,3.54441499710083
2011-06-15,4.599999904632568,4.513040065765381,4.565219879150391,4.51738977432251,4567572.0,3.503941059112549
2011-06-16,4.513040065765381,4.3956499099731445,4.3956499099731445,4.434780120849609,4576556.0,3.43986439704895
2011-06-17,4.508699893951416,4.400000095367432,4.4217400550842285,4.443480014801025,3662529.0,3.446612596511841
2011-06-20,4.495649814605713,4.4043498039245605,4.443480014801025,4.4130401611328125,2793732.0,3.423002004623413
2011-06-21,4.495649814605713,4.4217400550842285,4.430429935455322,4.452169895172119,3234784.0,3.453352928161621
2011-06-22,4.5,4.426089763641357,4.452169895172119,4.486959934234619,2604184.0,3.4803385734558105
2011-06-23,4.6043500900268555,4.439129829406738,4.456520080566406,4.5521697998046875,5316726.0,3.530918598175049
2011-06-24,4.652170181274414,4.530429840087891,4.5521697998046875,4.599999904632568,8351233.0,3.5680184364318848
2011-06-27,4.639130115509033,4.565219879150391,4.608699798583984,4.5869598388671875,7077282.0,3.55790376663208
2011-06-28,4.669569969177246,4.569570064544678,4.5869598388671875,4.669569969177246,8999523.0,3.6219804286956787
2011-06-29,5.0521697998046875,4.391300201416016,4.669569969177246,5.039130210876465,57800927.0,3.908632755279541
2011-06-30,5.008699893951416,4.869569778442383,4.882609844207764,4.995649814605713,30296952.0,3.874905824661255
2011-07-01,5.130430221557617,4.882609844207764,4.9217400550842285,5.0521697998046875,36714967.0,3.91874623298645
2011-07-04,5.226089954376221,4.978260040283203,4.98261022567749,5.17825984954834,45815830.0,4.016549110412598
2011-07-05,5.195650100708008,5.069570064544678,5.134779930114746,5.134779930114746,11797832.0,3.982823371887207
2011-07-06,5.130430221557617,4.973909854888916,5.130430221557617,5.056519985198975,14233946.0,3.922121047973633
2011-07-08,5.252170085906982,5.091300010681152,5.16087007522583,5.213039875030518,27364422.0,4.043526649475098
2011-07-11,5.347829818725586,5.152170181274414,5.217390060424805,5.195650100708008,17425446.0,4.030037879943848
2011-07-12,5.17825984954834,5.026090145111084,5.17825984954834,5.047830104827881,10793610.0,3.9153802394866943
2011-07-13,5.239130020141602,5.030429840087891,5.030429840087891,5.208700180053711,16207086.0,4.0401611328125
2011-07-14,5.326089859008789,5.152170181274414,5.260869979858398,5.186960220336914,12898885.0,4.023297309875488
2011-07-15,5.434780120849609,5.156519889831543,5.173910140991211,5.378260135650635,18811514.0,4.171680450439453
2011-07-18,5.908699989318848,5.33912992477417,5.369569778442383,5.791299819946289,43542666.0,4.492057800292969
2011-07-19,5.834780216217041,5.669569969177246,5.699999809265137,5.67825984954834,23476332.0,4.404377460479736
2011-07-20,5.782609939575195,5.565219879150391,5.739130020141602,5.613039970397949,14838526.0,4.35378885269165
2011-07-21,5.634779930114746,5.491300106048584,5.599999904632568,5.582610130310059,8502904.0,4.330185890197754
2011-07-22,5.647830009460449,5.556519985198975,5.573910236358643,5.5869598388671875,10229880.0,4.333559513092041
2011-07-25,5.630430221557617,5.326089859008789,5.5869598388671875,5.386960029602051,13945378.0,4.1784281730651855
2011-07-26,5.469570159912109,5.217390060424805,5.343480110168457,5.417389869689941,9204545.0,4.20203161239624
2011-07-27,5.417389869689941,5.217390060424805,5.408699989318848,5.32174015045166,18906212.0,4.127840518951416
2011-07-28,5.5,5.239130020141602,5.252170085906982,5.417389869689941,14189358.0,4.20203161239624
2011-07-29,5.456520080566406,5.317389965057373,5.373909950256348,5.4130401611328125,9417318.0,4.198657989501953
2011-08-01,5.565219879150391,5.304349899291992,5.391300201416016,5.51738977432251,12255858.0,4.279597759246826
2011-08-02,5.456520080566406,5.282609939575195,5.443480014801025,5.382609844207764,13537775.0,4.175055027008057
2011-08-03,5.539130210876465,5.282609939575195,5.330430030822754,5.443480014801025,8156320.0,4.222268581390381
2011-08-04,5.560870170593262,5.4217400550842285,5.478260040283203,5.452169895172119,8378454.0,4.229008674621582
2011-08-05,5.521739959716797,5.134779930114746,5.2347798347473145,5.478260040283203,18767450.0,4.249246597290039
2011-08-08,5.391300201416016,5.165219783782959,5.391300201416016,5.213039875030518,16218116.0,4.043526649475098
2011-08-09,5.2695698738098145,5.0,5.091300010681152,5.208700180053711,11910900.0,4.0401611328125
2011-08-10,5.373909950256348,5.226089954376221,5.326089859008789,5.243480205535889,15724559.0,4.067138195037842
2011-08-11,5.560870170593262,5.0782599449157715,5.130430221557617,5.547830104827881,23448537.0,4.303208827972412
2011-08-12,5.804349899291992,5.51738977432251,5.565219879150391,5.613039970397949,21379310.0,4.35378885269165
2011-08-15,5.82174015045166,5.5869598388671875,5.652170181274414,5.7652201652526855,19867543.0,4.471828460693359
2011-08-16,5.8956499099731445,5.67825984954834,5.782609939575195,5.7652201652526855,22310108.0,4.471828460693359
2011-08-17,5.9043498039245605,5.608699798583984,5.717390060424805,5.66087007522583,13938361.0,4.390888690948486
2011-08-18,5.726089954376221,5.539130210876465,5.726089954376221,5.608699798583984,12090642.0,4.350422382354736
2011-08-19,5.67825984954834,5.434780120849609,5.456520080566406,5.656519889831543,7721224.0,4.387514114379883
2011-08-22,5.717390060424805,5.434780120849609,5.608699798583984,5.521739959716797,10151715.0,4.2829718589782715
2011-08-23,5.695650100708008,5.426089763641357,5.521739959716797,5.673910140991211,9781962.0,4.401003360748291
2011-08-24,5.804349899291992,5.6043500900268555,5.739130020141602,5.647830009460449,9205446.0,4.380774021148682
2011-08-25,6.0,5.613039970397949,5.691299915313721,5.900000095367432,17700485.0,4.576371669769287
2011-08-29,6.16087007522583,5.773910045623779,5.869569778442383,6.108699798583984,19963266.0,4.738250732421875
2011-08-30,6.239130020141602,5.973909854888916,6.113039970397949,5.986959934234619,15724911.0,4.643822193145752
2011-08-31,6.073910236358643,5.817389965057373,6.01738977432251,5.926089763641357,6191671.0,4.596607685089111
2011-09-01,6.0956501960754395,5.9130401611328125,5.956520080566406,5.98261022567749,7866416.0,4.640448570251465
2011-09-02,6.152170181274414,5.83912992477417,5.98261022567749,5.995649814605713,7392301.0,4.6505632400512695
2011-09-05,5.956520080566406,5.608699798583984,5.956520080566406,5.791299819946289,16973938.0,4.492057800292969
2011-09-06,5.791299819946289,5.630430221557617,5.652170181274414,5.7652201652526855,6841194.0,4.471828460693359
2011-09-07,5.98261022567749,5.699999809265137,5.739130020141602,5.969570159912109,6803198.0,4.63033390045166
2011-09-08,6.026090145111084,5.826089859008789,5.973909854888916,5.900000095367432,4998666.0,4.576371669769287
2011-09-09,5.908699989318848,5.695650100708008,5.900000095367432,5.847829818725586,4429892.0,4.535904884338379
2011-09-13,5.804349899291992,5.530429840087891,5.717390060424805,5.7652201652526855,10421038.0,4.471828460693359
2011-09-14,5.817389965057373,5.634779930114746,5.695650100708008,5.808700084686279,2858360.0,4.505553245544434
2011-09-15,5.9043498039245605,5.739130020141602,5.743480205535889,5.782609939575195,4698399.0,4.485317707061768
2011-09-16,5.82174015045166,5.686960220336914,5.782609939575195,5.778260231018066,3540599.0,4.481943607330322
2011-09-19,5.778260231018066,5.582610130310059,5.778260231018066,5.726089954376221,4657334.0,4.441477298736572
2011-09-20,5.713039875030518,5.630430221557617,5.652170181274414,5.704349994659424,6585017.0,4.424613952636719
2011-09-21,5.860869884490967,5.621739864349365,5.686960220336914,5.830430030822754,5969178.0,4.522408962249756
2011-09-22,5.817389965057373,5.556519985198975,5.773910045623779,5.5782599449157715,10123438.0,4.326812267303467
2011-09-23,5.491300106048584,5.021739959716797,5.478260040283203,5.465219974517822,13982967.0,4.239131927490234
2011-09-26,5.434780120849609,5.065219879150391,5.434780120849609,5.32174015045166,13103753.0,4.127840518951416
2011-09-27,5.260869979858398,5.021739959716797,5.260869979858398,5.026090145111084,20477328.0,3.8985178470611572
2011-09-28,5.073910236358643,4.865220069885254,5.039130210876465,4.9217400550842285,7606029.0,3.817577838897705
2011-09-29,4.9130401611328125,4.608699798583984,4.9130401611328125,4.891300201416016,15874720.0,3.793966770172119
2011-09-30,4.869569778442383,4.691299915313721,4.860869884490967,4.721739768981934,10343010.0,3.6624467372894287
2011-10-10,4.773910045623779,4.643479824066162,4.699999809265137,4.682610034942627,6489073.0,3.6320955753326416
2011-10-11,4.782609939575195,4.439129829406738,4.782609939575195,4.51738977432251,9767856.0,3.503941059112549
2011-10-12,4.752170085906982,4.386960029602051,4.3956499099731445,4.704349994659424,11374903.0,3.6489579677581787
2011-10-13,4.891300201416016,4.630430221557617,4.643479824066162,4.800000190734863,13721055.0,3.7231497764587402
2011-10-14,4.873909950256348,4.717390060424805,4.782609939575195,4.778260231018066,4564373.0,3.706286907196045
2011-10-17,4.869569778442383,4.721739768981934,4.804349899291992,4.782609939575195,5182914.0,3.709660768508911
2011-10-18,4.756519794464111,4.526090145111084,4.739130020141602,4.547830104827881,7112980.0,3.527552604675293
2011-10-19,4.591300010681152,4.426089763641357,4.504350185394287,4.5869598388671875,7169082.0,3.55790376663208
2011-10-20,4.560870170593262,4.304349899291992,4.560870170593262,4.430429935455322,9719391.0,3.436490535736084
2011-10-21,4.521739959716797,4.369569778442383,4.456520080566406,4.434780120849609,3603316.0,3.43986439704895
2011-10-24,4.652170181274414,4.386960029602051,4.478260040283203,4.573910236358643,4763783.0,3.547781229019165
2011-10-25,4.817389965057373,4.539130210876465,4.591300010681152,4.760869979858398,13423110.0,3.692798137664795
2011-10-26,4.869569778442383,4.704349994659424,4.739130020141602,4.756519794464111,6546322.0,3.6894237995147705
2011-10-27,4.82174015045166,4.630430221557617,4.704349994659424,4.652170181274414,7680328.0,3.6084845066070557
2011-10-28,4.847829818725586,4.713039875030518,4.739130020141602,4.786960124969482,15818459.0,3.7130353450775146
2011-10-31,4.843480110168457,4.673910140991211,4.843480110168457,4.778260231018066,8616444.0,3.706286907196045
2011-11-01,4.852169990539551,4.691299915313721,4.691299915313721,4.791299819946289,10069303.0,3.7164015769958496
2011-11-02,4.882609844207764,4.669569969177246,4.747829914093018,4.856520175933838,8990385.0,3.766989231109619
2011-11-03,5.0869598388671875,4.847829818725586,4.869569778442383,4.956520080566406,15005665.0,3.844554901123047
2011-11-04,5.0869598388671875,4.939129829406738,4.960869789123535,4.960869789123535,5969820.0,3.8479294776916504
2011-11-07,5.065219879150391,4.865220069885254,4.960869789123535,4.886960029602051,5742714.0,3.7906007766723633
2011-11-08,4.926089763641357,4.7304301261901855,4.869569778442383,4.813039779663086,7268692.0,3.7332637310028076
2011-11-09,4.9217400550842285,4.782609939575195,4.786960124969482,4.869569778442383,8608143.0,3.7771120071411133
2011-11-10,5.021739959716797,4.804349899291992,4.817389965057373,4.908699989318848,8794694.0,3.8074634075164795
2011-11-11,5.108699798583984,4.9043498039245605,4.991300106048584,4.9130401611328125,12784824.0,3.8108298778533936
2011-11-14,5.0869598388671875,4.939129829406738,4.939129829406738,5.069570064544678,9959448.0,3.9322426319122314
2011-11-15,5.117390155792236,4.991300106048584,5.073910236358643,5.069570064544678,5645352.0,3.9322426319122314
2011-11-16,5.0782599449157715,4.830430030822754,5.0782599449157715,4.930429935455322,7745121.0,3.8243181705474854
2011-11-17,4.934780120849609,4.830430030822754,4.930429935455322,4.860869884490967,6426835.0,3.7703638076782227
2011-11-18,4.830430030822754,4.556519985198975,4.830430030822754,4.591300010681152,23445439.0,3.561269521713257
2011-11-21,4.643479824066162,4.51738977432251,4.5869598388671875,4.634779930114746,3233851.0,3.5949952602386475
2011-11-22,4.621739864349365,4.513040065765381,4.621739864349365,4.5956501960754395,3473402.0,3.5646440982818604
2011-11-23,4.726089954376221,4.326089859008789,4.543479919433594,4.369569778442383,23923438.0,3.3892838954925537
2011-11-24,4.4130401611328125,4.308700084686279,4.347829818725586,4.365220069885254,9069401.0,3.3859100341796875
2011-11-25,4.478260040283203,4.369569778442383,4.369569778442383,4.3956499099731445,9077440.0,3.409512996673584
2011-11-28,4.3956499099731445,4.3956499099731445,4.3956499099731445,4.3956499099731445,0.0,3.409512996673584
2011-11-29,4.547830104827881,4.4217400550842285,4.4478302001953125,4.534780025482178,7951070.0,3.517430067062378
2011-11-30,4.534780025482178,4.282609939575195,4.530429840087891,4.343480110168457,9717431.0,3.369046926498413
2011-12-01,4.534780025482178,4.378260135650635,4.48261022567749,4.382609844207764,8616002.0,3.3993985652923584
2011-12-02,4.426089763641357,4.0869598388671875,4.426089763641357,4.126090049743652,11109407.0,3.2004270553588867
2011-12-05,4.134779930114746,3.9130399227142334,4.134779930114746,3.9304299354553223,6322645.0,3.0486624240875244
2011-12-06,4.047830104827881,3.869570016860962,3.9043500423431396,4.043479919433594,7818820.0,3.13634991645813
2011-12-07,4.073910236358643,4.0,4.047830104827881,4.047830104827881,4697946.0,3.139724016189575
2011-12-08,4.073910236358643,3.9478299617767334,4.060870170593262,3.9608700275421143,4517057.0,3.0722732543945312
2011-12-09,4.004350185394287,3.8912999629974365,3.8912999629974365,3.978260040283203,1946276.0,3.085761785507202
2011-12-12,4.043479919433594,3.869570016860962,3.982609987258911,3.9434800148010254,2849610.0,3.058784246444702
2011-12-13,3.9391300678253174,3.652169942855835,3.8826100826263428,3.700000047683716,7247127.0,2.8699281215667725
2011-12-14,3.7304298877716064,3.66087007522583,3.700000047683716,3.7130401134490967,1842219.0,2.880042314529419
2011-12-15,3.804349899291992,3.5782599449157715,3.652169942855835,3.708699941635132,5342511.0,2.876675605773926
2011-12-16,3.83912992477417,3.669569969177246,3.669569969177246,3.830430030822754,3291997.0,2.9710967540740967
2011-12-19,3.9217400550842285,3.7478299140930176,3.826090097427368,3.9000000953674316,7790010.0,3.025059461593628
2011-12-20,3.9652199745178223,3.865220069885254,3.9130399227142334,3.9565200805664062,6776899.0,3.068899393081665
2011-12-21,3.982609987258911,3.817389965057373,3.982609987258911,3.9043500423431396,6224697.0,3.028433322906494
2011-12-22,3.869570016860962,3.7826099395751953,3.830430030822754,3.865220069885254,3881784.0,2.998081684112549
2011-12-23,3.9478299617767334,3.847830057144165,3.860869884490967,3.869570016860962,2234777.0,3.0014560222625732
2011-12-26,3.9347798824310303,3.830430030822754,3.8912999629974365,3.8739099502563477,934561.0,3.004822015762329
2011-12-27,3.8739099502563477,3.7391300201416016,3.8739099502563477,3.7739100456237793,2519972.0,2.9272563457489014
2011-12-28,3.7434799671173096,3.6173899173736572,3.7434799671173096,3.708699941635132,5539039.0,2.876675605773926
2011-12-29,3.708699941635132,3.708699941635132,3.708699941635132,3.708699941635132,0.0,2.876675605773926
2011-12-30,3.7826099395751953,3.6217401027679443,3.7347800731658936,3.7521700859069824,11113421.0,2.910393476486206
2012-01-04,3.7739100456237793,3.478260040283203,3.7739100456237793,3.486959934234619,4986368.0,2.704681873321533
2012-01-05,3.486959934234619,3.139130115509033,3.486959934234619,3.139130115509033,19991340.0,2.4348857402801514
2012-01-06,3.0347800254821777,2.8912999629974365,3.0347800254821777,2.9565200805664062,23233268.0,2.293242931365967
2012-01-09,3.0739099979400635,2.9565200805664062,2.9608700275421143,3.0521700382232666,20325808.0,2.367434501647949
2012-01-10,3.2739100456237793,3.008699893951416,3.0391299724578857,3.200000047683716,38601859.0,2.482100009918213
2012-01-11,3.2478299140930176,3.1217401027679443,3.1912999153137207,3.165220022201538,22564265.0,2.455122709274292
2012-01-12,3.208699941635132,3.0999999046325684,3.1217401027679443,3.113039970397949,24006864.0,2.4146485328674316
2012-01-13,3.113039970397949,2.799999952316284,3.113039970397949,2.843480110168457,44236473.0,2.2055630683898926
2012-01-16,2.9043500423431396,2.7260899543762207,2.847830057144165,2.7434799671173096,26175679.0,2.1279971599578857
2012-01-17,2.982609987258911,2.66087007522583,2.7391300201416016,2.9217400550842285,31664778.0,2.266265630722046
2012-01-18,3.021739959716797,2.856519937515259,2.8956499099731445,2.9260900020599365,25227587.0,2.269639730453491
2012-01-19,3.004349946975708,2.8956499099731445,2.9173901081085205,2.982609987258911,18892559.0,2.3134799003601074
2012-01-20,3.0739099979400635,2.9565200805664062,2.982609987258911,3.0652201175689697,14336822.0,2.377556800842285
2012-01-30,3.0999999046325684,3.026089906692505,3.0652201175689697,3.0347800254821777,11260379.0,2.353945732116699
2012-01-31,3.0695700645446777,2.9347798824310303,3.0347800254821777,3.0521700382232666,10488083.0,2.367434501647949
2012-02-01,3.0695700645446777,2.982609987258911,3.0695700645446777,2.982609987258911,8685633.0,2.3134799003601074
2012-02-02,3.0739099979400635,2.9608700275421143,3.0,3.0695700645446777,8767733.0,2.3809309005737305
2012-02-03,3.178260087966919,3.0434799194335938,3.0695700645446777,3.16087007522583,17333628.0,2.4517481327056885
2012-02-06,3.478260040283203,3.173909902572632,3.173909902572632,3.33912992477417,31314882.0,2.5900166034698486
2012-02-07,3.4043500423431396,3.2608699798583984,3.295650005340576,3.352169990539551,17568085.0,2.6001312732696533
2012-02-08,3.4608700275421143,3.291300058364868,3.347830057144165,3.4304299354553223,15339378.0,2.6608340740203857
2012-02-09,3.517390012741089,3.356519937515259,3.4130399227142334,3.491300106048584,15047768.0,2.7080485820770264
2012-02-10,3.6217401027679443,3.3087000846862793,3.4695699214935303,3.4086999893188477,26446897.0,2.643979072570801
2012-02-13,3.4478299617767334,3.2869598865509033,3.33912992477417,3.4173901081085205,19198611.0,2.65071964263916
2012-02-14,3.5521700382232666,3.3739099502563477,3.3956499099731445,3.5391299724578857,23392978.0,2.745147943496704
2012-02-15,3.6173899173736572,3.508699893951416,3.508699893951416,3.6087000370025635,16946152.0,2.7991104125976562
2012-02-16,3.652169942855835,3.4391300678253174,3.6087000370025635,3.5608699321746826,23507092.0,2.7620108127593994
2012-02-17,3.630429983139038,3.504349946975708,3.5565199851989746,3.5652201175689697,10446496.0,2.7653849124908447
2012-02-20,3.708699941635132,3.5739099979400635,3.613039970397949,3.5869600772857666,21507493.0,2.78224778175354
2012-02-21,3.6260900497436523,3.517390012741089,3.5869600772857666,3.613039970397949,9513784.0,2.802476644515991
2012-02-22,3.700000047683716,3.5956499576568604,3.6087000370025635,3.695650100708008,16166985.0,2.866554021835327
2012-02-23,3.7434799671173096,3.6087000370025635,3.678260087966919,3.682610034942627,12081813.0,2.8564391136169434
2012-02-24,3.8782598972320557,3.652169942855835,3.6912999153137207,3.865220069885254,17826707.0,2.998081684112549
2012-02-27,3.8956499099731445,3.7826099395751953,3.8782598972320557,3.7869598865509033,21212842.0,2.9373786449432373
2012-02-28,3.804349899291992,3.704349994659424,3.7608699798583984,3.7391300201416016,12948032.0,2.9002790451049805
2012-02-29,3.7521700859069824,3.652169942855835,3.7391300201416016,3.652169942855835,10293093.0,2.8328280448913574
2012-03-01,3.682610034942627,3.5913000106811523,3.656519889831543,3.630429983139038,10208168.0,2.815964937210083
2012-03-02,3.7304298877716064,3.630429983139038,3.630429983139038,3.700000047683716,14588399.0,2.8699281215667725
2012-03-05,3.852169990539551,3.708699941635132,3.7217400074005127,3.804349899291992,29010539.0,2.9508674144744873
2012-03-06,3.8782598972320557,3.7826099395751953,3.791300058364868,3.813040018081665,31791012.0,2.9576077461242676
2012-03-07,3.982609987258911,3.7565200328826904,3.7608699798583984,3.9173901081085205,28581063.0,3.0385475158691406
2012-03-08,4.117390155792236,3.9347798824310303,3.9347798824310303,4.01738977432251,22194133.0,3.1161131858825684
2012-03-09,4.047830104827881,3.9652199745178223,4.0,4.034780025482178,16136292.0,3.1296024322509766
2012-03-12,4.056519985198975,3.9043500423431396,4.039130210876465,4.0,17047745.0,3.1026246547698975
2012-03-13,4.008699893951416,3.856519937515259,3.995650053024292,3.9478299617767334,14969495.0,3.0621583461761475
2012-03-14,4.0956501960754395,3.7695701122283936,3.9565200805664062,3.843480110168457,33104664.0,2.9812188148498535
2012-03-15,3.8739099502563477,3.613039970397949,3.843480110168457,3.7173900604248047,19360294.0,2.8834166526794434
2012-03-16,3.7173900604248047,3.7173900604248047,3.7173900604248047,3.7173900604248047,0.0,2.8834166526794434
2012-03-19,4.091300010681152,3.9043500423431396,4.091300010681152,3.9173901081085205,72198477.0,3.0385475158691406
2012-03-20,3.9043500423431396,3.643480062484741,3.860869884490967,3.704349994659424,50365869.0,2.8733015060424805
2012-03-21,3.7739100456237793,3.5956499576568604,3.7173900604248047,3.7260899543762207,38989184.0,2.890164375305176
2012-03-22,3.7304298877716064,3.630429983139038,3.704349994659424,3.656519889831543,17899780.0,2.8362021446228027
2012-03-23,3.669569969177246,3.547830104827881,3.6173899173736572,3.5652201175689697,14147410.0,2.7653849124908447
2012-03-26,3.5826098918914795,3.517390012741089,3.5652201175689697,3.5565199851989746,9033149.0,2.758636713027954
2012-03-27,3.647830009460449,3.526089906692505,3.5869600772857666,3.5434799194335938,16570941.0,2.7485220432281494
2012-03-28,3.5391299724578857,3.1912999153137207,3.521739959716797,3.3782598972320557,37558027.0,2.620368242263794
2012-03-29,3.356519937515259,3.165220022201538,3.326090097427368,3.208699941635132,31516739.0,2.4888477325439453
2012-03-30,3.2652199268341064,3.1087000370025635,3.204349994659424,3.16087007522583,16452675.0,2.4517481327056885
2012-04-05,3.304349899291992,3.139130115509033,3.173909902572632,3.299999952316284,18798008.0,2.5596656799316406
2012-04-06,3.3782598972320557,3.2652199268341064,3.2652199268341064,3.334779977798462,12463258.0,2.5866425037384033
2012-04-09,3.334779977798462,3.334779977798462,3.334779977798462,3.334779977798462,0.0,2.5866425037384033
2012-04-10,3.3826100826263428,3.152169942855835,3.2782599925994873,3.3826100826263428,14430414.0,2.6237423419952393
2012-04-11,3.4217400550842285,3.3087000846862793,3.313040018081665,3.4130399227142334,19598680.0,2.6473453044891357
2012-04-12,3.5434799194335938,3.3739099502563477,3.3739099502563477,3.513040065765381,24705820.0,2.7249112129211426
2012-04-13,3.647830009460449,3.513040065765381,3.513040065765381,3.5999999046325684,22041680.0,2.7923619747161865
2012-04-16,3.6217401027679443,3.5391299724578857,3.5913000106811523,3.5999999046325684,14397501.0,2.7923619747161865
2012-04-17,3.6173899173736572,3.504349946975708,3.5999999046325684,3.513040065765381,10710405.0,2.7249112129211426
2012-04-18,3.673909902572632,3.508699893951416,3.547830104827881,3.634779930114746,17113806.0,2.8193395137786865
2012-04-19,3.634779930114746,3.634779930114746,3.634779930114746,3.634779930114746,0.0,2.8193395137786865
2012-04-20,3.6912999153137207,3.5869600772857666,3.6087000370025635,3.643480062484741,16511463.0,2.826087713241577
2012-04-23,3.634779930114746,3.3912999629974365,3.6260900497436523,3.452169895172119,20778929.0,2.677696943283081
2012-04-24,3.495650053024292,3.304349899291992,3.4000000953674316,3.4260900020599365,15502554.0,2.657467842102051
2012-04-25,3.491300106048584,3.3782598972320557,3.3912999629974365,3.482609987258911,12203545.0,2.701308012008667
2012-04-26,3.508699893951416,3.369570016860962,3.5,3.3782598972320557,11880556.0,2.620368242263794
2012-04-27,3.3739099502563477,3.169569969177246,3.2608699798583984,3.2260899543762207,33751734.0,2.5023365020751953
2012-05-02,3.313040018081665,3.2260899543762207,3.2608699798583984,3.2869598865509033,14833859.0,2.5495505332946777
2012-05-03,3.4086999893188477,3.295650005340576,3.3087000846862793,3.3956499099731445,20608950.0,2.633856773376465
2012-05-04,3.3956499099731445,3.3956499099731445,3.3956499099731445,3.3956499099731445,0.0,2.633856773376465
2012-05-07,3.491300106048584,3.360869884490967,3.365220069885254,3.478260040283203,25657882.0,2.6979336738586426
2012-05-08,3.508699893951416,3.4391300678253174,3.482609987258911,3.504349946975708,10888931.0,2.718170404434204
2012-05-09,3.491300106048584,3.4130399227142334,3.478260040283203,3.4217400550842285,10666830.0,2.6540937423706055
2012-05-10,3.473910093307495,3.3956499099731445,3.3956499099731445,3.4260900020599365,10009301.0,2.657467842102051
2012-05-11,3.4217400550842285,3.2826099395751953,3.4217400550842285,3.2869598865509033,13346001.0,2.5495505332946777
2012-05-14,3.330430030822754,3.2434799671173096,3.3087000846862793,3.2478299140930176,9857485.0,2.5191988945007324
2012-05-15,3.304349899291992,3.200000047683716,3.2130401134490967,3.291300058364868,11064249.0,2.552917242050171
2012-05-16,3.3087000846862793,3.0869600772857666,3.2782599925994873,3.130429983139038,18383520.0,2.4281375408172607
2012-05-17,3.2173900604248047,3.130429983139038,3.152169942855835,3.186959981918335,11558165.0,2.47198486328125
2012-05-18,3.173909902572632,3.0956499576568604,3.173909902572632,3.1087000370025635,9994737.0,2.4112820625305176
2012-05-21,3.2782599925994873,3.1087000370025635,3.173909902572632,3.204349994659424,21386571.0,2.4854736328125
2012-05-22,3.295650005340576,3.195650100708008,3.195650100708008,3.2782599925994873,17250251.0,2.542802333831787
2012-05-23,3.369570016860962,3.2478299140930176,3.2478299140930176,3.3087000846862793,21221297.0,2.566413402557373
2012-05-24,3.369570016860962,3.2173900604248047,3.295650005340576,3.2434799671173096,18246139.0,2.5158252716064453
2012-05-25,3.2478299140930176,3.1173899173736572,3.2304298877716064,3.147830009460449,14306110.0,2.441633701324463
2012-05-28,3.200000047683716,3.1043500900268555,3.130429983139038,3.186959981918335,8321510.0,2.47198486328125
2012-05-29,3.2782599925994873,3.173909902572632,3.173909902572632,3.2391300201416016,20239618.0,2.512451171875
2012-05-30,3.291300058364868,3.204349994659424,3.2347800731658936,3.2739100456237793,17749866.0,2.539428472518921
2012-05-31,3.2695701122283936,3.204349994659424,3.2608699798583984,3.2217400074005127,11623193.0,2.498962163925171
2012-06-01,3.2565200328826904,3.169569969177246,3.2260899543762207,3.208699941635132,13892117.0,2.4888477325439453
2012-06-04,3.16087007522583,3.0695700645446777,3.130429983139038,3.0739099979400635,13249789.0,2.3842971324920654
2012-06-05,3.1087000370025635,2.986959934234619,3.0869600772857666,3.021739959716797,14670681.0,2.3438310623168945
2012-06-06,3.0434799194335938,2.869570016860962,3.026089906692505,2.886960029602051,20865002.0,2.239288091659546
2012-06-07,2.9217400550842285,2.830430030822754,2.9173901081085205,2.8782598972320557,19946028.0,2.2325401306152344
2012-06-08,2.9000000953674316,2.817389965057373,2.8912999629974365,2.830430030822754,18487448.0,2.1954402923583984
2012-06-11,2.9130399227142334,2.817389965057373,2.830430030822754,2.886960029602051,12534637.0,2.239288091659546
2012-06-12,2.9347798824310303,2.830430030822754,2.8739099502563477,2.9173901081085205,20936330.0,2.2628912925720215
2012-06-13,3.0304300785064697,2.8739099502563477,2.9086999893188477,3.017390012741089,26046557.0,2.340456962585449
2012-06-14,3.0521700382232666,2.982609987258911,3.0,3.013040065765381,13023166.0,2.337083101272583
2012-06-15,3.0434799194335938,2.952169895172119,3.021739959716797,3.004349946975708,15608322.0,2.3303422927856445
2012-06-18,3.004349946975708,2.969559907913208,3.004349946975708,2.991300106048584,7405751.0,2.359488010406494
2012-06-19,3.0652201175689697,2.991300106048584,2.991300106048584,3.013040065765381,16565952.0,2.376636266708374
2012-06-20,3.026089906692505,2.9608700275421143,3.026089906692505,2.982609987258911,7394534.0,2.3526337146759033
2012-06-21,2.995650053024292,2.856519937515259,2.995650053024292,2.8739099502563477,9968816.0,2.266892671585083
2012-06-25,2.869570016860962,2.7608699798583984,2.865220069885254,2.7652199268341064,7120701.0,2.1811602115631104
2012-06-26,2.804349899291992,2.7347800731658936,2.7478299140930176,2.7826099395751953,6844701.0,2.1948769092559814
2012-06-27,2.791300058364868,2.695650100708008,2.7826099395751953,2.704349994659424,11613270.0,2.1331465244293213
2012-06-28,2.7217400074005127,2.643480062484741,2.7173900604248047,2.652169942855835,15502193.0,2.0919880867004395
2012-06-29,2.669559955596924,2.5608699321746826,2.647830009460449,2.6087000370025635,23816573.0,2.05769944190979
2012-07-02,2.704349994659424,2.6087000370025635,2.6173899173736572,2.6912999153137207,18138768.0,2.1228528022766113
2012-07-03,2.7695701122283936,2.669559955596924,2.695650100708008,2.700000047683716,13577702.0,2.1297154426574707
2012-07-04,2.7217400074005127,2.634779930114746,2.6912999153137207,2.656519889831543,8988970.0,2.095418930053711
2012-07-05,2.639130115509033,2.5347800254821777,2.6217401027679443,2.5999999046325684,9863460.0,2.0508368015289307
2012-07-06,2.7782599925994873,2.5956499576568604,2.630429983139038,2.7565200328826904,28182488.0,2.174297332763672
2012-07-09,2.8087000846862793,2.704349994659424,2.7347800731658936,2.7217400074005127,22110923.0,2.1468636989593506
2012-07-10,2.7434799671173096,2.665220022201538,2.7086899280548096,2.673909902572632,9616479.0,2.1091361045837402
2012-07-11,2.7391300201416016,2.652169942855835,2.695650100708008,2.7173900604248047,9787102.0,2.143432378768921
2012-07-12,2.7652199268341064,2.669559955596924,2.7173900604248047,2.7608699798583984,12639546.0,2.1777286529541016
2012-07-13,2.7869598865509033,2.678260087966919,2.7478299140930176,2.6912999153137207,12084538.0,2.1228528022766113
2012-07-16,2.6912999153137207,2.5999999046325684,2.682610034942627,2.5999999046325684,13797904.0,2.0508368015289307
2012-07-17,2.630429983139038,2.547830104827881,2.5913000106811523,2.6217401027679443,7714724.0,2.0679852962493896
2012-07-18,2.656519889831543,2.5782599449157715,2.6260900497436523,2.652169942855835,7571303.0,2.0919880867004395
2012-07-19,2.7478299140930176,2.6260900497436523,2.643480062484741,2.7217400074005127,14401470.0,2.1468636989593506
2012-07-20,2.7173900604248047,2.6043500900268555,2.704349994659424,2.682610034942627,20572867.0,2.1159982681274414
2012-07-23,2.643480062484741,2.5782599449157715,2.643480062484741,2.5999999046325684,15002458.0,2.0508368015289307
2012-07-24,2.643480062484741,2.5652201175689697,2.5956499576568604,2.6260900497436523,10476389.0,2.0714163780212402
2012-07-25,2.6217401027679443,2.5652201175689697,2.5956499576568604,2.5869600772857666,5821999.0,2.0405514240264893
2012-07-26,2.630429983139038,2.5869600772857666,2.6087000370025635,2.6087000370025635,9012464.0,2.05769944190979
2012-07-27,2.6217401027679443,2.5695700645446777,2.6087000370025635,2.5869600772857666,6309626.0,2.0405514240264893
2012-07-30,2.5999999046325684,2.5391299724578857,2.5869600772857666,2.547830104827881,5566230.0,2.009686231613159
2012-07-31,2.5608699321746826,2.4347798824310303,2.547830104827881,2.5434799194335938,12239631.0,2.0062549114227295
2012-08-01,2.5782599449157715,2.482609987258911,2.5304300785064697,2.5608699321746826,8866201.0,2.0199718475341797
2012-08-02,2.5565199851989746,2.491300106048584,2.5565199851989746,2.495650053024292,7217558.0,1.9685275554656982
2012-08-03,2.5521700382232666,2.482609987258911,2.495650053024292,2.5434799194335938,7597208.0,2.0062549114227295
2012-08-06,2.613039970397949,2.517390012741089,2.521739959716797,2.5999999046325684,11173250.0,2.0508368015289307
2012-08-07,2.652169942855835,2.5782599449157715,2.5826098918914795,2.634779930114746,11408092.0,2.0782711505889893
2012-08-08,2.652169942855835,2.5826098918914795,2.652169942855835,2.5956499576568604,10531223.0,2.047405958175659
2012-08-09,2.630429983139038,2.5652201175689697,2.5826098918914795,2.6173899173736572,9780062.0,2.064553737640381
2012-08-10,2.643480062484741,2.5956499576568604,2.6087000370025635,2.643480062484741,9358518.0,2.0851330757141113
2012-08-13,2.6087000370025635,2.3956499099731445,2.6087000370025635,2.5391299724578857,54101260.0,2.002823829650879
2012-08-14,2.6912999153137207,2.491300106048584,2.491300106048584,2.656519889831543,63872186.0,2.095418930053711
2012-08-15,2.704349994659424,2.5739099979400635,2.6217401027679443,2.686959981918335,49760235.0,2.11942982673645
2012-08-16,2.7173900604248047,2.652169942855835,2.686959981918335,2.673909902572632,34256147.0,2.1091361045837402
2012-08-17,2.673909902572632,2.5826098918914795,2.665220022201538,2.6217401027679443,14788641.0,2.0679852962493896
2012-08-20,2.66087007522583,2.5347800254821777,2.613039970397949,2.639130115509033,16420498.0,2.08170223236084
2012-08-21,2.7217400074005127,2.613039970397949,2.647830009460449,2.7217400074005127,26797088.0,2.1468636989593506
2012-08-22,2.995650053024292,2.682610034942627,2.704349994659424,2.978260040283203,125822861.0,2.3492021560668945
2012-08-23,3.147830009460449,2.8956499099731445,2.9478299617767334,3.1260900497436523,156441995.0,2.465808391571045
2012-08-24,3.0869600772857666,2.9608700275421143,3.0869600772857666,2.973910093307495,98169248.0,2.345771312713623
2012-08-27,3.0739099979400635,2.847830057144165,2.9130399227142334,3.021739959716797,122590165.0,2.3834986686706543
2012-08-28,3.0304300785064697,2.9347798824310303,3.0,2.969559907913208,95660077.0,2.3423397541046143
2012-08-29,2.995650053024292,2.8782598972320557,2.9565200805664062,2.886960029602051,72532825.0,2.277186155319214
2012-08-30,3.004349946975708,2.7434799671173096,2.860869884490967,2.9652199745178223,101691280.0,2.338916540145874
2012-08-31,2.991300106048584,2.8956499099731445,2.9260900020599365,2.9434800148010254,94941957.0,2.3217685222625732
2012-09-03,2.986959934234619,2.8956499099731445,2.9043500423431396,2.9347798824310303,69475228.0,2.314906120300293
2012-09-04,3.021739959716797,2.852169990539551,2.9565200805664062,2.860869884490967,68671396.0,2.2566068172454834
2012-09-05,2.9478299617767334,2.7521700859069824,2.817389965057373,2.9173901081085205,55202835.0,2.301189422607422
2012-09-06,3.2086899280548096,2.9000000953674316,2.9043500423431396,3.2086899280548096,121819626.0,2.530961751937866
2012-09-07,3.291300058364868,3.1217401027679443,3.16087007522583,3.204349994659424,170691606.0,2.527538299560547
2012-09-10,3.2869598865509033,3.1087000370025635,3.200000047683716,3.169559955596924,96404028.0,2.500096559524536
2012-09-11,3.147830009460449,3.0347800254821777,3.139130115509033,3.0913000106811523,57443824.0,2.438366413116455
2012-09-12,3.130429983139038,3.0347800254821777,3.0956499576568604,3.1173899173736572,52961718.0,2.4589457511901855
2012-09-13,3.1043500900268555,2.978260040283203,3.1043500900268555,2.991300106048584,41946503.0,2.359488010406494
2012-09-14,3.0565199851989746,2.9304299354553223,3.026089906692505,2.9608700275421143,34700346.0,2.3354852199554443
2012-09-17,3.0565199851989746,2.9347798824310303,2.9565200805664062,2.982609987258911,39976081.0,2.3526337146759033
2012-09-18,3.195650100708008,2.9565200805664062,2.9608700275421143,3.1043500900268555,81766209.0,2.448659896850586
2012-09-19,3.1217401027679443,3.021739959716797,3.0695700645446777,3.0521700382232666,42956129.0,2.407501220703125
2012-09-20,3.1173899173736572,2.9173901081085205,3.0391299724578857,2.9304299354553223,46450560.0,2.3114750385284424
2012-09-21,2.9000000953674316,2.639130115509033,2.8826100826263428,2.639130115509033,57846391.0,2.08170223236084
2012-09-24,2.678260087966919,2.5434799194335938,2.630429983139038,2.656519889831543,26217644.0,2.095418930053711
2012-09-25,2.652169942855835,2.508690118789673,2.647830009460449,2.5391299724578857,39975582.0,2.002823829650879
2012-09-26,2.5739099979400635,2.508690118789673,2.5347800254821777,2.526089906692505,26384072.0,1.9925377368927002
2012-09-27,2.634779930114746,2.4478299617767334,2.521739959716797,2.5956499576568604,31417751.0,2.047405958175659
2012-09-28,2.652169942855835,2.5521700382232666,2.5739099979400635,2.634779930114746,20366759.0,2.0782711505889893
2012-10-08,2.647830009460449,2.5782599449157715,2.630429983139038,2.5999999046325684,12592194.0,2.0508368015289307
2012-10-09,2.7173900604248047,2.613039970397949,2.613039970397949,2.686959981918335,27622811.0,2.11942982673645
2012-10-10,2.7695701122283936,2.665220022201538,2.6912999153137207,2.7434799671173096,23602951.0,2.1640117168426514
2012-10-11,2.7304298877716064,2.665220022201538,2.7260899543762207,2.682610034942627,18636338.0,2.1159982681274414
2012-10-12,2.7130401134490967,2.5913000106811523,2.682610034942627,2.652169942855835,17066312.0,2.0919880867004395
2012-10-15,2.643480062484741,2.5652201175689697,2.643480062484741,2.630429983139038,15221922.0,2.0748398303985596
2012-10-16,2.686959981918335,2.6043500900268555,2.6217401027679443,2.643480062484741,11539180.0,2.0851330757141113
2012-10-17,2.669559955596924,2.6260900497436523,2.652169942855835,2.647830009460449,8231081.0,2.088564872741699
2012-10-18,2.7304298877716064,2.639130115509033,2.652169942855835,2.7173900604248047,19538635.0,2.143432378768921
2012-10-19,2.7304298877716064,2.656519889831543,2.7130401134490967,2.665220022201538,14719038.0,2.1022815704345703
2012-10-22,2.652169942855835,2.5999999046325684,2.639130115509033,2.634779930114746,15015039.0,2.0782711505889893
2012-10-23,2.634779930114746,2.5869600772857666,2.6260900497436523,2.5869600772857666,13829900.0,2.0405514240264893
2012-10-24,2.5956499576568604,2.547830104827881,2.5739099979400635,2.5826098918914795,9451139.0,2.0371201038360596
2012-10-25,2.5999999046325684,2.521739959716797,2.5695700645446777,2.5391299724578857,15403210.0,2.002823829650879
2012-10-26,2.521739959716797,2.4391300678253174,2.508690118789673,2.491300106048584,19244589.0,1.965096354484558
2012-10-29,2.5391299724578857,2.4608700275421143,2.473910093307495,2.5347800254821777,13170437.0,1.9993927478790283
2012-10-30,2.5434799194335938,2.491300106048584,2.5391299724578857,2.504349946975708,10118327.0,1.9753901958465576
2012-10-31,2.513040065765381,2.473910093307495,2.504349946975708,2.504349946975708,6789372.0,1.9753901958465576
2012-11-01,2.6087000370025635,2.504349946975708,2.508690118789673,2.5782599449157715,17332567.0,2.033689022064209
2012-11-02,2.6087000370025635,2.5608699321746826,2.5739099979400635,2.5826098918914795,13233075.0,2.0371201038360596
2012-11-05,2.5869600772857666,2.521739959716797,2.5695700645446777,2.547830104827881,9294734.0,2.009686231613159
2012-11-06,2.547830104827881,2.473910093307495,2.5391299724578857,2.486959934234619,12956376.0,1.9616729021072388
2012-11-07,2.5,2.4478299617767334,2.495650053024292,2.478260040283203,6718523.0,1.954810619354248
2012-11-08,2.4565200805664062,2.352169990539551,2.452169895172119,2.356519937515259,11587294.0,1.8587840795516968
2012-11-09,2.365220069885254,2.2652199268341064,2.33912992477417,2.33912992477417,19832315.0,1.8450672626495361
2012-11-12,2.4000000953674316,2.304349899291992,2.326090097427368,2.343480110168457,14126190.0,1.8484985828399658
2012-11-13,2.356519937515259,2.186959981918335,2.356519937515259,2.195650100708008,20474579.0,1.7318925857543945
2012-11-14,2.2130401134490967,2.165220022201538,2.204349994659424,2.1912999153137207,10833855.0,1.7284610271453857
2012-11-15,2.2173900604248047,2.156519889831543,2.169559955596924,2.165220022201538,11857171.0,1.7078896760940552
2012-11-16,2.169559955596924,2.113039970397949,2.156519889831543,2.165220022201538,9602971.0,1.7078896760940552
2012-11-19,2.178260087966919,2.139130115509033,2.156519889831543,2.169559955596924,7315087.0,1.7113128900527954
2012-11-20,2.186959981918335,2.139130115509033,2.173909902572632,2.143480062484741,6426036.0,1.690741777420044
2012-11-21,2.173909902572632,2.1217401027679443,2.143480062484741,2.169559955596924,7622450.0,1.7113128900527954
2012-11-22,2.173909902572632,2.139130115509033,2.16087007522583,2.156519889831543,6141195.0,1.701027274131775
2012-11-23,2.2521700859069824,2.147830009460449,2.16087007522583,2.2304298877716064,18137804.0,1.759326457977295
2012-11-26,2.2347800731658936,2.173909902572632,2.2173900604248047,2.186959981918335,7033816.0,1.725037932395935
2012-11-27,2.178260087966919,2.008690118789673,2.178260087966919,2.047830104827881,15460002.0,1.615294337272644
2012-11-28,2.047830104827881,1.9739099740982056,2.047830104827881,1.995650053024292,8854360.0,1.5741358995437622
2012-11-29,2.013040065765381,1.9521700143814087,1.9869600534439087,1.9826099872589111,5959251.0,1.563849925994873
2012-11-30,2.026089906692505,1.9565199613571167,1.9782600402832031,2.017390012741089,7097832.0,1.591283917427063
2012-12-03,2.021739959716797,1.9652199745178223,2.008690118789673,1.9912999868392944,8762054.0,1.5707045793533325
2012-12-04,2.008690118789673,1.9391299486160278,1.9782600402832031,1.995650053024292,7460560.0,1.5741358995437622
2012-12-05,2.1217401027679443,1.9826099872589111,1.995650053024292,2.0826098918914795,21661487.0,1.6427282094955444
2012-12-06,2.113039970397949,2.0695700645446777,2.0782599449157715,2.0869600772857666,9642175.0,1.6461596488952637
2012-12-07,2.186959981918335,2.0695700645446777,2.0913000106811523,2.156519889831543,17085927.0,1.701027274131775
2012-12-10,2.2434799671173096,2.152169942855835,2.156519889831543,2.2260899543762207,24105202.0,1.755902886390686
2012-12-11,2.2434799671173096,2.200000047683716,2.200000047683716,2.2304298877716064,16215230.0,1.759326457977295
2012-12-12,2.2565200328826904,2.1912999153137207,2.2173900604248047,2.200000047683716,13365801.0,1.7353236675262451
2012-12-13,2.200000047683716,2.147830009460449,2.195650100708008,2.147830009460449,9170491.0,1.694172978401184
2012-12-14,2.2826099395751953,2.143480062484741,2.143480062484741,2.2565200328826904,19146386.0,1.7799057960510254
2012-12-17,2.313040018081665,2.2565200328826904,2.2565200328826904,2.291300058364868,13193467.0,1.8073395490646362
2012-12-18,2.365220069885254,2.2478299140930176,2.291300058364868,2.291300058364868,15367128.0,1.8073395490646362
2012-12-19,2.3087000846862793,2.2695701122283936,2.295650005340576,2.295650005340576,9700289.0,1.810770869255066
2012-12-20,2.295650005340576,2.2521700859069824,2.2826099395751953,2.2739100456237793,7114203.0,1.7936228513717651
2012-12-21,2.33912992477417,2.2521700859069824,2.2826099395751953,2.2869598865509033,11916318.0,1.803916096687317
2012-12-24,2.295650005340576,2.2478299140930176,2.2782599925994873,2.2565200328826904,8192229.0,1.7799057960510254
2012-12-25,2.330430030822754,2.2217400074005127,2.2478299140930176,2.3087000846862793,22109235.0,1.8210647106170654
2012-12-26,2.352169990539551,2.295650005340576,2.304349899291992,2.352169990539551,14757828.0,1.8553526401519775
2012-12-27,2.469559907913208,2.343480110168457,2.356519937515259,2.4260900020599365,27156307.0,1.9136595726013184
2012-12-28,2.452169895172119,2.3739099502563477,2.4130399227142334,2.4478299617767334,16726625.0,1.9308079481124878
2012-12-31,2.478260040283203,2.4130399227142334,2.4347798824310303,2.4608700275421143,17138914.0,1.9410934448242188
2013-01-04,2.473910093307495,2.3782598972320557,2.4652199745178223,2.3956499099731445,11391223.0,1.8896491527557373
2013-01-07,2.4130399227142334,2.369570016860962,2.3782598972320557,2.3912999629974365,10740560.0,1.8862178325653076
2013-01-08,2.4130399227142334,2.347830057144165,2.3956499099731445,2.3956499099731445,10124248.0,1.8896491527557373
2013-01-09,2.504349946975708,2.3826100826263428,2.3912999629974365,2.452169895172119,20602286.0,1.9342312812805176
2013-01-10,2.521739959716797,2.4304299354553223,2.4478299617767334,2.4478299617767334,14451040.0,1.9308079481124878
2013-01-11,2.4608700275421143,2.356519937515259,2.4478299617767334,2.369570016860962,15573875.0,1.8690778017044067
2013-01-14,2.4434800148010254,2.343480110168457,2.365220069885254,2.4347798824310303,16425859.0,1.9205143451690674
2013-01-15,2.526089906692505,2.4260900020599365,2.4304299354553223,2.5,17862289.0,1.9719585180282593
2013-01-16,2.521739959716797,2.4347798824310303,2.482609987258911,2.473910093307495,23512191.0,1.9513792991638184
2013-01-17,2.486959934234619,2.4000000953674316,2.473910093307495,2.4304299354553223,11741023.0,1.9170829057693481
2013-01-18,2.478260040283203,2.3912999629974365,2.4304299354553223,2.452169895172119,19782306.0,1.9342312812805176
2013-01-21,2.469559907913208,2.4260900020599365,2.4478299617767334,2.452169895172119,13779872.0,1.9342312812805176
2013-01-22,2.4565200805664062,2.347830057144165,2.452169895172119,2.3782598972320557,18092694.0,1.875931978225708
2013-01-23,2.3912999629974365,2.313040018081665,2.360869884490967,2.356519937515259,11371558.0,1.8587840795516968
2013-01-24,2.4043500423431396,2.2521700859069824,2.360869884490967,2.2608699798583984,29733551.0,1.783336877822876
2013-01-25,2.2739100456237793,2.2304298877716064,2.2434799671173096,2.2608699798583984,8616448.0,1.783336877822876
2013-01-28,2.330430030822754,2.2347800731658936,2.2608699798583984,2.313040018081665,10395597.0,1.8244878053665161
2013-01-29,2.5434799194335938,2.313040018081665,2.313040018081665,2.482609987258911,55509078.0,1.9582417011260986
2013-01-30,2.521739959716797,2.4434800148010254,2.478260040283203,2.491300106048584,22589394.0,1.965096354484558
2013-01-31,2.491300106048584,2.3912999629974365,2.478260040283203,2.4217400550842285,25525186.0,1.9102287292480469
2013-02-01,2.4347798824310303,2.365220069885254,2.4217400550842285,2.3912999629974365,14099193.0,1.8862178325653076
2013-02-04,2.4043500423431396,2.304349899291992,2.3912999629974365,2.343480110168457,12750383.0,1.8484985828399658
2013-02-05,2.3782598972320557,2.304349899291992,2.33912992477417,2.365220069885254,9780936.0,1.8656466007232666
2013-02-06,2.3739099502563477,2.343480110168457,2.360869884490967,2.356519937515259,13727421.0,1.8587840795516968
2013-02-07,2.3912999629974365,2.326090097427368,2.343480110168457,2.369570016860962,12424908.0,1.8690778017044067
2013-02-08,2.521739959716797,2.3739099502563477,2.3739099502563477,2.4652199745178223,27535144.0,1.9445247650146484
2013-02-18,2.5565199851989746,2.4565200805664062,2.482609987258911,2.486959934234619,22762982.0,1.9616729021072388
2013-02-19,2.5,2.4130399227142334,2.478260040283203,2.4260900020599365,10520239.0,1.9136595726013184
2013-02-20,2.508690118789673,2.4130399227142334,2.4434800148010254,2.5,16212711.0,1.9719585180282593
2013-02-21,2.5391299724578857,2.4478299617767334,2.491300106048584,2.521739959716797,23328801.0,1.9891070127487183
2013-02-22,2.526089906692505,2.4130399227142334,2.526089906692505,2.4608700275421143,13283265.0,1.9410934448242188
2013-02-25,2.5304300785064697,2.4565200805664062,2.4652199745178223,2.469559907913208,20662422.0,1.9479482173919678
2013-02-26,2.6087000370025635,2.4304299354553223,2.4652199745178223,2.517390012741089,33991336.0,1.9856756925582886
2013-02-27,2.5739099979400635,2.478260040283203,2.5,2.5565199851989746,21940254.0,2.016540765762329
2013-02-28,2.665220022201538,2.5391299724578857,2.5652201175689697,2.639130115509033,35391185.0,2.08170223236084
2013-03-01,2.7826099395751953,2.5999999046325684,2.6087000370025635,2.7260899543762207,41832678.0,2.150294780731201
2013-03-04,2.673909902572632,2.482609987258911,2.673909902572632,2.517390012741089,34895420.0,1.9856756925582886
2013-03-05,2.5956499576568604,2.5,2.517390012741089,2.5869600772857666,18429649.0,2.0405514240264893
2013-03-06,2.5999999046325684,2.5304300785064697,2.5999999046325684,2.5608699321746826,21586017.0,2.0199718475341797
2013-03-07,2.5695700645446777,2.495650053024292,2.5608699321746826,2.526089906692505,13186281.0,1.9925377368927002
2013-03-08,2.5826098918914795,2.513040065765381,2.526089906692505,2.5695700645446777,11054168.0,2.026834487915039
2013-03-11,2.6260900497436523,2.5391299724578857,2.5695700645446777,2.6043500900268555,16296721.0,2.0542683601379395
2013-03-12,2.6260900497436523,2.473910093307495,2.6043500900268555,2.526089906692505,13397159.0,1.9925377368927002
2013-03-13,2.526089906692505,2.478260040283203,2.526089906692505,2.495650053024292,6235251.0,1.9685275554656982
2013-03-14,2.513040065765381,2.4478299617767334,2.4565200805664062,2.504349946975708,4973089.0,1.9753901958465576
2013-03-15,2.5304300785064697,2.4565200805664062,2.508690118789673,2.4608700275421143,6248950.0,1.9410934448242188
2013-03-18,2.486959934234619,2.369570016860962,2.452169895172119,2.3826100826263428,6386828.0,1.8793635368347168
2013-03-19,2.3826100826263428,2.3826100826263428,2.3826100826263428,2.3826100826263428,0.0,1.8793635368347168
2013-03-20,2.3826100826263428,2.3826100826263428,2.3826100826263428,2.3826100826263428,0.0,1.8793635368347168
2013-03-21,2.6217401027679443,2.482609987258911,2.5434799194335938,2.6217401027679443,61111742.0,2.0679852962493896
2013-03-22,2.686959981918335,2.5956499576568604,2.6087000370025635,2.630429983139038,50713988.0,2.0748398303985596
2013-03-25,2.643480062484741,2.5565199851989746,2.5999999046325684,2.639130115509033,24815022.0,2.08170223236084
2013-03-26,2.6260900497436523,2.5739099979400635,2.613039970397949,2.6043500900268555,14045828.0,2.0542683601379395
2013-03-27,2.682610034942627,2.5695700645446777,2.5999999046325684,2.6260900497436523,23933875.0,2.0714163780212402
2013-03-28,2.652169942855835,2.521739959716797,2.6087000370025635,2.6217401027679443,25137893.0,2.0679852962493896
2013-03-29,2.7478299140930176,2.613039970397949,2.6217401027679443,2.7434799671173096,62733914.0,2.1640117168426514
2013-04-01,2.7739100456237793,2.695650100708008,2.7652199268341064,2.7608699798583984,32563692.0,2.1777286529541016
2013-04-02,2.7782599925994873,2.7130401134490967,2.7434799671173096,2.7608699798583984,33985131.0,2.1777286529541016
2013-04-03,2.8782598972320557,2.7130401134490967,2.7608699798583984,2.834779977798462,64735482.0,2.236027717590332
2013-04-08,3.1173899173736572,2.7782599925994873,2.813040018081665,3.1173899173736572,166546440.0,2.4589457511901855
2013-04-09,3.134779930114746,3.026089906692505,3.1173899173736572,3.0956499576568604,140407014.0,2.4417974948883057
2013-04-10,3.2869598865509033,3.021739959716797,3.0652201175689697,3.2521700859069824,207367109.0,2.5652577877044678
2013-04-11,3.2782599925994873,3.134779930114746,3.195650100708008,3.2652199268341064,113221200.0,2.5755515098571777
2013-04-12,3.4391300678253174,3.200000047683716,3.2086899280548096,3.347830057144165,214275001.0,2.6407134532928467
2013-04-15,3.3912999629974365,3.152169942855835,3.2608699798583984,3.360869884490967,140262512.0,2.65099835395813
2013-04-16,3.334779977798462,3.2130401134490967,3.334779977798462,3.2652199268341064,68177566.0,2.5755515098571777
2013-04-17,3.2521700859069824,3.156519889831543,3.2173900604248047,3.2173900604248047,121901064.0,2.5378239154815674
2013-04-18,3.317389965057373,3.1217401027679443,3.195650100708008,3.2217400074005127,222896408.0,2.541255235671997
2013-04-19,3.2608699798583984,3.152169942855835,3.178260087966919,3.2217400074005127,165827870.0,2.541255235671997
2013-04-22,3.2347800731658936,3.134779930114746,3.169559955596924,3.2260899543762207,96366605.0,2.5446863174438477
2013-04-23,3.2608699798583984,3.113039970397949,3.204349994659424,3.204349994659424,129363380.0,2.527538299560547
2013-04-24,3.2782599925994873,3.152169942855835,3.165220022201538,3.2260899543762207,162244424.0,2.5446863174438477
2013-04-25,3.2434799671173096,3.1260900497436523,3.2173900604248047,3.182610034942627,155897259.0,2.510390520095825
2013-04-26,3.195650100708008,3.0565199851989746,3.182610034942627,3.156519889831543,118782798.0,2.4898107051849365
2013-05-02,3.2260899543762207,3.017390012741089,3.152169942855835,3.1260900497436523,132057830.0,2.465808391571045
2013-05-03,3.200000047683716,3.1043500900268555,3.1260900497436523,3.134779930114746,117086930.0,2.4726624488830566
2013-05-06,3.2217400074005127,3.0695700645446777,3.134779930114746,3.182610034942627,199680486.0,2.510390520095825
2013-05-07,3.173909902572632,3.0652201175689697,3.173909902572632,3.1260900497436523,157100437.0,2.465808391571045
2013-05-08,3.134779930114746,3.0739099979400635,3.1217401027679443,3.113039970397949,96941731.0,2.455514907836914
2013-05-09,3.1173899173736572,3.0521700382232666,3.0869600772857666,3.0782599449157715,68157335.0,2.4280805587768555
2013-05-10,3.386960029602051,3.008690118789673,3.0652201175689697,3.386960029602051,209423675.0,2.6715781688690186
2013-05-13,3.5956499576568604,3.152169942855835,3.5956499576568604,3.165220022201538,172282380.0,2.496673822402954
2013-05-14,3.0956499576568604,2.8912999629974365,3.0956499576568604,2.9565200805664062,84535805.0,2.332054376602173
2013-05-15,3.013040065765381,2.9173901081085205,2.9173901081085205,2.9565200805664062,37605547.0,2.332054376602173
2013-05-16,2.991300106048584,2.852169990539551,2.9347798824310303,2.9304299354553223,52710772.0,2.3114750385284424
2013-05-17,2.9391300678253174,2.886960029602051,2.9217400550842285,2.9217400550842285,41979853.0,2.3046200275421143
2013-05-20,2.9565200805664062,2.9043500423431396,2.9130399227142334,2.9304299354553223,43361929.0,2.3354551792144775
2013-05-21,2.991300106048584,2.9043500423431396,2.9260900020599365,2.9652199745178223,40939224.0,2.3631813526153564
2013-05-22,3.0304300785064697,2.9434800148010254,2.9565200805664062,3.004349946975708,45589203.0,2.394366502761841
2013-05-23,3.0652201175689697,2.991300106048584,3.0,3.0,44057171.0,2.390900135040283
2013-05-24,3.026089906692505,2.9260900020599365,2.995650053024292,3.0,38309775.0,2.390900135040283
2013-05-27,3.1087000370025635,2.986959934234619,2.986959934234619,3.0608699321746826,45815376.0,2.439411163330078
2013-05-28,3.0826098918914795,3.026089906692505,3.0695700645446777,3.0652201175689697,26556685.0,2.442878246307373
2013-05-29,3.0913000106811523,3.047830104827881,3.0782599449157715,3.0695700645446777,23196613.0,2.4463448524475098
2013-05-30,3.0739099979400635,3.004349946975708,3.0521700382232666,3.013040065765381,30435283.0,2.401292324066162
2013-05-31,3.021739959716797,2.9304299354553223,3.021739959716797,2.9434800148010254,31271552.0,2.345855474472046
2013-06-03,2.9652199745178223,2.9217400550842285,2.9391300678253174,2.9304299354553223,13307804.0,2.3354551792144775
2013-06-04,2.9347798824310303,2.8087000846862793,2.9260900020599365,2.843480110168457,20479280.0,2.2661588191986084
2013-06-05,2.8956499099731445,2.826090097427368,2.834779977798462,2.856519937515259,13189274.0,2.2765512466430664
2013-06-06,2.856519937515259,2.7347800731658936,2.856519937515259,2.7347800731658936,23957823.0,2.1795284748077393
2013-06-07,2.795650005340576,2.7260899543762207,2.7478299140930176,2.7652199268341064,17030062.0,2.2037882804870605
2013-06-13,2.8087000846862793,2.682610034942627,2.700000047683716,2.7652199268341064,19730754.0,2.2037882804870605
2013-06-14,2.799999952316284,2.7304298877716064,2.7782599925994873,2.791300058364868,14540280.0,2.2245728969573975
2013-06-17,2.804349899291992,2.7608699798583984,2.791300058364868,2.7869598865509033,9842606.0,2.221114158630371
2013-06-18,2.834779977798462,2.7826099395751953,2.7869598865509033,2.791300058364868,11535410.0,2.2245728969573975
2013-06-19,2.7782599925994873,2.7086899280548096,2.7782599925994873,2.7652199268341064,12986124.0,2.2037882804870605
2013-06-20,2.7652199268341064,2.6260900497436523,2.7521700859069824,2.630429983139038,14234240.0,2.096364974975586
2013-06-21,2.634779930114746,2.547830104827881,2.6043500900268555,2.6087000370025635,13277170.0,2.0790467262268066
2013-06-24,2.6043500900268555,2.478260040283203,2.5695700645446777,2.491300106048584,15301108.0,1.9854830503463745
2013-06-25,2.5565199851989746,2.2434799671173096,2.473910093307495,2.5304300785064697,20930025.0,2.0166683197021484
2013-06-26,2.5652201175689697,2.491300106048584,2.513040065765381,2.526089906692505,11883743.0,2.013209104537964
2013-06-27,2.5565199851989746,2.4260900020599365,2.5304300785064697,2.4304299354553223,12233042.0,1.9369714260101318
2013-06-28,2.4217400550842285,2.2869598865509033,2.3956499099731445,2.33912992477417,24696852.0,1.864208698272705
2013-07-01,2.360869884490967,2.3087000846862793,2.334779977798462,2.356519937515259,16985994.0,1.8780678510665894
2013-07-02,2.3912999629974365,2.330430030822754,2.356519937515259,2.386960029602051,11087619.0,1.902327299118042
2013-07-03,2.3826100826263428,2.2869598865509033,2.369570016860962,2.321739912033081,10656838.0,1.8503494262695312
2013-07-04,2.360869884490967,2.2608699798583984,2.317389965057373,2.33912992477417,12197502.0,1.864208698272705
2013-07-05,2.491300106048584,2.326090097427368,2.33912992477417,2.4217400550842285,25015740.0,1.9300462007522583
2013-07-08,2.5521700382232666,2.369570016860962,2.4000000953674316,2.491300106048584,37675416.0,1.9854830503463745
2013-07-09,2.513040065765381,2.4217400550842285,2.482609987258911,2.495650053024292,15952031.0,1.9889497756958008
2013-07-10,2.526089906692505,2.4608700275421143,2.482609987258911,2.521739959716797,16136411.0,2.0097427368164062
2013-07-11,2.6912999153137207,2.495650053024292,2.517390012741089,2.634779930114746,32390021.0,2.0998318195343018
2013-07-12,2.656519889831543,2.5695700645446777,2.6087000370025635,2.5782599449157715,17947741.0,2.0547871589660645
2013-07-15,2.5913000106811523,2.513040065765381,2.5913000106811523,2.5739099979400635,18843670.0,2.0513200759887695
2013-07-16,2.5826098918914795,2.5304300785064697,2.5782599449157715,2.5695700645446777,8855434.0,2.0478615760803223
2013-07-17,2.665220022201538,2.5521700382232666,2.5521700382232666,2.5999999046325684,22953135.0,2.072113037109375
2013-07-18,2.5869600772857666,2.508690118789673,2.5695700645446777,2.526089906692505,16043348.0,2.013209104537964
2013-07-19,2.5434799194335938,2.369570016860962,2.526089906692505,2.4043500423431396,17258431.0,1.9161865711212158
2013-07-22,2.4260900020599365,2.356519937515259,2.3739099502563477,2.4130399227142334,7904506.0,1.9231125116348267
2013-07-23,2.495650053024292,2.4043500423431396,2.4130399227142334,2.495650053024292,21127091.0,1.9889497756958008
2013-07-24,2.647830009460449,2.495650053024292,2.508690118789673,2.5913000106811523,33315946.0,2.0651795864105225
2013-07-25,2.5999999046325684,2.504349946975708,2.5652201175689697,2.513040065765381,14794076.0,2.0028090476989746
2013-07-26,2.547830104827881,2.4608700275421143,2.517390012741089,2.5304300785064697,11034834.0,2.0166683197021484
2013-07-29,2.5521700382232666,2.478260040283203,2.5,2.478260040283203,6660671.0,1.975090503692627
2013-07-30,2.504349946975708,2.4173901081085205,2.491300106048584,2.452169895172119,6238232.0,1.9542977809906006
2013-07-31,2.5434799194335938,2.452169895172119,2.452169895172119,2.482609987258911,6927432.0,1.9785572290420532
2013-08-01,2.5782599449157715,2.469559907913208,2.504349946975708,2.5608699321746826,16028654.0,2.0409278869628906
2013-08-02,2.634779930114746,2.5608699321746826,2.6260900497436523,2.5695700645446777,17704767.0,2.0478615760803223
2013-08-05,2.5956499576568604,2.5434799194335938,2.5652201175689697,2.5869600772857666,8701974.0,2.061720848083496
2013-08-06,2.630429983139038,2.5695700645446777,2.5869600772857666,2.6043500900268555,12755450.0,2.07558012008667
2013-08-07,2.673909902572632,2.5869600772857666,2.6087000370025635,2.5913000106811523,13011139.0,2.0651795864105225
2013-08-08,2.6217401027679443,2.5782599449157715,2.5782599449157715,2.5913000106811523,8355840.0,2.0651795864105225
2013-08-09,2.665220022201538,2.5999999046325684,2.6173899173736572,2.643480062484741,17261667.0,2.106765031814575
2013-08-12,2.826090097427368,2.652169942855835,2.652169942855835,2.7826099395751953,33015310.0,2.2176473140716553
2013-08-13,2.817389965057373,2.7521700859069824,2.7739100456237793,2.7869598865509033,17864967.0,2.221114158630371
2013-08-14,2.860869884490967,2.7565200328826904,2.791300058364868,2.7739100456237793,13689554.0,2.2107138633728027
2013-08-15,2.8087000846862793,2.7391300201416016,2.804349899291992,2.7391300201416016,9938474.0,2.182995080947876
2013-08-16,2.817389965057373,2.678260087966919,2.7086899280548096,2.7782599925994873,24396626.0,2.2141802310943604
2013-08-19,2.8912999629974365,2.7391300201416016,2.7652199268341064,2.8782598972320557,34757165.0,2.293877124786377
2013-08-20,2.991300106048584,2.852169990539551,2.860869884490967,2.869570016860962,33783915.0,2.286951780319214
2013-08-21,2.886960029602051,2.799999952316284,2.886960029602051,2.847830057144165,18075723.0,2.269625425338745
2013-08-22,2.8739099502563477,2.804349899291992,2.826090097427368,2.834779977798462,9908172.0,2.2592251300811768
2013-08-23,2.856519937515259,2.7086899280548096,2.826090097427368,2.7652199268341064,14045729.0,2.2037882804870605
2013-08-26,2.791300058364868,2.7347800731658936,2.7521700859069824,2.7869598865509033,9396569.0,2.221114158630371
2013-08-27,2.791300058364868,2.7478299140930176,2.7826099395751953,2.7695701122283936,8367248.0,2.2072548866271973
2013-08-28,2.7826099395751953,2.7260899543762207,2.7391300201416016,2.7521700859069824,9430671.0,2.193387746810913
2013-08-29,2.821739912033081,2.7434799671173096,2.7565200328826904,2.813040018081665,14228483.0,2.241899251937866
2013-08-30,2.817389965057373,2.7391300201416016,2.804349899291992,2.7565200328826904,13058921.0,2.19685435295105
2013-09-02,2.7391300201416016,2.6217401027679443,2.7391300201416016,2.686959981918335,16582158.0,2.1414175033569336
2013-09-03,2.7260899543762207,2.66087007522583,2.686959981918335,2.7217400074005127,8646470.0,2.1691360473632812
2013-09-04,2.8782598972320557,2.682610034942627,2.7217400074005127,2.821739912033081,23867783.0,2.2488324642181396
2013-09-05,2.830430030822754,2.7304298877716064,2.821739912033081,2.7434799671173096,23040261.0,2.186461925506592
2013-09-06,2.7391300201416016,2.682610034942627,2.7217400074005127,2.695650100708008,16997287.0,2.148343324661255
2013-09-09,2.7260899543762207,2.669559955596924,2.7130401134490967,2.7217400074005127,15868392.0,2.1691360473632812
2013-09-10,2.7869598865509033,2.704349994659424,2.7173900604248047,2.7782599925994873,17225739.0,2.2141802310943604
2013-09-11,2.83912992477417,2.7608699798583984,2.821739912033081,2.7739100456237793,19304307.0,2.2107138633728027
2013-09-12,2.856519937515259,2.7521700859069824,2.7739100456237793,2.847830057144165,30032684.0,2.269625425338745
2013-09-13,2.9173901081085205,2.821739912033081,2.843480110168457,2.826090097427368,25369568.0,2.2522993087768555
2013-09-16,2.843480110168457,2.791300058364868,2.826090097427368,2.817389965057373,13020704.0,2.245366096496582
2013-09-17,2.9043500423431396,2.799999952316284,2.817389965057373,2.83912992477417,25751657.0,2.2626919746398926
2013-09-18,2.9000000953674316,2.817389965057373,2.83912992477417,2.8826100826263428,20107630.0,2.297344207763672
2013-09-23,2.9347798824310303,2.830430030822754,2.8912999629974365,2.8956499099731445,28659248.0,2.307736396789551
2013-09-24,2.8912999629974365,2.791300058364868,2.8912999629974365,2.826090097427368,23207259.0,2.2522993087768555
2013-09-25,2.847830057144165,2.7521700859069824,2.821739912033081,2.7565200328826904,17221063.0,2.19685435295105
2013-09-26,2.7869598865509033,2.695650100708008,2.7478299140930176,2.700000047683716,14259491.0,2.1518099308013916
2013-09-27,2.7347800731658936,2.686959981918335,2.700000047683716,2.7260899543762207,8101842.0,2.172602653503418
2013-09-30,2.7565200328826904,2.700000047683716,2.7391300201416016,2.7478299140930176,7710618.0,2.1899287700653076
2013-10-08,2.791300058364868,2.7130401134490967,2.7391300201416016,2.7739100456237793,10734571.0,2.2107138633728027
2013-10-09,2.7695701122283936,2.7347800731658936,2.7652199268341064,2.7608699798583984,10706539.0,2.2003211975097656
2013-10-10,2.847830057144165,2.7521700859069824,2.7739100456237793,2.834779977798462,20780304.0,2.2592251300811768
2013-10-11,2.982609987258911,2.830430030822754,2.886960029602051,2.9608700275421143,39935169.0,2.3597145080566406
2013-10-14,3.147830009460449,2.9260900020599365,2.9347798824310303,3.0521700382232666,56510558.0,2.4324774742126465
2013-10-15,3.134779930114746,3.0,3.0304300785064697,3.0695700645446777,31488994.0,2.4463448524475098
2013-10-16,3.0652201175689697,2.9086899757385254,3.0521700382232666,2.9304299354553223,25138788.0,2.3354551792144775
2013-10-17,3.004349946975708,2.9086899757385254,2.9565200805664062,2.9347798824310303,20199940.0,2.3389217853546143
2013-10-18,2.986959934234619,2.9043500423431396,2.9434800148010254,2.986959934234619,13073372.0,2.380507469177246
2013-10-21,3.1260900497436523,2.991300106048584,2.991300106048584,3.0869600772857666,28572490.0,2.4602041244506836
2013-10-22,3.173909902572632,3.0652201175689697,3.0913000106811523,3.0782599449157715,23249117.0,2.453270435333252
2013-10-23,3.1087000370025635,2.9086899757385254,3.0782599449157715,2.9391300678253174,18009768.0,2.342388391494751
2013-10-24,3.0521700382232666,2.8956499099731445,2.9391300678253174,2.9565200805664062,13319125.0,2.356247901916504
2013-10-25,2.978260040283203,2.7782599925994873,2.978260040283203,2.869570016860962,18719525.0,2.286951780319214
2013-10-28,2.9043500423431396,2.7826099395751953,2.869570016860962,2.843480110168457,11092465.0,2.2661588191986084
2013-10-29,2.9000000953674316,2.695650100708008,2.83912992477417,2.8087000846862793,15060478.0,2.2384402751922607
2013-10-30,3.0913000106811523,2.817389965057373,2.9130399227142334,3.0913000106811523,59702477.0,2.46366286277771
2013-10-31,3.2173900604248047,2.982609987258911,3.2173900604248047,3.017390012741089,51433471.0,2.404759168624878
2013-11-01,3.0304300785064697,2.8826100826263428,2.9652199745178223,3.013040065765381,22515753.0,2.401292324066162
2013-11-04,3.0695700645446777,2.9565200805664062,3.008690118789673,2.982609987258911,25860942.0,2.3770408630371094
2013-11-05,3.0956499576568604,2.9478299617767334,2.9652199745178223,3.0608699321746826,20978090.0,2.439411163330078
2013-11-06,3.0956499576568604,2.995650053024292,3.0391299724578857,3.0695700645446777,25695211.0,2.4463448524475098
2013-11-07,3.0869600772857666,3.013040065765381,3.0565199851989746,3.021739959716797,15336664.0,2.4082260131835938
2013-11-08,2.986959934234619,2.804349899291992,2.986959934234619,2.8087000846862793,24398544.0,2.2384402751922607
2013-11-11,2.8782598972320557,2.7608699798583984,2.8087000846862793,2.834779977798462,15554354.0,2.2592251300811768
2013-11-12,2.869570016860962,2.7391300201416016,2.83912992477417,2.799999952316284,21562214.0,2.231506586074829
2013-11-13,2.799999952316284,2.7130401134490967,2.7826099395751953,2.7434799671173096,18429368.0,2.186461925506592
2013-11-14,2.7521700859069824,2.686959981918335,2.7478299140930176,2.7521700859069824,14101010.0,2.193387746810913
2013-11-15,2.817389965057373,2.7434799671173096,2.7652199268341064,2.7782599925994873,16329365.0,2.2141802310943604
2013-11-18,2.856519937515259,2.7782599925994873,2.7826099395751953,2.83912992477417,29240247.0,2.2626919746398926
2013-11-19,2.83912992477417,2.791300058364868,2.830430030822754,2.817389965057373,21331432.0,2.245366096496582
2013-11-20,2.852169990539551,2.8087000846862793,2.821739912033081,2.852169990539551,18788463.0,2.2730841636657715
2013-11-21,2.847830057144165,2.7565200328826904,2.830430030822754,2.7782599925994873,21252407.0,2.2141802310943604
2013-11-22,2.804349899291992,2.7391300201416016,2.7782599925994873,2.7652199268341064,15053810.0,2.2037882804870605
2013-11-25,2.8087000846862793,2.7478299140930176,2.7478299140930176,2.7869598865509033,14892879.0,2.221114158630371
2013-11-26,2.817389965057373,2.7608699798583984,2.7782599925994873,2.804349899291992,14004518.0,2.234973192214966
2013-11-27,2.813040018081665,2.7608699798583984,2.813040018081665,2.791300058364868,12439379.0,2.2245728969573975
2013-11-28,2.8782598972320557,2.791300058364868,2.799999952316284,2.834779977798462,23921113.0,2.2592251300811768
2013-11-29,2.9043500423431396,2.830430030822754,2.843480110168457,2.9000000953674316,25746747.0,2.3112032413482666
2013-12-02,2.886960029602051,2.7260899543762207,2.847830057144165,2.7478299140930176,26397992.0,2.1899287700653076
2013-12-03,2.791300058364868,2.7217400074005127,2.7608699798583984,2.7869598865509033,10790263.0,2.221114158630371
2013-12-04,2.834779977798462,2.7652199268341064,2.7826099395751953,2.7869598865509033,26064876.0,2.221114158630371
2013-12-05,2.843480110168457,2.7739100456237793,2.791300058364868,2.830430030822754,17680608.0,2.255758285522461
2013-12-06,2.8912999629974365,2.8087000846862793,2.830430030822754,2.856519937515259,19687747.0,2.2765512466430664
2013-12-09,2.886960029602051,2.834779977798462,2.869570016860962,2.847830057144165,15061297.0,2.269625425338745
2013-12-10,2.8826100826263428,2.834779977798462,2.856519937515259,2.8826100826263428,16641206.0,2.297344207763672
2013-12-11,2.869570016860962,2.795650005340576,2.865220069885254,2.8087000846862793,12413010.0,2.2384402751922607
2013-12-12,2.821739912033081,2.7739100456237793,2.7826099395751953,2.7869598865509033,10011028.0,2.221114158630371
2013-12-13,2.804349899291992,2.7608699798583984,2.7652199268341064,2.795650005340576,7665688.0,2.2280397415161133
2013-12-16,2.817389965057373,2.7478299140930176,2.7869598865509033,2.7652199268341064,8668817.0,2.2037882804870605
2013-12-17,2.795650005340576,2.7565200328826904,2.7652199268341064,2.7695701122283936,8151064.0,2.2072548866271973
2013-12-18,2.817389965057373,2.7652199268341064,2.7739100456237793,2.8087000846862793,7924424.0,2.2384402751922607
2013-12-19,2.830430030822754,2.7391300201416016,2.817389965057373,2.7521700859069824,7992366.0,2.193387746810913
2013-12-20,2.7608699798583984,2.6173899173736572,2.7608699798583984,2.647830009460449,17998656.0,2.110232353210449
2013-12-23,2.66087007522583,2.5608699321746826,2.652169942855835,2.634779930114746,9548795.0,2.0998318195343018
2013-12-24,2.66087007522583,2.6173899173736572,2.634779930114746,2.656519889831543,7047800.0,2.1171576976776123
2013-12-25,2.669559955596924,2.643480062484741,2.66087007522583,2.669559955596924,5531368.0,2.1275501251220703
2013-12-26,2.686959981918335,2.5956499576568604,2.669559955596924,2.630429983139038,14920129.0,2.096364974975586
2013-12-27,2.656519889831543,2.613039970397949,2.630429983139038,2.639130115509033,13263584.0,2.1032986640930176
2013-12-30,2.66087007522583,2.5913000106811523,2.643480062484741,2.634779930114746,14315289.0,2.0998318195343018
2013-12-31,2.6260900497436523,2.5956499576568604,2.6173899173736572,2.6087000370025635,12076051.0,2.0790467262268066
2014-01-02,2.613039970397949,2.5739099979400635,2.613039970397949,2.5999999046325684,9792585.0,2.072113037109375
2014-01-03,2.5999999046325684,2.517390012741089,2.5999999046325684,2.526089906692505,12454592.0,2.013209104537964
2014-01-06,2.5304300785064697,2.3912999629974365,2.526089906692505,2.4130399227142334,31420990.0,1.9231125116348267
2014-01-07,2.4391300678253174,2.3956499099731445,2.4086899757385254,2.4347798824310303,10353737.0,1.9404385089874268
2014-01-08,2.452169895172119,2.4000000953674316,2.4304299354553223,2.4086899757385254,8461656.0,1.9196454286575317
2014-01-09,2.4260900020599365,2.334779977798462,2.4173901081085205,2.33912992477417,9126540.0,1.864208698272705
2014-01-10,2.5565199851989746,2.313040018081665,2.330430030822754,2.508690118789673,29834215.0,1.9993423223495483
2014-01-13,2.5913000106811523,2.478260040283203,2.504349946975708,2.526089906692505,21736297.0,2.013209104537964
2014-01-14,2.695650100708008,2.5913000106811523,2.66087007522583,2.6087000370025635,44068006.0,2.0790467262268066
2014-01-15,2.669559955596924,2.5391299724578857,2.613039970397949,2.66087007522583,23254819.0,2.120624542236328
2014-01-16,2.66087007522583,2.6087000370025635,2.66087007522583,2.6260900497436523,9961645.0,2.0929059982299805
2014-01-17,2.634779930114746,2.5869600772857666,2.6260900497436523,2.5869600772857666,8790547.0,2.061720848083496
2014-01-20,2.5999999046325684,2.5565199851989746,2.5565199851989746,2.5739099979400635,5771969.0,2.0513200759887695
2014-01-21,2.682610034942627,2.5782599449157715,2.5826098918914795,2.656519889831543,12318547.0,2.1171576976776123
2014-01-22,2.7173900604248047,2.630429983139038,2.652169942855835,2.686959981918335,13704287.0,2.1414175033569336
2014-01-23,2.7173900604248047,2.669559955596924,2.7130401134490967,2.669559955596924,9258728.0,2.1275501251220703
2014-01-24,2.7086899280548096,2.656519889831543,2.665220022201538,2.695650100708008,10200417.0,2.148343324661255
2014-01-27,2.7173900604248047,2.656519889831543,2.6912999153137207,2.656519889831543,7756540.0,2.1171576976776123
2014-01-28,2.673909902572632,2.634779930114746,2.656519889831543,2.639130115509033,5525163.0,2.1032986640930176
2014-01-29,2.695650100708008,2.647830009460449,2.656519889831543,2.695650100708008,6999212.0,2.148343324661255
2014-01-30,2.700000047683716,2.643480062484741,2.6912999153137207,2.656519889831543,6001647.0,2.1171576976776123
2014-02-07,2.669559955596924,2.6087000370025635,2.669559955596924,2.66087007522583,6815969.0,2.120624542236328
2014-02-10,2.791300058364868,2.686959981918335,2.686959981918335,2.7782599925994873,18387276.0,2.2141802310943604
2014-02-11,2.856519937515259,2.7565200328826904,2.7826099395751953,2.821739912033081,17775425.0,2.2488324642181396
2014-02-12,2.83912992477417,2.7565200328826904,2.821739912033081,2.830430030822754,13755140.0,2.255758285522461
2014-02-13,2.83912992477417,2.7347800731658936,2.830430030822754,2.7478299140930176,10263911.0,2.1899287700653076
2014-02-14,2.7826099395751953,2.7347800731658936,2.7391300201416016,2.7782599925994873,11005334.0,2.2141802310943604
2014-02-17,2.856519937515259,2.7739100456237793,2.7782599925994873,2.847830057144165,18040730.0,2.269625425338745
2014-02-18,2.8956499099731445,2.8087000846862793,2.83912992477417,2.8739099502563477,20225171.0,2.290410280227661
2014-02-19,2.969559907913208,2.8782598972320557,2.8956499099731445,2.8826100826263428,32225663.0,2.297344207763672
2014-02-20,2.969559907913208,2.843480110168457,2.8782598972320557,2.9000000953674316,29270241.0,2.3112032413482666
2014-02-21,2.9217400550842285,2.804349899291992,2.9043500423431396,2.843480110168457,13899801.0,2.2661588191986084
2014-02-24,2.817389965057373,2.678260087966919,2.804349899291992,2.6912999153137207,33869894.0,2.144876003265381
2014-02-25,2.7217400074005127,2.508690118789673,2.686959981918335,2.5739099979400635,30414176.0,2.0513200759887695
2014-02-26,2.5826098918914795,2.482609987258911,2.5521700382232666,2.513040065765381,19523890.0,2.0028090476989746
2014-02-27,2.6173899173736572,2.517390012741089,2.5695700645446777,2.526089906692505,21688093.0,2.013209104537964
2014-02-28,2.5739099979400635,2.5,2.5347800254821777,2.5521700382232666,12765333.0,2.033994197845459
2014-03-03,2.6043500900268555,2.526089906692505,2.5521700382232666,2.5956499576568604,11396762.0,2.0686464309692383
2014-03-04,2.5826098918914795,2.517390012741089,2.5739099979400635,2.5521700382232666,17999763.0,2.033994197845459
2014-03-05,2.5782599449157715,2.5434799194335938,2.5652201175689697,2.5521700382232666,9803437.0,2.033994197845459
2014-03-06,2.547830104827881,2.5,2.5434799194335938,2.526089906692505,10975363.0,2.013209104537964
2014-03-07,2.673909902572632,2.517390012741089,2.5304300785064697,2.634779930114746,27856496.0,2.0998318195343018
2014-03-10,2.5913000106811523,2.5304300785064697,2.5913000106811523,2.5608699321746826,21630214.0,2.0409278869628906
2014-03-11,2.5608699321746826,2.504349946975708,2.5565199851989746,2.521739959716797,13341902.0,2.0097427368164062
2014-03-12,2.6260900497436523,2.491300106048584,2.513040065765381,2.5956499576568604,21753222.0,2.0686464309692383
2014-03-13,2.6087000370025635,2.5521700382232666,2.5869600772857666,2.5739099979400635,13946654.0,2.0513200759887695
2014-03-14,2.5652201175689697,2.513040065765381,2.5521700382232666,2.5347800254821777,10242672.0,2.0201351642608643
2014-03-17,2.5695700645446777,2.521739959716797,2.526089906692505,2.5608699321746826,11328054.0,2.0409278869628906
2014-03-18,2.5869600772857666,2.5434799194335938,2.5565199851989746,2.5826098918914795,14511912.0,2.0582540035247803
2014-03-19,2.5739099979400635,2.521739959716797,2.5739099979400635,2.5565199851989746,11338190.0,2.037461042404175
2014-03-20,2.6217401027679443,2.5391299724578857,2.5565199851989746,2.5565199851989746,24934171.0,2.037461042404175
2014-03-21,2.6217401027679443,2.5434799194335938,2.5434799194335938,2.6087000370025635,18501749.0,2.0790467262268066
2014-03-24,2.643480062484741,2.5999999046325684,2.613039970397949,2.639130115509033,20259370.0,2.1032986640930176
2014-03-25,2.7434799671173096,2.6260900497436523,2.643480062484741,2.7304298877716064,57635253.0,2.1760616302490234
2014-03-26,2.7304298877716064,2.669559955596924,2.7086899280548096,2.7130401134490967,33418017.0,2.1622025966644287
2014-03-27,2.7086899280548096,2.6217401027679443,2.7086899280548096,2.639130115509033,22278644.0,2.1032986640930176
2014-03-28,2.7173900604248047,2.6217401027679443,2.639130115509033,2.665220022201538,41892878.0,2.124091386795044
2014-03-31,2.7478299140930176,2.639130115509033,2.652169942855835,2.7391300201416016,46024251.0,2.182995080947876
2014-04-01,2.817389965057373,2.7086899280548096,2.7347800731658936,2.8087000846862793,51788481.0,2.2384402751922607
2014-04-02,2.8087000846862793,2.7434799671173096,2.8087000846862793,2.7521700859069824,27409028.0,2.193387746810913
2014-04-03,2.795650005340576,2.7217400074005127,2.7434799671173096,2.7652199268341064,29528446.0,2.2037882804870605
2014-04-04,2.7739100456237793,2.7217400074005127,2.7565200328826904,2.7391300201416016,19823214.0,2.182995080947876
2014-04-08,2.7347800731658936,2.66087007522583,2.7347800731658936,2.700000047683716,21798095.0,2.1518099308013916
2014-04-09,2.7260899543762207,2.682610034942627,2.700000047683716,2.7086899280548096,15113228.0,2.158735513687134
2014-04-10,2.7304298877716064,2.686959981918335,2.7173900604248047,2.7130401134490967,15140467.0,2.1622025966644287
2014-04-11,2.7130401134490967,2.682610034942627,2.695650100708008,2.6912999153137207,10491068.0,2.144876003265381
2014-04-14,2.7782599925994873,2.686959981918335,2.695650100708008,2.7739100456237793,19331007.0,2.2107138633728027
2014-04-15,2.7782599925994873,2.678260087966919,2.7608699798583984,2.6912999153137207,24229306.0,2.144876003265381
2014-04-16,2.7391300201416016,2.673909902572632,2.682610034942627,2.7304298877716064,16055370.0,2.1760616302490234
2014-04-17,2.9000000953674316,2.7478299140930176,2.7652199268341064,2.799999952316284,71709266.0,2.231506586074829
2014-04-18,2.843480110168457,2.7695701122283936,2.7869598865509033,2.7826099395751953,27573984.0,2.2176473140716553
2014-04-21,2.799999952316284,2.700000047683716,2.7478299140930176,2.7086899280548096,16700792.0,2.158735513687134
2014-04-22,2.7260899543762207,2.673909902572632,2.7173900604248047,2.7217400074005127,12347869.0,2.1691360473632812
2014-04-23,2.7304298877716064,2.686959981918335,2.7217400074005127,2.704349994659424,7597955.0,2.1552765369415283
2014-04-24,2.7086899280548096,2.6043500900268555,2.700000047683716,2.6087000370025635,17286142.0,2.0790467262268066
2014-04-25,2.6087000370025635,2.5391299724578857,2.5999999046325684,2.5434799194335938,11049377.0,2.027068614959717
2014-04-28,2.5652201175689697,2.491300106048584,2.5347800254821777,2.5,9090924.0,1.9924163818359375
2014-04-29,2.5608699321746826,2.469559907913208,2.5,2.5521700382232666,17132562.0,2.033994197845459
2014-04-30,2.5913000106811523,2.521739959716797,2.5434799194335938,2.5565199851989746,7662744.0,2.037461042404175
2014-05-05,2.5782599449157715,2.5347800254821777,2.5608699321746826,2.5652201175689697,5648662.0,2.0443947315216064
2014-05-06,2.5869600772857666,2.547830104827881,2.5652201175689697,2.5826098918914795,5521961.0,2.0582540035247803
2014-05-07,2.5739099979400635,2.5,2.5739099979400635,2.5,7287244.0,1.9924163818359375
2014-05-08,2.5391299724578857,2.491300106048584,2.508690118789673,2.5,6019532.0,1.9924163818359375
2014-05-09,2.508690118789673,2.469559907913208,2.473910093307495,2.491300106048584,4988359.0,1.9854830503463745
2014-05-12,2.5608699321746826,2.495650053024292,2.513040065765381,2.5608699321746826,7846721.0,2.0409278869628906
2014-05-13,2.5652201175689697,2.5391299724578857,2.5565199851989746,2.5608699321746826,5127484.0,2.0409278869628906
2014-05-14,2.5695700645446777,2.5391299724578857,2.5652201175689697,2.5565199851989746,4343228.0,2.037461042404175
2014-05-15,2.5782599449157715,2.5347800254821777,2.5608699321746826,2.5391299724578857,7746181.0,2.023601770401001
2014-05-16,2.547830104827881,2.486959934234619,2.5304300785064697,2.547830104827881,7846735.0,2.0305354595184326
2014-05-19,2.5391299724578857,2.486959934234619,2.5391299724578857,2.513040065765381,3996983.0,2.0028090476989746
2014-05-20,2.5391299724578857,2.473910093307495,2.526089906692505,2.491300106048584,6830241.0,1.9854830503463745
2014-05-21,2.4478299617767334,2.3956499099731445,2.4391300678253174,2.4478299617767334,3670579.0,2.0758230686187744
2014-05-22,2.4608700275421143,2.4260900020599365,2.4347798824310303,2.4260900020599365,4248801.0,2.057386875152588
2014-05-23,2.4304299354553223,2.3912999629974365,2.4304299354553223,2.4217400550842285,5692635.0,2.0536980628967285
2014-05-26,2.452169895172119,2.4217400550842285,2.4304299354553223,2.452169895172119,4429938.0,2.0795035362243652
2014-05-27,2.5434799194335938,2.452169895172119,2.452169895172119,2.526089906692505,16077956.0,2.1421895027160645
2014-05-28,2.5956499576568604,2.513040065765381,2.5304300785064697,2.5782599449157715,20777986.0,2.1864311695098877
2014-05-29,2.6087000370025635,2.547830104827881,2.5521700382232666,2.5608699321746826,12377082.0,2.1716840267181396
2014-05-30,2.656519889831543,2.5652201175689697,2.5652201175689697,2.5782599449157715,14730306.0,2.1864311695098877
2014-06-03,2.5869600772857666,2.521739959716797,2.5869600772857666,2.5304300785064697,7262231.0,2.1458702087402344
2014-06-04,2.5391299724578857,2.495650053024292,2.5347800254821777,2.508690118789673,5500270.0,2.127434253692627
2014-06-05,2.521739959716797,2.495650053024292,2.495650053024292,2.508690118789673,7373905.0,2.127434253692627
2014-06-06,2.521739959716797,2.4434800148010254,2.513040065765381,2.478260040283203,9885190.0,2.1016287803649902
2014-06-09,2.508690118789673,2.4608700275421143,2.4608700275421143,2.5,5459208.0,2.1200644969940186
2014-06-10,2.508690118789673,2.4652199745178223,2.5,2.504349946975708,5152846.0,2.123753786087036
2014-06-11,2.504349946975708,2.478260040283203,2.504349946975708,2.491300106048584,4422812.0,2.1126868724823
2014-06-12,2.508690118789673,2.4652199745178223,2.491300106048584,2.482609987258911,5844187.0,2.1053173542022705
2014-06-13,2.508690118789673,2.4608700275421143,2.482609987258911,2.5,5972269.0,2.1200644969940186
2014-06-16,2.5521700382232666,2.486959934234619,2.491300106048584,2.547830104827881,9401118.0,2.160625696182251
2014-06-17,2.547830104827881,2.513040065765381,2.5434799194335938,2.521739959716797,5096282.0,2.138500690460205
2014-06-18,2.547830104827881,2.504349946975708,2.5347800254821777,2.513040065765381,3927056.0,2.131122589111328
2014-06-19,2.5434799194335938,2.4434800148010254,2.495650053024292,2.4565200805664062,6240196.0,2.0831925868988037
2014-06-20,2.491300106048584,2.452169895172119,2.4565200805664062,2.469559907913208,4427221.0,2.0942506790161133
2014-06-23,2.486959934234619,2.4652199745178223,2.473910093307495,2.469559907913208,4039381.0,2.0942506790161133
2014-06-24,2.486959934234619,2.4608700275421143,2.478260040283203,2.478260040283203,3721570.0,2.1016287803649902
2014-06-25,2.478260040283203,2.4478299617767334,2.478260040283203,2.4478299617767334,3263759.0,2.0758230686187744
2014-06-26,2.473910093307495,2.4434800148010254,2.469559907913208,2.469559907913208,7653468.0,2.0942506790161133
2014-06-27,2.491300106048584,2.4565200805664062,2.469559907913208,2.486959934234619,5031714.0,2.109006404876709
2014-06-30,2.508690118789673,2.482609987258911,2.491300106048584,2.495650053024292,5835102.0,2.116375684738159
2014-07-01,2.517390012741089,2.486959934234619,2.504349946975708,2.508690118789673,6235822.0,2.127434253692627
2014-07-02,2.5347800254821777,2.504349946975708,2.5304300785064697,2.517390012741089,6039112.0,2.1348116397857666
2014-07-03,2.5434799194335938,2.508690118789673,2.513040065765381,2.5347800254821777,6753053.0,2.1495590209960938
2014-07-04,2.547830104827881,2.504349946975708,2.5347800254821777,2.517390012741089,6171293.0,2.1348116397857666
2014-07-07,2.521739959716797,2.491300106048584,2.517390012741089,2.508690118789673,4755160.0,2.127434253692627
2014-07-08,2.526089906692505,2.495650053024292,2.513040065765381,2.526089906692505,5712022.0,2.1421895027160645
2014-07-09,2.5304300785064697,2.4652199745178223,2.521739959716797,2.469559907913208,8529218.0,2.0942506790161133
2014-07-10,2.486959934234619,2.452169895172119,2.478260040283203,2.4608700275421143,8379277.0,2.086881399154663
2014-07-11,2.491300106048584,2.4565200805664062,2.4608700275421143,2.482609987258911,4329593.0,2.1053173542022705
2014-07-14,2.5304300785064697,2.486959934234619,2.486959934234619,2.526089906692505,10486330.0,2.1421895027160645
2014-07-15,2.5869600772857666,2.5391299724578857,2.5391299724578857,2.5739099979400635,22655788.0,2.182742118835449
2014-07-16,2.5869600772857666,2.5347800254821777,2.5782599449157715,2.5521700382232666,7919159.0,2.164306163787842
2014-07-17,2.5608699321746826,2.521739959716797,2.547830104827881,2.547830104827881,4699723.0,2.160625696182251
2014-07-18,2.5695700645446777,2.526089906692505,2.526089906692505,2.5521700382232666,7626595.0,2.164306163787842
2014-07-21,2.6217401027679443,2.5565199851989746,2.5565199851989746,2.5695700645446777,11096074.0,2.1790618896484375
2014-07-22,2.5782599449157715,2.5434799194335938,2.5695700645446777,2.5739099979400635,6946922.0,2.182742118835449
2014-07-23,2.5826098918914795,2.5347800254821777,2.5826098918914795,2.5391299724578857,6202989.0,2.153247356414795
2014-07-24,2.5999999046325684,2.5304300785064697,2.5304300785064697,2.5956499576568604,8912964.0,2.2011780738830566
2014-07-25,2.6173899173736572,2.5782599449157715,2.5913000106811523,2.6087000370025635,9995068.0,2.212244987487793
2014-07-28,2.643480062484741,2.6043500900268555,2.613039970397949,2.639130115509033,15231267.0,2.238050699234009
2014-07-29,2.7173900604248047,2.6173899173736572,2.639130115509033,2.682610034942627,26372651.0,2.2749226093292236
2014-07-30,2.695650100708008,2.639130115509033,2.673909902572632,2.678260087966919,12731415.0,2.2712337970733643
2014-07-31,2.7217400074005127,2.66087007522583,2.678260087966919,2.7173900604248047,16699591.0,2.3044168949127197
2014-08-01,2.7478299140930176,2.682610034942627,2.7130401134490967,2.686959981918335,26141650.0,2.278611421585083
2014-08-04,2.7434799671173096,2.652169942855835,2.665220022201538,2.7217400074005127,14963604.0,2.308105945587158
2014-08-05,2.821739912033081,2.7391300201416016,2.7652199268341064,2.7521700859069824,25830152.0,2.333911180496216
2014-08-06,2.9130399227142334,2.7434799671173096,2.7608699798583984,2.860869884490967,43352543.0,2.426091432571411
2014-08-07,2.9217400550842285,2.8087000846862793,2.830430030822754,2.9043500423431396,28161397.0,2.462963819503784
2014-08-08,2.986959934234619,2.843480110168457,2.9347798824310303,2.865220069885254,34126958.0,2.4297807216644287
2014-08-11,2.9608700275421143,2.860869884490967,2.8739099502563477,2.9347798824310303,23593347.0,2.48876953125
2014-08-12,2.991300106048584,2.9217400550842285,2.9304299354553223,2.952169895172119,22127035.0,2.503516435623169
2014-08-13,2.9652199745178223,2.856519937515259,2.9565200805664062,2.886960029602051,32885830.0,2.448216438293457
2014-08-14,2.9173901081085205,2.865220069885254,2.886960029602051,2.886960029602051,17117365.0,2.448216438293457
2014-08-15,3.0391299724578857,2.869570016860962,2.869570016860962,2.982609987258911,20461968.0,2.5293304920196533
2014-08-18,3.0652201175689697,2.982609987258911,3.0,3.0434799194335938,23693698.0,2.580949544906616
2014-08-19,3.0565199851989746,3.021739959716797,3.0434799194335938,3.0347800254821777,13030095.0,2.5735716819763184
2014-08-20,3.152169942855835,3.026089906692505,3.0434799194335938,3.0391299724578857,21837534.0,2.577260732650757
2014-08-21,3.0739099979400635,2.982609987258911,3.0652201175689697,3.0565199851989746,16354012.0,2.592007875442505
2014-08-22,3.0521700382232666,2.973910093307495,3.0434799194335938,3.004349946975708,11254417.0,2.5477664470672607
2014-08-25,3.0565199851989746,3.004349946975708,3.008690118789673,3.008690118789673,15612517.0,2.5514469146728516
2014-08-26,3.0782599449157715,2.9565200805664062,3.013040065765381,2.991300106048584,15071936.0,2.5366997718811035
2014-08-27,3.017390012741089,2.9565200805664062,2.973910093307495,2.9608700275421143,8435542.0,2.510894298553467
2014-08-28,2.986959934234619,2.9173901081085205,2.9565200805664062,2.9347798824310303,9452162.0,2.48876953125
2014-08-29,3.0,2.9347798824310303,2.9565200805664062,2.995650053024292,5371896.0,2.540388584136963
2014-09-01,3.0652201175689697,3.0,3.004349946975708,3.0521700382232666,8492683.0,2.5883193016052246
2014-09-02,3.0999999046325684,3.0347800254821777,3.0695700645446777,3.0695700645446777,16817213.0,2.603074550628662
2014-09-03,3.0826098918914795,3.0391299724578857,3.0695700645446777,3.0652201175689697,13016231.0,2.5993857383728027
2014-09-04,3.0739099979400635,3.0391299724578857,3.0608699321746826,3.0608699321746826,16190942.0,2.5956966876983643
2014-09-05,3.0999999046325684,3.0347800254821777,3.0608699321746826,3.0956499576568604,17725387.0,2.6251914501190186
2014-09-09,3.156519889831543,3.047830104827881,3.0869600772857666,3.134779930114746,15854130.0,2.658374547958374
2014-09-10,3.152169942855835,3.0913000106811523,3.113039970397949,3.134779930114746,8176065.0,2.658374547958374
2014-09-11,3.1912999153137207,3.113039970397949,3.139130115509033,3.173909902572632,18029913.0,2.6915574073791504
2014-09-12,3.1912999153137207,3.134779930114746,3.173909902572632,3.169559955596924,8426450.0,2.68786883354187
2014-09-15,3.156519889831543,3.0782599449157715,3.152169942855835,3.1217401027679443,22364275.0,2.6473164558410645
2014-09-16,3.4347798824310303,3.1217401027679443,3.130429983139038,3.291300058364868,66439278.0,2.791107177734375
2014-09-17,3.347830057144165,3.186959981918335,3.2869598865509033,3.33912992477417,44214882.0,2.8316683769226074
2014-09-18,3.3782598972320557,3.2521700859069824,3.334779977798462,3.3739099502563477,20556355.0,2.8611629009246826
2014-09-19,3.4173901081085205,3.313040018081665,3.3912999629974365,3.3739099502563477,14465054.0,2.8611629009246826
2014-09-22,3.360869884490967,3.2391300201416016,3.360869884490967,3.2608699798583984,14614915.0,2.7653019428253174
2014-09-23,3.313040018081665,3.2478299140930176,3.2521700859069824,3.2869598865509033,10993671.0,2.7874269485473633
2014-09-24,3.326090097427368,3.2478299140930176,3.2826099395751953,3.304349899291992,20195237.0,2.8021740913391113
2014-09-25,3.478260040283203,3.2869598865509033,3.299999952316284,3.4217400550842285,36937185.0,2.901724100112915
2014-09-26,3.4217400550842285,3.4217400550842285,3.4217400550842285,3.4217400550842285,0.0,2.901724100112915
2014-09-29,3.4217400550842285,3.4217400550842285,3.4217400550842285,3.4217400550842285,0.0,2.901724100112915
2014-09-30,3.7652199268341064,3.521739959716797,3.521739959716797,3.656519889831543,45351429.0,3.100823402404785
2014-10-08,3.8912999629974365,3.5999999046325684,3.630429983139038,3.7478299140930176,26773600.0,3.1782565116882324
2014-10-09,3.813040018081665,3.673909902572632,3.7652199268341064,3.7173900604248047,22376633.0,3.152442693710327
2014-10-10,3.7608699798583984,3.652169942855835,3.7130401134490967,3.7434799671173096,15385868.0,3.174567699432373
2014-10-13,3.834779977798462,3.5999999046325684,3.7217400074005127,3.7434799671173096,21006270.0,3.174567699432373
2014-10-14,3.865220069885254,3.7260899543762207,3.7521700859069824,3.817389965057373,19759688.0,3.2372453212738037
2014-10-15,3.8912999629974365,3.7652199268341064,3.817389965057373,3.8826100826263428,18509017.0,3.292553663253784
2014-10-16,3.9086899757385254,3.704349994659424,3.865220069885254,3.7304298877716064,15799461.0,3.163501024246216
2014-10-17,3.8087000846862793,3.678260087966919,3.6912999153137207,3.7260899543762207,14780947.0,3.159820318222046
2014-10-20,3.7608699798583984,3.656519889831543,3.7478299140930176,3.7173900604248047,9034607.0,3.152442693710327
2014-10-21,3.804349899291992,3.6217401027679443,3.695650100708008,3.630429983139038,12438229.0,3.0786983966827393
2014-10-22,3.7434799671173096,3.6043500900268555,3.630429983139038,3.704349994659424,18170011.0,3.1413846015930176
2014-10-23,3.7347800731658936,3.5695700645446777,3.665220022201538,3.5826098918914795,13785406.0,3.0381455421447754
2014-10-24,3.643480062484741,3.5652201175689697,3.5869600772857666,3.6043500900268555,12516747.0,3.056581974029541
2014-10-27,3.634779930114746,3.5434799194335938,3.6043500900268555,3.613039970397949,12979831.0,3.0639514923095703
2014-10-28,3.826090097427368,3.6173899173736572,3.6173899173736572,3.804349899291992,20218869.0,3.226186752319336
2014-10-29,3.843480110168457,3.7565200328826904,3.834779977798462,3.804349899291992,16502295.0,3.226186752319336
2014-10-30,3.8782598972320557,3.7826099395751953,3.8087000846862793,3.8739099502563477,17594698.0,3.2851758003234863
2014-10-31,3.982609987258911,3.7782599925994873,3.860869884490967,3.852169990539551,23365288.0,3.266739845275879
2014-11-03,4.0,3.830430030822754,3.830430030822754,3.9173901081085205,17584353.0,3.3220481872558594
2014-11-04,3.9260900020599365,3.799999952316284,3.9217400550842285,3.8087000846862793,11076924.0,3.2298762798309326
2014-11-05,3.826090097427368,3.7521700859069824,3.813040018081665,3.7826099395751953,16350352.0,3.2077510356903076
2014-11-06,3.8739099502563477,3.7652199268341064,3.804349899291992,3.791300058364868,14129323.0,3.215120315551758
2014-11-07,3.8826100826263428,3.7826099395751953,3.804349899291992,3.821739912033081,14009136.0,3.240934133529663
2014-11-10,3.852169990539551,3.7869598865509033,3.799999952316284,3.817389965057373,8839226.0,3.2372453212738037
2014-11-11,3.856519937515259,3.6173899173736572,3.821739912033081,3.843480110168457,20155288.0,3.2593705654144287
2014-11-12,3.886960029602051,3.7521700859069824,3.804349899291992,3.817389965057373,10521568.0,3.2372453212738037
2014-11-13,3.83912992477417,3.704349994659424,3.8087000846862793,3.7478299140930176,10858987.0,3.1782565116882324
2014-11-14,3.7739100456237793,3.673909902572632,3.7391300201416016,3.673909902572632,10546949.0,3.115570306777954
2014-11-17,3.8826100826263428,3.665220022201538,3.686959981918335,3.860869884490967,16118968.0,3.2741172313690186
2014-11-18,3.9130399227142334,3.830430030822754,3.8826100826263428,3.869570016860962,10066858.0,3.2814953327178955
2014-11-19,3.9304299354553223,3.852169990539551,3.869570016860962,3.9000000953674316,9081343.0,3.3073010444641113
2014-11-20,4.056519985198975,3.886960029602051,3.9130399227142334,4.034780025482178,21750205.0,3.421597719192505
2014-11-21,4.108699798583984,3.978260040283203,4.026090145111084,4.039130210876465,13756380.0,3.4252867698669434
2014-11-24,4.117390155792236,4.021739959716797,4.043479919433594,4.073910236358643,16226058.0,3.4547812938690186
2014-11-25,4.147830009460449,4.043479919433594,4.043479919433594,4.121739864349365,14598578.0,3.4953420162200928
2014-11-26,4.152170181274414,4.047830104827881,4.108699798583984,4.143479824066162,16661717.0,3.5137779712677
2014-11-27,4.260869979858398,4.091300010681152,4.195650100708008,4.221739768981934,16241992.0,3.580144166946411
2014-11-28,4.256519794464111,4.143479824066162,4.173910140991211,4.217390060424805,17853890.0,3.57645583152771
2014-12-01,4.204349994659424,4.021739959716797,4.204349994659424,4.073910236358643,20205914.0,3.4547812938690186
2014-12-02,4.191299915313721,4.030429840087891,4.056519985198975,4.165219783782959,10600778.0,3.5322139263153076
2014-12-03,4.169569969177246,3.9608700275421143,4.152170181274414,4.0782599449157715,23791768.0,3.4584696292877197
2014-12-04,4.486959934234619,4.130430221557617,4.130430221557617,4.486959934234619,42884307.0,3.8050577640533447
2014-12-05,4.521739959716797,4.408699989318848,4.521739959716797,4.465219974517822,34574490.0,3.7866218090057373
2014-12-08,4.682610034942627,4.478260040283203,4.534780025482178,4.508699893951416,33320389.0,3.823493719100952
2014-12-09,4.504350185394287,4.304349899291992,4.504350185394287,4.347829818725586,23164781.0,3.687072277069092
2014-12-10,4.682610034942627,4.317389965057373,4.347829818725586,4.556519985198975,15772744.0,3.864046812057495
2014-12-11,4.773910045623779,4.486959934234619,4.556519985198975,4.7304301261901855,18524623.0,4.011526584625244
2014-12-12,4.865220069885254,4.66087007522583,4.743480205535889,4.726089954376221,10851287.0,4.007845878601074
2014-12-15,4.83912992477417,4.613039970397949,4.673910140991211,4.756519794464111,9824588.0,4.033651351928711
2014-12-16,4.82174015045166,4.521739959716797,4.665219783782959,4.739130020141602,13884407.0,4.018904685974121
2014-12-17,4.739130020141602,4.521739959716797,4.739130020141602,4.565219879150391,10550564.0,3.8714241981506348
2014-12-18,4.643479824066162,4.4478302001953125,4.560870170593262,4.48261022567749,8786565.0,3.8013694286346436
2014-12-19,4.486959934234619,4.326089859008789,4.456520080566406,4.439129829406738,12900194.0,3.7644970417022705
2014-12-22,4.4478302001953125,4.01738977432251,4.4478302001953125,4.356520175933838,30446774.0,3.694441795349121
2014-12-23,4.356520175933838,4.121739864349365,4.33912992477417,4.2652201652526855,11475859.0,3.6170170307159424
2014-12-24,4.317389965057373,4.186960220336914,4.256519794464111,4.291299819946289,13659012.0,3.6391327381134033
2014-12-25,4.491300106048584,4.304349899291992,4.347829818725586,4.4130401611328125,13173240.0,3.7423722743988037
2014-12-26,4.456520080566406,4.391300201416016,4.4130401611328125,4.430429935455322,4767785.0,3.7571191787719727
2014-12-29,4.456520080566406,4.2304301261901855,4.426089763641357,4.308690071105957,12144694.0,3.6538808345794678
2014-12-30,4.308690071105957,4.01738977432251,4.295650005340576,4.047830104827881,12973281.0,3.432664394378662
2014-12-31,4.204349994659424,4.043479919433594,4.047830104827881,4.147830009460449,9043289.0,3.5174667835235596
2015-01-05,4.5,4.165219783782959,4.169569969177246,4.469560146331787,22279012.0,3.7903025150299072
2015-01-06,4.782609939575195,4.417389869689941,4.4217400550842285,4.613039970397949,23157754.0,3.9119768142700195
2015-01-07,4.573910236358643,4.4478302001953125,4.573910236358643,4.486959934234619,5420522.0,3.8050577640533447
2015-01-08,4.547830104827881,4.430429935455322,4.486959934234619,4.513040065765381,5021095.0,3.827174663543701
2015-01-09,4.608699798583984,4.347829818725586,4.508699893951416,4.456520080566406,6168008.0,3.7792441844940186
2015-01-12,4.591300010681152,4.130430221557617,4.434780120849609,4.539130210876465,8950599.0,3.849299907684326
2015-01-13,4.530429840087891,4.3956499099731445,4.434780120849609,4.465219974517822,5394431.0,3.7866218090057373
2015-01-14,4.491300106048584,4.33912992477417,4.4043498039245605,4.360869884490967,4163639.0,3.6981306076049805
2015-01-15,4.443480014801025,4.347829818725586,4.352169990539551,4.391300201416016,3903925.0,3.723936080932617
2015-01-16,4.521739959716797,4.33912992477417,4.456520080566406,4.382609844207764,11820889.0,3.716566562652588
2015-01-19,4.365220069885254,4.156519889831543,4.347829818725586,4.195650100708008,9055063.0,3.5580196380615234
2015-01-20,4.391300201416016,4.2347798347473145,4.2347798347473145,4.33912992477417,9341783.0,3.6796939373016357
2015-01-21,4.643479824066162,4.326089859008789,4.347829818725586,4.460869789123535,19454515.0,3.782932996749878
2015-01-22,4.691299915313721,4.434780120849609,4.48261022567749,4.673910140991211,20397934.0,3.9635965824127197
2015-01-23,4.665219783782959,4.565219879150391,4.652170181274414,4.599999904632568,8510052.0,3.900918960571289
2015-01-26,4.965219974517822,4.591300010681152,4.626090049743652,4.956520080566406,27532614.0,4.2032575607299805
2015-01-27,5.060870170593262,4.826089859008789,4.973909854888916,4.965219974517822,11482329.0,4.210634708404541
2015-01-28,4.965219974517822,4.847829818725586,4.9130401611328125,4.869569778442383,6452877.0,4.129520893096924
2015-01-29,4.865220069885254,4.695650100708008,4.826089859008789,4.726089954376221,7652967.0,4.007845878601074
2015-01-30,4.83912992477417,4.691299915313721,4.708690166473389,4.726089954376221,9799136.0,4.007845878601074
2015-02-02,5.021739959716797,4.652170181274414,4.66087007522583,4.986959934234619,14375558.0,4.229070663452148
2015-02-03,5.147830009460449,4.926089763641357,4.952169895172119,5.0,12274308.0,4.240128993988037
2015-02-04,5.0869598388671875,4.795650005340576,5.0869598388671875,4.856520175933838,10640954.0,4.118454456329346
2015-02-05,4.952169895172119,4.817389965057373,4.9043498039245605,4.82174015045166,7222501.0,4.08896017074585
2015-02-06,4.98261022567749,4.795650005340576,4.804349899291992,4.865220069885254,9732231.0,4.1258320808410645
2015-02-09,4.934780120849609,4.652170181274414,4.869569778442383,4.7304301261901855,12261355.0,4.011526584625244
2015-02-10,4.726089954376221,4.591300010681152,4.726089954376221,4.634779930114746,7191939.0,3.930413007736206
2015-02-11,4.956520080566406,4.652170181274414,4.717390060424805,4.9217400550842285,9385925.0,4.173762798309326
2015-02-12,4.995649814605713,4.800000190734863,4.8956499099731445,4.830430030822754,8780526.0,4.096329212188721
2015-02-13,4.965219974517822,4.7695698738098145,4.9130401611328125,4.869569778442383,14619135.0,4.129520893096924
2015-02-16,4.973909854888916,4.826089859008789,4.882609844207764,4.943480014801025,8713306.0,4.192198753356934
2015-02-17,5.0695600509643555,4.9130401611328125,4.943480014801025,4.9217400550842285,7474022.0,4.173762798309326
2015-02-25,5.217390060424805,4.878260135650635,4.934780120849609,5.156519889831543,22219021.0,4.372862339019775
2015-02-26,5.330430030822754,5.108699798583984,5.130430221557617,5.243480205535889,17963115.0,4.4466071128845215
2015-02-27,5.347829818725586,5.17825984954834,5.260869979858398,5.208690166473389,9188527.0,4.417104244232178
2015-03-02,5.260869979858398,5.0782599449157715,5.173910140991211,5.256519794464111,17697616.0,4.457664489746094
2015-03-03,5.295650005340576,5.060870170593262,5.195650100708008,5.0782599449157715,15794592.0,4.30649471282959
2015-03-04,5.199999809265137,4.986959934234619,5.043479919433594,5.169569969177246,14739667.0,4.383928298950195
2015-03-05,5.204349994659424,5.043479919433594,5.143479824066162,5.173910140991211,10679297.0,4.387609481811523
2015-03-06,5.2304301261901855,5.0869598388671875,5.139130115509033,5.1043500900268555,8199408.0,4.328620433807373
2015-03-09,5.2695698738098145,5.047830104827881,5.047830104827881,5.260869979858398,11338234.0,4.461353778839111
2015-03-10,5.408699989318848,5.208690166473389,5.239130020141602,5.221739768981934,11975053.0,4.428170204162598
2015-03-11,5.273910045623779,5.065219879150391,5.17825984954834,5.1043500900268555,10654451.0,4.328620433807373
2015-03-12,5.199999809265137,5.043479919433594,5.065219879150391,5.099999904632568,6771110.0,4.324932098388672
2015-03-13,5.213039875030518,5.0782599449157715,5.1043500900268555,5.126090049743652,6420781.0,4.347056865692139
2015-03-16,5.434780120849609,5.130430221557617,5.130430221557617,5.4130401611328125,20431767.0,4.590397834777832
2015-03-17,5.504350185394287,5.33912992477417,5.4130401611328125,5.4043498039245605,12424951.0,4.583028316497803
2015-03-18,5.460869789123535,5.295650005340576,5.400000095367432,5.430429935455322,14152141.0,4.60514497756958
2015-03-19,5.478260040283203,5.300000190734863,5.400000095367432,5.469560146331787,12855705.0,4.638328552246094
2015-03-20,5.469560146331787,5.469560146331787,5.469560146331787,5.469560146331787,0.0,4.638328552246094
2015-03-23,5.469560146331787,5.469560146331787,5.469560146331787,5.469560146331787,0.0,4.638328552246094
2015-03-24,5.469560146331787,5.469560146331787,5.469560146331787,5.469560146331787,0.0,4.638328552246094
2015-03-25,5.469560146331787,5.469560146331787,5.469560146331787,5.469560146331787,0.0,4.638328552246094
2015-03-26,5.469560146331787,5.469560146331787,5.469560146331787,5.469560146331787,0.0,4.638328552246094
2015-03-27,5.469560146331787,5.469560146331787,5.469560146331787,5.469560146331787,0.0,4.638328552246094
2015-03-30,5.469560146331787,5.469560146331787,5.469560146331787,5.469560146331787,0.0,4.638328552246094
2015-03-31,5.469560146331787,5.469560146331787,5.469560146331787,5.469560146331787,0.0,4.638328552246094
2015-04-01,5.469560146331787,5.469560146331787,5.469560146331787,5.469560146331787,0.0,4.638328552246094
2015-04-02,5.469560146331787,5.469560146331787,5.469560146331787,5.469560146331787,0.0,4.638328552246094
2015-04-03,6.01738977432251,6.01738977432251,6.01738977432251,6.01738977432251,4168225.0,5.102901935577393
2015-04-07,6.617390155792236,6.217390060424805,6.317389965057373,6.617390155792236,96545239.0,5.611717700958252
2015-04-08,7.217390060424805,6.434780120849609,6.686960220336914,6.9043498039245605,91124024.0,5.855066776275635
2015-04-09,6.908699989318848,6.347829818725586,6.760869979858398,6.5956501960754395,49302015.0,5.593282222747803
2015-04-10,6.869569778442383,6.439129829406738,6.565219879150391,6.760869979858398,30817272.0,5.733392715454102
2015-04-13,7.0782599449157715,6.66087007522583,6.699999809265137,6.943480014801025,36601498.0,5.888250827789307
2015-04-14,6.952169895172119,6.608699798583984,6.952169895172119,6.695650100708008,27603371.0,5.678084850311279
2015-04-15,6.934780120849609,6.452169895172119,6.673910140991211,6.886960029602051,46695768.0,5.840320110321045
2015-04-16,7.356520175933838,6.565219879150391,6.782609939575195,7.256519794464111,57187531.0,6.153716087341309
2015-04-17,7.291299819946289,6.965219974517822,7.217390060424805,6.986959934234619,48763151.0,5.925122261047363
2015-04-20,6.991300106048584,6.443480014801025,6.847829818725586,6.508699893951416,41140612.0,5.519546031951904
2015-04-21,6.7695698738098145,6.386960029602051,6.508699893951416,6.7347798347473145,26293972.0,5.711267471313477
2015-04-22,6.9478302001953125,6.652170181274414,6.686960220336914,6.756519794464111,47762848.0,5.729702949523926
2015-04-23,6.8956499099731445,6.647830009460449,6.673910140991211,6.760869979858398,36241353.0,5.733392715454102
2015-04-24,6.865220069885254,6.608699798583984,6.630430221557617,6.778260231018066,34753793.0,5.74813985824585
2015-04-27,7.065219879150391,6.726089954376221,6.782609939575195,7.01738977432251,50177427.0,5.950927734375
2015-04-28,7.152170181274414,6.608699798583984,7.0782599449157715,6.817389965057373,38554955.0,5.781322956085205
2015-04-29,7.16087007522583,6.652170181274414,6.721739768981934,7.143479824066162,44459687.0,6.057855606079102
2015-04-30,7.273910045623779,6.956520080566406,7.16087007522583,6.973909854888916,34520969.0,5.914055824279785
2015-05-04,6.930429935455322,6.608699798583984,6.852169990539551,6.7695698738098145,29762575.0,5.74077033996582
2015-05-05,6.817389965057373,6.369569778442383,6.817389965057373,6.4217400550842285,23919602.0,5.445801734924316
2015-05-06,6.573910236358643,6.026090145111084,6.478260040283203,6.143479824066162,22221139.0,5.209829807281494
2015-05-07,6.213039875030518,5.9217400550842285,6.165219783782959,6.091300010681152,17884846.0,5.1655802726745605
2015-05-08,6.291299819946289,6.0,6.16087007522583,6.282609939575195,21974039.0,5.327815532684326
2015-05-11,6.704349994659424,6.469560146331787,6.613039970397949,6.5782599449157715,31956052.0,5.5785346031188965
2015-05-12,7.217390060424805,6.48261022567749,6.5782599449157715,7.0782599449157715,50362048.0,6.002547264099121
2015-05-13,7.239130020141602,6.826089859008789,6.917389869689941,6.978260040283203,36230554.0,5.917745113372803
2015-05-14,7.386960029602051,6.869569778442383,6.956520080566406,7.378260135650635,40867359.0,6.256955623626709
2015-05-15,7.565219879150391,7.217390060424805,7.386960029602051,7.369569778442383,43046721.0,6.249585151672363
2015-05-18,7.673910140991211,7.208690166473389,7.300000190734863,7.373909950256348,35506712.0,6.253265857696533
2015-05-19,7.473909854888916,7.043479919433594,7.378260135650635,7.369569778442383,35436695.0,6.249585151672363
2015-05-20,7.739130020141602,7.16087007522583,7.33912992477417,7.582610130310059,44323244.0,6.430249214172363
2015-05-21,7.926089763641357,7.521739959716797,7.5956501960754395,7.817389965057373,35343936.0,6.6293487548828125
2015-05-22,7.9130401611328125,7.5869598388671875,7.865220069885254,7.699999809265137,39674770.0,6.52979850769043
2015-05-25,8.252169609069824,7.4130401611328125,7.652170181274414,8.195650100708008,63130172.0,6.9501237869262695
2015-05-26,8.873909950256348,8.11303997039795,8.173910140991211,8.695650100708008,83390591.0,7.374135971069336
2015-05-27,8.695650100708008,8.282609939575195,8.478260040283203,8.556520462036133,51074043.0,7.2561516761779785
2015-05-28,8.608699798583984,7.699999809265137,8.556520462036133,7.699999809265137,51415359.0,6.52979850769043
2015-05-29,7.778260231018066,7.152170181274414,7.608699798583984,7.443480014801025,32466406.0,6.312263488769531
2015-06-01,8.039130210876465,7.478260040283203,7.478260040283203,7.986959934234619,30524654.0,6.773148536682129
2015-06-02,8.591300010681152,7.926089763641357,8.039130210876465,8.521739959716797,38656336.0,7.226655006408691
2015-06-03,8.869569778442383,8.173910140991211,8.61303997039795,8.334779739379883,38136898.0,7.068108558654785
2015-06-04,8.347829818725586,7.526090145111084,8.334779739379883,8.213040351867676,29524423.0,6.964869976043701
2015-06-05,8.630430221557617,8.265219688415527,8.391300201416016,8.547829627990723,47090519.0,7.248781204223633
2015-06-08,8.604350090026855,8.217390060424805,8.556520462036133,8.330430030822754,31140074.0,7.064419269561768
2015-06-09,8.93043041229248,8.221739768981934,8.32174015045166,8.656519889831543,32868205.0,7.3409528732299805
2015-06-10,8.982609748840332,8.304349899291992,8.478260040283203,8.769559860229492,51846402.0,7.4368133544921875
2015-06-11,9.56521987915039,8.695650100708008,8.860870361328125,9.543479919433594,54066339.0,8.093117713928223
2015-06-12,10.217399597167969,9.339130401611328,9.43478012084961,9.978260040283203,48821849.0,8.461822509765625
2015-06-15,10.191300392150879,9.699999809265137,9.982609748840332,9.747830390930176,38958048.0,8.266411781311035
2015-06-16,10.165200233459473,9.043479919433594,9.75652027130127,9.404350280761719,42962118.0,7.975131511688232
2015-06-17,10.065199851989746,9.086959838867188,9.42173957824707,9.96957015991211,38554267.0,8.454452514648438
2015-06-18,10.5,9.478260040283203,10.052200317382812,9.621740341186523,35990271.0,8.15948486328125
2015-06-19,9.339130401611328,8.600000381469727,9.139129638671875,8.600000381469727,29041805.0,7.4085187911987305
2015-06-23,8.691300392150879,7.739130020141602,8.686960220336914,8.334779739379883,27036286.0,7.1800432205200195
2015-06-24,8.556520462036133,8.100000381469727,8.326089859008789,8.404350280761719,28405211.0,7.239975452423096
2015-06-25,8.547829627990723,7.5869598388671875,8.46522045135498,7.647830009460449,28766134.0,6.588266372680664
2015-06-26,7.347829818725586,6.882609844207764,7.33912992477417,6.882609844207764,32491124.0,5.92906379699707
2015-06-29,7.065219879150391,6.195650100708008,7.060870170593262,6.195650100708008,40555975.0,5.337278366088867
2015-06-30,6.7347798347473145,5.5782599449157715,6.173910140991211,6.495649814605713,53263220.0,5.595714569091797
2015-07-01,7.0695600509643555,6.091300010681152,6.4130401611328125,6.226089954376221,41083273.0,5.363501071929932
2015-07-02,6.308690071105957,5.6043500900268555,6.304349899291992,5.665219783782959,34975168.0,4.880335807800293
2015-07-03,6.0,5.121739864349365,5.313039779663086,5.360869884490967,28691034.0,4.618151664733887
2015-07-06,5.8956499099731445,4.869569778442383,5.8956499099731445,5.813039779663086,65321607.0,5.007676601409912
2015-07-07,5.800000190734863,5.2304301261901855,5.326089859008789,5.2304301261901855,33660575.0,4.505783557891846
2015-07-08,5.2304301261901855,5.2304301261901855,5.2304301261901855,5.2304301261901855,0.0,4.505783557891846
2015-07-09,5.2304301261901855,5.2304301261901855,5.2304301261901855,5.2304301261901855,0.0,4.505783557891846
2015-07-10,5.2304301261901855,5.2304301261901855,5.2304301261901855,5.2304301261901855,0.0,4.505783557891846
2015-07-13,5.752170085906982,5.752170085906982,5.752170085906982,5.752170085906982,1560221.0,4.955239772796631
2015-07-14,6.326089859008789,6.326089859008789,6.326089859008789,6.326089859008789,1086361.0,5.44964599609375
2015-07-15,6.960869789123535,5.743480205535889,6.960869789123535,5.917389869689941,65282307.0,5.097569942474365
2015-07-16,6.478260040283203,5.608699798583984,5.917389869689941,6.369569778442383,36064602.0,5.487102508544922
2015-07-17,6.9478302001953125,6.391300201416016,6.391300201416016,6.826089859008789,20129284.0,5.880373954772949
2015-07-20,7.173910140991211,6.786960124969482,6.869569778442383,6.83912992477417,35003697.0,5.891607284545898
2015-07-21,7.169569969177246,6.804349899291992,6.83912992477417,7.030429840087891,20864054.0,6.056403636932373
2015-07-22,7.16087007522583,6.760869979858398,7.043479919433594,6.969560146331787,20143342.0,6.00396728515625
2015-07-23,7.456520080566406,6.873909950256348,7.065219879150391,7.439129829406738,35922938.0,6.408480644226074
2015-07-24,7.791299819946289,7.304349899291992,7.369569778442383,7.382609844207764,30715377.0,6.359790802001953
2015-07-27,7.33912992477417,6.643479824066162,7.130430221557617,6.643479824066162,22782157.0,5.7230634689331055
2015-07-28,6.934780120849609,6.199999809265137,6.5,6.7652201652526855,40824707.0,5.827937602996826
2015-07-29,7.208690166473389,6.682610034942627,6.9043498039245605,7.204349994659424,16610130.0,6.206228256225586
2015-07-30,7.260869979858398,6.773910045623779,7.130430221557617,6.813039779663086,12888188.0,5.869131565093994
2015-07-31,6.9478302001953125,6.67825984954834,6.739130020141602,6.900000095367432,14717182.0,5.944044589996338
2015-08-03,6.98261022567749,6.382609844207764,6.9130401611328125,6.826089859008789,14556762.0,5.880373954772949
2015-08-04,7.330430030822754,6.5869598388671875,6.782609939575195,7.330430030822754,19664199.0,6.314840316772461
2015-08-05,7.469560146331787,7.134779930114746,7.317389965057373,7.386960029602051,23841655.0,6.36353874206543
2015-08-06,7.613039970397949,7.17825984954834,7.239130020141602,7.5869598388671875,17216882.0,6.535830020904541
2015-08-07,7.856520175933838,7.360869884490967,7.665219783782959,7.704349994659424,23090755.0,6.636956214904785
2015-08-10,8.07826042175293,7.521739959716797,7.704349994659424,7.9130401611328125,26912421.0,6.816733360290527
2015-08-11,7.882609844207764,7.5521697998046875,7.869569778442383,7.634779930114746,26358933.0,6.577024936676025
2015-08-12,7.886960029602051,7.48261022567749,7.621739864349365,7.656519889831543,15620542.0,6.595752716064453
2015-08-13,7.8956499099731445,7.543479919433594,7.760869979858398,7.813039779663086,18344974.0,6.730587482452393
2015-08-14,8.03477954864502,7.699999809265137,7.826089859008789,7.995649814605713,28095541.0,6.887897968292236
2015-08-17,7.973909854888916,7.652170181274414,7.9478302001953125,7.82174015045166,17604899.0,6.738083362579346
2015-08-18,8.604350090026855,8.413040161132812,8.604350090026855,8.604350090026855,145057789.0,7.412266254425049
2015-08-19,9.42173957824707,7.743480205535889,7.786960124969482,9.039130210876465,162141621.0,7.786809921264648
2015-08-20,8.686960220336914,8.134779930114746,8.652170181274414,8.134779930114746,80651560.0,7.007752418518066
2015-08-21,7.773910045623779,7.32174015045166,7.608699798583984,7.32174015045166,61686701.0,6.307354927062988
2015-08-24,6.782609939575195,6.591300010681152,6.591300010681152,6.591300010681152,21852125.0,5.678112506866455
2015-08-25,6.208690166473389,5.930429935455322,5.930429935455322,5.930429935455322,50007290.0,5.108802318572998
2015-08-26,6.073910236358643,5.33912992477417,5.978260040283203,5.33912992477417,56386618.0,4.599423885345459
2015-08-27,5.647830009460449,4.9130401611328125,5.456520080566406,5.473909854888916,53412230.0,4.715530872344971
2015-08-28,6.021739959716797,5.521739959716797,5.695650100708008,6.021739959716797,51576483.0,5.187462329864502
2015-08-31,6.217390060424805,5.726089954376221,6.047830104827881,5.739130020141602,31303027.0,4.944006443023682
2015-09-01,5.647830009460449,5.221739768981934,5.647830009460449,5.239130020141602,20260943.0,4.513278484344482
2015-09-02,5.495649814605713,4.934780120849609,4.991300106048584,5.452169895172119,24454405.0,4.696802616119385
2015-09-07,5.7304301261901855,5.347829818725586,5.434780120849609,5.391300201416016,10740339.0,4.644366264343262
2015-09-08,5.656519889831543,5.347829818725586,5.400000095367432,5.643479824066162,11981893.0,4.861608028411865
2015-09-09,6.147830009460449,5.739130020141602,5.786960124969482,6.108699798583984,24094724.0,5.262373924255371
2015-09-10,6.273910045623779,5.917389869689941,6.0,5.986959934234619,12946946.0,5.157500743865967
2015-09-11,6.065219879150391,5.786960124969482,5.960869789123535,5.917389869689941,7428802.0,5.097569942474365
2015-09-14,6.030429840087891,5.326089859008789,5.926089763641357,5.4478302001953125,11819364.0,4.693064212799072
2015-09-15,5.4130401611328125,5.034780025482178,5.391300201416016,5.043479919433594,9083514.0,4.344734191894531
2015-09-16,5.547830104827881,5.0869598388671875,5.0869598388671875,5.547830104827881,10295296.0,4.779209613800049
2015-09-17,5.9130401611328125,5.434780120849609,5.504350185394287,5.495649814605713,15603784.0,4.734258651733398
2015-09-18,5.7304301261901855,5.513040065765381,5.565219879150391,5.67825984954834,6233690.0,4.891569137573242
2015-09-21,5.9130401611328125,5.556519985198975,5.647830009460449,5.908699989318848,7610596.0,5.090083599090576
2015-09-22,6.173910140991211,5.908699989318848,5.908699989318848,5.995649814605713,12483555.0,5.164986610412598
2015-09-23,6.0695600509643555,5.82174015045166,5.9130401611328125,5.873909950256348,8303301.0,5.060113430023193
2015-09-24,5.978260040283203,5.826089859008789,5.969560146331787,5.882609844207764,5312326.0,5.067607879638672
2015-09-25,5.873909950256348,5.439129829406738,5.830430030822754,5.521739959716797,8280874.0,4.756734371185303
2015-09-28,5.626090049743652,5.4217400550842285,5.5956501960754395,5.5521697998046875,6712952.0,4.7829484939575195
2015-09-29,5.673910140991211,5.408699989318848,5.473909854888916,5.639130115509033,7590262.0,4.857860088348389
2015-09-30,5.886960029602051,5.621739864349365,5.621739864349365,5.847829818725586,8987546.0,5.037646293640137
2015-10-08,6.169569969177246,5.986959934234619,6.0869598388671875,6.034780025482178,10706787.0,5.198695659637451
2015-10-09,6.039130210876465,5.826089859008789,6.034780025482178,5.978260040283203,12457237.0,5.150006294250488
2015-10-12,6.291299819946289,5.98261022567749,5.98261022567749,6.273910045623779,19559241.0,5.404695510864258
2015-10-13,6.469560146331787,6.152170181274414,6.221739768981934,6.243480205535889,15986322.0,5.378480911254883
2015-10-14,6.286960124969482,6.026090145111084,6.260869979858398,6.0521697998046875,11758299.0,5.213676452636719
2015-10-15,6.247829914093018,5.98261022567749,6.0521697998046875,6.226089954376221,9884054.0,5.363501071929932
2015-10-16,6.369569778442383,6.134779930114746,6.256519794464111,6.300000190734863,18031873.0,5.427171230316162
2015-10-19,6.491300106048584,6.239130020141602,6.352169990539551,6.3956499099731445,14450812.0,5.50956916809082
2015-10-20,6.591300010681152,6.217390060424805,6.386960029602051,6.534780025482178,13340989.0,5.629423141479492
2015-10-21,6.66087007522583,5.882609844207764,6.534780025482178,5.886960029602051,17958126.0,5.07135534286499
2015-10-22,6.139130115509033,5.739130020141602,5.891300201416016,6.043479919433594,11962481.0,5.20619010925293
2015-10-23,6.443480014801025,5.969560146331787,6.117390155792236,6.313039779663086,14028994.0,5.438403606414795
2015-10-26,6.7695698738098145,6.313039779663086,6.360869884490967,6.626090049743652,22558818.0,5.708083152770996
2015-10-27,7.004350185394287,6.391300201416016,6.639130115509033,6.869569778442383,24948658.0,5.917829990386963
2015-10-28,6.826089859008789,6.504350185394287,6.739130020141602,6.543479919433594,14681001.0,5.636918067932129
2015-10-29,6.743480205535889,6.513040065765381,6.613039970397949,6.665219783782959,7531865.0,5.741791725158691
2015-10-30,6.804349899291992,6.639130115509033,6.717390060424805,6.682610034942627,9913777.0,5.756772518157959
2015-11-02,7.026090145111084,6.526090145111084,6.652170181274414,6.743480205535889,9598974.0,5.809209823608398
2015-11-03,6.856520175933838,6.539130210876465,6.743480205535889,6.652170181274414,8899222.0,5.7305498123168945
2015-11-04,6.939129829406738,6.652170181274414,6.652170181274414,6.926089763641357,10965231.0,5.966519355773926
2015-11-05,6.939129829406738,6.665219783782959,6.852169990539551,6.756519794464111,24960227.0,5.820442199707031
2015-11-06,6.834780216217041,6.713039875030518,6.7652201652526855,6.786960124969482,16572093.0,5.846665382385254
2015-11-09,7.034780025482178,6.66087007522583,6.717390060424805,6.865220069885254,27671095.0,5.914083003997803
2015-11-10,6.878260135650635,6.747829914093018,6.826089859008789,6.830430030822754,15208096.0,5.884113311767578
2015-11-11,6.934780120849609,6.739130020141602,6.826089859008789,6.9130401611328125,11472390.0,5.955277919769287
2015-11-12,7.043479919433594,6.782609939575195,6.9130401611328125,6.917389869689941,18117387.0,5.959024906158447
2015-11-13,6.900000095367432,6.534780025482178,6.826089859008789,6.582610130310059,14251871.0,5.670627593994141
2015-11-16,6.682610034942627,6.434780120849609,6.460869789123535,6.652170181274414,8419060.0,5.7305498123168945
2015-11-17,6.743480205535889,6.530429840087891,6.673910140991211,6.547830104827881,11670731.0,5.640665531158447
2015-11-18,6.760869979858398,6.521739959716797,6.547830104827881,6.639130115509033,19949825.0,5.719316482543945
2015-11-19,6.760869979858398,6.608699798583984,6.67825984954834,6.747829914093018,16770684.0,5.812955856323242
2015-11-20,6.9478302001953125,6.743480205535889,6.830430030822754,6.778260231018066,16837662.0,5.839170932769775
2015-11-23,6.804349899291992,6.6043500900268555,6.778260231018066,6.639130115509033,13638866.0,5.719316482543945
2015-11-24,7.034780025482178,6.613039970397949,6.67825984954834,7.013040065765381,20208805.0,6.041423320770264
2015-11-25,6.9217400550842285,6.786960124969482,6.9217400550842285,6.865220069885254,19938884.0,5.914083003997803
2015-11-26,7.013040065765381,6.773910045623779,6.873909950256348,6.9043498039245605,24395023.0,5.947791576385498
2015-11-27,7.247829914093018,6.643479824066162,7.034780025482178,6.739130020141602,46445774.0,5.805461883544922
2015-11-30,6.739130020141602,6.134779930114746,6.7304301261901855,6.613039970397949,25955311.0,5.696840763092041
2015-12-01,6.573910236358643,6.32174015045166,6.573910236358643,6.439129829406738,12420880.0,5.547025203704834
2015-12-02,6.5782599449157715,6.308690071105957,6.434780120849609,6.460869789123535,11400842.0,5.56575345993042
2015-12-03,6.673910140991211,6.478260040283203,6.521739959716797,6.565219879150391,9719418.0,5.655646324157715
2015-12-04,6.66087007522583,6.486959934234619,6.543479919433594,6.573910236358643,8186889.0,5.663132190704346
2015-12-07,6.865220069885254,6.530429840087891,6.560870170593262,6.856520175933838,16008443.0,5.906588077545166
2015-12-08,6.860869884490967,6.634779930114746,6.782609939575195,6.7652201652526855,10451761.0,5.827937602996826
2015-12-09,6.9043498039245605,6.704349994659424,6.760869979858398,6.7695698738098145,10651507.0,5.831684589385986
2015-12-10,6.813039779663086,6.534780025482178,6.7304301261901855,6.565219879150391,9368709.0,5.655646324157715
2015-12-11,6.739130020141602,6.434780120849609,6.543479919433594,6.582610130310059,6491800.0,5.670627593994141
2015-12-14,6.582610130310059,6.3956499099731445,6.51738977432251,6.573910236358643,5598082.0,5.663132190704346
2015-12-15,6.830430030822754,6.486959934234619,6.634779930114746,6.565219879150391,12563409.0,5.655646324157715
2015-12-16,6.752170085906982,6.565219879150391,6.5956501960754395,6.708690166473389,10993505.0,5.779239177703857
2015-12-17,6.886960029602051,6.739130020141602,6.773910045623779,6.795650005340576,13848486.0,5.854151248931885
2015-12-18,6.813039779663086,6.656519889831543,6.813039779663086,6.726089954376221,7524537.0,5.794228553771973
2015-12-21,6.943480014801025,6.652170181274414,6.652170181274414,6.9043498039245605,15244098.0,5.947791576385498
2015-12-22,6.939129829406738,6.743480205535889,6.9130401611328125,6.869569778442383,9523955.0,5.917829990386963
2015-12-23,7.013040065765381,6.786960124969482,6.908699989318848,6.82174015045166,17410595.0,5.876626968383789
2015-12-24,6.826089859008789,6.613039970397949,6.708690166473389,6.713039875030518,9744934.0,5.782986640930176
2015-12-25,7.0,6.704349994659424,6.795650005340576,6.965219974517822,17191214.0,6.0002288818359375
2015-12-28,7.173910140991211,6.869569778442383,7.060870170593262,6.926089763641357,19897060.0,5.966519355773926
2015-12-29,6.991300106048584,6.7652201652526855,6.786960124969482,6.956520080566406,10573967.0,5.992733478546143
2015-12-30,6.991300106048584,6.869569778442383,6.965219974517822,6.960869789123535,9180360.0,5.996480941772461
2015-12-31,6.991300106048584,6.782609939575195,6.960869789123535,6.791299819946289,10501461.0,5.850404262542725
2016-01-04,6.847829818725586,6.117390155792236,6.830430030822754,6.152170181274414,9631822.0,5.299821853637695
2016-01-05,6.369569778442383,5.882609844207764,5.956520080566406,6.208690166473389,14291482.0,5.348511219024658
2016-01-06,6.2695698738098145,6.152170181274414,6.173910140991211,6.2652201652526855,9093611.0,5.397209644317627
2016-01-07,6.121739864349365,5.639130115509033,6.108699798583984,5.647830009460449,2321620.0,4.865355491638184
2016-01-08,5.873909950256348,5.478260040283203,5.778260231018066,5.773910045623779,10630059.0,4.973968029022217
2016-01-11,5.873909950256348,5.313039779663086,5.695650100708008,5.352169990539551,10366983.0,4.610657215118408
2016-01-12,5.521739959716797,5.226089954376221,5.386960029602051,5.378260135650635,6753759.0,4.6331329345703125
2016-01-13,5.486959934234619,5.139130115509033,5.382609844207764,5.16087007522583,5268881.0,4.445860862731934
2016-01-14,5.408699989318848,4.917389869689941,5.034780025482178,5.369569778442383,7988967.0,4.625646114349365
2016-01-15,5.4478302001953125,5.173910140991211,5.326089859008789,5.182610034942627,6604413.0,4.4645891189575195
2016-01-18,5.456520080566406,5.043479919433594,5.073910236358643,5.408699989318848,7789393.0,4.659355163574219
2016-01-19,5.608699798583984,5.352169990539551,5.391300201416016,5.599999904632568,4664275.0,4.824151992797852
2016-01-20,5.621739864349365,5.434780120849609,5.565219879150391,5.465219974517822,4664772.0,4.70804500579834
2016-01-21,5.486959934234619,5.043479919433594,5.478260040283203,5.186960220336914,10182944.0,4.46833610534668
2016-01-22,5.304349899291992,5.091300010681152,5.186960220336914,5.226089954376221,4227756.0,4.502044677734375
2016-01-25,5.347829818725586,5.108699798583984,5.243480205535889,5.173910140991211,5887995.0,4.457094192504883
2016-01-26,5.17825984954834,4.830430030822754,5.0869598388671875,4.934780120849609,8082048.0,4.251094341278076
2016-01-27,5.01738977432251,4.556519985198975,4.9478302001953125,4.973909854888916,11908252.0,4.2848029136657715
2016-01-28,4.973909854888916,4.973909854888916,4.973909854888916,4.973909854888916,0.0,4.2848029136657715
2016-01-29,5.469560146331787,5.0782599449157715,5.117390155792236,5.282609939575195,17402485.0,4.550734519958496
2016-02-01,5.2695698738098145,5.099999904632568,5.099999904632568,5.139130115509033,11338017.0,4.427133083343506
2016-02-02,5.347829818725586,5.130430221557617,5.130430221557617,5.291299819946289,9905124.0,4.558219909667969
2016-02-03,5.452169895172119,5.213039875030518,5.256519794464111,5.391300201416016,7813290.0,4.644366264343262
2016-02-04,5.560870170593262,5.382609844207764,5.443480014801025,5.430429935455322,7178539.0,4.678075313568115
2016-02-05,5.508699893951416,5.308690071105957,5.430429935455322,5.317389965057373,5860572.0,4.580695629119873
2016-02-15,5.347829818725586,5.130430221557617,5.17825984954834,5.300000190734863,7581248.0,4.565715312957764
2016-02-16,5.51738977432251,5.239130020141602,5.32174015045166,5.478260040283203,8944994.0,4.719277858734131
2016-02-17,5.565219879150391,5.4043498039245605,5.4130401611328125,5.504350185394287,8186608.0,4.741753578186035
2016-02-18,5.5521697998046875,5.434780120849609,5.508699893951416,5.439129829406738,8989278.0,4.6855692863464355
2016-02-19,5.539130210876465,5.378260135650635,5.4478302001953125,5.48261022567749,6552674.0,4.723026275634766
2016-02-22,5.804349899291992,5.48261022567749,5.543479919433594,5.630430221557617,10972777.0,4.850366115570068
2016-02-23,5.673910140991211,5.547830104827881,5.608699798583984,5.643479824066162,5929075.0,4.861608028411865
2016-02-24,5.665219783782959,5.478260040283203,5.573910236358643,5.5782599449157715,7440720.0,4.805423736572266
2016-02-25,5.560870170593262,5.130430221557617,5.534780025482178,5.173910140991211,8686449.0,4.457094192504883
2016-02-26,5.386960029602051,5.130430221557617,5.2304301261901855,5.204349994659424,4983111.0,4.483316898345947
2016-02-29,5.360869884490967,4.860869884490967,5.130430221557617,5.0521697998046875,8475764.0,4.352220058441162
2016-03-01,5.286960124969482,5.1043500900268555,5.108699798583984,5.252170085906982,8163702.0,4.524511814117432
2016-03-02,5.508699893951416,5.143479824066162,5.199999809265137,5.5,10460170.0,4.738006591796875
2016-03-03,5.804349899291992,5.478260040283203,5.526090145111084,5.66087007522583,18138878.0,4.876588821411133
2016-03-04,5.826089859008789,5.478260040283203,5.634779930114746,5.530429840087891,9265464.0,4.764220237731934
2016-03-07,5.847829818725586,5.504350185394287,5.634779930114746,5.634779930114746,6967436.0,4.8541131019592285
2016-03-08,5.634779930114746,5.378260135650635,5.5956501960754395,5.582610130310059,4878716.0,4.809171199798584
2016-03-09,5.5956501960754395,5.4217400550842285,5.504350185394287,5.478260040283203,3717418.0,4.719277858734131
2016-03-10,5.547830104827881,5.360869884490967,5.48261022567749,5.378260135650635,3587434.0,4.6331329345703125
2016-03-11,5.469560146331787,5.2695698738098145,5.347829818725586,5.434780120849609,3608010.0,4.681821823120117
2016-03-14,5.691299915313721,5.486959934234619,5.486959934234619,5.599999904632568,7655014.0,4.824151992797852
2016-03-15,5.7347798347473145,5.573910236358643,5.599999904632568,5.639130115509033,7168830.0,4.857860088348389
2016-03-16,5.773910045623779,5.48261022567749,5.613039970397949,5.534780025482178,4527182.0,4.76796817779541
2016-03-17,5.721739768981934,5.5,5.5,5.708690166473389,5739610.0,4.917783737182617
2016-03-18,6.0869598388671875,5.656519889831543,5.752170085906982,5.930429935455322,10375916.0,5.108802318572998
2016-03-21,6.0,5.83912992477417,5.9478302001953125,5.991300106048584,7712293.0,5.1612396240234375
2016-03-22,5.98261022567749,5.826089859008789,5.9130401611328125,5.9217400550842285,9681143.0,5.101316452026367
2016-03-23,5.9478302001953125,5.786960124969482,5.869569778442383,5.869569778442383,6049828.0,5.056374549865723
2016-03-24,5.869569778442383,5.782609939575195,5.804349899291992,5.800000190734863,4809527.0,4.996443271636963
2016-03-25,5.934780120849609,5.795650005340576,5.826089859008789,5.878260135650635,5470101.0,5.0638604164123535
2016-03-28,5.952169895172119,5.695650100708008,5.891300201416016,5.804349899291992,7867711.0,5.000190258026123
2016-03-29,5.804349899291992,5.608699798583984,5.804349899291992,5.66087007522583,4738984.0,4.876588821411133
2016-03-30,5.860869884490967,5.5956501960754395,5.713039875030518,5.813039779663086,6371420.0,5.007676601409912
2016-03-31,5.817389965057373,5.656519889831543,5.817389965057373,5.7347798347473145,6442845.0,4.940258979797363
2016-04-01,5.739130020141602,5.508699893951416,5.691299915313721,5.6043500900268555,7132776.0,4.82789945602417
2016-04-05,5.886960029602051,5.547830104827881,5.5869598388671875,5.713039875030518,16889049.0,4.9215312004089355
2016-04-06,5.83912992477417,5.66087007522583,5.713039875030518,5.717390060424805,13031241.0,4.9252777099609375
2016-04-07,5.786960124969482,5.534780025482178,5.7304301261901855,5.5521697998046875,13724672.0,4.7829484939575195
2016-04-08,5.543479919433594,5.217390060424805,5.521739959716797,5.352169990539551,17067780.0,4.610657215118408
2016-04-11,5.478260040283203,5.343480110168457,5.365220069885254,5.452169895172119,17174725.0,4.696802616119385
2016-04-12,5.434780120849609,5.2652201652526855,5.4217400550842285,5.373909950256348,10118134.0,4.629384994506836
2016-04-13,5.5521697998046875,5.386960029602051,5.386960029602051,5.456520080566406,14629580.0,4.700550556182861
2016-04-14,5.743480205535889,5.452169895172119,5.452169895172119,5.717390060424805,18753413.0,4.9252777099609375
2016-04-15,5.717390060424805,5.539130210876465,5.669569969177246,5.686960220336914,14953831.0,4.899064540863037
2016-04-18,5.630430221557617,5.486959934234619,5.608699798583984,5.547830104827881,13541374.0,4.779209613800049
2016-04-19,5.630430221557617,5.426089763641357,5.573910236358643,5.452169895172119,17497337.0,4.696802616119385
2016-04-20,5.521739959716797,5.17825984954834,5.491300106048584,5.378260135650635,16546890.0,4.6331329345703125
2016-04-21,5.452169895172119,5.2652201652526855,5.313039779663086,5.300000190734863,9613312.0,4.565715312957764
2016-04-22,5.426089763641357,5.247829914093018,5.291299819946289,5.382609844207764,6806203.0,4.636879920959473
2016-04-25,5.426089763641357,5.173910140991211,5.373909950256348,5.291299819946289,7997185.0,4.558219909667969
2016-04-26,5.417389869689941,5.291299819946289,5.291299819946289,5.408699989318848,9035423.0,4.659355163574219
2016-04-27,5.430429935455322,5.343480110168457,5.4130401611328125,5.400000095367432,6641367.0,4.65186071395874
2016-04-28,5.439129829406738,5.347829818725586,5.352169990539551,5.434780120849609,7076766.0,4.681821823120117
2016-04-29,5.452169895172119,5.295650005340576,5.391300201416016,5.313039779663086,7553310.0,4.576948642730713
2016-05-03,5.434780120849609,5.195650100708008,5.304349899291992,5.400000095367432,12218430.0,4.65186071395874
2016-05-04,5.521739959716797,5.352169990539551,5.352169990539551,5.443480014801025,11370590.0,4.689317226409912
2016-05-05,5.456520080566406,5.373909950256348,5.439129829406738,5.452169895172119,7176377.0,4.696802616119385
2016-05-06,5.473909854888916,5.208690166473389,5.452169895172119,5.243480205535889,12397526.0,4.517026424407959
2016-05-09,5.286960124969482,5.173910140991211,5.208690166473389,5.226089954376221,12428093.0,4.502044677734375
2016-05-10,5.252170085906982,5.121739864349365,5.217390060424805,5.204349994659424,8127475.0,4.483316898345947
2016-05-11,5.291299819946289,5.16087007522583,5.217390060424805,5.213039875030518,11947329.0,4.49080228805542
2016-05-12,5.247829914093018,5.134779930114746,5.173910140991211,5.2347798347473145,4143624.0,4.509531021118164
2016-05-13,5.278260231018066,5.1043500900268555,5.221739768981934,5.152170181274414,7179636.0,4.438366413116455
2016-05-16,5.221739768981934,5.16087007522583,5.165219783782959,5.208690166473389,3979204.0,4.487056255340576
2016-05-17,5.247829914093018,5.173910140991211,5.208690166473389,5.213039875030518,6201554.0,4.49080228805542
2016-05-18,5.213039875030518,5.060870170593262,5.173910140991211,5.108699798583984,6862620.0,4.400918006896973
2016-05-19,5.186960220336914,5.039130210876465,5.091300010681152,5.047830104827881,4707925.0,4.348482131958008
2016-05-20,5.082610130310059,4.978260040283203,5.047830104827881,5.030429840087891,5274148.0,4.333492279052734
2016-05-23,5.065219879150391,4.986959934234619,5.065219879150391,5.039130210876465,6562629.0,4.340987682342529
2016-05-24,5.030429840087891,4.865220069885254,5.004350185394287,4.869569778442383,10681816.0,4.194918155670166
2016-05-25,5.121739864349365,4.873909950256348,4.873909950256348,5.113039970397949,10582557.0,4.404657363891602
2016-05-26,5.386960029602051,4.926089763641357,5.065219879150391,5.334780216217041,13718584.0,4.595676422119141
2016-05-27,5.260869979858398,5.099999904632568,5.260869979858398,5.126090049743652,11747956.0,4.415899276733398
2016-05-30,5.239130020141602,5.056519985198975,5.0956501960754395,5.108699798583984,12622312.0,4.400918006896973
2016-05-31,5.286960124969482,5.0869598388671875,5.130430221557617,5.2652201652526855,16518666.0,4.5357537269592285
2016-06-01,5.295650005340576,5.204349994659424,5.2652201652526855,5.239130020141602,12860537.0,4.513278484344482
2016-06-02,5.260869979858398,5.173910140991211,5.239130020141602,5.208690166473389,10507182.0,4.487056255340576
2016-06-03,5.247829914093018,5.17825984954834,5.208690166473389,5.226089954376221,11541291.0,4.502044677734375
2016-06-06,5.300000190734863,5.221739768981934,5.252170085906982,5.291299819946289,9579221.0,4.558219909667969
2016-06-07,5.343480110168457,5.221739768981934,5.291299819946289,5.291299819946289,9095179.0,4.558219909667969
2016-06-08,5.300000190734863,5.221739768981934,5.295650005340576,5.243480205535889,6639375.0,4.517026424407959
2016-06-13,5.4043498039245605,5.139130115509033,5.221739768981934,5.182610034942627,12933960.0,4.4645891189575195
2016-06-14,5.282609939575195,5.173910140991211,5.186960220336914,5.260869979858398,7535306.0,4.532006740570068
2016-06-15,5.443480014801025,5.047830104827881,5.065219879150391,5.417389869689941,21387384.0,4.9591569900512695
2016-06-16,5.673910140991211,5.347829818725586,5.4043498039245605,5.465219974517822,22857153.0,5.002941608428955
2016-06-17,5.713039875030518,5.434780120849609,5.465219974517822,5.695650100708008,18063700.0,5.21388053894043
2016-06-20,5.9478302001953125,5.5695600509643555,5.695650100708008,5.891300201416016,14831918.0,5.392981052398682
2016-06-21,6.1043500900268555,5.747829914093018,5.891300201416016,5.878260135650635,18896744.0,5.381044387817383
2016-06-22,6.021739959716797,5.739130020141602,5.860869884490967,5.808690071105957,12604736.0,5.31735897064209
2016-06-23,5.969560146331787,5.652170181274414,5.808690071105957,5.786960124969482,11609726.0,5.297467231750488
2016-06-24,5.856520175933838,5.591300010681152,5.717390060424805,5.739130020141602,9296924.0,5.253682613372803
2016-06-27,5.9130401611328125,5.682610034942627,5.760869979858398,5.900000095367432,8563093.0,5.40094518661499
2016-06-28,5.873909950256348,5.713039875030518,5.800000190734863,5.82174015045166,9722796.0,5.329305171966553
2016-06-29,5.856520175933838,5.652170181274414,5.813039779663086,5.704349994659424,10289836.0,5.22184419631958
2016-06-30,5.747829914093018,5.5782599449157715,5.66087007522583,5.656519889831543,11663578.0,5.178060054779053
2016-07-01,5.686960220336914,5.617390155792236,5.66087007522583,5.66087007522583,4639948.0,5.182042121887207
2016-07-04,5.813039779663086,5.599999904632568,5.673910140991211,5.7347798347473145,6239582.0,5.249701023101807
2016-07-05,5.847829818725586,5.686960220336914,5.7695698738098145,5.713039875030518,6809269.0,5.229799747467041
2016-07-06,5.852169990539551,5.673910140991211,5.713039875030518,5.778260231018066,6577029.0,5.28950309753418
2016-07-07,5.834780216217041,5.708690166473389,5.743480205535889,5.830430030822754,10700407.0,5.3372602462768555
2016-07-08,5.886960029602051,5.669569969177246,5.795650005340576,5.704349994659424,10740450.0,5.22184419631958
2016-07-11,5.782609939575195,5.591300010681152,5.704349994659424,5.621739864349365,6876937.0,5.146222114562988
2016-07-12,5.739130020141602,5.565219879150391,5.652170181274414,5.7304301261901855,6075693.0,5.245718479156494
2016-07-13,5.778260231018066,5.695650100708008,5.7304301261901855,5.756519794464111,5975770.0,5.269601345062256
2016-07-14,5.826089859008789,5.752170085906982,5.756519794464111,5.756519794464111,5194897.0,5.269601345062256
2016-07-15,5.778260231018066,5.673910140991211,5.7652201652526855,5.686960220336914,7130839.0,5.205925941467285
2016-07-18,5.934780120849609,5.5695600509643555,5.656519889831543,5.891300201416016,14457478.0,5.392981052398682
2016-07-19,6.008699893951416,5.808690071105957,5.891300201416016,5.908699989318848,9376481.0,5.408909797668457
2016-07-20,5.965219974517822,5.817389965057373,5.9043498039245605,5.83912992477417,7915571.0,5.345223903656006
2016-07-21,6.004350185394287,5.817389965057373,5.830430030822754,5.995649814605713,8684551.0,5.488504409790039
2016-07-22,6.008699893951416,5.804349899291992,6.008699893951416,5.917389869689941,11529794.0,5.41686487197876
2016-07-25,5.978260040283203,5.791299819946289,5.917389869689941,5.9478302001953125,9004589.0,5.444729804992676
2016-07-26,6.0956501960754395,5.900000095367432,5.9217400550842285,6.073910236358643,7497461.0,5.560145378112793
2016-07-27,6.143479824066162,5.826089859008789,6.130430221557617,6.0695600509643555,13501310.0,5.5561628341674805
2016-07-28,6.304349899291992,5.9130401611328125,5.973909854888916,6.152170181274414,11506124.0,5.6317853927612305
2016-07-29,6.213039875030518,6.043479919433594,6.134779930114746,6.108699798583984,6415465.0,5.591992378234863
2016-08-01,6.108699798583984,6.108699798583984,6.108699798583984,6.108699798583984,0.0,5.591992378234863
2016-08-02,6.108699798583984,6.108699798583984,6.108699798583984,6.108699798583984,0.0,5.591992378234863
2016-08-03,6.108699798583984,6.108699798583984,6.108699798583984,6.108699798583984,0.0,5.591992378234863
2016-08-04,6.108699798583984,6.108699798583984,6.108699798583984,6.108699798583984,0.0,5.591992378234863
2016-08-05,6.108699798583984,6.108699798583984,6.108699798583984,6.108699798583984,0.0,5.591992378234863
2016-08-08,6.108699798583984,6.108699798583984,6.108699798583984,6.108699798583984,0.0,5.591992378234863
2016-08-09,6.108699798583984,6.108699798583984,6.108699798583984,6.108699798583984,0.0,5.591992378234863
2016-08-10,6.108699798583984,6.108699798583984,6.108699798583984,6.108699798583984,0.0,5.591992378234863
2016-08-11,6.108699798583984,6.108699798583984,6.108699798583984,6.108699798583984,0.0,5.591992378234863
2016-08-12,6.108699798583984,6.108699798583984,6.108699798583984,6.108699798583984,0.0,5.591992378234863
2016-08-15,6.521739959716797,5.956520080566406,6.521739959716797,6.304349899291992,44420877.0,5.771092891693115
2016-08-16,6.300000190734863,6.139130115509033,6.17825984954834,6.208690166473389,22869100.0,5.6835246086120605
2016-08-17,6.191299915313721,6.030429840087891,6.113039970397949,6.134779930114746,12618287.0,5.615866661071777
2016-08-18,6.156519889831543,6.065219879150391,6.130430221557617,6.130430221557617,7794513.0,5.611884593963623
2016-08-19,6.0869598388671875,5.882609844207764,6.0695600509643555,5.960869789123535,16746608.0,5.456666469573975
2016-08-22,6.073910236358643,5.917389869689941,5.956520080566406,6.01738977432251,9926558.0,5.508405685424805
2016-08-23,6.365220069885254,5.9478302001953125,5.978260040283203,6.256519794464111,23126736.0,5.727308750152588
2016-08-24,6.513040065765381,6.195650100708008,6.195650100708008,6.308690071105957,26294802.0,5.775065898895264
2016-08-25,6.434780120849609,6.117390155792236,6.308690071105957,6.430429935455322,20303974.0,5.886508464813232
2016-08-26,6.504350185394287,6.304349899291992,6.439129829406738,6.356520175933838,16018352.0,5.818850994110107
2016-08-29,6.360869884490967,6.0782599449157715,6.282609939575195,6.291299819946289,9682576.0,5.759146690368652
2016-08-30,6.430429935455322,6.213039875030518,6.282609939575195,6.33912992477417,10835923.0,5.802931308746338
2016-08-31,6.382609844207764,6.239130020141602,6.382609844207764,6.260869979858398,6027276.0,5.731290817260742
2016-09-01,6.32174015045166,6.199999809265137,6.260869979858398,6.260869979858398,5510397.0,5.731290817260742
2016-09-02,6.256519794464111,6.013040065765381,6.17825984954834,6.113039970397949,12557162.0,5.595965385437012
2016-09-05,6.195650100708008,6.039130210876465,6.056519985198975,6.113039970397949,8484244.0,5.595965385437012
2016-09-06,6.208690166473389,6.0521697998046875,6.099999904632568,6.17825984954834,5203048.0,5.65566873550415
2016-09-07,6.195650100708008,6.1043500900268555,6.186960220336914,6.152170181274414,3066447.0,5.6317853927612305
2016-09-08,6.195650100708008,6.0695600509643555,6.147830009460449,6.186960220336914,7122552.0,5.663632869720459
2016-09-09,6.208690166473389,6.130430221557617,6.16087007522583,6.156519889831543,3322513.0,5.635767936706543
2016-09-12,6.169569969177246,6.0,6.013040065765381,6.030429840087891,5958679.0,5.520342826843262
2016-09-13,6.126090049743652,5.847829818725586,6.082610130310059,5.943480014801025,9647662.0,5.440747261047363
2016-09-14,5.9478302001953125,5.795650005340576,5.9130401611328125,5.900000095367432,7806942.0,5.40094518661499
2016-09-19,6.139130115509033,5.873909950256348,5.908699989318848,6.117390155792236,6853990.0,5.599947929382324
2016-09-20,6.130430221557617,6.01738977432251,6.099999904632568,6.082610130310059,2478022.0,5.568109035491943
2016-09-21,6.130430221557617,6.0521697998046875,6.126090049743652,6.117390155792236,3953433.0,5.599947929382324
2016-09-22,6.169569969177246,6.047830104827881,6.117390155792236,6.156519889831543,4342280.0,5.635767936706543
2016-09-23,6.17825984954834,6.065219879150391,6.117390155792236,6.082610130310059,2910422.0,5.568109035491943
2016-09-26,6.113039970397949,6.013040065765381,6.108699798583984,6.056519985198975,1665890.0,5.544226169586182
2016-09-27,6.152170181274414,6.004350185394287,6.008699893951416,6.1043500900268555,2917768.0,5.588010311126709
2016-09-28,6.495649814605713,6.0782599449157715,6.113039970397949,6.4043498039245605,14583497.0,5.862634181976318
2016-09-29,6.665219783782959,6.330430030822754,6.443480014801025,6.626090049743652,17206921.0,6.065618515014648
2016-09-30,6.752170085906982,6.5,6.5782599449157715,6.691299915313721,13699464.0,6.125312805175781
2016-10-10,6.686960220336914,6.452169895172119,6.673910140991211,6.521739959716797,16533080.0,5.970095157623291
2016-10-11,6.6043500900268555,6.33912992477417,6.478260040283203,6.491300106048584,14842058.0,5.942229747772217
2016-10-12,6.434780120849609,6.295650005340576,6.434780120849609,6.365220069885254,14901946.0,5.8268141746521
2016-10-13,6.417389869689941,6.313039779663086,6.373909950256348,6.365220069885254,7325295.0,5.8268141746521
2016-10-14,6.434780120849609,6.260869979858398,6.334780216217041,6.369569778442383,7199798.0,5.830796718597412
2016-10-17,6.391300201416016,6.304349899291992,6.369569778442383,6.330430030822754,4951405.0,5.794967174530029
2016-10-18,6.304349899291992,6.217390060424805,6.295650005340576,6.282609939575195,12309298.0,5.75119161605835
2016-10-19,6.304349899291992,6.2304301261901855,6.304349899291992,6.243480205535889,7635142.0,5.715372085571289
2016-10-20,6.273910045623779,6.195650100708008,6.2304301261901855,6.2652201652526855,6873865.0,5.735273361206055
2016-10-21,6.256519794464111,6.113039970397949,6.2347798347473145,6.17825984954834,8895820.0,5.65566873550415
2016-10-24,6.295650005340576,6.143479824066162,6.152170181274414,6.273910045623779,11704762.0,5.743227958679199
2016-10-25,6.286960124969482,6.169569969177246,6.286960124969482,6.213039875030518,5357125.0,5.687506675720215
2016-10-26,6.330430030822754,6.173910140991211,6.217390060424805,6.273910045623779,7388756.0,5.743227958679199
2016-10-27,6.308690071105957,6.186960220336914,6.221739768981934,6.2652201652526855,4168600.0,5.735273361206055
2016-10-28,6.373909950256348,6.043479919433594,6.343480110168457,6.0695600509643555,13540654.0,5.5561628341674805
2016-10-31,6.152170181274414,6.021739959716797,6.0869598388671875,6.099999904632568,7259657.0,5.5840277671813965
2016-11-01,6.143479824066162,6.065219879150391,6.091300010681152,6.126090049743652,5849721.0,5.607911109924316
2016-11-02,6.165219783782959,5.965219974517822,6.165219783782959,6.01738977432251,6913754.0,5.508405685424805
2016-11-03,6.0782599449157715,5.9478302001953125,5.986959934234619,6.013040065765381,6535358.0,5.504424095153809
2016-11-04,6.034780025482178,5.9217400550842285,6.013040065765381,5.960869789123535,4413226.0,5.456666469573975
2016-11-07,6.004350185394287,5.952169895172119,5.960869789123535,5.956520080566406,4048949.0,5.4526848793029785
2016-11-08,6.073910236358643,5.952169895172119,5.965219974517822,6.047830104827881,5209750.0,5.536271095275879
2016-11-09,6.073910236358643,5.9217400550842285,6.021739959716797,6.021739959716797,4775975.0,5.512387752532959
2016-11-10,6.039130210876465,5.98261022567749,6.021739959716797,6.021739959716797,7698454.0,5.512387752532959
2016-11-11,6.021739959716797,5.930429935455322,6.021739959716797,5.956520080566406,8515225.0,5.4526848793029785
2016-11-14,5.943480014801025,5.856520175933838,5.943480014801025,5.926089763641357,12304822.0,5.424828052520752
2016-11-15,5.943480014801025,5.860869884490967,5.9217400550842285,5.934780120849609,10163410.0,5.432784080505371
2016-11-16,5.995649814605713,5.908699989318848,5.934780120849609,5.956520080566406,9621838.0,5.4526848793029785
2016-11-17,6.026090145111084,5.930429935455322,5.934780120849609,5.952169895172119,9074321.0,5.448702335357666
2016-11-18,5.952169895172119,5.847829818725586,5.934780120849609,5.878260135650635,5404960.0,5.381044387817383
2016-11-21,5.969560146331787,5.830430030822754,5.882609844207764,5.83912992477417,9717368.0,5.345223903656006
2016-11-22,5.891300201416016,5.83912992477417,5.83912992477417,5.873909950256348,5178553.0,5.3770623207092285
2016-11-23,5.900000095367432,5.760869979858398,5.873909950256348,5.830430030822754,10409524.0,5.3372602462768555
2016-11-24,5.900000095367432,5.817389965057373,5.834780216217041,5.865220069885254,8707542.0,5.369107723236084
2016-11-25,5.986959934234619,5.826089859008789,5.865220069885254,5.965219974517822,10240119.0,5.460648536682129
2016-11-28,6.01738977432251,5.917389869689941,5.986959934234619,5.9478302001953125,10803021.0,5.444729804992676
2016-11-29,6.0695600509643555,5.934780120849609,5.952169895172119,6.030429840087891,16942462.0,5.520342826843262
2016-11-30,6.056519985198975,5.98261022567749,6.043479919433594,6.047830104827881,9674818.0,5.536271095275879
2016-12-01,6.247829914093018,6.056519985198975,6.130430221557617,6.113039970397949,20132682.0,5.595965385437012
2016-12-02,6.33912992477417,6.091300010681152,6.091300010681152,6.300000190734863,26034390.0,5.767111301422119
2016-12-05,6.430429935455322,6.108699798583984,6.260869979858398,6.247829914093018,21348687.0,5.719354152679443
2016-12-06,6.382609844207764,6.199999809265137,6.239130020141602,6.213039875030518,26033237.0,5.687506675720215
2016-12-07,6.360869884490967,6.152170181274414,6.191299915313721,6.347829818725586,15626574.0,5.810894966125488
2016-12-08,6.556519985198975,6.32174015045166,6.352169990539551,6.4130401611328125,21606374.0,5.870589733123779
2016-12-09,6.565219879150391,6.278260231018066,6.408699989318848,6.426089763641357,21909705.0,5.882535457611084
2016-12-12,7.047830104827881,6.582610130310059,7.047830104827881,6.752170085906982,160450021.0,6.181034088134766
2016-12-13,6.782609939575195,6.526090145111084,6.704349994659424,6.665219783782959,87029654.0,6.101438999176025
2016-12-14,6.934780120849609,6.417389869689941,6.66087007522583,6.721739768981934,102917449.0,6.153177738189697
2016-12-15,6.834780216217041,6.565219879150391,6.617390155792236,6.669569969177246,59366153.0,6.1054205894470215
2016-12-16,6.991300106048584,6.652170181274414,6.67825984954834,6.83912992477417,101211727.0,6.260638236999512
2016-12-19,6.7304301261901855,6.378260135650635,6.695650100708008,6.430429935455322,122004512.0,5.886508464813232
2016-12-20,6.530429840087891,6.356520175933838,6.460869789123535,6.473909854888916,45449359.0,5.926311016082764
2016-12-21,6.51738977432251,6.295650005340576,6.478260040283203,6.347829818725586,59197590.0,5.810894966125488
2016-12-22,6.365220069885254,6.256519794464111,6.317389965057373,6.286960124969482,37102597.0,5.755174160003662
2016-12-23,6.360869884490967,6.256519794464111,6.2695698738098145,6.291299819946289,32828599.0,5.759146690368652
2016-12-26,6.3956499099731445,6.221739768981934,6.282609939575195,6.391300201416016,35066966.0,5.850688457489014
2016-12-27,6.547830104827881,6.330430030822754,6.352169990539551,6.473909854888916,49113873.0,5.926311016082764
2016-12-28,6.508699893951416,6.391300201416016,6.460869789123535,6.4478302001953125,39718113.0,5.902437210083008
2016-12-29,6.460869789123535,6.121739864349365,6.417389869689941,6.165219783782959,52069042.0,5.643731117248535
2016-12-30,6.226089954376221,6.143479824066162,6.169569969177246,6.156519889831543,29032463.0,5.635767936706543
2017-01-03,6.326089859008789,6.199999809265137,6.213039875030518,6.256519794464111,28417063.0,5.727308750152588
2017-01-04,6.5,6.291299819946289,6.300000190734863,6.486959934234619,61155219.0,5.938257217407227
2017-01-05,6.478260040283203,6.365220069885254,6.460869789123535,6.369569778442383,35417493.0,5.830796718597412
2017-01-06,6.430429935455322,6.33912992477417,6.347829818725586,6.382609844207764,27722107.0,5.842733383178711
2017-01-09,6.469560146331787,6.365220069885254,6.391300201416016,6.426089763641357,38348238.0,5.882535457611084
2017-01-10,6.4478302001953125,6.304349899291992,6.439129829406738,6.352169990539551,26679369.0,5.814867973327637
2017-01-11,6.369569778442383,6.173910140991211,6.369569778442383,6.186960220336914,34850301.0,5.663632869720459
2017-01-12,6.247829914093018,6.004350185394287,6.204349994659424,6.039130210876465,28193349.0,5.52830696105957
2017-01-13,6.047830104827881,5.782609939575195,6.047830104827881,5.782609939575195,50367081.0,5.293484687805176
2017-01-16,5.800000190734863,5.317389965057373,5.756519794464111,5.508699893951416,47437782.0,5.042743682861328
2017-01-17,5.721739768981934,5.473909854888916,5.491300106048584,5.673910140991211,28998862.0,5.193979740142822
2017-01-18,5.639130115509033,5.51738977432251,5.639130115509033,5.526090145111084,23287290.0,5.0586628913879395
2017-01-19,5.673910140991211,5.443480014801025,5.5,5.560870170593262,22445279.0,5.090501308441162
2017-01-20,5.704349994659424,5.547830104827881,5.556519985198975,5.630430221557617,20611392.0,5.154177665710449
2017-01-23,5.7695698738098145,5.626090049743652,5.656519889831543,5.7347798347473145,23218184.0,5.249701023101807
2017-01-24,5.743480205535889,5.67825984954834,5.713039875030518,5.695650100708008,12770016.0,5.21388053894043
2017-01-25,5.908699989318848,5.673910140991211,5.695650100708008,5.826089859008789,26705021.0,5.333287239074707
2017-01-26,5.856520175933838,5.756519794464111,5.826089859008789,5.786960124969482,18656753.0,5.297467231750488
2017-02-03,5.843480110168457,5.726089954376221,5.786960124969482,5.7652201652526855,14630488.0,5.277565956115723
2017-02-06,5.869569778442383,5.747829914093018,5.7652201652526855,5.843480110168457,17744725.0,5.349206447601318
2017-02-07,5.9130401611328125,5.795650005340576,5.82174015045166,5.826089859008789,19808382.0,5.333287239074707
2017-02-08,5.878260135650635,5.782609939575195,5.826089859008789,5.852169990539551,16868558.0,5.357161521911621
2017-02-09,6.004350185394287,5.830430030822754,5.830430030822754,5.865220069885254,36859924.0,5.369107723236084
2017-02-10,5.9478302001953125,5.843480110168457,5.869569778442383,5.891300201416016,26710316.0,5.392981052398682
2017-02-13,5.934780120849609,5.865220069885254,5.891300201416016,5.926089763641357,24544958.0,5.424828052520752
2017-02-14,5.9478302001953125,5.886960029602051,5.934780120849609,5.9130401611328125,19307741.0,5.4128828048706055
2017-02-15,5.934780120849609,5.808690071105957,5.900000095367432,5.847829818725586,38018346.0,5.3531880378723145
2017-02-16,5.886960029602051,5.817389965057373,5.83912992477417,5.869569778442383,18391591.0,5.37308931350708
2017-02-17,5.860869884490967,5.643479824066162,5.852169990539551,5.66087007522583,35181703.0,5.182042121887207
2017-02-20,5.747829914093018,5.639130115509033,5.673910140991211,5.739130020141602,20874977.0,5.253682613372803
2017-02-21,5.926089763641357,5.7304301261901855,5.739130020141602,5.9217400550842285,37045840.0,5.420846462249756
2017-02-22,5.973909854888916,5.865220069885254,5.9130401611328125,5.9217400550842285,33243487.0,5.420846462249756
2017-02-23,6.013040065765381,5.8956499099731445,5.934780120849609,5.973909854888916,35842220.0,5.468603610992432
2017-02-24,5.969560146331787,5.908699989318848,5.969560146331787,5.965219974517822,19795504.0,5.460648536682129
2017-02-27,5.960869789123535,5.878260135650635,5.956520080566406,5.891300201416016,21477252.0,5.392981052398682
2017-02-28,5.991300106048584,5.869569778442383,5.878260135650635,5.956520080566406,18717314.0,5.4526848793029785
2017-03-01,5.978260040283203,5.9130401611328125,5.956520080566406,5.930429935455322,24888990.0,5.4288010597229
2017-03-02,5.943480014801025,5.900000095367432,5.943480014801025,5.9130401611328125,17559810.0,5.4128828048706055
2017-03-03,6.030429840087891,5.843480110168457,5.900000095367432,6.01738977432251,33780730.0,5.508405685424805
2017-03-06,6.186960220336914,5.986959934234619,6.0,6.117390155792236,37603279.0,5.599947929382324
2017-03-07,6.143479824066162,6.034780025482178,6.099999904632568,6.108699798583984,23572856.0,5.591992378234863
2017-03-08,6.186960220336914,6.082610130310059,6.113039970397949,6.108699798583984,23986704.0,5.591992378234863
2017-03-09,6.152170181274414,6.0521697998046875,6.0956501960754395,6.113039970397949,26460761.0,5.595965385437012
2017-03-10,6.408699989318848,6.099999904632568,6.113039970397949,6.33912992477417,75162054.0,5.802931308746338
2017-03-13,6.4478302001953125,6.2652201652526855,6.347829818725586,6.400000095367432,59608865.0,5.8586530685424805
2017-03-14,6.386960029602051,6.191299915313721,6.33912992477417,6.2347798347473145,77911736.0,5.7074079513549805
2017-03-15,6.291299819946289,6.204349994659424,6.239130020141602,6.273910045623779,32446831.0,5.743227958679199
2017-03-16,6.347829818725586,6.282609939575195,6.291299819946289,6.330430030822754,34812061.0,5.794967174530029
2017-03-17,6.365220069885254,6.2304301261901855,6.347829818725586,6.256519794464111,35553991.0,5.727308750152588
2017-03-20,6.330430030822754,6.239130020141602,6.260869979858398,6.326089859008789,21465398.0,5.790993690490723
2017-03-21,6.334780216217041,6.2652201652526855,6.304349899291992,6.304349899291992,17182200.0,5.771092891693115
2017-03-22,6.32174015045166,6.169569969177246,6.2695698738098145,6.291299819946289,26532172.0,5.759146690368652
2017-03-23,6.365220069885254,6.221739768981934,6.273910045623779,6.304349899291992,28938439.0,5.771092891693115
2017-03-24,6.326089859008789,6.252170085906982,6.282609939575195,6.295650005340576,21097591.0,5.763129234313965
2017-03-27,6.382609844207764,6.278260231018066,6.317389965057373,6.295650005340576,21945226.0,5.763129234313965
2017-03-28,6.33912992477417,6.273910045623779,6.300000190734863,6.317389965057373,18500213.0,5.7830305099487305
2017-03-29,6.434780120849609,6.300000190734863,6.308690071105957,6.313039779663086,42959795.0,5.779047966003418
2017-03-30,6.386960029602051,6.139130115509033,6.304349899291992,6.143479824066162,39216041.0,5.623830318450928
2017-03-31,6.382609844207764,6.0956501960754395,6.169569969177246,6.373909950256348,41158601.0,5.834769248962402
2017-04-05,6.434780120849609,6.326089859008789,6.33912992477417,6.391300201416016,37122825.0,5.850688457489014
2017-04-06,6.4478302001953125,6.308690071105957,6.386960029602051,6.4130401611328125,37235649.0,5.870589733123779
2017-04-07,6.400000095367432,6.334780216217041,6.400000095367432,6.343480110168457,29477324.0,5.806913375854492
2017-04-10,6.291299819946289,6.1043500900268555,6.282609939575195,6.134779930114746,36041616.0,5.615866661071777
2017-04-11,6.16087007522583,5.956520080566406,6.121739864349365,6.091300010681152,27844575.0,5.576064109802246
2017-04-12,6.117390155792236,6.008699893951416,6.0521697998046875,6.060870170593262,13626626.0,5.548207759857178
2017-04-13,6.217390060424805,6.1043500900268555,6.143479824066162,6.117390155792236,20904941.0,5.599947929382324
2017-04-14,6.113039970397949,5.978260040283203,6.1043500900268555,5.995649814605713,16588296.0,5.488504409790039
2017-04-17,6.043479919433594,5.869569778442383,5.969560146331787,5.991300106048584,16008602.0,5.484522819519043
2017-04-18,6.056519985198975,5.773910045623779,5.978260040283203,5.813039779663086,27588640.0,5.321341037750244
2017-04-19,5.809999942779541,5.460000038146973,5.730000019073486,5.539999961853027,13721142.0,5.187801837921143
2017-04-20,5.5,5.239999771118164,5.409999847412109,5.329999923706055,26039406.0,4.991152286529541
2017-04-21,5.409999847412109,5.309999942779541,5.320000171661377,5.369999885559082,12176219.0,5.028609275817871
2017-04-24,5.380000114440918,5.170000076293945,5.380000114440918,5.28000020980835,11878734.0,4.944331169128418
2017-04-25,5.460000038146973,5.25,5.309999942779541,5.420000076293945,14745377.0,5.075430393218994
2017-04-26,5.519999980926514,5.300000190734863,5.360000133514404,5.409999847412109,16492859.0,5.066066265106201
2017-04-27,5.420000076293945,5.21999979019165,5.360000133514404,5.389999866485596,14350205.0,5.047337532043457
2017-04-28,5.440000057220459,5.300000190734863,5.440000057220459,5.340000152587891,9949680.0,5.000516891479492
2017-05-02,5.400000095367432,5.230000019073486,5.340000152587891,5.25,9413305.0,4.916238307952881
2017-05-03,5.369999885559082,5.210000038146973,5.260000228881836,5.320000171661377,12053398.0,4.981788158416748
2017-05-04,5.369999885559082,5.210000038146973,5.269999980926514,5.309999942779541,14972335.0,4.972424030303955
2017-05-05,5.320000171661377,5.199999809265137,5.25,5.210000038146973,7517237.0,4.878781318664551
2017-05-08,5.260000228881836,5.059999942779541,5.260000228881836,5.070000171661377,7673017.0,4.747682094573975
2017-05-09,5.090000152587891,4.900000095367432,5.070000171661377,5.0,10041050.0,4.682131767272949
2017-05-10,5.039999961853027,4.75,5.0,4.78000020980835,10116245.0,4.476118087768555
2017-05-11,4.940000057220459,4.71999979019165,4.739999771118164,4.920000076293945,14046573.0,4.607217788696289
2017-05-12,4.920000076293945,4.820000171661377,4.900000095367432,4.840000152587891,5571371.0,4.532303333282471
2017-05-15,4.880000114440918,4.769999980926514,4.860000133514404,4.849999904632568,8851582.0,4.541667461395264
2017-05-16,4.980000019073486,4.760000228881836,4.849999904632568,4.940000057220459,10080991.0,4.625946044921875
2017-05-17,5.019999980926514,4.920000076293945,4.940000057220459,4.960000038146973,8243182.0,4.644674777984619
2017-05-18,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.644674777984619
2017-05-19,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.644674777984619
2017-05-22,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.644674777984619
2017-05-23,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.644674777984619
2017-05-24,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.644674777984619
2017-05-25,5.119999885559082,4.71999979019165,4.800000190734863,5.019999980926514,21643726.0,4.700860023498535
2017-05-26,5.079999923706055,4.96999979019165,5.0,5.010000228881836,7876205.0,4.691495895385742
2017-05-31,5.099999904632568,4.880000114440918,5.059999942779541,4.880000114440918,9839309.0,4.569760322570801
2017-06-01,4.929999828338623,4.679999828338623,4.880000114440918,4.699999809265137,7324384.0,4.401203155517578
2017-06-02,4.820000171661377,4.650000095367432,4.699999809265137,4.78000020980835,9005562.0,4.476118087768555
2017-06-05,4.900000095367432,4.789999961853027,4.820000171661377,4.900000095367432,5726795.0,4.588489532470703
2017-06-06,4.980000019073486,4.829999923706055,4.900000095367432,4.96999979019165,6383087.0,4.654038906097412
2017-06-07,5.260000228881836,4.940000057220459,4.96999979019165,5.239999771118164,19997731.0,4.90687370300293
2017-06-08,5.340000152587891,5.199999809265137,5.199999809265137,5.300000190734863,17198612.0,4.963059902191162
2017-06-09,5.380000114440918,5.260000228881836,5.300000190734863,5.340000152587891,14870624.0,5.000516891479492
2017-06-12,5.340000152587891,5.199999809265137,5.289999961853027,5.300000190734863,11362710.0,4.963059902191162
2017-06-13,5.340000152587891,5.21999979019165,5.320000171661377,5.320000171661377,8419481.0,4.981788158416748
2017-06-14,5.320000171661377,5.199999809265137,5.320000171661377,5.210000038146973,7459836.0,4.878781318664551
2017-06-15,5.309999942779541,5.210000038146973,5.210000038146973,5.239999771118164,6858250.0,4.90687370300293
2017-06-16,5.340000152587891,5.269999980926514,5.300000190734863,5.28000020980835,6276045.0,4.944331169128418
2017-06-19,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,4.944331169128418
2017-06-20,5.380000114440918,5.25,5.380000114440918,5.28000020980835,6867767.0,4.944331169128418
2017-06-21,5.320000171661377,5.210000038146973,5.28000020980835,5.260000228881836,7441699.0,4.925602912902832
2017-06-22,5.289999961853027,5.150000095367432,5.269999980926514,5.170000076293945,8049814.0,4.841324329376221
2017-06-23,5.179999828338623,5.03000020980835,5.179999828338623,5.119999885559082,8191705.0,4.7945027351379395
2017-06-26,5.230000019073486,5.090000152587891,5.150000095367432,5.21999979019165,8134606.0,4.8881449699401855
2017-06-27,5.559999942779541,5.21999979019165,5.230000019073486,5.480000019073486,25548308.0,5.131616592407227
2017-06-28,5.579999923706055,5.389999866485596,5.449999809265137,5.5,19327318.0,5.1503448486328125
2017-06-29,5.75,5.46999979019165,5.480000019073486,5.679999828338623,21716393.0,5.318901538848877
2017-06-30,5.75,5.559999942779541,5.659999847412109,5.650000095367432,12802622.0,5.290809154510498
2017-07-03,6.039999961853027,5.630000114440918,5.659999847412109,6.010000228881836,28560055.0,5.627922534942627
2017-07-04,6.110000133514404,5.889999866485596,5.989999771118164,6.019999980926514,21368365.0,5.63728666305542
2017-07-05,6.03000020980835,5.880000114440918,5.960000038146973,5.920000076293945,19712228.0,5.543643951416016
2017-07-06,5.980000019073486,5.840000152587891,5.900000095367432,5.949999809265137,11408899.0,5.5717363357543945
2017-07-07,5.96999979019165,5.840000152587891,5.920000076293945,5.889999866485596,10471099.0,5.5155510902404785
2017-07-10,5.909999847412109,5.75,5.900000095367432,5.800000190734863,11246429.0,5.431272983551025
2017-07-11,5.929999828338623,5.71999979019165,5.800000190734863,5.900000095367432,12955109.0,5.5249152183532715
2017-07-12,5.909999847412109,5.650000095367432,5.889999866485596,5.75,11963566.0,5.384451389312744
2017-07-13,5.809999942779541,5.699999809265137,5.789999961853027,5.769999980926514,5643462.0,5.40317964553833
2017-07-14,5.789999961853027,5.710000038146973,5.769999980926514,5.78000020980835,5541099.0,5.412544250488281
2017-07-17,5.800000190734863,5.46999979019165,5.800000190734863,5.480000019073486,10742361.0,5.131616592407227
2017-07-18,5.639999866485596,5.5,5.5,5.610000133514404,5017972.0,5.253352165222168
2017-07-19,5.78000020980835,5.579999923706055,5.639999866485596,5.760000228881836,6404808.0,5.393815517425537
2017-07-20,5.880000114440918,5.710000038146973,5.710000038146973,5.849999904632568,8618109.0,5.478094100952148
2017-07-21,5.96999979019165,5.800000190734863,5.840000152587891,5.820000171661377,8946068.0,5.4500017166137695
2017-07-24,5.909999847412109,5.78000020980835,5.849999904632568,5.840000152587891,5811081.0,5.4687299728393555
2017-07-25,6.03000020980835,5.820000171661377,5.820000171661377,6.010000228881836,17595997.0,5.627922534942627
2017-07-26,6.059999942779541,5.880000114440918,6.010000228881836,5.929999828338623,14195031.0,5.55300760269165
2017-07-27,6.019999980926514,5.889999866485596,5.929999828338623,5.909999847412109,11787600.0,5.5342793464660645
2017-07-28,6.039999961853027,5.900000095367432,5.909999847412109,6.010000228881836,10094053.0,5.627922534942627
2017-07-31,6.159999847412109,5.960000038146973,5.989999771118164,6.03000020980835,13345826.0,5.646650791168213
2017-08-01,6.039999961853027,5.949999809265137,6.03000020980835,5.980000019073486,8067181.0,5.59982967376709
2017-08-02,6.079999923706055,5.960000038146973,6.0,6.019999980926514,12704388.0,5.63728666305542
2017-08-03,6.039999961853027,5.960000038146973,5.989999771118164,5.980000019073486,6668909.0,5.59982967376709
2017-08-04,6.03000020980835,5.909999847412109,6.019999980926514,5.960000038146973,7006247.0,5.581101417541504
2017-08-07,5.989999771118164,5.909999847412109,5.96999979019165,5.960000038146973,3855560.0,5.581101417541504
2017-08-08,6.0,5.849999904632568,5.980000019073486,5.900000095367432,7853300.0,5.5249152183532715
2017-08-09,5.949999809265137,5.849999904632568,5.929999828338623,5.900000095367432,4584351.0,5.5249152183532715
2017-08-10,5.920000076293945,5.760000228881836,5.920000076293945,5.820000171661377,5094882.0,5.4500017166137695
2017-08-11,5.849999904632568,5.75,5.829999923706055,5.760000228881836,4565940.0,5.393815517425537
2017-08-14,5.869999885559082,5.730000019073486,5.730000019073486,5.800000190734863,4398275.0,5.431272983551025
2017-08-15,5.849999904632568,5.739999771118164,5.829999923706055,5.809999942779541,4685170.0,5.440637111663818
2017-08-16,5.920000076293945,5.739999771118164,5.820000171661377,5.909999847412109,6610271.0,5.5342793464660645
2017-08-17,5.949999809265137,5.849999904632568,5.909999847412109,5.869999885559082,4316031.0,5.496822357177734
2017-08-18,5.880000114440918,5.800000190734863,5.860000133514404,5.860000133514404,3550504.0,5.487458229064941
2017-08-21,5.860000133514404,5.78000020980835,5.860000133514404,5.809999942779541,3192516.0,5.440637111663818
2017-08-22,5.829999923706055,5.690000057220459,5.809999942779541,5.699999809265137,9957884.0,5.337629795074463
2017-08-23,5.800000190734863,5.690000057220459,5.690000057220459,5.760000228881836,7361315.0,5.393815517425537
2017-08-24,5.78000020980835,5.679999828338623,5.78000020980835,5.690000057220459,5323050.0,5.32826566696167
2017-08-25,5.75,5.690000057220459,5.690000057220459,5.699999809265137,3752734.0,5.337629795074463
2017-08-28,5.789999961853027,5.710000038146973,5.710000038146973,5.760000228881836,5769369.0,5.393815517425537
2017-08-29,5.829999923706055,5.699999809265137,5.809999942779541,5.730000019073486,8323564.0,5.36572265625
2017-08-30,5.78000020980835,5.710000038146973,5.739999771118164,5.739999771118164,4016705.0,5.375086784362793
2017-08-31,5.78000020980835,5.650000095367432,5.78000020980835,5.670000076293945,6274492.0,5.309537410736084
2017-09-01,5.889999866485596,5.679999828338623,5.699999809265137,5.889999866485596,14803448.0,5.5155510902404785
2017-09-04,6.139999866485596,5.860000133514404,5.900000095367432,6.059999942779541,29003923.0,5.67474365234375
2017-09-05,6.380000114440918,6.059999942779541,6.079999923706055,6.199999809265137,38407582.0,5.805843353271484
2017-09-06,6.28000020980835,6.099999904632568,6.150000095367432,6.210000038146973,16010328.0,5.815207481384277
2017-09-07,6.260000228881836,6.150000095367432,6.179999828338623,6.179999828338623,12745559.0,5.78711462020874
2017-09-08,6.21999979019165,6.139999866485596,6.159999847412109,6.21999979019165,11976228.0,5.82457160949707
2017-09-11,6.260000228881836,6.139999866485596,6.190000057220459,6.25,9780896.0,5.852664470672607
2017-09-12,6.25,6.079999923706055,6.21999979019165,6.099999904632568,14459420.0,5.712200164794922
2017-09-13,6.170000076293945,6.090000152587891,6.110000133514404,6.150000095367432,7187202.0,5.759022235870361
2017-09-14,6.329999923706055,6.079999923706055,6.119999885559082,6.199999809265137,15956324.0,5.805843353271484
2017-09-15,6.489999771118164,6.119999885559082,6.190000057220459,6.369999885559082,24247273.0,5.965035915374756
2017-09-18,6.440000057220459,6.260000228881836,6.420000076293945,6.380000114440918,16744833.0,5.974400043487549
2017-09-19,6.429999828338623,6.300000190734863,6.380000114440918,6.389999866485596,10184387.0,5.983764171600342
2017-09-20,6.389999866485596,6.320000171661377,6.389999866485596,6.380000114440918,9799686.0,5.974400043487549
2017-09-21,6.380000114440918,6.269999980926514,6.380000114440918,6.28000020980835,6792901.0,5.8807573318481445
2017-09-22,6.300000190734863,6.199999809265137,6.289999961853027,6.199999809265137,6224823.0,5.805843353271484
2017-09-25,6.289999961853027,6.130000114440918,6.159999847412109,6.150000095367432,6418708.0,5.759022235870361
2017-09-26,6.340000152587891,6.139999866485596,6.139999866485596,6.309999942779541,8061745.0,5.908849716186523
2017-09-27,6.550000190734863,6.239999771118164,6.349999904632568,6.539999961853027,16564377.0,6.124228477478027
2017-09-28,6.53000020980835,6.389999866485596,6.5,6.409999847412109,9806987.0,6.002492427825928
2017-09-29,6.590000152587891,6.380000114440918,6.400000095367432,6.460000038146973,9961589.0,6.049314022064209
2017-10-09,6.900000095367432,6.46999979019165,6.519999980926514,6.789999961853027,23377202.0,6.358334541320801
2017-10-10,6.909999847412109,6.659999847412109,6.849999904632568,6.789999961853027,17527485.0,6.358334541320801
2017-10-11,6.96999979019165,6.690000057220459,6.75,6.889999866485596,15085754.0,6.451977252960205
2017-10-12,7.050000190734863,6.78000020980835,6.889999866485596,6.869999885559082,18057220.0,6.433248996734619
2017-10-13,6.96999979019165,6.809999942779541,6.869999885559082,6.920000076293945,9593191.0,6.480070114135742
2017-10-16,6.980000019073486,6.679999828338623,6.960000038146973,6.789999961853027,11068083.0,6.358334541320801
2017-10-17,6.809999942779541,6.630000114440918,6.800000190734863,6.730000019073486,6839558.0,6.302149295806885
2017-10-18,6.800000190734863,6.679999828338623,6.710000038146973,6.78000020980835,5898849.0,6.348970890045166
2017-10-19,6.809999942779541,6.550000190734863,6.75,6.599999904632568,6277474.0,6.180413722991943
2017-10-20,6.800000190734863,6.579999923706055,6.599999904632568,6.789999961853027,5064160.0,6.358334541320801
2017-10-23,6.880000114440918,6.710000038146973,6.849999904632568,6.809999942779541,7147902.0,6.377063274383545
2017-10-24,6.949999809265137,6.619999885559082,6.820000171661377,6.630000114440918,9404140.0,6.2085065841674805
2017-10-25,6.880000114440918,6.610000133514404,6.639999866485596,6.860000133514404,9528570.0,6.423884868621826
2017-10-26,6.869999885559082,6.670000076293945,6.860000133514404,6.710000038146973,12460996.0,6.283421039581299
2017-10-27,6.760000228881836,6.300000190734863,6.75,6.429999828338623,21076909.0,6.021221160888672
2017-10-30,6.559999942779541,6.269999980926514,6.360000133514404,6.360000133514404,10716480.0,5.955671787261963
2017-10-31,6.480000019073486,6.320000171661377,6.360000133514404,6.360000133514404,6507725.0,5.955671787261963
2017-11-01,6.400000095367432,6.260000228881836,6.360000133514404,6.269999980926514,7680631.0,5.871392726898193
2017-11-02,6.789999961853027,6.260000228881836,6.28000020980835,6.699999809265137,23472781.0,6.274056434631348
2017-11-03,6.739999771118164,6.409999847412109,6.699999809265137,6.449999809265137,16274699.0,6.039949417114258
2017-11-06,6.730000019073486,6.349999904632568,6.429999828338623,6.690000057220459,15553360.0,6.264692306518555
2017-11-07,6.699999809265137,6.460000038146973,6.679999828338623,6.550000190734863,13869625.0,6.13359260559082
2017-11-08,6.650000095367432,6.420000076293945,6.539999961853027,6.449999809265137,9875052.0,6.039949417114258
2017-11-09,6.46999979019165,6.329999923706055,6.449999809265137,6.340000152587891,8588070.0,5.936943054199219
2017-11-10,6.409999847412109,6.159999847412109,6.340000152587891,6.239999771118164,16746023.0,5.843299865722656
2017-11-13,6.329999923706055,6.0,6.21999979019165,6.21999979019165,18737333.0,5.82457160949707
2017-11-14,6.309999942779541,6.139999866485596,6.21999979019165,6.300000190734863,7635120.0,5.899486064910889
2017-11-15,6.340000152587891,5.980000019073486,6.28000020980835,6.079999923706055,12136706.0,5.693471908569336
2017-11-16,6.210000038146973,6.050000190734863,6.090000152587891,6.130000114440918,6479584.0,5.740293502807617
2017-11-17,6.179999828338623,5.610000133514404,6.130000114440918,5.760000228881836,15103330.0,5.393815517425537
2017-11-20,5.920000076293945,5.579999923706055,5.579999923706055,5.869999885559082,7350353.0,5.496822357177734
2017-11-21,5.949999809265137,5.710000038146973,5.860000133514404,5.769999980926514,7458230.0,5.40317964553833
2017-11-22,5.909999847412109,5.78000020980835,5.800000190734863,5.849999904632568,6922190.0,5.478094100952148
2017-11-23,5.909999847412109,5.619999885559082,5.900000095367432,5.679999828338623,7333169.0,5.318901538848877
2017-11-24,5.760000228881836,5.670000076293945,5.730000019073486,5.710000038146973,3261651.0,5.346994400024414
2017-11-27,5.760000228881836,5.5,5.760000228881836,5.539999961853027,4929670.0,5.187801837921143
2017-11-28,5.610000133514404,5.480000019073486,5.53000020980835,5.590000152587891,8245910.0,5.234622955322266
2017-11-29,5.599999904632568,5.369999885559082,5.590000152587891,5.460000038146973,9621312.0,5.112887859344482
2017-11-30,5.590000152587891,5.420000076293945,5.449999809265137,5.5,7166432.0,5.1503448486328125
2017-12-01,5.710000038146973,5.489999771118164,5.519999980926514,5.559999942779541,9589994.0,5.2065300941467285
2017-12-04,5.579999923706055,5.449999809265137,5.5,5.559999942779541,8796631.0,5.2065300941467285
2017-12-05,5.559999942779541,5.429999828338623,5.559999942779541,5.440000057220459,5596451.0,5.0941596031188965
2017-12-06,5.619999885559082,5.400000095367432,5.440000057220459,5.599999904632568,8509060.0,5.243987560272217
2017-12-07,5.590000152587891,5.519999980926514,5.579999923706055,5.550000190734863,3588346.0,5.197166442871094
2017-12-08,5.78000020980835,5.489999771118164,5.570000171661377,5.710000038146973,8202142.0,5.346994400024414
2017-12-11,5.980000019073486,5.659999847412109,5.710000038146973,5.960000038146973,12363421.0,5.581101417541504
2017-12-12,5.960000038146973,5.849999904632568,5.949999809265137,5.869999885559082,4624810.0,5.496822357177734
2017-12-13,5.900000095367432,5.800000190734863,5.849999904632568,5.869999885559082,3299469.0,5.496822357177734
2017-12-14,5.900000095367432,5.820000171661377,5.860000133514404,5.880000114440918,2063530.0,5.5061869621276855
2017-12-15,5.900000095367432,5.820000171661377,5.900000095367432,5.880000114440918,2731814.0,5.5061869621276855
2017-12-18,6.059999942779541,5.800000190734863,5.880000114440918,5.980000019073486,6354029.0,5.59982967376709
2017-12-19,6.139999866485596,5.929999828338623,5.980000019073486,6.070000171661377,5794382.0,5.684107780456543
2017-12-20,6.090000152587891,5.900000095367432,6.090000152587891,5.909999847412109,5966451.0,5.5342793464660645
2017-12-21,6.150000095367432,5.860000133514404,5.929999828338623,6.070000171661377,6445028.0,5.684107780456543
2017-12-22,6.119999885559082,5.909999847412109,6.119999885559082,5.920000076293945,4153476.0,5.543643951416016
2017-12-25,5.96999979019165,5.760000228881836,5.96999979019165,5.769999980926514,6389710.0,5.40317964553833
2017-12-26,5.869999885559082,5.71999979019165,5.800000190734863,5.809999942779541,3781554.0,5.440637111663818
2017-12-27,5.909999847412109,5.769999980926514,5.849999904632568,5.840000152587891,3704619.0,5.4687299728393555
2017-12-28,6.010000228881836,5.769999980926514,5.820000171661377,5.980000019073486,5999115.0,5.59982967376709
2017-12-29,6.090000152587891,5.96999979019165,6.0,6.050000190734863,10806470.0,5.665379524230957
2018-01-02,6.079999923706055,5.96999979019165,6.070000171661377,6.039999961853027,8777727.0,5.656014919281006
2018-01-03,6.079999923706055,5.989999771118164,6.059999942779541,6.0,5858885.0,5.618557929992676
2018-01-04,6.050000190734863,5.960000038146973,5.989999771118164,6.0,3000973.0,5.618557929992676
2018-01-05,6.059999942779541,5.840000152587891,6.059999942779541,5.880000114440918,9817186.0,5.5061869621276855
2018-01-08,6.25,5.929999828338623,5.96999979019165,6.210000038146973,23768295.0,5.815207481384277
2018-01-09,6.210000038146973,6.070000171661377,6.130000114440918,6.079999923706055,9575532.0,5.693471908569336
2018-01-10,6.119999885559082,5.849999904632568,6.059999942779541,6.079999923706055,13033514.0,5.693471908569336
2018-01-11,6.059999942779541,5.960000038146973,6.010000228881836,6.019999980926514,4602034.0,5.63728666305542
2018-01-12,6.010000228881836,5.880000114440918,5.980000019073486,5.929999828338623,7228013.0,5.55300760269165
2018-01-15,6.010000228881836,5.789999961853027,5.920000076293945,5.929999828338623,7498320.0,5.55300760269165
2018-01-16,5.940000057220459,5.829999923706055,5.929999828338623,5.869999885559082,4464893.0,5.496822357177734
2018-01-17,5.869999885559082,5.699999809265137,5.869999885559082,5.809999942779541,4164474.0,5.440637111663818
2018-01-18,5.980000019073486,5.75,5.809999942779541,5.960000038146973,7109315.0,5.581101417541504
2018-01-19,5.980000019073486,5.789999961853027,5.980000019073486,5.809999942779541,4972890.0,5.440637111663818
2018-01-22,5.840000152587891,5.699999809265137,5.829999923706055,5.800000190734863,3873740.0,5.431272983551025
2018-01-23,5.960000038146973,5.699999809265137,5.820000171661377,5.949999809265137,12484868.0,5.5717363357543945
2018-01-24,5.940000057220459,5.860000133514404,5.940000057220459,5.920000076293945,4410630.0,5.543643951416016
2018-01-25,5.929999828338623,5.760000228881836,5.929999828338623,5.849999904632568,10380904.0,5.478094100952148
2018-01-26,5.840000152587891,5.75,5.829999923706055,5.75,4652661.0,5.384451389312744
2018-01-29,5.789999961853027,5.71999979019165,5.760000228881836,5.730000019073486,4446775.0,5.36572265625
2018-01-30,5.710000038146973,5.610000133514404,5.710000038146973,5.639999866485596,4468740.0,5.281444549560547
2018-01-31,5.639999866485596,5.380000114440918,5.610000133514404,5.460000038146973,8394294.0,5.112887859344482
2018-02-01,5.670000076293945,5.420000076293945,5.489999771118164,5.480000019073486,6529825.0,5.131616592407227
2018-02-02,5.599999904632568,5.429999828338623,5.460000038146973,5.590000152587891,3375776.0,5.234622955322266
2018-02-05,5.730000019073486,5.489999771118164,5.5,5.619999885559082,3196822.0,5.262716293334961
2018-02-06,5.579999923706055,5.199999809265137,5.570000171661377,5.260000228881836,5889888.0,4.925602912902832
2018-02-07,5.480000019073486,5.179999828338623,5.420000076293945,5.340000152587891,6631514.0,5.000516891479492
2018-02-08,5.550000190734863,5.309999942779541,5.389999866485596,5.480000019073486,6160342.0,5.131616592407227
2018-02-09,5.550000190734863,5.239999771118164,5.480000019073486,5.409999847412109,10057820.0,5.066066265106201
2018-02-12,5.570000171661377,5.380000114440918,5.400000095367432,5.519999980926514,3339110.0,5.169073104858398
2018-02-13,5.630000114440918,5.460000038146973,5.53000020980835,5.480000019073486,6503447.0,5.131616592407227
2018-02-14,5.570000171661377,5.46999979019165,5.5,5.489999771118164,1665245.0,5.140980243682861
2018-02-22,5.599999904632568,5.5,5.510000228881836,5.559999942779541,1704911.0,5.2065300941467285
2018-02-23,5.599999904632568,5.400000095367432,5.559999942779541,5.579999923706055,3010831.0,5.225258827209473
2018-02-26,5.599999904632568,5.53000020980835,5.579999923706055,5.579999923706055,4097257.0,5.225258827209473
2018-02-27,5.599999904632568,5.53000020980835,5.579999923706055,5.559999942779541,2414926.0,5.2065300941467285
2018-02-28,5.570000171661377,5.5,5.539999961853027,5.53000020980835,2585610.0,5.17843770980835
2018-03-01,5.559999942779541,5.449999809265137,5.550000190734863,5.489999771118164,3722543.0,5.140980243682861
2018-03-02,5.489999771118164,5.400000095367432,5.489999771118164,5.420000076293945,4161194.0,5.075430393218994
2018-03-05,5.489999771118164,5.369999885559082,5.429999828338623,5.420000076293945,5962603.0,5.075430393218994
2018-03-06,5.539999961853027,5.409999847412109,5.460000038146973,5.539999961853027,4257833.0,5.187801837921143
2018-03-07,5.539999961853027,5.440000057220459,5.53000020980835,5.449999809265137,4582050.0,5.103523254394531
2018-03-08,5.510000228881836,5.429999828338623,5.460000038146973,5.5,3195058.0,5.1503448486328125
2018-03-09,5.570000171661377,5.480000019073486,5.5,5.570000171661377,5128198.0,5.21589469909668
2018-03-12,5.710000038146973,5.579999923706055,5.579999923706055,5.690000057220459,6844122.0,5.32826566696167
2018-03-13,5.840000152587891,5.650000095367432,5.679999828338623,5.710000038146973,4726963.0,5.346994400024414
2018-03-14,5.730000019073486,5.570000171661377,5.659999847412109,5.599999904632568,4747958.0,5.243987560272217
2018-03-15,5.639999866485596,5.429999828338623,5.559999942779541,5.519999980926514,7360866.0,5.169073104858398
2018-03-16,5.599999904632568,5.510000228881836,5.53000020980835,5.53000020980835,4353130.0,5.17843770980835
2018-03-19,5.659999847412109,5.539999961853027,5.539999961853027,5.599999904632568,3926910.0,5.243987560272217
2018-03-20,5.630000114440918,5.5,5.599999904632568,5.570000171661377,3300640.0,5.21589469909668
2018-03-21,5.619999885559082,5.5,5.550000190734863,5.519999980926514,6165970.0,5.169073104858398
2018-03-22,5.53000020980835,5.360000133514404,5.510000228881836,5.420000076293945,5786699.0,5.075430393218994
2018-03-23,5.340000152587891,5.130000114440918,5.289999961853027,5.25,7759930.0,4.916238307952881
2018-03-26,5.400000095367432,5.179999828338623,5.230000019073486,5.369999885559082,4079905.0,5.028609275817871
2018-03-27,5.449999809265137,5.360000133514404,5.440000057220459,5.389999866485596,3884570.0,5.047337532043457
2018-03-28,5.409999847412109,5.309999942779541,5.400000095367432,5.340000152587891,2675000.0,5.000516891479492
2018-03-29,5.389999866485596,5.289999961853027,5.349999904632568,5.349999904632568,3658350.0,5.009880542755127
2018-03-30,5.400000095367432,5.300000190734863,5.340000152587891,5.320000171661377,3976023.0,4.981788158416748
2018-04-02,5.440000057220459,5.300000190734863,5.329999923706055,5.409999847412109,8084430.0,5.066066265106201
2018-04-03,5.400000095367432,5.329999923706055,5.380000114440918,5.360000133514404,3194740.0,5.019245147705078
2018-04-04,5.389999866485596,5.309999942779541,5.389999866485596,5.329999923706055,3846553.0,4.991152286529541
2018-04-09,5.309999942779541,5.21999979019165,5.309999942779541,5.28000020980835,3069922.0,4.944331169128418
2018-04-10,5.340000152587891,5.260000228881836,5.300000190734863,5.320000171661377,3312573.0,4.981788158416748
2018-04-11,5.46999979019165,5.289999961853027,5.340000152587891,5.389999866485596,6620375.0,5.047337532043457
2018-04-12,5.460000038146973,5.369999885559082,5.369999885559082,5.420000076293945,3304770.0,5.075430393218994
2018-04-13,5.559999942779541,5.409999847412109,5.449999809265137,5.5,6953559.0,5.1503448486328125
2018-04-16,5.539999961853027,5.360000133514404,5.510000228881836,5.400000095367432,5161985.0,5.056702136993408
2018-04-17,5.599999904632568,5.349999904632568,5.599999904632568,5.380000114440918,15391740.0,5.037973880767822
2018-04-18,5.519999980926514,5.329999923706055,5.400000095367432,5.400000095367432,6809490.0,5.056702136993408
2018-04-19,5.449999809265137,5.300000190734863,5.400000095367432,5.320000171661377,5943214.0,4.981788158416748
2018-04-20,5.340000152587891,5.090000152587891,5.340000152587891,5.170000076293945,7037958.0,4.841324329376221
2018-04-23,5.190000057220459,4.820000171661377,5.119999885559082,5.010000228881836,13686983.0,4.691495895385742
2018-04-24,5.139999866485596,4.960000038146973,5.0,5.059999942779541,7105969.0,4.738317012786865
2018-04-25,5.150000095367432,4.96999979019165,5.03000020980835,5.110000133514404,3541387.0,4.7851386070251465
2018-04-26,5.139999866485596,4.989999771118164,5.139999866485596,5.019999980926514,5462643.0,4.700860023498535
2018-04-27,5.079999923706055,4.989999771118164,5.050000190734863,5.050000190734863,3900177.0,4.728952884674072
2018-05-02,5.170000076293945,5.0,5.079999923706055,5.150000095367432,4409473.0,4.822595596313477
2018-05-03,5.190000057220459,5.099999904632568,5.110000133514404,5.170000076293945,2694540.0,4.841324329376221
2018-05-04,5.190000057220459,5.139999866485596,5.179999828338623,5.159999847412109,2057147.0,4.8319597244262695
2018-05-07,5.21999979019165,5.139999866485596,5.179999828338623,5.199999809265137,2478599.0,4.8694167137146
2018-05-08,5.409999847412109,5.210000038146973,5.21999979019165,5.380000114440918,5243804.0,5.037973880767822
2018-05-09,5.409999847412109,5.289999961853027,5.369999885559082,5.380000114440918,3706153.0,5.037973880767822
2018-05-10,5.710000038146973,5.349999904632568,5.400000095367432,5.659999847412109,18830165.0,5.300172805786133
2018-05-11,5.949999809265137,5.679999828338623,5.679999828338623,5.860000133514404,29237704.0,5.487458229064941
2018-05-14,5.909999847412109,5.769999980926514,5.900000095367432,5.900000095367432,4763651.0,5.5249152183532715
2018-05-15,5.889999866485596,5.690000057220459,5.889999866485596,5.820000171661377,10910197.0,5.4500017166137695
2018-05-16,5.800000190734863,5.699999809265137,5.789999961853027,5.71999979019165,6909593.0,5.356358528137207
2018-05-17,5.730000019073486,5.590000152587891,5.71999979019165,5.659999847412109,9354254.0,5.300172805786133
2018-05-18,5.980000019073486,5.710000038146973,5.760000228881836,5.980000019073486,17310881.0,5.59982967376709
2018-05-21,6.099999904632568,5.880000114440918,5.960000038146973,5.96999979019165,12650903.0,5.590465068817139
2018-05-22,6.179999828338623,5.840000152587891,5.929999828338623,5.980000019073486,15621100.0,5.59982967376709
2018-05-23,6.179999828338623,5.949999809265137,5.989999771118164,6.070000171661377,7404872.0,5.684107780456543
2018-05-24,6.349999904632568,6.070000171661377,6.139999866485596,6.289999961853027,16199359.0,5.8901214599609375
2018-05-25,6.349999904632568,6.159999847412109,6.28000020980835,6.179999828338623,12130908.0,5.78711462020874
2018-05-28,6.400000095367432,6.150000095367432,6.179999828338623,6.369999885559082,11587903.0,5.965035915374756
2018-05-29,6.579999923706055,6.320000171661377,6.380000114440918,6.380000114440918,14607616.0,5.974400043487549
2018-05-30,6.460000038146973,6.150000095367432,6.289999961853027,6.25,14219685.0,5.852664470672607
2018-05-31,6.650000095367432,6.21999979019165,6.269999980926514,6.46999979019165,15834459.0,6.058678150177002
2018-06-01,6.659999847412109,6.25,6.5,6.380000114440918,12175836.0,5.974400043487549
2018-06-04,6.5,6.309999942779541,6.380000114440918,6.389999866485596,6315582.0,5.983764171600342
2018-06-05,6.400000095367432,6.130000114440918,6.300000190734863,6.269999980926514,15076807.0,5.871392726898193
2018-06-06,6.539999961853027,6.25,6.25,6.429999828338623,11610978.0,6.021221160888672
2018-06-07,6.489999771118164,6.309999942779541,6.429999828338623,6.329999923706055,7165848.0,5.927578926086426
2018-06-08,6.389999866485596,6.25,6.329999923706055,6.329999923706055,4065385.0,5.927578926086426
2018-06-11,6.409999847412109,5.980000019073486,6.349999904632568,6.090000152587891,10523121.0,5.702836513519287
2018-06-12,6.230000019073486,5.949999809265137,6.119999885559082,6.150000095367432,9682554.0,5.759022235870361
2018-06-13,6.320000171661377,5.980000019073486,6.099999904632568,6.010000228881836,10116425.0,5.627922534942627
2018-06-14,6.190000057220459,5.980000019073486,6.010000228881836,6.03000020980835,7476174.0,5.646650791168213
2018-06-15,6.099999904632568,5.900000095367432,6.039999961853027,6.050000190734863,7442125.0,5.665379524230957
2018-06-19,6.039999961853027,5.550000190734863,6.019999980926514,5.710000038146973,9688050.0,5.346994400024414
2018-06-20,5.840000152587891,5.559999942779541,5.699999809265137,5.75,8955295.0,5.384451389312744
2018-06-21,5.840000152587891,5.650000095367432,5.75,5.71999979019165,6868032.0,5.356358528137207
2018-06-22,5.860000133514404,5.639999866485596,5.75,5.800000190734863,6388450.0,5.431272983551025
2018-06-25,5.900000095367432,5.699999809265137,5.820000171661377,5.849999904632568,3642840.0,5.478094100952148
2018-06-26,5.829999923706055,5.599999904632568,5.829999923706055,5.730000019073486,4321416.0,5.36572265625
2018-06-27,5.789999961853027,5.559999942779541,5.769999980926514,5.71999979019165,5598327.0,5.356358528137207
2018-06-28,5.760000228881836,5.599999904632568,5.670000076293945,5.760000228881836,5102286.0,5.393815517425537
2018-06-29,5.980000019073486,5.639999866485596,5.710000038146973,5.860000133514404,5774022.0,5.487458229064941
2018-07-02,5.889999866485596,5.320000171661377,5.860000133514404,5.570000171661377,12008988.0,5.21589469909668
2018-07-03,5.550000190734863,5.360000133514404,5.539999961853027,5.489999771118164,8398925.0,5.140980243682861
2018-07-04,5.570000171661377,5.150000095367432,5.449999809265137,5.440000057220459,12443988.0,5.0941596031188965
2018-07-05,5.440000057220459,5.190000057220459,5.289999961853027,5.329999923706055,6818276.0,5.094159126281738
2018-07-06,5.440000057220459,5.190000057220459,5.190000057220459,5.329999923706055,6122706.0,5.094159126281738
2018-07-09,5.429999828338623,5.260000228881836,5.329999923706055,5.400000095367432,2566280.0,5.161061763763428
2018-07-10,5.480000019073486,5.340000152587891,5.420000076293945,5.389999866485596,3508555.0,5.151504039764404
2018-07-11,5.329999923706055,5.179999828338623,5.329999923706055,5.28000020980835,2560094.0,5.046371936798096
2018-07-12,5.420000076293945,5.25,5.289999961853027,5.389999866485596,4509711.0,5.151504039764404
2018-07-13,5.519999980926514,5.349999904632568,5.389999866485596,5.449999809265137,4478198.0,5.2088494300842285
2018-07-16,5.460000038146973,5.349999904632568,5.449999809265137,5.369999885559082,2811500.0,5.132389068603516
2018-07-17,5.409999847412109,5.329999923706055,5.389999866485596,5.400000095367432,1131070.0,5.161061763763428
2018-07-18,5.409999847412109,5.300000190734863,5.400000095367432,5.340000152587891,3036596.0,5.103716850280762
2018-07-19,5.369999885559082,5.179999828338623,5.369999885559082,5.199999809265137,4136700.0,4.969911098480225
2018-07-20,5.300000190734863,5.179999828338623,5.179999828338623,5.289999961853027,2425623.0,5.055929183959961
2018-07-23,5.309999942779541,5.230000019073486,5.28000020980835,5.309999942779541,2341112.0,5.07504415512085
2018-07-24,5.550000190734863,5.239999771118164,5.309999942779541,5.260000228881836,15864146.0,5.027256965637207
2018-07-25,5.309999942779541,5.199999809265137,5.28000020980835,5.28000020980835,8074978.0,5.046371936798096
2018-07-26,5.340000152587891,5.239999771118164,5.260000228881836,5.329999923706055,5119592.0,5.094159126281738
2018-07-27,5.460000038146973,5.309999942779541,5.329999923706055,5.409999847412109,7389128.0,5.170619010925293
2018-07-30,5.559999942779541,5.320000171661377,5.380000114440918,5.440000057220459,8303413.0,5.199292182922363
2018-07-31,5.53000020980835,5.260000228881836,5.429999828338623,5.369999885559082,10632557.0,5.132389068603516
2018-08-01,5.380000114440918,5.210000038146973,5.300000190734863,5.21999979019165,6278916.0,4.989026069641113
2018-08-02,5.210000038146973,4.900000095367432,5.199999809265137,5.079999923706055,6814915.0,4.855221271514893
2018-08-03,5.099999904632568,4.920000076293945,5.079999923706055,5.050000190734863,4737620.0,4.8265485763549805
2018-08-06,5.139999866485596,5.010000228881836,5.110000133514404,5.050000190734863,4135450.0,4.8265485763549805
2018-08-07,5.150000095367432,4.949999809265137,5.03000020980835,5.050000190734863,10363644.0,4.8265485763549805
2018-08-08,5.119999885559082,4.949999809265137,5.019999980926514,5.059999942779541,7321977.0,4.836105823516846
2018-08-09,5.110000133514404,4.989999771118164,5.0,5.070000171661377,7021957.0,4.845664024353027
2018-08-10,5.090000152587891,5.03000020980835,5.050000190734863,5.070000171661377,2365738.0,4.845664024353027
2018-08-13,5.050000190734863,4.980000019073486,4.989999771118164,5.039999961853027,1977540.0,4.816990852355957
2018-08-14,5.059999942779541,5.010000228881836,5.039999961853027,5.050000190734863,1708170.0,4.8265485763549805
2018-08-15,5.070000171661377,4.96999979019165,5.070000171661377,5.010000228881836,2092650.0,4.788318634033203
2018-08-16,5.010000228881836,4.920000076293945,4.980000019073486,5.0,2431002.0,4.77876091003418
2018-08-17,5.039999961853027,4.889999866485596,5.010000228881836,5.010000228881836,3456041.0,4.788318634033203
2018-08-20,5.019999980926514,4.920000076293945,5.019999980926514,5.0,2685900.0,4.77876091003418
2018-08-21,5.0,4.940000057220459,4.980000019073486,5.0,3629295.0,4.77876091003418
2018-08-22,5.010000228881836,4.940000057220459,4.989999771118164,5.010000228881836,3174227.0,4.788318634033203
2018-08-23,5.070000171661377,4.989999771118164,5.0,5.03000020980835,3652291.0,4.807433605194092
2018-08-24,5.070000171661377,5.0,5.0,5.059999942779541,2718554.0,4.836105823516846
2018-08-27,5.440000057220459,5.039999961853027,5.059999942779541,5.309999942779541,12115785.0,5.07504415512085
2018-08-28,5.340000152587891,5.21999979019165,5.300000190734863,5.320000171661377,4563813.0,5.084601879119873
2018-08-29,5.389999866485596,5.260000228881836,5.329999923706055,5.340000152587891,3427838.0,5.103716850280762
2018-08-30,5.409999847412109,5.260000228881836,5.28000020980835,5.380000114440918,3151237.0,5.141946792602539
2018-08-31,5.639999866485596,5.289999961853027,5.380000114440918,5.550000190734863,11333753.0,5.30442476272583
2018-09-03,5.519999980926514,5.300000190734863,5.519999980926514,5.400000095367432,7196792.0,5.161061763763428
2018-09-04,5.46999979019165,5.320000171661377,5.360000133514404,5.389999866485596,6109486.0,5.151504039764404
2018-09-05,5.420000076293945,5.309999942779541,5.389999866485596,5.309999942779541,2924400.0,5.07504415512085
2018-09-06,5.329999923706055,4.989999771118164,5.289999961853027,5.099999904632568,8611902.0,4.874336242675781
2018-09-07,5.170000076293945,4.900000095367432,5.099999904632568,5.03000020980835,8476063.0,4.807433605194092
2018-09-10,5.039999961853027,4.940000057220459,5.039999961853027,5.0,3537141.0,4.77876091003418
2018-09-11,5.019999980926514,4.75,4.960000038146973,4.989999771118164,10965444.0,4.769203186035156
2018-09-12,4.940000057220459,4.760000228881836,4.909999847412109,4.769999980926514,9761486.0,4.558938026428223
2018-09-13,4.920000076293945,4.539999961853027,4.809999942779541,4.730000019073486,16589540.0,4.520708084106445
2018-09-14,4.670000076293945,4.449999809265137,4.659999847412109,4.550000190734863,11866207.0,4.348672866821289
2018-09-17,4.519999980926514,4.389999866485596,4.519999980926514,4.5,4593638.0,4.30088472366333
2018-09-18,4.53000020980835,4.389999866485596,4.389999866485596,4.5,3359177.0,4.30088472366333
2018-09-19,4.679999828338623,4.460000038146973,4.550000190734863,4.610000133514404,6015018.0,4.406017780303955
2018-09-20,4.630000114440918,4.550000190734863,4.610000133514404,4.550000190734863,3347390.0,4.348672866821289
2018-09-21,4.659999847412109,4.53000020980835,4.570000171661377,4.590000152587891,5582860.0,4.386902809143066
2018-09-25,4.650000095367432,4.550000190734863,4.579999923706055,4.550000190734863,3812000.0,4.348672866821289
2018-09-26,4.670000076293945,4.510000228881836,4.579999923706055,4.550000190734863,7212366.0,4.348672866821289
2018-09-27,4.630000114440918,4.489999771118164,4.550000190734863,4.599999904632568,5146205.0,4.396460056304932
2018-09-28,4.619999885559082,4.53000020980835,4.599999904632568,4.599999904632568,3826370.0,4.396460056304932
2018-10-08,4.590000152587891,4.5,4.559999942779541,4.559999942779541,3756240.0,4.358230113983154
2018-10-09,4.650000095367432,4.539999961853027,4.550000190734863,4.639999866485596,2729103.0,4.434689998626709
2018-10-10,4.659999847412109,4.590000152587891,4.630000114440918,4.630000114440918,2778990.0,4.425132751464844
2018-10-11,4.579999923706055,4.25,4.579999923706055,4.380000114440918,9732876.0,4.186194896697998
2018-10-12,4.559999942779541,3.940000057220459,4.349999904632568,4.389999866485596,12697388.0,4.195752143859863
2018-10-15,4.429999828338623,4.210000038146973,4.320000171661377,4.369999885559082,6610999.0,4.176637172698975
2018-10-16,4.340000152587891,4.150000095367432,4.340000152587891,4.25,2909973.0,4.061946868896484
2018-10-17,4.340000152587891,4.150000095367432,4.230000019073486,4.25,2108150.0,4.061946868896484
2018-10-18,4.269999980926514,3.9100000858306885,4.230000019073486,4.019999980926514,4357860.0,3.8421237468719482
2018-10-19,4.059999942779541,3.869999885559082,3.9700000286102295,4.010000228881836,8236364.0,3.832566499710083
2018-10-22,4.190000057220459,4.039999961853027,4.099999904632568,4.130000114440918,7070790.0,3.947256565093994
2018-10-23,4.170000076293945,3.9800000190734863,4.130000114440918,4.019999980926514,6097508.0,3.8421237468719482
2018-10-24,4.079999923706055,3.9600000381469727,4.050000190734863,4.03000020980835,4201828.0,3.8516814708709717
2018-10-25,4.150000095367432,3.8499999046325684,3.940000057220459,4.050000190734863,6639090.0,3.8707966804504395
2018-10-26,4.059999942779541,3.9600000381469727,4.059999942779541,4.019999980926514,4367925.0,3.8421237468719482
2018-10-29,4.03000020980835,3.799999952316284,4.019999980926514,3.880000114440918,7346830.0,3.7083187103271484
2018-10-30,4.059999942779541,3.799999952316284,3.799999952316284,3.990000009536743,7411508.0,3.8134512901306152
2018-10-31,4.050000190734863,3.9700000286102295,3.9700000286102295,3.990000009536743,4593040.0,3.8134512901306152
2018-11-01,4.119999885559082,4.019999980926514,4.019999980926514,4.070000171661377,8385246.0,3.889911651611328
2018-11-02,4.150000095367432,4.019999980926514,4.150000095367432,4.139999866485596,9939682.0,3.9568140506744385
2018-11-05,4.239999771118164,4.119999885559082,4.119999885559082,4.159999847412109,11057819.0,3.975929021835327
2018-11-06,4.170000076293945,4.079999923706055,4.170000076293945,4.130000114440918,6396858.0,3.947256565093994
2018-11-07,4.230000019073486,4.130000114440918,4.150000095367432,4.150000095367432,8432595.0,3.966371774673462
2018-11-08,4.210000038146973,4.090000152587891,4.179999828338623,4.099999904632568,4052285.0,3.918583869934082
2018-11-09,4.139999866485596,4.079999923706055,4.090000152587891,4.099999904632568,3418048.0,3.918583869934082
2018-11-12,4.170000076293945,4.070000171661377,4.090000152587891,4.170000076293945,4792743.0,3.9854867458343506
2018-11-13,4.28000020980835,4.110000133514404,4.130000114440918,4.25,9823681.0,4.061946868896484
2018-11-14,4.349999904632568,4.21999979019165,4.21999979019165,4.260000228881836,7573111.0,4.071504592895508
2018-11-15,4.449999809265137,4.269999980926514,4.28000020980835,4.409999847412109,9547510.0,4.214867115020752
2018-11-16,4.5,4.369999885559082,4.409999847412109,4.460000038146973,8673060.0,4.262654781341553
2018-11-19,4.53000020980835,4.360000133514404,4.429999828338623,4.510000228881836,8705636.0,4.3104424476623535
2018-11-20,4.53000020980835,4.340000152587891,4.460000038146973,4.349999904632568,7240069.0,4.157521724700928
2018-11-21,4.409999847412109,4.269999980926514,4.289999961853027,4.369999885559082,3711780.0,4.176637172698975
2018-11-22,4.400000095367432,4.329999923706055,4.360000133514404,4.360000133514404,4526940.0,4.167079925537109
2018-11-23,4.380000114440918,4.190000057220459,4.369999885559082,4.210000038146973,5778218.0,4.023716926574707
2018-11-26,4.269999980926514,4.119999885559082,4.269999980926514,4.21999979019165,4708022.0,4.033274173736572
2018-11-27,4.239999771118164,4.079999923706055,4.21999979019165,4.139999866485596,8819061.0,3.9568140506744385
2018-11-28,4.210000038146973,4.070000171661377,4.139999866485596,4.170000076293945,5574740.0,3.9854867458343506
2018-11-29,4.21999979019165,4.110000133514404,4.199999809265137,4.110000133514404,3557855.0,3.9281415939331055
2018-11-30,4.190000057220459,4.050000190734863,4.070000171661377,4.130000114440918,4745829.0,3.947256565093994
2018-12-03,4.300000190734863,4.159999847412109,4.210000038146973,4.25,7324078.0,4.061946868896484
2018-12-04,4.320000171661377,4.21999979019165,4.239999771118164,4.28000020980835,5270436.0,4.0906195640563965
2018-12-05,4.239999771118164,4.150000095367432,4.210000038146973,4.230000019073486,4914430.0,4.042831897735596
2018-12-06,4.199999809265137,4.079999923706055,4.179999828338623,4.079999923706055,9022590.0,3.8994688987731934
2018-12-07,4.130000114440918,4.079999923706055,4.079999923706055,4.099999904632568,3415962.0,3.918583869934082
2018-12-10,4.110000133514404,4.050000190734863,4.059999942779541,4.059999942779541,4169692.0,3.8803539276123047
2018-12-11,4.079999923706055,3.990000009536743,4.059999942779541,4.019999980926514,7277392.0,3.8421237468719482
2018-12-12,4.079999923706055,4.03000020980835,4.050000190734863,4.050000190734863,3773800.0,3.8707966804504395
2018-12-13,4.239999771118164,4.010000228881836,4.050000190734863,4.210000038146973,10821462.0,4.023716926574707
2018-12-14,4.179999828338623,4.079999923706055,4.179999828338623,4.090000152587891,7387955.0,3.909026622772217
2018-12-17,4.079999923706055,4.019999980926514,4.070000171661377,4.03000020980835,4321520.0,3.8516814708709717
2018-12-18,4.070000171661377,3.990000009536743,4.039999961853027,4.019999980926514,4552555.0,3.8421237468719482
2018-12-19,4.050000190734863,3.9800000190734863,4.019999980926514,4.019999980926514,2543380.0,3.8421237468719482
2018-12-20,4.059999942779541,3.930000066757202,3.9700000286102295,4.019999980926514,4975382.0,3.8421237468719482
2018-12-21,4.019999980926514,3.9000000953674316,4.019999980926514,3.9600000381469727,4895032.0,3.7847788333892822
2018-12-24,3.9700000286102295,3.8399999141693115,3.9600000381469727,3.9600000381469727,8609914.0,3.7847788333892822
2018-12-25,4.019999980926514,3.8399999141693115,3.9100000858306885,3.9700000286102295,6337481.0,3.7943363189697266
2018-12-26,4.010000228881836,3.930000066757202,4.0,3.9700000286102295,3101990.0,3.7943363189697266
2018-12-27,4.03000020980835,3.9100000858306885,4.019999980926514,3.9600000381469727,3707722.0,3.7847788333892822
2018-12-28,4.0,3.9000000953674316,3.9600000381469727,3.950000047683716,4403253.0,3.775221109390259
2019-01-02,3.9700000286102295,3.9100000858306885,3.940000057220459,3.9600000381469727,2645736.0,3.7847788333892822
2019-01-03,3.990000009536743,3.9200000762939453,3.9800000190734863,3.9600000381469727,2458325.0,3.7847788333892822
2019-01-04,4.03000020980835,3.9000000953674316,3.9000000953674316,4.0,4133818.0,3.8230087757110596
2019-01-07,4.039999961853027,3.990000009536743,3.9000000953674316,4.039999961853027,3026502.0,3.861238718032837
2019-01-08,4.059999942779541,4.010000228881836,4.010000228881836,4.010000228881836,2132415.0,3.832566499710083
2019-01-09,4.070000171661377,4.019999980926514,4.03000020980835,4.039999961853027,6081819.0,3.861238718032837
2019-01-10,4.039999961853027,3.9700000286102295,4.010000228881836,3.9700000286102295,5306467.0,3.7943363189697266
2019-01-11,3.990000009536743,3.940000057220459,3.990000009536743,3.9700000286102295,4667109.0,3.7943363189697266
2019-01-14,3.990000009536743,3.9200000762939453,3.9700000286102295,3.9600000381469727,5429238.0,3.7847788333892822
2019-01-15,3.9700000286102295,3.930000066757202,3.940000057220459,3.9600000381469727,4510412.0,3.7847788333892822
2019-01-16,3.9700000286102295,3.930000066757202,3.9600000381469727,3.950000047683716,3985707.0,3.775221109390259
2019-01-17,3.9600000381469727,3.9200000762939453,3.950000047683716,3.9600000381469727,3637101.0,3.7847788333892822
2019-01-18,3.9800000190734863,3.940000057220459,3.940000057220459,3.9700000286102295,6014376.0,3.7943363189697266
2019-01-21,4.130000114440918,3.9700000286102295,4.0,4.099999904632568,12645091.0,3.918583869934082
2019-01-22,4.099999904632568,4.03000020980835,4.059999942779541,4.070000171661377,6502000.0,3.889911651611328
2019-01-23,4.210000038146973,4.03000020980835,4.050000190734863,4.190000057220459,9904864.0,4.004601955413818
2019-01-24,4.389999866485596,4.119999885559082,4.380000114440918,4.269999980926514,18296807.0,4.081061840057373
2019-01-25,4.690000057220459,4.010000228881836,4.159999847412109,4.440000057220459,54644516.0,4.243539810180664
2019-01-28,4.639999866485596,4.25,4.309999942779541,4.349999904632568,40446560.0,4.157521724700928
2019-01-29,4.289999961853027,4.159999847412109,4.28000020980835,4.179999828338623,18423264.0,3.995043992996216
2019-01-30,4.340000152587891,4.119999885559082,4.150000095367432,4.159999847412109,11231294.0,3.975929021835327
2019-01-31,4.190000057220459,3.9700000286102295,4.159999847412109,3.990000009536743,13668548.0,3.8134512901306152
2019-02-01,4.289999961853027,3.990000009536743,4.019999980926514,4.199999809265137,26054995.0,4.014159202575684
2019-02-11,4.539999961853027,4.159999847412109,4.179999828338623,4.440000057220459,35697170.0,4.243539810180664
2019-02-12,4.610000133514404,4.349999904632568,4.400000095367432,4.510000228881836,36852677.0,4.3104424476623535
2019-02-13,4.880000114440918,4.420000076293945,4.460000038146973,4.670000076293945,72875920.0,4.463362693786621
2019-02-14,4.599999904632568,4.460000038146973,4.570000171661377,4.489999771118164,44217963.0,4.291326999664307
2019-02-15,4.460000038146973,4.369999885559082,4.449999809265137,4.380000114440918,22326161.0,4.186194896697998
2019-02-18,4.510000228881836,4.389999866485596,4.400000095367432,4.489999771118164,28652394.0,4.291326999664307
2019-02-19,4.510000228881836,4.329999923706055,4.5,4.389999866485596,29485158.0,4.195752143859863
2019-02-20,4.420000076293945,4.300000190734863,4.389999866485596,4.360000133514404,16029688.0,4.167079925537109
2019-02-21,4.489999771118164,4.309999942779541,4.360000133514404,4.489999771118164,38438829.0,4.291326999664307
2019-02-22,4.53000020980835,4.389999866485596,4.5,4.46999979019165,30205816.0,4.272212028503418
2019-02-25,4.659999847412109,4.489999771118164,4.5,4.639999866485596,43692041.0,4.434689998626709
2019-02-26,4.670000076293945,4.539999961853027,4.639999866485596,4.559999942779541,39330056.0,4.358230113983154
2019-02-27,4.639999866485596,4.449999809265137,4.53000020980835,4.489999771118164,25995410.0,4.291326999664307
2019-02-28,4.579999923706055,4.5,4.510000228881836,4.570000171661377,18091591.0,4.367787837982178
2019-03-01,4.590000152587891,4.480000019073486,4.559999942779541,4.559999942779541,18979776.0,4.358230113983154
2019-03-04,4.739999771118164,4.550000190734863,4.559999942779541,4.619999885559082,30620751.0,4.41557502746582
2019-03-05,4.670000076293945,4.579999923706055,4.599999904632568,4.670000076293945,26531389.0,4.463362693786621
2019-03-06,4.920000076293945,4.659999847412109,4.670000076293945,4.809999942779541,55779224.0,4.59716796875
2019-03-07,4.920000076293945,4.730000019073486,4.75,4.860000133514404,35161480.0,4.644955635070801
2019-03-08,5.039999961853027,4.739999771118164,4.809999942779541,4.840000152587891,44130247.0,4.625840663909912
2019-03-11,5.03000020980835,4.71999979019165,4.820000171661377,5.0,34439369.0,4.77876091003418
2019-03-12,5.199999809265137,4.940000057220459,5.03000020980835,5.119999885559082,43767332.0,4.89345121383667
2019-03-13,5.150000095367432,4.980000019073486,5.150000095367432,5.0,22758697.0,4.77876091003418
2019-03-14,5.019999980926514,4.769999980926514,4.949999809265137,4.809999942779541,20999015.0,4.59716796875
2019-03-15,4.929999828338623,4.800000190734863,4.809999942779541,4.840000152587891,17485398.0,4.625840663909912
2019-03-18,5.019999980926514,4.880000114440918,4.900000095367432,5.0,17552790.0,4.77876091003418
2019-03-19,5.079999923706055,4.880000114440918,5.050000190734863,4.920000076293945,17638866.0,4.702301025390625
2019-03-20,5.099999904632568,4.909999847412109,4.920000076293945,4.980000019073486,21825665.0,4.759645938873291
2019-03-21,5.059999942779541,4.949999809265137,5.0,5.03000020980835,17953518.0,4.807433605194092
2019-03-22,5.019999980926514,4.940000057220459,5.019999980926514,5.0,12097570.0,4.77876091003418
2019-03-25,4.980000019073486,4.880000114440918,4.920000076293945,4.900000095367432,13038449.0,4.683186054229736
2019-03-26,5.389999866485596,4.920000076293945,4.940000057220459,5.239999771118164,58863485.0,5.008141040802002
2019-03-27,5.599999904632568,5.090000152587891,5.449999809265137,5.590000152587891,56589332.0,5.342654705047607
2019-03-28,5.550000190734863,5.260000228881836,5.389999866485596,5.320000171661377,27748434.0,5.084601879119873
2019-03-29,5.380000114440918,5.199999809265137,5.349999904632568,5.320000171661377,21543770.0,5.084601879119873
2019-04-01,5.599999904632568,5.340000152587891,5.380000114440918,5.460000038146973,34622009.0,5.218407154083252
2019-04-02,5.949999809265137,5.409999847412109,5.510000228881836,5.760000228881836,62317491.0,5.505132675170898
2019-04-03,6.070000171661377,5.610000133514404,5.679999828338623,5.949999809265137,66778445.0,5.68672513961792
2019-04-04,6.449999809265137,5.869999885559082,5.940000057220459,6.300000190734863,70468656.0,6.021238803863525
2019-04-08,6.789999961853027,6.210000038146973,6.289999961853027,6.420000076293945,93530221.0,6.135929107666016
2019-04-09,6.380000114440918,6.019999980926514,6.329999923706055,6.019999980926514,56898235.0,5.753628253936768
2019-04-10,6.579999923706055,5.900000095367432,6.03000020980835,6.409999847412109,125397856.0,6.126371383666992
2019-04-11,6.440000057220459,6.130000114440918,6.300000190734863,6.190000057220459,49348820.0,5.916106224060059
2019-04-12,6.309999942779541,6.070000171661377,6.150000095367432,6.179999828338623,41250141.0,5.906548500061035
2019-04-15,6.340000152587891,6.039999961853027,6.21999979019165,6.170000076293945,44300949.0,5.89699125289917
2019-04-16,6.449999809265137,6.059999942779541,6.21999979019165,6.329999923706055,88863330.0,6.0499114990234375
2019-04-17,6.739999771118164,6.260000228881836,6.320000171661377,6.639999866485596,142784158.0,6.346194267272949
2019-04-18,6.96999979019165,6.349999904632568,6.579999923706055,6.579999923706055,139129311.0,6.288849353790283
2019-04-19,6.659999847412109,6.179999828338623,6.5,6.210000038146973,91751283.0,5.935221195220947
2019-04-22,6.179999828338623,5.840000152587891,6.150000095367432,5.900000095367432,53454134.0,5.638937950134277
2019-04-23,6.070000171661377,5.659999847412109,5.880000114440918,5.949999809265137,45703052.0,5.68672513961792
2019-04-24,6.039999961853027,5.869999885559082,5.880000114440918,5.940000057220459,23748334.0,5.677167892456055
2019-04-25,5.929999828338623,5.360000133514404,5.929999828338623,5.420000076293945,37576238.0,5.180176734924316
2019-04-26,5.460000038146973,5.28000020980835,5.360000133514404,5.340000152587891,22061549.0,5.103716850280762
2019-05-06,5.019999980926514,4.650000095367432,5.019999980926514,4.659999847412109,27797944.0,4.453804969787598
2019-05-07,4.96999979019165,4.670000076293945,4.710000038146973,4.820000171661377,35543267.0,4.606725692749023
2019-05-08,4.840000152587891,4.659999847412109,4.699999809265137,4.78000020980835,17739148.0,4.568495750427246
2019-05-09,4.829999923706055,4.710000038146973,4.739999771118164,4.739999771118164,12466700.0,4.5302653312683105
2019-05-10,4.940000057220459,4.630000114440918,4.789999961853027,4.840000152587891,37786965.0,4.625840663909912
2019-05-13,4.800000190734863,4.670000076293945,4.800000190734863,4.679999828338623,19358992.0,4.472919940948486
2019-05-14,4.699999809265137,4.570000171661377,4.610000133514404,4.679999828338623,17556307.0,4.472919940948486
2019-05-15,4.929999828338623,4.639999866485596,4.679999828338623,4.920000076293945,33664481.0,4.702301025390625
2019-05-16,5.380000114440918,4.880000114440918,4.880000114440918,5.320000171661377,78265187.0,5.084601879119873
2019-05-17,5.269999980926514,4.96999979019165,5.190000057220459,5.039999961853027,43106934.0,4.816990852355957
2019-05-20,5.03000020980835,4.800000190734863,5.03000020980835,4.989999771118164,19998246.0,4.769203186035156
2019-05-21,5.239999771118164,4.949999809265137,4.949999809265137,5.21999979019165,40573713.0,4.989026069641113
2019-05-22,5.199999809265137,5.010000228881836,5.190000057220459,5.03000020980835,30015422.0,4.807433605194092
2019-05-23,5.03000020980835,4.880000114440918,4.96999979019165,4.949999809265137,17810058.0,4.730973243713379
2019-05-24,5.010000228881836,4.909999847412109,4.909999847412109,4.929999828338623,9149797.0,4.71185827255249
2019-05-27,5.21999979019165,4.869999885559082,4.940000057220459,5.190000057220459,29812434.0,4.960353851318359
2019-05-28,5.349999904632568,5.139999866485596,5.170000076293945,5.199999809265137,36152703.0,4.969911098480225
2019-05-29,5.539999961853027,5.170000076293945,5.190000057220459,5.389999866485596,53265990.0,5.151504039764404
2019-05-30,5.380000114440918,5.210000038146973,5.380000114440918,5.289999961853027,17907145.0,5.055929183959961
2019-05-31,5.449999809265137,5.230000019073486,5.300000190734863,5.289999961853027,36218525.0,5.055929183959961
2019-06-03,5.489999771118164,4.760000228881836,4.789999961853027,5.199999809265137,69673624.0,4.969911098480225
2019-06-04,5.019999980926514,4.690000057220459,5.019999980926514,4.71999979019165,36470089.0,4.511150360107422
2019-06-05,4.840000152587891,4.460000038146973,4.730000019073486,4.71999979019165,37694925.0,4.511150360107422
2019-06-06,4.800000190734863,4.559999942779541,4.710000038146973,4.730000019073486,29701471.0,4.520708084106445
2019-06-10,4.889999866485596,4.340000152587891,4.679999828338623,4.559999942779541,50319594.0,4.358230113983154
2019-06-11,4.78000020980835,4.420000076293945,4.440000057220459,4.610000133514404,62793622.0,4.406017780303955
2019-06-12,4.599999904632568,4.429999828338623,4.599999904632568,4.519999980926514,38137670.0,4.319999694824219
2019-06-13,4.329999923706055,4.190000057220459,4.289999961853027,4.25,28555420.0,4.25
2019-06-14,4.269999980926514,4.130000114440918,4.260000228881836,4.130000114440918,16117946.0,4.130000114440918
2019-06-17,4.159999847412109,4.050000190734863,4.139999866485596,4.059999942779541,11515730.0,4.059999942779541
2019-06-18,4.110000133514404,4.050000190734863,4.070000171661377,4.079999923706055,8046955.0,4.079999923706055
2019-06-19,4.179999828338623,4.079999923706055,4.159999847412109,4.090000152587891,20352788.0,4.090000152587891
2019-06-20,4.21999979019165,4.039999961853027,4.099999904632568,4.199999809265137,29278464.0,4.199999809265137
2019-06-21,4.25,4.179999828338623,4.190000057220459,4.199999809265137,28507629.0,4.199999809265137
2019-06-24,4.300000190734863,4.190000057220459,4.210000038146973,4.25,21311462.0,4.25
2019-06-25,4.349999904632568,4.079999923706055,4.25,4.340000152587891,39024326.0,4.340000152587891
2019-06-26,4.309999942779541,4.210000038146973,4.269999980926514,4.210000038146973,18875010.0,4.210000038146973
2019-06-27,4.260000228881836,4.159999847412109,4.210000038146973,4.170000076293945,18114752.0,4.170000076293945
2019-06-28,4.179999828338623,4.099999904632568,4.179999828338623,4.119999885559082,9947630.0,4.119999885559082
2019-07-01,4.230000019073486,4.159999847412109,4.190000057220459,4.210000038146973,20980300.0,4.210000038146973
2019-07-02,4.21999979019165,4.119999885559082,4.199999809265137,4.130000114440918,18893655.0,4.130000114440918
2019-07-03,4.190000057220459,4.119999885559082,4.179999828338623,4.139999866485596,20698750.0,4.139999866485596
2019-07-04,4.150000095367432,4.070000171661377,4.119999885559082,4.090000152587891,15536600.0,4.090000152587891
2019-07-05,4.110000133514404,4.059999942779541,4.090000152587891,4.090000152587891,9110186.0,4.090000152587891
2019-07-08,4.090000152587891,3.9000000953674316,4.090000152587891,3.9100000858306885,22962700.0,3.9100000858306885
2019-07-09,3.9800000190734863,3.880000114440918,3.940000057220459,3.9600000381469727,10439969.0,3.9600000381469727
2019-07-10,3.9800000190734863,3.9100000858306885,3.9600000381469727,3.950000047683716,7197892.0,3.950000047683716
2019-07-11,3.990000009536743,3.9200000762939453,3.9600000381469727,3.940000057220459,6290660.0,3.940000057220459
2019-07-12,3.950000047683716,3.9000000953674316,3.950000047683716,3.930000066757202,6138815.0,3.930000066757202
2019-07-15,3.9800000190734863,3.869999885559082,3.940000057220459,3.9600000381469727,9838979.0,3.9600000381469727
2019-07-16,4.039999961853027,3.940000057220459,3.9600000381469727,4.019999980926514,9892356.0,4.019999980926514
2019-07-17,4.050000190734863,3.990000009536743,4.019999980926514,3.990000009536743,6260347.0,3.990000009536743
2019-07-18,3.9800000190734863,3.9000000953674316,3.9800000190734863,3.9000000953674316,7521089.0,3.9000000953674316
2019-07-19,3.9700000286102295,3.9100000858306885,3.9100000858306885,3.930000066757202,6534366.0,3.930000066757202
2019-07-22,3.930000066757202,3.8499999046325684,3.9200000762939453,3.869999885559082,9590124.0,3.869999885559082
2019-07-23,3.9100000858306885,3.859999895095825,3.869999885559082,3.9000000953674316,3745526.0,3.9000000953674316
2019-07-24,3.950000047683716,3.9000000953674316,3.9100000858306885,3.9200000762939453,6767770.0,3.9200000762939453
2019-07-25,3.950000047683716,3.9100000858306885,3.9200000762939453,3.930000066757202,5410830.0,3.930000066757202
2019-07-26,3.9600000381469727,3.9200000762939453,3.930000066757202,3.940000057220459,5117264.0,3.940000057220459
2019-07-29,3.950000047683716,3.9100000858306885,3.930000066757202,3.930000066757202,3969626.0,3.930000066757202
2019-07-30,3.9700000286102295,3.930000066757202,3.930000066757202,3.950000047683716,6095901.0,3.950000047683716
2019-07-31,4.019999980926514,3.9100000858306885,3.9600000381469727,3.9800000190734863,9433230.0,3.9800000190734863
2019-08-01,4.019999980926514,3.950000047683716,3.9700000286102295,4.010000228881836,7621082.0,4.010000228881836
2019-08-02,4.0,3.930000066757202,3.9600000381469727,3.9700000286102295,6983773.0,3.9700000286102295
2019-08-05,4.0,3.930000066757202,3.9600000381469727,3.940000057220459,7508650.0,3.940000057220459
2019-08-06,3.9100000858306885,3.6600000858306885,3.880000114440918,3.740000009536743,12869364.0,3.740000009536743
2019-08-07,3.7899999618530273,3.7100000381469727,3.7699999809265137,3.7100000381469727,5857800.0,3.7100000381469727
2019-08-08,3.759999990463257,3.7100000381469727,3.75,3.7100000381469727,4096150.0,3.7100000381469727
2019-08-09,3.740000009536743,3.559999942779541,3.740000009536743,3.569999933242798,10532535.0,3.569999933242798
2019-08-12,3.5999999046325684,3.509999990463257,3.5899999141693115,3.5999999046325684,7315931.0,3.5999999046325684
2019-08-13,3.630000114440918,3.549999952316284,3.559999942779541,3.619999885559082,6012760.0,3.619999885559082
2019-08-14,3.680000066757202,3.619999885559082,3.6500000953674316,3.619999885559082,5873540.0,3.619999885559082
2019-08-15,3.6500000953674316,3.5199999809265137,3.559999942779541,3.640000104904175,5841476.0,3.640000104904175
2019-08-16,3.75,3.6500000953674316,3.6700000762939453,3.7100000381469727,10184914.0,3.7100000381469727
2019-08-19,3.9000000953674316,3.7100000381469727,3.740000009536743,3.819999933242798,17638145.0,3.819999933242798
2019-08-20,3.880000114440918,3.7899999618530273,3.8499999046325684,3.809999942779541,10855343.0,3.809999942779541
2019-08-21,3.869999885559082,3.7899999618530273,3.809999942779541,3.819999933242798,8207259.0,3.819999933242798
2019-08-22,3.890000104904175,3.819999933242798,3.8299999237060547,3.890000104904175,8221774.0,3.890000104904175
2019-08-23,3.890000104904175,3.799999952316284,3.890000104904175,3.8499999046325684,9171680.0,3.8499999046325684
2019-08-26,3.809999942779541,3.7300000190734863,3.7799999713897705,3.809999942779541,7200630.0,3.809999942779541
2019-08-27,3.869999885559082,3.809999942779541,3.8399999141693115,3.8399999141693115,7107103.0,3.8399999141693115
2019-08-28,3.8399999141693115,3.7799999713897705,3.8299999237060547,3.809999942779541,5907350.0,3.809999942779541
2019-08-29,3.8299999237060547,3.759999990463257,3.809999942779541,3.799999952316284,6526335.0,3.799999952316284
2019-08-30,3.819999933242798,3.6600000858306885,3.819999933242798,3.700000047683716,10723407.0,3.700000047683716
2019-09-02,3.8299999237060547,3.690000057220459,3.7100000381469727,3.799999952316284,10683677.0,3.799999952316284
2019-09-03,3.859999895095825,3.7899999618530273,3.819999933242798,3.809999942779541,8198919.0,3.809999942779541
2019-09-04,3.8299999237060547,3.7799999713897705,3.819999933242798,3.819999933242798,9754456.0,3.819999933242798
2019-09-05,3.940000057220459,3.8299999237060547,3.8499999046325684,3.869999885559082,16326533.0,3.869999885559082
2019-09-06,3.9100000858306885,3.8399999141693115,3.9100000858306885,3.859999895095825,7963117.0,3.859999895095825
2019-09-09,3.9800000190734863,3.880000114440918,3.9000000953674316,3.9700000286102295,15450384.0,3.9700000286102295
2019-09-10,4.050000190734863,3.9700000286102295,4.0,4.010000228881836,12566830.0,4.010000228881836
2019-09-11,4.039999961853027,3.9800000190734863,4.019999980926514,3.990000009536743,8666651.0,3.990000009536743
2019-09-12,4.019999980926514,3.950000047683716,3.990000009536743,3.990000009536743,10406773.0,3.990000009536743
2019-09-16,4.139999866485596,4.03000020980835,4.03000020980835,4.070000171661377,17381282.0,4.070000171661377
2019-09-17,4.099999904632568,3.9600000381469727,4.099999904632568,3.9700000286102295,16992060.0,3.9700000286102295
2019-09-18,4.0,3.950000047683716,3.9800000190734863,3.9600000381469727,13128262.0,3.9600000381469727
2019-09-19,4.110000133514404,3.950000047683716,3.9700000286102295,4.070000171661377,27942365.0,4.070000171661377
2019-09-20,4.150000095367432,4.079999923706055,4.079999923706055,4.139999866485596,16126348.0,4.139999866485596
2019-09-23,4.190000057220459,4.059999942779541,4.130000114440918,4.150000095367432,12301819.0,4.150000095367432
2019-09-24,4.199999809265137,4.119999885559082,4.150000095367432,4.159999847412109,9950197.0,4.159999847412109
2019-09-25,4.150000095367432,4.079999923706055,4.150000095367432,4.079999923706055,8060011.0,4.079999923706055
2019-09-26,4.130000114440918,3.9600000381469727,4.130000114440918,3.9700000286102295,11762172.0,3.9700000286102295
2019-09-27,4.03000020980835,3.940000057220459,4.0,3.9800000190734863,10626520.0,3.9800000190734863
2019-09-30,4.0,3.9200000762939453,3.950000047683716,3.940000057220459,6245507.0,3.940000057220459
2019-10-08,3.940000057220459,3.8299999237060547,3.9100000858306885,3.859999895095825,8857254.0,3.859999895095825
2019-10-09,3.9100000858306885,3.819999933242798,3.859999895095825,3.9000000953674316,5068609.0,3.9000000953674316
2019-10-10,3.930000066757202,3.869999885559082,3.880000114440918,3.9100000858306885,5868117.0,3.9100000858306885
2019-10-11,3.940000057220459,3.869999885559082,3.9200000762939453,3.9100000858306885,5749170.0,3.9100000858306885
2019-10-14,4.019999980926514,3.9200000762939453,3.950000047683716,3.9600000381469727,9436290.0,3.9600000381469727
2019-10-15,3.9600000381469727,3.890000104904175,3.940000057220459,3.9000000953674316,9419790.0,3.9000000953674316
2019-10-16,4.090000152587891,3.9000000953674316,3.9000000953674316,3.9800000190734863,21900365.0,3.9800000190734863
2019-10-17,3.990000009536743,3.869999885559082,3.950000047683716,3.880000114440918,17039674.0,3.880000114440918
2019-10-18,3.9800000190734863,3.859999895095825,3.869999885559082,3.9700000286102295,22247778.0,3.9700000286102295
2019-10-21,4.010000228881836,3.8499999046325684,3.9600000381469727,4.0,19053890.0,4.0
2019-10-22,4.159999847412109,3.9700000286102295,3.9800000190734863,4.130000114440918,26522218.0,4.130000114440918
2019-10-23,4.179999828338623,4.03000020980835,4.119999885559082,4.050000190734863,38197736.0,4.050000190734863
2019-10-24,4.039999961853027,3.9100000858306885,4.010000228881836,4.019999980926514,25621179.0,4.019999980926514
2019-10-25,4.21999979019165,3.930000066757202,4.0,4.21999979019165,42852129.0,4.21999979019165
2019-10-28,4.389999866485596,4.170000076293945,4.199999809265137,4.389999866485596,39768089.0,4.389999866485596
2019-10-29,4.489999771118164,4.300000190734863,4.380000114440918,4.300000190734863,64028580.0,4.300000190734863
2019-10-30,4.429999828338623,4.199999809265137,4.28000020980835,4.239999771118164,36337345.0,4.239999771118164
2019-10-31,4.28000020980835,4.139999866485596,4.25,4.139999866485596,29478761.0,4.139999866485596
2019-11-01,4.25,4.099999904632568,4.150000095367432,4.110000133514404,21136119.0,4.110000133514404
2019-11-04,4.150000095367432,4.039999961853027,4.110000133514404,4.050000190734863,28232394.0,4.050000190734863
2019-11-05,4.119999885559082,3.990000009536743,4.050000190734863,4.019999980926514,33040705.0,4.019999980926514
2019-11-06,4.03000020980835,3.940000057220459,4.0,3.9700000286102295,17361646.0,3.9700000286102295
2019-11-07,3.990000009536743,3.950000047683716,3.950000047683716,3.9600000381469727,14868419.0,3.9600000381469727
2019-11-08,3.990000009536743,3.930000066757202,3.9700000286102295,3.940000057220459,9676500.0,3.940000057220459
2019-11-11,3.9700000286102295,3.890000104904175,3.9200000762939453,3.9600000381469727,9775115.0,3.9600000381469727
2019-11-12,3.9700000286102295,3.9000000953674316,3.9600000381469727,3.940000057220459,6499261.0,3.940000057220459
2019-11-13,3.940000057220459,3.9000000953674316,3.940000057220459,3.9100000858306885,5092740.0,3.9100000858306885
2019-11-14,4.019999980926514,3.9100000858306885,3.930000066757202,4.0,11235990.0,4.0
2019-11-15,4.010000228881836,3.9200000762939453,4.0,3.930000066757202,6938820.0,3.930000066757202
2019-11-18,3.9600000381469727,3.880000114440918,3.930000066757202,3.9600000381469727,7094059.0,3.9600000381469727
2019-11-19,4.010000228881836,3.950000047683716,3.950000047683716,4.0,24995123.0,4.0
2019-11-20,4.0,3.9100000858306885,3.990000009536743,3.930000066757202,12329815.0,3.930000066757202
2019-11-21,3.940000057220459,3.9000000953674316,3.930000066757202,3.930000066757202,7691400.0,3.930000066757202
2019-11-22,3.950000047683716,3.859999895095825,3.950000047683716,3.880000114440918,12698991.0,3.880000114440918
2019-11-25,3.930000066757202,3.8399999141693115,3.859999895095825,3.9100000858306885,7010858.0,3.9100000858306885
2019-11-26,3.9200000762939453,3.859999895095825,3.890000104904175,3.869999885559082,5182090.0,3.869999885559082
2019-11-27,3.9100000858306885,3.859999895095825,3.869999885559082,3.890000104904175,3526160.0,3.890000104904175
2019-11-28,3.9100000858306885,3.859999895095825,3.890000104904175,3.880000114440918,3241800.0,3.880000114440918
2019-11-29,3.930000066757202,3.869999885559082,3.890000104904175,3.890000104904175,5805265.0,3.890000104904175
2019-12-02,3.9200000762939453,3.8499999046325684,3.890000104904175,3.869999885559082,5937931.0,3.869999885559082
2019-12-03,3.890000104904175,3.8499999046325684,3.869999885559082,3.880000114440918,4213464.0,3.880000114440918
2019-12-04,3.950000047683716,3.869999885559082,3.880000114440918,3.950000047683716,9565853.0,3.950000047683716
2019-12-05,3.990000009536743,3.940000057220459,3.950000047683716,3.950000047683716,7012569.0,3.950000047683716
2019-12-06,3.9800000190734863,3.950000047683716,3.9600000381469727,3.9700000286102295,4640105.0,3.9700000286102295
2019-12-09,3.990000009536743,3.9600000381469727,3.9700000286102295,3.9700000286102295,5066275.0,3.9700000286102295
2019-12-10,3.9700000286102295,3.940000057220459,3.9700000286102295,3.940000057220459,5975195.0,3.940000057220459
2019-12-11,3.9700000286102295,3.930000066757202,3.950000047683716,3.9600000381469727,4704046.0,3.9600000381469727
2019-12-12,3.9700000286102295,3.940000057220459,3.9600000381469727,3.9600000381469727,4501499.0,3.9600000381469727
2019-12-13,4.059999942779541,3.9700000286102295,3.9700000286102295,4.059999942779541,11647509.0,4.059999942779541
2019-12-16,4.239999771118164,4.070000171661377,4.070000171661377,4.21999979019165,30614306.0,4.21999979019165
2019-12-17,4.369999885559082,4.199999809265137,4.199999809265137,4.340000152587891,24844423.0,4.340000152587891
2019-12-18,4.460000038146973,4.349999904632568,4.349999904632568,4.409999847412109,23626998.0,4.409999847412109
2019-12-19,4.5,4.409999847412109,4.449999809265137,4.46999979019165,19795735.0,4.46999979019165
2019-12-20,4.519999980926514,4.400000095367432,4.489999771118164,4.420000076293945,15581559.0,4.420000076293945
2019-12-23,4.489999771118164,4.289999961853027,4.380000114440918,4.329999923706055,21233254.0,4.329999923706055
2019-12-24,4.409999847412109,4.309999942779541,4.389999866485596,4.369999885559082,11609920.0,4.369999885559082
2019-12-25,4.400000095367432,4.190000057220459,4.369999885559082,4.25,19131426.0,4.25
2019-12-26,4.329999923706055,4.25,4.28000020980835,4.269999980926514,13093426.0,4.269999980926514
2019-12-27,4.320000171661377,4.21999979019165,4.269999980926514,4.230000019073486,13290219.0,4.230000019073486
2019-12-30,4.400000095367432,4.199999809265137,4.230000019073486,4.380000114440918,12795660.0,4.380000114440918
2019-12-31,4.480000019073486,4.369999885559082,4.389999866485596,4.429999828338623,9333439.0,4.429999828338623
2020-01-02,4.570000171661377,4.440000057220459,4.440000057220459,4.550000190734863,13210399.0,4.550000190734863
2020-01-03,4.590000152587891,4.489999771118164,4.590000152587891,4.570000171661377,12921755.0,4.570000171661377
2020-01-06,4.630000114440918,4.539999961853027,4.559999942779541,4.590000152587891,14516344.0,4.590000152587891
2020-01-07,4.840000152587891,4.590000152587891,4.590000152587891,4.769999980926514,16418275.0,4.769999980926514
2020-01-08,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,12906557.0,4.670000076293945
2020-01-09,4.829999923706055,4.690000057220459,4.730000019073486,4.730000019073486,11650013.0,4.730000019073486
2020-01-10,4.769999980926514,4.659999847412109,4.75,4.690000057220459,9900132.0,4.690000057220459
2020-01-13,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,10404431.0,4.78000020980835
2020-01-14,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,6022899.0,4.760000228881836
2020-01-15,4.800000190734863,4.650000095367432,4.800000190734863,4.730000019073486,5263440.0,4.730000019073486
2020-01-16,4.760000228881836,4.659999847412109,4.730000019073486,4.679999828338623,4673820.0,4.679999828338623
2020-01-17,4.75,4.650000095367432,4.670000076293945,4.659999847412109,3783381.0,4.659999847412109
2020-01-20,4.760000228881836,4.619999885559082,4.730000019073486,4.760000228881836,7497878.0,4.760000228881836
2020-01-21,4.71999979019165,4.610000133514404,4.710000038146973,4.619999885559082,7409850.0,4.619999885559082
2020-01-22,4.630000114440918,4.429999828338623,4.630000114440918,4.559999942779541,8485485.0,4.559999942779541
2020-01-23,4.650000095367432,4.199999809265137,4.539999961853027,4.269999980926514,13511674.0,4.269999980926514
2020-02-03,4.699999809265137,3.8399999141693115,4.599999904632568,3.880000114440918,63012597.0,3.880000114440918
2020-02-04,4.130000114440918,3.9000000953674316,3.9800000190734863,4.059999942779541,27185759.0,4.059999942779541
2020-02-05,4.179999828338623,3.9800000190734863,4.03000020980835,4.039999961853027,27148478.0,4.039999961853027
2020-02-06,4.090000152587891,3.9800000190734863,3.990000009536743,4.059999942779541,20802778.0,4.059999942779541
2020-02-07,4.46999979019165,4.159999847412109,4.46999979019165,4.260000228881836,50494680.0,4.260000228881836
2020-02-10,4.230000019073486,4.050000190734863,4.059999942779541,4.210000038146973,25697384.0,4.210000038146973
2020-02-11,4.21999979019165,4.150000095367432,4.190000057220459,4.179999828338623,13592259.0,4.179999828338623
2020-02-12,4.210000038146973,4.150000095367432,4.190000057220459,4.199999809265137,14214506.0,4.199999809265137
2020-02-13,4.199999809265137,4.119999885559082,4.179999828338623,4.139999866485596,14611251.0,4.139999866485596
2020-02-14,4.170000076293945,4.110000133514404,4.159999847412109,4.119999885559082,11881600.0,4.119999885559082
2020-02-17,4.349999904632568,4.130000114440918,4.139999866485596,4.340000152587891,26350141.0,4.340000152587891
2020-02-18,4.400000095367432,4.260000228881836,4.389999866485596,4.340000152587891,21619462.0,4.340000152587891
2020-02-19,4.519999980926514,4.289999961853027,4.309999942779541,4.519999980926514,30555619.0,4.519999980926514
2020-02-20,4.539999961853027,4.349999904632568,4.5,4.53000020980835,35779177.0,4.53000020980835
2020-02-21,4.590000152587891,4.420000076293945,4.460000038146973,4.579999923706055,28615825.0,4.579999923706055
2020-02-24,4.53000020980835,4.369999885559082,4.510000228881836,4.449999809265137,28814015.0,4.449999809265137
2020-02-25,4.539999961853027,4.309999942779541,4.360000133514404,4.480000019073486,22492253.0,4.480000019073486
2020-02-26,4.550000190734863,4.389999866485596,4.449999809265137,4.409999847412109,14524800.0,4.409999847412109
2020-02-27,4.480000019073486,4.400000095367432,4.429999828338623,4.409999847412109,8802270.0,4.409999847412109
2020-02-28,4.369999885559082,4.190000057220459,4.289999961853027,4.21999979019165,21552644.0,4.21999979019165
2020-03-02,4.349999904632568,4.230000019073486,4.230000019073486,4.309999942779541,10423005.0,4.309999942779541
2020-03-03,4.409999847412109,4.28000020980835,4.360000133514404,4.329999923706055,14378152.0,4.329999923706055
2020-03-04,4.340000152587891,4.260000228881836,4.289999961853027,4.329999923706055,10211747.0,4.329999923706055
2020-03-05,4.46999979019165,4.340000152587891,4.360000133514404,4.449999809265137,17032083.0,4.449999809265137
2020-03-06,4.429999828338623,4.340000152587891,4.389999866485596,4.389999866485596,12765932.0,4.389999866485596
2020-03-09,4.329999923706055,4.199999809265137,4.329999923706055,4.199999809265137,16506750.0,4.199999809265137
2020-03-10,4.25,4.099999904632568,4.139999866485596,4.25,12200016.0,4.25
2020-03-11,4.260000228881836,4.179999828338623,4.25,4.199999809265137,8847182.0,4.199999809265137
2020-03-12,4.199999809265137,4.079999923706055,4.150000095367432,4.199999809265137,11746978.0,4.199999809265137
2020-03-13,4.289999961853027,3.9200000762939453,4.0,4.21999979019165,17561679.0,4.21999979019165
2020-03-16,4.269999980926514,4.079999923706055,4.239999771118164,4.130000114440918,10311476.0,4.130000114440918
2020-03-17,4.179999828338623,4.019999980926514,4.130000114440918,4.139999866485596,8919500.0,4.139999866485596
2020-03-18,4.28000020980835,4.119999885559082,4.150000095367432,4.139999866485596,10144882.0,4.139999866485596
2020-03-19,4.179999828338623,4.039999961853027,4.150000095367432,4.150000095367432,8435860.0,4.150000095367432
2020-03-20,4.199999809265137,4.110000133514404,4.170000076293945,4.139999866485596,7499272.0,4.139999866485596
2020-03-23,4.099999904632568,4.010000228881836,4.079999923706055,4.019999980926514,6884760.0,4.019999980926514
2020-03-24,4.25,4.050000190734863,4.070000171661377,4.210000038146973,16785832.0,4.210000038146973
2020-03-25,4.420000076293945,4.230000019073486,4.269999980926514,4.300000190734863,24942919.0,4.300000190734863
2020-03-26,4.380000114440918,4.210000038146973,4.289999961853027,4.300000190734863,23357638.0,4.300000190734863
2020-03-27,4.579999923706055,4.300000190734863,4.460000038146973,4.5,59827079.0,4.5
2020-03-30,4.300000190734863,4.110000133514404,4.199999809265137,4.239999771118164,43597574.0,4.239999771118164
2020-03-31,4.269999980926514,4.079999923706055,4.239999771118164,4.119999885559082,25271420.0,4.119999885559082
2020-04-01,4.170000076293945,4.059999942779541,4.110000133514404,4.110000133514404,11110579.0,4.110000133514404
2020-04-02,4.380000114440918,4.079999923706055,4.110000133514404,4.369999885559082,29324052.0,4.369999885559082
2020-04-03,4.480000019073486,4.300000190734863,4.360000133514404,4.46999979019165,38251394.0,4.46999979019165
2020-04-07,4.489999771118164,4.360000133514404,4.489999771118164,4.409999847412109,26739929.0,4.409999847412109
2020-04-08,4.420000076293945,4.340000152587891,4.349999904632568,4.380000114440918,17064914.0,4.380000114440918
2020-04-09,4.389999866485596,4.320000171661377,4.369999885559082,4.380000114440918,15234970.0,4.380000114440918
2020-04-10,4.380000114440918,4.25,4.360000133514404,4.349999904632568,26248357.0,4.349999904632568
2020-04-13,4.400000095367432,4.289999961853027,4.340000152587891,4.400000095367432,15411349.0,4.400000095367432
2020-04-14,4.429999828338623,4.349999904632568,4.400000095367432,4.409999847412109,14101500.0,4.409999847412109
2020-04-15,4.409999847412109,4.289999961853027,4.400000095367432,4.409999847412109,16803415.0,4.409999847412109
2020-04-16,4.389999866485596,4.269999980926514,4.389999866485596,4.269999980926514,16492404.0,4.269999980926514
2020-04-17,4.28000020980835,4.159999847412109,4.25,4.159999847412109,15079100.0,4.159999847412109
2020-04-20,4.190000057220459,4.139999866485596,4.170000076293945,4.170000076293945,6911000.0,4.170000076293945
2020-04-21,4.159999847412109,4.090000152587891,4.130000114440918,4.110000133514404,9818530.0,4.110000133514404
2020-04-22,4.159999847412109,4.059999942779541,4.110000133514404,4.150000095367432,8617457.0,4.150000095367432
2020-04-23,4.179999828338623,4.110000133514404,4.139999866485596,4.119999885559082,8083705.0,4.119999885559082
2020-04-24,4.130000114440918,4.050000190734863,4.119999885559082,4.059999942779541,8046504.0,4.059999942779541
2020-04-27,4.179999828338623,4.059999942779541,4.059999942779541,4.159999847412109,10860969.0,4.159999847412109
2020-04-28,4.170000076293945,4.019999980926514,4.150000095367432,4.090000152587891,8203375.0,4.090000152587891
2020-04-29,4.059999942779541,3.9700000286102295,4.019999980926514,4.03000020980835,7837635.0,4.03000020980835
2020-04-30,4.070000171661377,4.03000020980835,4.039999961853027,4.050000190734863,6330260.0,4.050000190734863
2020-05-06,4.099999904632568,4.0,4.0,4.070000171661377,5661821.0,4.070000171661377
2020-05-07,4.170000076293945,4.050000190734863,4.070000171661377,4.159999847412109,11240163.0,4.159999847412109
2020-05-08,4.159999847412109,4.079999923706055,4.150000095367432,4.079999923706055,13639082.0,4.079999923706055
2020-05-11,4.130000114440918,4.019999980926514,4.099999904632568,4.050000190734863,9422090.0,4.050000190734863
2020-05-12,4.079999923706055,4.010000228881836,4.039999961853027,4.03000020980835,5604840.0,4.03000020980835
2020-05-13,4.110000133514404,4.019999980926514,4.039999961853027,4.079999923706055,7290616.0,4.079999923706055
2020-05-14,4.139999866485596,4.039999961853027,4.070000171661377,4.119999885559082,8529013.0,4.119999885559082
2020-05-15,4.150000095367432,4.070000171661377,4.099999904632568,4.110000133514404,8141786.0,4.110000133514404
2020-05-18,4.130000114440918,4.039999961853027,4.130000114440918,4.039999961853027,5605000.0,4.039999961853027
2020-05-19,4.099999904632568,4.019999980926514,4.059999942779541,4.070000171661377,7866188.0,4.070000171661377
2020-05-20,4.070000171661377,3.9800000190734863,4.050000190734863,4.019999980926514,7923265.0,4.019999980926514
2020-05-21,4.019999980926514,3.990000009536743,4.019999980926514,3.990000009536743,3594273.0,3.990000009536743
2020-05-22,4.010000228881836,3.9200000762939453,3.990000009536743,3.950000047683716,6725796.0,3.950000047683716
2020-05-25,4.050000190734863,3.9600000381469727,3.9700000286102295,4.019999980926514,6216521.0,4.019999980926514
2020-05-26,4.039999961853027,3.990000009536743,4.03000020980835,4.039999961853027,4995695.0,4.039999961853027
2020-05-27,4.300000190734863,4.039999961853027,4.039999961853027,4.239999771118164,32966319.0,4.239999771118164
2020-05-28,4.5,4.239999771118164,4.289999961853027,4.329999923706055,48003434.0,4.329999923706055
2020-05-29,4.519999980926514,4.300000190734863,4.300000190734863,4.449999809265137,34630670.0,4.449999809265137
2020-06-01,4.900000095367432,4.579999923706055,4.599999904632568,4.900000095367432,68487401.0,4.900000095367432
2020-06-02,4.980000019073486,4.739999771118164,4.949999809265137,4.800000190734863,50763427.0,4.800000190734863
2020-06-03,4.900000095367432,4.75,4.880000114440918,4.829999923706055,31348502.0,4.829999923706055
2020-06-04,4.909999847412109,4.71999979019165,4.849999904632568,4.849999904632568,38964952.0,4.849999904632568
2020-06-05,4.929999828338623,4.769999980926514,4.869999885559082,4.829999923706055,24390444.0,4.829999923706055
2020-06-08,5.300000190734863,4.789999961853027,5.0,5.099999904632568,63162447.0,5.099999904632568
2020-06-09,5.239999771118164,5.010000228881836,5.039999961853027,5.079999923706055,41337929.0,5.079999923706055
2020-06-10,5.25,5.010000228881836,5.079999923706055,5.179999828338623,27282847.0,5.179999828338623
2020-06-11,5.309999942779541,5.059999942779541,5.239999771118164,5.099999904632568,25345328.0,5.099999904632568
2020-06-12,5.159999847412109,4.960000038146973,5.0,5.150000095367432,28434756.0,5.150000095367432
2020-06-15,5.079999923706055,4.639999866485596,5.079999923706055,4.78000020980835,69253664.0,4.78000020980835
2020-06-16,4.809999942779541,4.550000190734863,4.769999980926514,4.760000228881836,38376002.0,4.760000228881836
2020-06-17,4.760000228881836,4.510000228881836,4.699999809265137,4.730000019073486,30791193.0,4.730000019073486
2020-06-18,4.78000020980835,4.650000095367432,4.650000095367432,4.710000038146973,18810200.0,4.710000038146973
2020-06-19,4.710000038146973,4.630000114440918,4.690000057220459,4.699999809265137,15530048.0,4.699999809265137
2020-06-22,4.860000133514404,4.539999961853027,4.75,4.789999961853027,46457174.0,4.789999961853027
2020-06-23,4.829999923706055,4.53000020980835,4.820000171661377,4.559999942779541,31013698.0,4.559999942779541
2020-06-24,4.71999979019165,4.389999866485596,4.5,4.599999904632568,34782225.0,4.599999904632568
2020-06-29,4.630000114440918,4.400000095367432,4.53000020980835,4.460000038146973,22314436.0,4.460000038146973
2020-06-30,4.510000228881836,4.409999847412109,4.46999979019165,4.420000076293945,11637352.0,4.420000076293945
2020-07-01,4.46999979019165,4.320000171661377,4.409999847412109,4.429999828338623,21210516.0,4.429999828338623
2020-07-02,4.480000019073486,4.360000133514404,4.420000076293945,4.460000038146973,12625759.0,4.460000038146973
2020-07-03,4.539999961853027,4.440000057220459,4.480000019073486,4.46999979019165,14412726.0,4.46999979019165
2020-07-06,4.630000114440918,4.480000019073486,4.480000019073486,4.579999923706055,19061135.0,4.579999923706055
2020-07-07,4.690000057220459,4.489999771118164,4.619999885559082,4.639999866485596,37114762.0,4.639999866485596
2020-07-08,5.070000171661377,4.699999809265137,5.070000171661377,4.840000152587891,39618177.0,4.840000152587891
2020-07-09,5.179999828338623,4.800000190734863,4.809999942779541,5.150000095367432,58236242.0,5.150000095367432
2020-07-10,5.309999942779541,4.980000019073486,5.139999866485596,5.019999980926514,34455684.0,5.019999980926514
2020-07-13,5.150000095367432,4.929999828338623,5.019999980926514,5.090000152587891,40948097.0,5.090000152587891
2020-07-14,5.25,4.880000114440918,5.21999979019165,4.949999809265137,26500675.0,4.949999809265137
2020-07-15,4.980000019073486,4.690000057220459,4.980000019073486,4.71999979019165,26888783.0,4.71999979019165
2020-07-16,4.789999961853027,4.429999828338623,4.730000019073486,4.489999771118164,27454645.0,4.489999771118164
2020-07-17,4.590000152587891,4.320000171661377,4.480000019073486,4.570000171661377,24157047.0,4.570000171661377
2020-07-20,4.699999809265137,4.570000171661377,4.590000152587891,4.670000076293945,16895218.0,4.670000076293945
2020-07-21,4.730000019073486,4.579999923706055,4.679999828338623,4.659999847412109,15378257.0,4.659999847412109
2020-07-22,4.71999979019165,4.599999904632568,4.670000076293945,4.699999809265137,14889085.0,4.699999809265137
2020-07-23,4.679999828338623,4.5,4.639999866485596,4.559999942779541,15682534.0,4.559999942779541
2020-07-24,4.769999980926514,4.489999771118164,4.550000190734863,4.559999942779541,26310672.0,4.559999942779541
2020-07-27,5.019999980926514,4.53000020980835,4.599999904632568,5.019999980926514,39798570.0,5.019999980926514
2020-07-28,5.239999771118164,4.860000133514404,5.239999771118164,4.929999828338623,53237649.0,4.929999828338623
2020-07-29,5.139999866485596,4.920000076293945,5.010000228881836,5.059999942779541,38883352.0,5.059999942779541
2020-07-30,5.199999809265137,4.940000057220459,5.110000133514404,5.0,30184015.0,5.0
2020-07-31,5.079999923706055,4.889999866485596,5.039999961853027,5.019999980926514,28107616.0,5.019999980926514
2020-08-03,5.239999771118164,5.019999980926514,5.070000171661377,5.179999828338623,35811838.0,5.179999828338623
2020-08-04,5.420000076293945,5.119999885559082,5.230000019073486,5.230000019073486,42967702.0,5.230000019073486
2020-08-05,5.300000190734863,5.159999847412109,5.210000038146973,5.25,27971605.0,5.25
2020-08-06,5.650000095367432,5.150000095367432,5.300000190734863,5.550000190734863,57238807.0,5.550000190734863
2020-08-07,5.590000152587891,5.260000228881836,5.440000057220459,5.360000133514404,38423056.0,5.360000133514404
2020-08-10,5.769999980926514,5.400000095367432,5.400000095367432,5.610000133514404,34991233.0,5.610000133514404
2020-08-11,5.820000171661377,5.53000020980835,5.630000114440918,5.619999885559082,31839799.0,5.619999885559082
2020-08-12,5.639999866485596,5.409999847412109,5.619999885559082,5.610000133514404,19655952.0,5.610000133514404
2020-08-13,5.730000019073486,5.440000057220459,5.619999885559082,5.53000020980835,23919577.0,5.53000020980835
2020-08-14,5.710000038146973,5.5,5.519999980926514,5.650000095367432,18504104.0,5.650000095367432
2020-08-17,5.949999809265137,5.599999904632568,5.659999847412109,5.920000076293945,29550416.0,5.920000076293945
2020-08-18,6.119999885559082,5.639999866485596,5.989999771118164,6.090000152587891,34058393.0,6.090000152587891
2020-08-19,6.150000095367432,5.96999979019165,6.119999885559082,6.0,29483362.0,6.0
2020-08-20,6.329999923706055,5.630000114440918,6.03000020980835,5.789999961853027,48748066.0,5.789999961853027
2020-08-21,5.929999828338623,5.730000019073486,5.849999904632568,5.75,22424906.0,5.75
2020-08-24,5.849999904632568,5.699999809265137,5.800000190734863,5.840000152587891,18274901.0,5.840000152587891
2020-08-25,5.849999904632568,5.639999866485596,5.840000152587891,5.650000095367432,19056478.0,5.650000095367432
2020-08-26,5.739999771118164,5.559999942779541,5.630000114440918,5.650000095367432,27401818.0,5.650000095367432
2020-08-27,5.800000190734863,5.519999980926514,5.619999885559082,5.679999828338623,23245779.0,5.679999828338623
2020-08-28,5.739999771118164,5.480000019073486,5.639999866485596,5.619999885559082,20347467.0,5.619999885559082
2020-08-31,5.690000057220459,5.570000171661377,5.630000114440918,5.610000133514404,11246634.0,5.610000133514404
2020-09-01,6.019999980926514,5.590000152587891,5.610000133514404,5.960000038146973,32697169.0,5.960000038146973
2020-09-02,6.119999885559082,5.960000038146973,5.989999771118164,6.03000020980835,29538550.0,6.03000020980835
2020-09-03,6.110000133514404,5.829999923706055,6.0,5.929999828338623,21045772.0,5.929999828338623
2020-09-04,6.139999866485596,5.840000152587891,5.880000114440918,5.949999809265137,33511005.0,5.949999809265137
2020-09-07,6.139999866485596,5.610000133514404,5.949999809265137,5.650000095367432,45761796.0,5.650000095367432
2020-09-08,5.699999809265137,5.480000019073486,5.670000076293945,5.550000190734863,20844252.0,5.550000190734863
2020-09-09,5.809999942779541,5.480000019073486,5.510000228881836,5.699999809265137,32791746.0,5.699999809265137
2020-09-10,5.739999771118164,5.360000133514404,5.710000038146973,5.440000057220459,14775670.0,5.440000057220459
2020-09-11,5.699999809265137,5.369999885559082,5.460000038146973,5.550000190734863,14947277.0,5.550000190734863
2020-09-14,5.760000228881836,5.519999980926514,5.550000190734863,5.690000057220459,18829616.0,5.690000057220459
2020-09-15,5.760000228881836,5.579999923706055,5.699999809265137,5.730000019073486,19480154.0,5.730000019073486
2020-09-16,5.760000228881836,5.610000133514404,5.710000038146973,5.670000076293945,12487874.0,5.670000076293945
2020-09-17,6.03000020980835,5.590000152587891,5.679999828338623,6.0,40624227.0,6.0
2020-09-18,6.050000190734863,5.869999885559082,6.0,5.920000076293945,29763280.0,5.920000076293945
2020-09-21,6.159999847412109,5.860000133514404,5.940000057220459,6.019999980926514,31176484.0,6.019999980926514
2020-09-22,6.019999980926514,5.659999847412109,6.019999980926514,5.769999980926514,22733967.0,5.769999980926514
2020-09-23,5.800000190734863,5.480000019073486,5.789999961853027,5.559999942779541,24459892.0,5.559999942779541
2020-09-24,5.619999885559082,5.440000057220459,5.539999961853027,5.579999923706055,27007438.0,5.579999923706055
2020-09-25,5.579999923706055,5.389999866485596,5.519999980926514,5.389999866485596,16232253.0,5.389999866485596
2020-09-28,5.679999828338623,5.260000228881836,5.389999866485596,5.449999809265137,23381726.0,5.449999809265137
2020-09-29,5.579999923706055,5.380000114440918,5.579999923706055,5.380000114440918,11069480.0,5.380000114440918
2020-09-30,5.579999923706055,5.269999980926514,5.579999923706055,5.380000114440918,29548269.0,5.380000114440918
2020-10-09,5.429999828338623,5.260000228881836,5.400000095367432,5.389999866485596,21219211.0,5.389999866485596
2020-10-12,5.440000057220459,5.340000152587891,5.340000152587891,5.389999866485596,14886795.0,5.389999866485596
2020-10-13,5.380000114440918,5.269999980926514,5.349999904632568,5.320000171661377,14002800.0,5.320000171661377
2020-10-14,5.309999942779541,4.909999847412109,5.309999942779541,5.210000038146973,28863031.0,5.210000038146973
2020-10-15,5.480000019073486,5.050000190734863,5.159999847412109,5.349999904632568,30161730.0,5.349999904632568
2020-10-16,5.380000114440918,5.159999847412109,5.309999942779541,5.210000038146973,9784700.0,5.210000038146973
2020-10-19,5.25,5.110000133514404,5.25,5.210000038146973,5815170.0,5.210000038146973
2020-10-20,5.239999771118164,5.130000114440918,5.159999847412109,5.139999866485596,8573361.0,5.139999866485596
2020-10-21,5.179999828338623,5.0,5.150000095367432,5.130000114440918,14564922.0,5.130000114440918
2020-10-22,5.110000133514404,4.889999866485596,5.099999904632568,4.96999979019165,15126515.0,4.96999979019165
2020-10-23,5.170000076293945,4.929999828338623,4.960000038146973,5.150000095367432,14879655.0,5.150000095367432
2020-10-26,5.159999847412109,5.039999961853027,5.139999866485596,5.139999866485596,6498992.0,5.139999866485596
2020-10-27,5.130000114440918,5.059999942779541,5.119999885559082,5.070000171661377,1274260.0,5.070000171661377