Date,High,Low,Open,Close,Volume,Adj Close
2011-08-29,5.760869979858398,4.832729816436768,5.280799865722656,5.082369804382324,118294232.0,4.52567720413208
2011-08-30,5.082369804382324,4.576690196990967,4.999149799346924,4.589489936828613,79040015.0,4.086785316467285
2011-08-31,4.672699928283691,4.442269802093506,4.544690132141113,4.506279945373535,50887032.0,4.012689113616943
2011-09-01,4.634300231933594,4.36545991897583,4.487080097198486,4.621500015258789,46299538.0,4.115288734436035
2011-09-02,4.595890045166016,4.359059810638428,4.5702900886535645,4.36545991897583,29451032.0,3.8872933387756348
2011-09-05,4.282249927520752,4.064610004425049,4.243840217590332,4.090219974517822,26087685.0,3.6422016620635986
2011-09-06,4.141419887542725,3.9558000564575195,4.019810199737549,4.019810199737549,21668700.0,3.5795044898986816
2011-09-07,4.115819931030273,3.987799882888794,4.051809787750244,4.051809787750244,26700254.0,3.607999086380005
2011-09-08,4.064610004425049,3.789370059967041,4.032609939575195,3.80856990814209,38003849.0,3.391402006149292
2011-09-09,3.8597800731658936,3.6165499687194824,3.770169973373413,3.6677498817443848,27256426.0,3.2660067081451416
2011-09-13,3.872580051422119,3.533329963684082,3.5845398902893066,3.6805601119995117,33687532.0,3.277413845062256
2011-09-14,3.770169973373413,3.5781400203704834,3.6677498817443848,3.7445600032806396,22719128.0,3.3344032764434814
2011-09-15,3.8149800300598145,3.674149990081787,3.706160068511963,3.686959981918335,17956385.0,3.2831125259399414
2011-09-16,3.731760025024414,3.590939998626709,3.6805601119995117,3.5973401069641113,15351525.0,3.2033090591430664
2011-09-19,3.706160068511963,3.4949300289154053,3.5397300720214844,3.610140085220337,17762691.0,3.214707136154175
2011-09-20,3.6357500553131104,3.514130115509033,3.590939998626709,3.5845398902893066,16103972.0,3.191910743713379
2011-09-21,3.9429900646209717,3.5397300720214844,3.571739912033081,3.9429900646209717,57438020.0,3.5110983848571777
2011-09-22,4.32705020904541,3.853379964828491,3.8789899349212646,4.2118401527404785,87548805.0,3.750500440597534
2011-09-23,4.461470127105713,3.9814000129699707,4.032609939575195,4.282249927520752,68216830.0,3.8131983280181885
2011-09-26,4.378260135650635,4.0774102210998535,4.2118401527404785,4.128620147705078,40584836.0,3.676395893096924
2011-09-27,4.205430030822754,3.968600034713745,4.141419887542725,4.141419887542725,35082341.0,3.687793493270874
2011-09-28,4.103020191192627,3.7253599166870117,4.006999969482422,3.7445600032806396,37995725.0,3.3344032764434814
2011-09-29,3.674149990081787,3.373310089111328,3.6613500118255615,3.373310089111328,39108427.0,3.0038180351257324
2011-09-30,3.411710023880005,3.277290105819702,3.366909980773926,3.3541100025177,19664623.0,2.9867210388183594
2011-10-10,3.5845398902893066,3.3541100025177,3.392509937286377,3.5397300720214844,25894633.0,3.1520092487335205
2011-10-11,3.7573699951171875,3.469320058822632,3.5781400203704834,3.5397300720214844,30783331.0,3.1520092487335205
2011-10-12,3.6997599601745605,3.411710023880005,3.475719928741455,3.6357500553131104,23559515.0,3.2375118732452393
2011-10-13,3.968600034713745,3.5397300720214844,3.6037399768829346,3.8917899131774902,41426751.0,3.4655067920684814
2011-10-14,3.8789899349212646,3.731760025024414,3.82778000831604,3.7445600032806396,25171886.0,3.3344032764434814
2011-10-17,3.789370059967041,3.6229500770568848,3.750969886779785,3.648550033569336,17011384.0,3.2489097118377686
2011-10-18,3.610140085220337,3.4053099155426025,3.5845398902893066,3.4245200157165527,19481533.0,3.0494186878204346
2011-10-19,3.514130115509033,3.4181199073791504,3.4373199939727783,3.4437201023101807,11646134.0,3.0665156841278076
2011-10-20,3.430919885635376,3.277290105819702,3.4181199073791504,3.3029000759124756,12920592.0,2.941120147705078
2011-10-21,3.3541100025177,3.2004799842834473,3.29010009765625,3.2452900409698486,8950292.0,2.8898205757141113
2011-10-24,3.315700054168701,3.0724599361419678,3.2388899326324463,3.3029000759124756,13935357.0,2.941120147705078
2011-10-25,3.4821300506591797,3.2260899543762207,3.277290105819702,3.392509937286377,17498343.0,3.0209145545959473
2011-10-26,3.5013298988342285,3.2644898891448975,3.3605101108551025,3.4181199073791504,24645968.0,3.043719530105591
2011-10-27,3.533329963684082,3.33489990234375,3.4053099155426025,3.3541100025177,25416864.0,2.9867210388183594
2011-10-28,3.450119972229004,3.3605101108551025,3.392509937286377,3.430919885635376,18606937.0,3.05511736869812
2011-10-31,3.6037399768829346,3.475719928741455,3.4821300506591797,3.5461299419403076,24465122.0,3.157708168029785
2011-11-01,3.5397300720214844,3.430919885635376,3.514130115509033,3.469320058822632,15790551.0,3.0893118381500244
2011-11-02,3.4821300506591797,3.33489990234375,3.392509937286377,3.4629199504852295,20320002.0,3.0836126804351807
2011-11-03,3.80856990814209,3.450119972229004,3.4565200805664062,3.80856990814209,44949279.0,3.391402006149292
2011-11-04,4.167029857635498,3.8341801166534424,3.910989999771118,4.090219974517822,75653522.0,3.6422016620635986
2011-11-07,4.0582098960876465,3.910989999771118,4.032609939575195,3.949399948120117,35247428.0,3.5168066024780273
2011-11-08,3.968600034713745,3.846980094909668,3.968600034713745,3.846980094909668,23092256.0,3.425604820251465
2011-11-09,4.231040000915527,3.846980094909668,3.846980094909668,4.231040000915527,63313157.0,3.7675974369049072
2011-11-10,4.621500015258789,4.109419822692871,4.224639892578125,4.384659767150879,84518879.0,3.904390335083008
2011-11-11,4.826330184936523,4.333449840545654,4.384659767150879,4.781519889831543,95329426.0,4.2577805519104
2011-11-14,4.9671502113342285,4.704710006713867,4.92874002456665,4.826330184936523,80764351.0,4.297682285308838
2011-11-15,4.8903398513793945,4.7111101150512695,4.7495198249816895,4.762320041656494,53112976.0,4.2406840324401855
2011-11-16,4.864729881286621,4.461470127105713,4.7687201499938965,4.583089828491211,61807372.0,4.081086158752441
2011-11-17,4.653500080108643,4.480679988861084,4.602290153503418,4.544690132141113,42215329.0,4.046892166137695
2011-11-18,4.704710006713867,4.4550700187683105,4.499879837036133,4.5126800537109375,47021909.0,4.018388748168945
2011-11-21,4.941549777984619,4.487080097198486,4.531879901885986,4.877540111541748,70138225.0,4.343283653259277
2011-11-22,5.107970237731934,4.755919933319092,4.80072021484375,4.915939807891846,60977132.0,4.377477645874023
2011-11-23,4.909540176391602,4.461470127105713,4.807129859924316,4.525479793548584,57932936.0,4.029786109924316
2011-11-24,4.6919097900390625,4.307849884033203,4.416669845581055,4.627900123596191,41860459.0,4.120988368988037
2011-11-25,4.672699928283691,4.384659767150879,4.551089763641357,4.480679988861084,37318358.0,3.9898929595947266
2011-11-28,4.595890045166016,4.36545991897583,4.429470062255859,4.551089763641357,32960778.0,4.052590370178223
2011-11-29,4.640699863433838,4.499879837036133,4.608699798583984,4.531879901885986,30418283.0,4.035484790802002
2011-11-30,4.55748987197876,4.08381986618042,4.51908016204834,4.141419887542725,41680791.0,3.687793493270874
2011-12-01,4.295050144195557,4.096620082855225,4.295050144195557,4.109419822692871,29810636.0,3.6592986583709717
2011-12-02,4.071010112762451,3.846980094909668,4.032609939575195,3.872580051422119,27260719.0,3.4484009742736816
2011-12-05,4.0005998611450195,3.8149800300598145,3.8341801166534424,3.872580051422119,20542900.0,3.4484009742736816
2011-12-06,3.904589891433716,3.7189600467681885,3.8149800300598145,3.8405799865722656,16251224.0,3.4199059009552
2011-12-07,3.8405799865722656,3.8405799865722656,3.8405799865722656,3.8405799865722656,0.0,3.4199059009552
2011-12-08,4.205430030822754,3.7381598949432373,3.8405799865722656,4.141419887542725,37961275.0,3.687793493270874
2011-12-09,4.135019779205322,3.9814000129699707,4.0774102210998535,4.0774102210998535,23311604.0,3.630795478820801
2011-12-12,4.224639892578125,4.0134100914001465,4.04541015625,4.0582098960876465,20443844.0,3.6136977672576904
2011-12-13,4.103020191192627,3.770169973373413,4.0582098960876465,3.853379964828491,21174236.0,3.4313039779663086
2011-12-14,3.904589891433716,3.6357500553131104,3.8149800300598145,3.654949903488159,15981135.0,3.254608631134033
2011-12-15,3.7189600467681885,3.5205299854278564,3.5525400638580322,3.590939998626709,16255703.0,3.1976099014282227
2011-12-16,3.789370059967041,3.5525400638580322,3.629349946975708,3.7765700817108154,16826245.0,3.3629074096679688
2011-12-19,3.7829699516296387,3.610140085220337,3.7189600467681885,3.7573699951171875,16149472.0,3.3458101749420166
2011-12-20,3.8341801166534424,3.6421499252319336,3.731760025024414,3.6613500118255615,15522962.0,3.260307788848877
2011-12-21,3.7253599166870117,3.3989100456237793,3.686959981918335,3.4053099155426025,19220616.0,3.0323128700256348
2011-12-22,3.411710023880005,3.213279962539673,3.366909980773926,3.3541100025177,17081944.0,2.9867210388183594
2011-12-23,3.469320058822632,3.2836999893188477,3.3220999240875244,3.411710023880005,13605384.0,3.0380120277404785
2011-12-26,3.488529920578003,3.3220999240875244,3.411710023880005,3.3541100025177,8933077.0,2.9867210388183594
2011-12-27,3.366909980773926,3.174880027770996,3.3285000324249268,3.2068800926208496,12677444.0,2.8556175231933594
2011-12-28,3.2068800926208496,3.0276598930358887,3.194080114364624,3.1876800060272217,12716007.0,2.8385207653045654
2011-12-29,3.2388899326324463,3.136470079421997,3.1428699493408203,3.1812798976898193,9878964.0,2.8328216075897217
2011-12-30,3.251689910888672,3.1812798976898193,3.2068800926208496,3.2388899326324463,8882987.0,2.8841216564178467
2012-01-04,3.2964999675750732,3.0724599361419678,3.2708899974823,3.07886004447937,10110248.0,2.7416203022003174
2012-01-05,3.1044700145721436,2.9636499881744385,3.0404601097106934,2.976449966430664,9981516.0,2.6504273414611816
2012-01-06,3.0084500312805176,2.8420300483703613,2.976449966430664,2.950850009918213,10577779.0,2.627631664276123
2012-01-09,3.2452900409698486,2.893239974975586,2.950850009918213,3.2452900409698486,26585098.0,2.8898205757141113
2012-01-10,3.488529920578003,3.213279962539673,3.2452900409698486,3.4565200805664062,35047185.0,3.077913522720337
2012-01-11,3.469320058822632,3.3797099590301514,3.4181199073791504,3.450119972229004,21620754.0,3.072214365005493
2012-01-12,3.6165499687194824,3.3797099590301514,3.392509937286377,3.507730007171631,25013021.0,3.123514413833618
2012-01-13,3.5205299854278564,3.2644898891448975,3.475719928741455,3.315700054168701,20945580.0,2.9525184631347656
2012-01-16,3.430919885635376,3.2452900409698486,3.29010009765625,3.33489990234375,17088735.0,2.9696149826049805
2012-01-17,3.6357500553131104,3.2964999675750732,3.3285000324249268,3.565340042114258,25065025.0,3.174814224243164
2012-01-18,3.6357500553131104,3.373310089111328,3.5525400638580322,3.3861100673675537,22424553.0,3.0152158737182617
2012-01-19,3.3861100673675537,3.3861100673675537,3.3861100673675537,3.3861100673675537,0.0,3.0152158737182617
2012-01-20,3.674149990081787,3.475719928741455,3.4821300506591797,3.507730007171631,26204271.0,3.123514413833618
2012-01-30,3.565340042114258,3.4629199504852295,3.507730007171631,3.4949300289154053,12091734.0,3.1121163368225098
2012-01-31,3.590939998626709,3.469320058822632,3.488529920578003,3.5845398902893066,13968404.0,3.191910743713379
2012-02-01,3.571739912033081,3.4373199939727783,3.571739912033081,3.4821300506591797,14011355.0,3.1007187366485596
2012-02-02,3.5845398902893066,3.450119972229004,3.4949300289154053,3.5781400203704834,15589445.0,3.1862120628356934
2012-02-03,3.7445600032806396,3.5397300720214844,3.5589399337768555,3.654949903488159,23597945.0,3.254608631134033
2012-02-06,3.686959981918335,3.5973401069641113,3.648550033569336,3.654949903488159,17474581.0,3.254608631134033
2012-02-07,3.6357500553131104,3.4821300506591797,3.6229500770568848,3.533329963684082,13922392.0,3.146310329437256
2012-02-08,3.6613500118255615,3.4949300289154053,3.507730007171631,3.6421499252319336,15057497.0,3.243210554122925
2012-02-09,3.7253599166870117,3.6165499687194824,3.6421499252319336,3.6421499252319336,20575304.0,3.243210554122925
2012-02-10,4.006999969482422,3.610140085220337,3.6421499252319336,4.006999969482422,56375596.0,3.5680973529815674
2012-02-13,4.205430030822754,3.9173901081085205,3.9749999046325684,4.160630226135254,60731397.0,3.704899787902832
2012-02-14,4.147830009460449,4.0134100914001465,4.147830009460449,4.0582098960876465,27719936.0,3.6136977672576904
2012-02-15,4.461470127105713,4.032609939575195,4.0582098960876465,4.307849884033203,55371951.0,3.835993766784668
2012-02-16,4.403860092163086,4.167029857635498,4.263040065765381,4.320650100708008,38211184.0,3.8473920822143555
2012-02-17,4.359059810638428,4.160630226135254,4.32705020904541,4.179830074310303,25461965.0,3.721996545791626
2012-02-20,4.282249927520752,4.122220039367676,4.2566399574279785,4.154230117797852,24741384.0,3.6992008686065674
2012-02-21,4.378260135650635,4.141419887542725,4.147830009460449,4.352660179138184,40700500.0,3.8758959770202637
2012-02-22,4.371860027313232,4.288650035858154,4.339849948883057,4.36545991897583,28180946.0,3.8872933387756348
2012-02-23,4.352660179138184,4.205430030822754,4.352660179138184,4.288650035858154,30549828.0,3.818897247314453
2012-02-24,4.608699798583984,4.179830074310303,4.2566399574279785,4.461470127105713,52764297.0,3.972787618637085
2012-02-27,4.467870235443115,4.339849948883057,4.423069953918457,4.359059810638428,40659620.0,3.88159441947937
2012-02-28,4.346260070800781,4.205430030822754,4.320650100708008,4.263040065765381,24007847.0,3.7960922718048096
2012-02-29,4.333449840545654,4.2118401527404785,4.2566399574279785,4.275839805603027,16155682.0,3.8074898719787598
2012-03-01,4.301449775695801,4.2118401527404785,4.231040000915527,4.2566399574279785,13476870.0,3.790393352508545
2012-03-02,4.378260135650635,4.23744010925293,4.269440174102783,4.339849948883057,20812390.0,3.8644890785217285
2012-03-05,4.429470062255859,4.263040065765381,4.333449840545654,4.282249927520752,20841634.0,3.8131983280181885
2012-03-06,4.64709997177124,4.231040000915527,4.231040000915527,4.583089828491211,51181497.0,4.081086158752441
2012-03-07,4.544690132141113,4.403860092163086,4.499879837036133,4.416669845581055,29468206.0,3.932894229888916
2012-03-08,4.499879837036133,4.371860027313232,4.403860092163086,4.429470062255859,23851104.0,3.9442925453186035
2012-03-09,4.51908016204834,4.384659767150879,4.461470127105713,4.480679988861084,22790697.0,3.9898929595947266
2012-03-12,4.576690196990967,4.4102702140808105,4.480679988861084,4.461470127105713,20100277.0,3.972787618637085
2012-03-13,4.506279945373535,4.423069953918457,4.461470127105713,4.499879837036133,16187916.0,4.0069899559021
2012-03-14,4.602290153503418,4.115819931030273,4.525479793548584,4.186230182647705,40423826.0,3.7276954650878906
2012-03-15,4.231040000915527,3.8597800731658936,4.147830009460449,3.9749999046325684,27201556.0,3.539602279663086
2012-03-16,4.096620082855225,3.9173901081085205,3.9749999046325684,4.08381986618042,16236216.0,3.636502742767334
2012-03-19,4.103020191192627,3.968600034713745,4.051809787750244,4.096620082855225,17156759.0,3.6479010581970215
2012-03-20,4.186230182647705,3.9814000129699707,4.0582098960876465,4.04541015625,18312172.0,3.6023004055023193
2012-03-21,4.179830074310303,4.0005998611450195,4.064610004425049,4.115819931030273,15791529.0,3.6649975776672363
2012-03-22,4.179830074310303,4.04541015625,4.128620147705078,4.109419822692871,16155510.0,3.6592986583709717
2012-03-23,4.2118401527404785,3.904589891433716,4.032609939575195,4.141419887542725,29783539.0,3.687793493270874
2012-03-26,4.205430030822754,4.051809787750244,4.051809787750244,4.154230117797852,18104016.0,3.6992008686065674
2012-03-27,4.563889980316162,4.135019779205322,4.154230117797852,4.384659767150879,59109037.0,3.904390335083008
2012-03-28,4.531879901885986,4.160630226135254,4.3142499923706055,4.346260070800781,50332039.0,3.870197296142578
2012-03-29,4.288650035858154,3.910989999771118,4.288650035858154,3.910989999771118,36759872.0,3.4826035499572754
2012-03-30,3.8341801166534424,3.5589399337768555,3.82778000831604,3.590939998626709,29972688.0,3.1976099014282227
2012-04-05,3.7189600467681885,3.5845398902893066,3.5845398902893066,3.6997599601745605,14095891.0,3.2945103645324707
2012-04-06,3.8021700382232666,3.648550033569336,3.686959981918335,3.7445600032806396,12440125.0,3.3344032764434814
2012-04-09,3.7573699951171875,3.6357500553131104,3.7253599166870117,3.6613500118255615,9451788.0,3.260307788848877
2012-04-10,3.6933600902557373,3.4437201023101807,3.6357500553131104,3.674149990081787,14549933.0,3.2717058658599854
2012-04-11,3.7445600032806396,3.533329963684082,3.6037399768829346,3.706160068511963,14203031.0,3.3002095222473145
2012-04-12,3.7957699298858643,3.6805601119995117,3.6997599601745605,3.7829699516296387,17828845.0,3.3686060905456543
2012-04-13,4.006999969482422,3.7829699516296387,3.80856990814209,3.8981900215148926,22809697.0,3.471205949783325
2012-04-16,3.9365899562835693,3.846980094909668,3.8789899349212646,3.9173901081085205,14162403.0,3.4883029460906982
2012-04-17,3.930190086364746,3.76377010345459,3.930190086364746,3.8213798999786377,19134876.0,3.402808904647827
2012-04-18,4.192629814147949,3.8021700382232666,3.8149800300598145,4.032609939575195,37051523.0,3.590902090072632
2012-04-19,3.9941999912261963,3.872580051422119,3.968600034713745,3.9365899562835693,28873117.0,3.505399703979492
2012-04-20,4.0005998611450195,3.8597800731658936,3.904589891433716,3.9237899780273438,17672319.0,3.494001865386963
2012-04-23,3.9558000564575195,3.853379964828491,3.8789899349212646,3.8597800731658936,14421850.0,3.4370031356811523
2012-04-24,3.8597800731658936,3.571739912033081,3.8597800731658936,3.6997599601745605,21430208.0,3.2945103645324707
2012-04-25,3.904589891433716,3.6229500770568848,3.686959981918335,3.8405799865722656,22267921.0,3.4199059009552
2012-04-26,3.9365899562835693,3.7765700817108154,3.7957699298858643,3.8149800300598145,19784214.0,3.3971099853515625
2012-04-27,3.8149800300598145,3.654949903488159,3.7957699298858643,3.6933600902557373,14694055.0,3.288811683654785
2012-05-02,3.885390043258667,3.712559938430786,3.7573699951171875,3.846980094909668,19096179.0,3.425604820251465
2012-05-03,3.9621999263763428,3.8405799865722656,3.885390043258667,3.885390043258667,21219543.0,3.459807872772217
2012-05-04,3.885390043258667,3.885390043258667,3.885390043258667,3.885390043258667,0.0,3.459807872772217
2012-05-07,4.026209831237793,3.789370059967041,3.8789899349212646,4.019810199737549,33338704.0,3.5795044898986816
2012-05-08,4.019810199737549,3.930190086364746,3.9749999046325684,3.9621999263763428,16851955.0,3.5282042026519775
2012-05-09,3.987799882888794,3.853379964828491,3.910989999771118,3.9365899562835693,16757019.0,3.505399703979492
2012-05-10,4.071010112762451,3.910989999771118,3.9237899780273438,3.9941999912261963,25036912.0,3.556699514389038
2012-05-11,3.9814000129699707,3.8981900215148926,3.968600034713745,3.904589891433716,13261004.0,3.4769043922424316
2012-05-14,4.032609939575195,3.8341801166534424,3.9429900646209717,3.9365899562835693,21547156.0,3.505399703979492
2012-05-15,3.987799882888794,3.8597800731658936,3.8789899349212646,3.949399948120117,13586054.0,3.5168066024780273
2012-05-16,3.968600034713745,3.789370059967041,3.9429900646209717,3.8021700382232666,15688738.0,3.3857033252716064
2012-05-17,3.949399948120117,3.7189600467681885,3.82778000831604,3.9173901081085205,18588120.0,3.4883029460906982
2012-05-18,3.8789899349212646,3.6933600902557373,3.853379964828491,3.750969886779785,14039487.0,3.340111494064331
2012-05-21,3.7765700817108154,3.674149990081787,3.7445600032806396,3.731760025024414,7229331.0,3.3230056762695312
2012-05-22,3.7765700817108154,3.706160068511963,3.7445600032806396,3.76377010345459,10507145.0,3.3515093326568604
2012-05-23,3.76377010345459,3.6613500118255615,3.7445600032806396,3.706160068511963,10150597.0,3.3002095222473145
2012-05-24,3.7253599166870117,3.5781400203704834,3.686959981918335,3.6229500770568848,11518328.0,3.22611403465271
2012-05-25,3.654949903488159,3.571739912033081,3.6421499252319336,3.610140085220337,8311746.0,3.214707136154175
2012-05-28,3.6613500118255615,3.526930093765259,3.5525400638580322,3.6421499252319336,8187199.0,3.243210554122925
2012-05-29,3.7381598949432373,3.6229500770568848,3.648550033569336,3.6997599601745605,9935897.0,3.2945103645324707
2012-05-30,3.8341801166534424,3.674149990081787,3.6997599601745605,3.7765700817108154,14759071.0,3.3629074096679688
2012-05-31,3.8149800300598145,3.7189600467681885,3.7189600467681885,3.7829699516296387,9352200.0,3.3686060905456543
2012-06-01,3.80856990814209,3.6613500118255615,3.7445600032806396,3.686959981918335,20300558.0,3.2831125259399414
2012-06-04,3.6165499687194824,3.488529920578003,3.6165499687194824,3.507730007171631,13179515.0,3.123514413833618
2012-06-05,3.5461299419403076,3.4629199504852295,3.5205299854278564,3.488529920578003,6210841.0,3.106417179107666
2012-06-06,3.5525400638580322,3.475719928741455,3.488529920578003,3.507730007171631,5169909.0,3.123514413833618
2012-06-07,3.5525400638580322,3.4245200157165527,3.533329963684082,3.430919885635376,6746631.0,3.05511736869812
2012-06-08,3.475719928741455,3.3541100025177,3.4629199504852295,3.366909980773926,6204275.0,2.9981188774108887
2012-06-11,3.4565200805664062,3.366909980773926,3.392509937286377,3.4373199939727783,4712113.0,3.060816526412964
2012-06-12,3.4565200805664062,3.3861100673675537,3.4373199939727783,3.4181199073791504,3881746.0,3.043719530105591
2012-06-13,3.4821300506591797,3.4053099155426025,3.4245200157165527,3.475719928741455,6524046.0,3.095010280609131
2012-06-14,3.488529920578003,3.4181199073791504,3.469320058822632,3.430919885635376,4884421.0,3.05511736869812
2012-06-15,3.475719928741455,3.3989100456237793,3.4437201023101807,3.430919885635376,3673229.0,3.05511736869812
2012-06-18,3.507730007171631,3.450119972229004,3.4629199504852295,3.488529920578003,5639075.0,3.106417179107666
2012-06-19,3.4821300506591797,3.3861100673675537,3.4821300506591797,3.3989100456237793,5609797.0,3.02661395072937
2012-06-20,3.430919885635376,3.3861100673675537,3.411710023880005,3.3989100456237793,4449756.0,3.02661395072937
2012-06-21,3.392509937286377,3.258090019226074,3.366909980773926,3.2708899974823,7290351.0,2.912616491317749
2012-06-25,3.3029000759124756,3.194080114364624,3.2644898891448975,3.2004799842834473,5331512.0,2.849918842315674
2012-06-26,3.2452900409698486,3.155669927597046,3.232490062713623,3.2452900409698486,4537246.0,2.8898205757141113
2012-06-27,3.29010009765625,3.174880027770996,3.2452900409698486,3.194080114364624,4499174.0,2.84421968460083
2012-06-28,3.258090019226074,3.174880027770996,3.2004799842834473,3.1812798976898193,4127402.0,2.8328216075897217
2012-06-29,3.2004799842834473,3.07886004447937,3.1812798976898193,3.2004799842834473,4503269.0,2.849918842315674
2012-07-02,3.251689910888672,3.1876800060272217,3.2004799842834473,3.213279962539673,3933711.0,2.861316680908203
2012-07-03,3.2964999675750732,3.1876800060272217,3.2004799842834473,3.232490062713623,6475229.0,2.878422498703003
2012-07-04,3.2388899326324463,3.174880027770996,3.232490062713623,3.1876800060272217,5253755.0,2.8385207653045654
2012-07-05,3.1812798976898193,3.059659957885742,3.1684799194335938,3.07886004447937,5266653.0,2.7416203022003174
2012-07-06,3.117269992828369,2.9892499446868896,3.1044700145721436,3.110869884490967,6966025.0,2.7701241970062256
2012-07-09,3.1044700145721436,2.9572501182556152,3.1044700145721436,2.9636499881744385,4958064.0,2.6390297412872314
2012-07-10,3.0020499229431152,2.912440061569214,2.9444398880004883,2.995650053024292,4444273.0,2.667524814605713
2012-07-11,3.0276598930358887,2.9444398880004883,3.014849901199341,3.014849901199341,5419376.0,2.684621572494507
2012-07-12,3.059659957885742,2.9636499881744385,3.059659957885742,3.0276598930358887,5832054.0,2.696028232574463
2012-07-13,3.0276598930358887,2.970050096511841,2.995650053024292,2.995650053024292,4905338.0,2.667524814605713
2012-07-16,3.0212600231170654,2.8292300701141357,2.995650053024292,2.8420300483703613,5788520.0,2.530731201171875
2012-07-17,2.938040018081665,2.7524099349975586,2.8420300483703613,2.8996400833129883,5601708.0,2.582031011581421
2012-07-18,2.9636499881744385,2.8420300483703613,2.86122989654541,2.9572501182556152,5313924.0,2.633330821990967
2012-07-19,3.014849901199341,2.918839931488037,2.950850009918213,2.950850009918213,6186855.0,2.627631664276123
2012-07-20,3.059659957885742,2.912440061569214,2.9572501182556152,2.9572501182556152,12366106.0,2.633330821990967
2012-07-23,3.1300699710845947,2.835629940032959,2.918839931488037,3.117269992828369,21285865.0,2.7758231163024902
2012-07-24,3.251689910888672,3.034060001373291,3.0660600662231445,3.1876800060272217,25509336.0,2.8385207653045654
2012-07-25,3.194080114364624,3.0852599143981934,3.149280071258545,3.091670036315918,11641556.0,2.7530272006988525
2012-07-26,3.149280071258545,3.0404601097106934,3.117269992828369,3.053260087966919,6611410.0,2.718824625015259
2012-07-27,3.0852599143981934,2.9828500747680664,3.0468599796295166,3.0020499229431152,7216450.0,2.6732232570648193
2012-07-30,3.0084500312805176,2.880429983139038,3.0020499229431152,2.9060399532318115,5998223.0,2.5877299308776855
2012-07-31,2.9572501182556152,2.822819948196411,2.912440061569214,2.8676300048828125,4839685.0,2.5535271167755127
2012-08-01,2.9572501182556152,2.8484299182891846,2.854830026626587,2.950850009918213,5854149.0,2.627631664276123
2012-08-02,2.9572501182556152,2.854830026626587,2.950850009918213,2.880429983139038,4957420.0,2.564924716949463
2012-08-03,2.9572501182556152,2.880429983139038,2.9060399532318115,2.9316399097442627,3798356.0,2.6105258464813232
2012-08-06,3.034060001373291,2.8996400833129883,2.912440061569214,3.0084500312805176,7451575.0,2.678922176361084
2012-08-07,3.07886004447937,2.9828500747680664,3.0020499229431152,3.0660600662231445,8075078.0,2.73022198677063
2012-08-08,3.232490062713623,3.0084500312805176,3.0660600662231445,3.1428699493408203,17168197.0,2.798619270324707
2012-08-09,3.1428699493408203,3.053260087966919,3.136470079421997,3.098069906234741,11802900.0,2.758725881576538
2012-08-10,3.232490062713623,3.091670036315918,3.098069906234741,3.1300699710845947,14629446.0,2.7872209548950195
2012-08-13,3.117269992828369,3.0020499229431152,3.1044700145721436,3.0084500312805176,9334808.0,2.678922176361084
2012-08-14,3.034060001373291,2.918839931488037,3.0020499229431152,2.9828500747680664,6556926.0,2.6561267375946045
2012-08-15,2.9892499446868896,2.9316399097442627,2.9828500747680664,2.950850009918213,5143000.0,2.627631664276123
2012-08-16,2.950850009918213,2.9060399532318115,2.9444398880004883,2.9316399097442627,3330595.0,2.6105258464813232
2012-08-17,2.9636499881744385,2.9060399532318115,2.9316399097442627,2.9444398880004883,3720612.0,2.6219236850738525
2012-08-20,2.938040018081665,2.8676300048828125,2.912440061569214,2.9252400398254395,4408555.0,2.6048269271850586
2012-08-21,3.1236701011657715,2.9252400398254395,2.9252400398254395,3.0724599361419678,13542653.0,2.7359211444854736
2012-08-22,3.1236701011657715,3.0404601097106934,3.059659957885742,3.0852599143981934,9509093.0,2.747319221496582
2012-08-23,3.110869884490967,3.0468599796295166,3.110869884490967,3.0852599143981934,4323574.0,2.747319221496582
2012-08-24,3.098069906234741,2.9892499446868896,3.07886004447937,3.0660600662231445,12636638.0,2.73022198677063
2012-08-27,3.1236701011657715,2.9892499446868896,3.0468599796295166,3.098069906234741,8494940.0,2.758725881576538
2012-08-28,3.1044700145721436,2.9444398880004883,2.995650053024292,3.091670036315918,9801668.0,2.7530272006988525
2012-08-29,3.117269992828369,3.0468599796295166,3.0468599796295166,3.07886004447937,6784206.0,2.7416203022003174
2012-08-30,3.091670036315918,2.9828500747680664,3.07886004447937,3.0660600662231445,6915716.0,2.73022198677063
2012-08-31,3.1876800060272217,2.9892499446868896,3.0660600662231445,3.0020499229431152,23393702.0,2.6732232570648193
2012-09-03,2.8996400833129883,2.7012100219726562,2.880429983139038,2.8100199699401855,25272082.0,2.502227306365967
2012-09-04,2.8100199699401855,2.6884100437164307,2.771620035171509,2.7076098918914795,12462013.0,2.411034345626831
2012-09-05,2.758820056915283,2.694809913635254,2.7076098918914795,2.7268099784851074,7643128.0,2.4281318187713623
2012-09-06,2.7460100650787354,2.7012100219726562,2.7268099784851074,2.7268099784851074,7416381.0,2.4281318187713623
2012-09-07,2.86122989654541,2.739609956741333,2.7460100650787354,2.835629940032959,15217587.0,2.5250320434570312
2012-09-10,2.893239974975586,2.8292300701141357,2.8676300048828125,2.874030113220215,11876400.0,2.5592262744903564
2012-09-11,2.8676300048828125,2.822819948196411,2.835629940032959,2.86122989654541,7225570.0,2.547827959060669
2012-09-12,2.9060399532318115,2.8420300483703613,2.880429983139038,2.874030113220215,7690047.0,2.5592262744903564
2012-09-13,2.912440061569214,2.835629940032959,2.880429983139038,2.8420300483703613,7387674.0,2.530731201171875
2012-09-14,2.874030113220215,2.778019905090332,2.854830026626587,2.816420078277588,7912306.0,2.5079262256622314
2012-09-17,2.8100199699401855,2.7012100219726562,2.8036201000213623,2.7012100219726562,5500023.0,2.4053359031677246
2012-09-18,2.7268099784851074,2.6628000736236572,2.6884100437164307,2.675600051879883,5738807.0,2.382530927658081
2012-09-19,2.7332100868225098,2.675600051879883,2.675600051879883,2.7268099784851074,4903024.0,2.4281318187713623
2012-09-20,2.739609956741333,2.6628000736236572,2.7268099784851074,2.681999921798706,4481953.0,2.3882296085357666
2012-09-21,2.7332100868225098,2.6628000736236572,2.675600051879883,2.6884100437164307,4398819.0,2.393937826156616
2012-09-24,2.681999921798706,2.6115899085998535,2.6691999435424805,2.6500000953674316,4820747.0,2.3597347736358643
2012-09-25,2.854830026626587,2.617990016937256,2.6500000953674316,2.7076098918914795,13331701.0,2.411034345626831
2012-09-26,2.7076098918914795,2.541179895401001,2.6691999435424805,2.560389995574951,10636064.0,2.279940128326416
2012-09-27,2.617990016937256,2.5475800037384033,2.560389995574951,2.5923900604248047,7689235.0,2.3084349632263184
2012-09-28,2.624389886856079,2.5667901039123535,2.5923900604248047,2.617990016937256,5926584.0,2.331231117248535
2012-10-08,2.6628000736236572,2.598789930343628,2.624389886856079,2.617990016937256,6066372.0,2.331231117248535
2012-10-09,2.7524099349975586,2.6115899085998535,2.617990016937256,2.7332100868225098,15190211.0,2.433830738067627
2012-10-10,2.9316399097442627,2.7076098918914795,2.7332100868225098,2.874030113220215,26017676.0,2.5592262744903564
2012-10-11,2.9444398880004883,2.854830026626587,2.8676300048828125,2.912440061569214,18817909.0,2.59342885017395
2012-10-12,2.9572501182556152,2.835629940032959,2.9252400398254395,2.912440061569214,12190268.0,2.59342885017395
2012-10-15,2.950850009918213,2.854830026626587,2.8868401050567627,2.9252400398254395,18793022.0,2.6048269271850586
2012-10-16,2.9572501182556152,2.8868401050567627,2.912440061569214,2.9252400398254395,7837067.0,2.6048269271850586
2012-10-17,2.9252400398254395,2.874030113220215,2.893239974975586,2.8996400833129883,4071945.0,2.582031011581421
2012-10-18,3.053260087966919,2.8100199699401855,2.880429983139038,2.874030113220215,43544818.0,2.5592262744903564
2012-10-19,2.8676300048828125,2.7844200134277344,2.816420078277588,2.7908198833465576,18262485.0,2.485130548477173
2012-10-22,2.7652199268341064,2.714010000228882,2.7652199268341064,2.7524099349975586,8802686.0,2.450927257537842
2012-10-23,2.7908198833465576,2.7332100868225098,2.7460100650787354,2.739609956741333,7786647.0,2.4395294189453125
2012-10-24,2.758820056915283,2.7012100219726562,2.720410108566284,2.7524099349975586,5267699.0,2.450927257537842
2012-10-25,2.771620035171509,2.7012100219726562,2.7524099349975586,2.7076098918914795,5619885.0,2.411034345626831
2012-10-26,2.7076098918914795,2.598789930343628,2.7076098918914795,2.624389886856079,7075915.0,2.3369300365448
2012-10-29,2.6435999870300293,2.579590082168579,2.624389886856079,2.617990016937256,3858825.0,2.331231117248535
2012-10-30,2.6435999870300293,2.6115899085998535,2.617990016937256,2.6308000087738037,3839961.0,2.3426382541656494
2012-10-31,2.624389886856079,2.5667901039123535,2.6115899085998535,2.6115899085998535,5873537.0,2.3255319595336914
2012-11-01,2.6884100437164307,2.5923900604248047,2.5923900604248047,2.656399965286255,8356226.0,2.365433931350708
2012-11-02,2.9252400398254395,2.681999921798706,2.681999921798706,2.9252400398254395,25551651.0,2.6048269271850586
2012-11-05,3.2196900844573975,3.034060001373291,3.0724599361419678,3.2196900844573975,61809505.0,2.8670246601104736
2012-11-06,3.3413000106811523,3.059659957885742,3.3029000759124756,3.1428699493408203,72760550.0,2.798619270324707
2012-11-07,3.213279962539673,2.9636499881744385,3.155669927597046,3.014849901199341,41989292.0,2.684621572494507
2012-11-08,3.0852599143981934,2.893239974975586,2.9316399097442627,2.918839931488037,34833631.0,2.599127769470215
2012-11-09,2.976449966430664,2.8676300048828125,2.893239974975586,2.9636499881744385,25118810.0,2.6390297412872314
2012-11-12,2.9892499446868896,2.893239974975586,2.9252400398254395,2.970050096511841,17730417.0,2.644728660583496
2012-11-13,2.9636499881744385,2.675600051879883,2.9636499881744385,2.7076098918914795,29531441.0,2.411034345626831
2012-11-14,2.720410108566284,2.6435999870300293,2.681999921798706,2.6884100437164307,11921509.0,2.393937826156616
2012-11-15,2.7332100868225098,2.637200117111206,2.6691999435424805,2.6500000953674316,12212423.0,2.3597347736358643
2012-11-16,2.7332100868225098,2.637200117111206,2.637200117111206,2.694809913635254,12200498.0,2.399636745452881
2012-11-19,2.7332100868225098,2.6628000736236572,2.714010000228882,2.7268099784851074,7513129.0,2.4281318187713623
2012-11-20,2.758820056915283,2.694809913635254,2.739609956741333,2.7268099784851074,10211025.0,2.4281318187713623
2012-11-21,2.7460100650787354,2.6051900386810303,2.7268099784851074,2.720410108566284,11606110.0,2.4224326610565186
2012-11-22,2.694809913635254,2.637200117111206,2.6884100437164307,2.6500000953674316,7621825.0,2.3597347736358643
2012-11-23,2.681999921798706,2.6308000087738037,2.6435999870300293,2.6628000736236572,5520046.0,2.3711330890655518
2012-11-26,2.694809913635254,2.624389886856079,2.6628000736236572,2.6435999870300293,6227315.0,2.354036331176758
2012-11-27,2.637200117111206,2.496380090713501,2.624389886856079,2.496380090713501,12036223.0,2.2229413986206055
2012-11-28,2.5091800689697266,2.419559955596924,2.502779960632324,2.4323699474334717,4768950.0,2.165942907333374
2012-11-29,2.4707698822021484,2.3875598907470703,2.4323699474334717,2.3875598907470703,5599628.0,2.1260409355163574
2012-11-30,2.464370012283325,2.3747599124908447,2.3939599990844727,2.4323699474334717,6859557.0,2.165942907333374
2012-12-03,2.464370012283325,2.3491499423980713,2.4323699474334717,2.355560064315796,6369215.0,2.097545862197876
2012-12-04,2.361959934234619,2.163530111312866,2.304349899291992,2.342750072479248,11677258.0,2.086139440536499
2012-12-05,2.483570098876953,2.317150115966797,2.3491499423980713,2.4451699256896973,10069655.0,2.1773407459259033
2012-12-06,2.521980047225952,2.4131600856781006,2.438770055770874,2.502779960632324,9718601.0,2.228640556335449
2012-12-07,2.541179895401001,2.464370012283325,2.4899699687957764,2.521980047225952,9880270.0,2.2457375526428223
2012-12-10,2.6691999435424805,2.502779960632324,2.502779960632324,2.5859899520874023,14724488.0,2.302736282348633
2012-12-11,2.5859899520874023,2.5283799171447754,2.5731899738311768,2.5347800254821777,7827006.0,2.2571353912353516
2012-12-12,2.6884100437164307,2.5283799171447754,2.560389995574951,2.5731899738311768,11889034.0,2.2913384437561035
2012-12-13,2.560389995574951,2.483570098876953,2.560389995574951,2.4899699687957764,8102087.0,2.217233419418335
2012-12-14,2.739609956741333,2.51557993888855,2.5283799171447754,2.7076098918914795,30701099.0,2.411034345626831
2012-12-17,2.739609956741333,2.6308000087738037,2.6628000736236572,2.675600051879883,19402858.0,2.382530927658081
2012-12-18,2.6884100437164307,2.617990016937256,2.6500000953674316,2.637200117111206,11438344.0,2.348337173461914
2012-12-19,2.6435999870300293,2.598789930343628,2.624389886856079,2.624389886856079,8494421.0,2.3369300365448
2012-12-20,2.6308000087738037,2.5731899738311768,2.598789930343628,2.617990016937256,7422284.0,2.331231117248535
2012-12-21,2.6628000736236572,2.5923900604248047,2.624389886856079,2.617990016937256,6226801.0,2.331231117248535
2012-12-24,2.637200117111206,2.598789930343628,2.624389886856079,2.624389886856079,6031029.0,2.3369300365448
2012-12-25,2.739609956741333,2.5923900604248047,2.624389886856079,2.720410108566284,21562331.0,2.4224326610565186
2012-12-26,2.7524099349975586,2.6628000736236572,2.7076098918914795,2.7460100650787354,18884769.0,2.4452285766601562
2012-12-27,3.0212600231170654,2.9636499881744385,2.9636499881744385,3.0212600231170654,16252868.0,2.6903293132781982
2012-12-28,3.1684799194335938,2.9316399097442627,3.0724599361419678,2.9636499881744385,63362180.0,2.6390297412872314
2012-12-31,2.9572501182556152,2.86122989654541,2.880429983139038,2.8996400833129883,26960684.0,2.582031011581421
2013-01-04,2.938040018081665,2.7844200134277344,2.9252400398254395,2.835629940032959,20651597.0,2.5250320434570312
2013-01-07,2.86122989654541,2.7908198833465576,2.816420078277588,2.854830026626587,13391478.0,2.5421290397644043
2013-01-08,2.874030113220215,2.8100199699401855,2.816420078277588,2.8676300048828125,15291930.0,2.5535271167755127
2013-01-09,2.9060399532318115,2.822819948196411,2.8484299182891846,2.880429983139038,15685918.0,2.564924716949463
2013-01-10,2.893239974975586,2.8292300701141357,2.86122989654541,2.86122989654541,11681397.0,2.547827959060669
2013-01-11,2.9252400398254395,2.758820056915283,2.86122989654541,2.771620035171509,16391006.0,2.4680333137512207
2013-01-14,2.8996400833129883,2.7460100650787354,2.7524099349975586,2.854830026626587,13618617.0,2.5421290397644043
2013-01-15,2.918839931488037,2.835629940032959,2.86122989654541,2.893239974975586,15386080.0,2.576331853866577
2013-01-16,2.950850009918213,2.854830026626587,2.893239974975586,2.912440061569214,16899533.0,2.59342885017395
2013-01-17,2.9060399532318115,2.816420078277588,2.9060399532318115,2.8292300701141357,11428172.0,2.5193331241607666
2013-01-18,2.918839931488037,2.771620035171509,2.816420078277588,2.880429983139038,11497751.0,2.564924716949463
2013-01-21,2.9252400398254395,2.8484299182891846,2.8868401050567627,2.912440061569214,13053829.0,2.59342885017395
2013-01-22,2.918839931488037,2.822819948196411,2.918839931488037,2.854830026626587,12085412.0,2.5421290397644043
2013-01-23,2.9828500747680664,2.816420078277588,2.8484299182891846,2.976449966430664,30015257.0,2.6504273414611816
2013-01-24,3.059659957885742,2.822819948196411,3.0084500312805176,2.835629940032959,28827654.0,2.5250320434570312
2013-01-25,2.835629940032959,2.7524099349975586,2.835629940032959,2.771620035171509,11816807.0,2.4680333137512207
2013-01-28,2.8292300701141357,2.7524099349975586,2.758820056915283,2.8292300701141357,7086234.0,2.5193331241607666
2013-01-29,2.8420300483703613,2.8036201000213623,2.822819948196411,2.8292300701141357,8615748.0,2.5193331241607666
2013-01-30,2.874030113220215,2.8036201000213623,2.822819948196411,2.8676300048828125,11264899.0,2.5535271167755127
2013-01-31,2.8484299182891846,2.7844200134277344,2.8420300483703613,2.8100199699401855,10537966.0,2.502227306365967
2013-02-01,2.822819948196411,2.771620035171509,2.7908198833465576,2.822819948196411,8365466.0,2.513625144958496
2013-02-04,2.8676300048828125,2.778019905090332,2.8292300701141357,2.8036201000213623,8867046.0,2.496528387069702
2013-02-05,2.854830026626587,2.771620035171509,2.7844200134277344,2.8484299182891846,9932332.0,2.5364301204681396
2013-02-06,2.912440061569214,2.8100199699401855,2.8484299182891846,2.880429983139038,15359860.0,2.564924716949463
2013-02-07,2.874030113220215,2.822819948196411,2.8676300048828125,2.8292300701141357,9528993.0,2.5193331241607666
2013-02-08,2.86122989654541,2.8292300701141357,2.835629940032959,2.8420300483703613,5630691.0,2.530731201171875
2013-02-18,2.9060399532318115,2.835629940032959,2.8868401050567627,2.8676300048828125,9042010.0,2.5535271167755127
2013-02-19,2.880429983139038,2.8100199699401855,2.874030113220215,2.816420078277588,7631823.0,2.5079262256622314
2013-02-20,2.8484299182891846,2.8036201000213623,2.822819948196411,2.8420300483703613,5623100.0,2.530731201171875
2013-02-21,2.8996400833129883,2.8036201000213623,2.835629940032959,2.854830026626587,16708652.0,2.5421290397644043
2013-02-22,2.854830026626587,2.7844200134277344,2.835629940032959,2.8036201000213623,9058784.0,2.496528387069702
2013-02-25,2.9572501182556152,2.79721999168396,2.8036201000213623,2.912440061569214,23687456.0,2.59342885017395
2013-02-26,2.9316399097442627,2.86122989654541,2.912440061569214,2.880429983139038,14079522.0,2.564924716949463
2013-02-27,2.9252400398254395,2.8676300048828125,2.880429983139038,2.9060399532318115,10199216.0,2.5877299308776855
2013-02-28,2.918839931488037,2.822819948196411,2.912440061569214,2.9060399532318115,14696645.0,2.5877299308776855
2013-03-01,2.9892499446868896,2.880429983139038,2.912440061569214,2.976449966430664,25186387.0,2.6504273414611816
2013-03-04,2.9444398880004883,2.835629940032959,2.9444398880004883,2.874030113220215,14062730.0,2.5592262744903564
2013-03-05,2.9892499446868896,2.8484299182891846,2.8676300048828125,2.970050096511841,16530814.0,2.644728660583496
2013-03-06,3.0660600662231445,2.9252400398254395,2.9572501182556152,3.0404601097106934,23845333.0,2.7074263095855713
2013-03-07,3.0276598930358887,2.938040018081665,3.0276598930358887,2.995650053024292,16736320.0,2.667524814605713
2013-03-08,3.053260087966919,2.9252400398254395,2.995650053024292,2.938040018081665,12201426.0,2.616224527359009
2013-03-11,2.976449966430664,2.9060399532318115,2.9252400398254395,2.938040018081665,6859282.0,2.616224527359009
2013-03-12,2.9572501182556152,2.7844200134277344,2.9572501182556152,2.8100199699401855,12384923.0,2.502227306365967
2013-03-13,2.816420078277588,2.6884100437164307,2.8100199699401855,2.7268099784851074,8527993.0,2.4281318187713623
2013-03-14,2.778019905090332,2.7012100219726562,2.7268099784851074,2.7268099784851074,5905780.0,2.4281318187713623
2013-03-15,2.758820056915283,2.6884100437164307,2.714010000228882,2.720410108566284,6286186.0,2.4224326610565186
2013-03-18,2.739609956741333,2.675600051879883,2.694809913635254,2.681999921798706,5029759.0,2.3882296085357666
2013-03-19,2.7012100219726562,2.6051900386810303,2.681999921798706,2.6500000953674316,5951809.0,2.3597347736358643
2013-03-20,2.7268099784851074,2.6435999870300293,2.6691999435424805,2.7268099784851074,6131739.0,2.4281318187713623
2013-03-21,2.758820056915283,2.7012100219726562,2.720410108566284,2.7268099784851074,7751069.0,2.4281318187713623
2013-03-22,2.7268099784851074,2.681999921798706,2.714010000228882,2.714010000228882,6045458.0,2.416733503341675
2013-03-25,2.758820056915283,2.7012100219726562,2.714010000228882,2.739609956741333,5350025.0,2.4395294189453125
2013-03-26,2.7332100868225098,2.675600051879883,2.7332100868225098,2.7012100219726562,5021509.0,2.4053359031677246
2013-03-27,2.7460100650787354,2.681999921798706,2.7012100219726562,2.7012100219726562,6484434.0,2.4053359031677246
2013-03-28,2.675600051879883,2.5667901039123535,2.675600051879883,2.5667901039123535,7756381.0,2.2856392860412598
2013-03-29,2.5859899520874023,2.5475800037384033,2.5667901039123535,2.5859899520874023,4173251.0,2.302736282348633
2013-04-01,2.6051900386810303,2.5667901039123535,2.579590082168579,2.5859899520874023,2828170.0,2.302736282348633
2013-04-02,2.6115899085998535,2.553989887237549,2.579590082168579,2.560389995574951,3134105.0,2.279940128326416
2013-04-03,2.5859899520874023,2.553989887237549,2.553989887237549,2.5731899738311768,2769621.0,2.2913384437561035
2013-04-08,2.541179895401001,2.4899699687957764,2.5347800254821777,2.5283799171447754,3523076.0,2.251436710357666
2013-04-09,2.579590082168579,2.521980047225952,2.5347800254821777,2.5731899738311768,2677155.0,2.2913384437561035
2013-04-10,2.675600051879883,2.5475800037384033,2.5667901039123535,2.6308000087738037,5934203.0,2.3426382541656494
2013-04-11,2.6435999870300293,2.5923900604248047,2.637200117111206,2.6308000087738037,4876297.0,2.3426382541656494
2013-04-12,2.816420078277588,2.6691999435424805,2.681999921798706,2.694809913635254,17198168.0,2.399636745452881
2013-04-15,2.637200117111206,2.560389995574951,2.5859899520874023,2.5859899520874023,8404158.0,2.302736282348633
2013-04-16,2.598789930343628,2.5347800254821777,2.553989887237549,2.5923900604248047,4386852.0,2.3084349632263184
2013-04-17,2.6051900386810303,2.5731899738311768,2.579590082168579,2.5923900604248047,3808150.0,2.3084349632263184
2013-04-18,2.5923900604248047,2.560389995574951,2.5923900604248047,2.5859899520874023,3003748.0,2.302736282348633
2013-04-19,2.6308000087738037,2.560389995574951,2.5923900604248047,2.624389886856079,6471453.0,2.3369300365448
2013-04-22,2.6308000087738037,2.5859899520874023,2.624389886856079,2.6115899085998535,4895038.0,2.3255319595336914
2013-04-23,2.624389886856079,2.521980047225952,2.6051900386810303,2.5283799171447754,5622345.0,2.251436710357666
2013-04-24,2.5731899738311768,2.5091800689697266,2.5283799171447754,2.5667901039123535,3654308.0,2.2856392860412598
2013-04-25,2.5667901039123535,2.51557993888855,2.5667901039123535,2.51557993888855,4615756.0,2.2400386333465576
2013-04-26,2.5283799171447754,2.464370012283325,2.51557993888855,2.464370012283325,4516798.0,2.1944377422332764
2013-05-02,2.4899699687957764,2.457969903945923,2.4707698822021484,2.477169990539551,3035198.0,2.2058355808258057
2013-05-03,2.5347800254821777,2.477169990539551,2.477169990539551,2.521980047225952,3018630.0,2.2457375526428223
2013-05-06,2.560389995574951,2.521980047225952,2.521980047225952,2.553989887237549,3828522.0,2.2742409706115723
2013-05-07,2.6051900386810303,2.521980047225952,2.5475800037384033,2.5923900604248047,5347352.0,2.3084349632263184
2013-05-08,2.598789930343628,2.5347800254821777,2.579590082168579,2.5731899738311768,5338457.0,2.2913384437561035
2013-05-09,2.5667901039123535,2.51557993888855,2.5667901039123535,2.5283799171447754,5355028.0,2.251436710357666
2013-05-10,2.5475800037384033,2.502779960632324,2.5091800689697266,2.5475800037384033,4492642.0,2.26853346824646
2013-05-13,2.541179895401001,2.51557993888855,2.5347800254821777,2.5347800254821777,3462090.0,2.2571353912353516
2013-05-14,2.5283799171447754,2.483570098876953,2.5283799171447754,2.5091800689697266,3556291.0,2.234339475631714
2013-05-15,2.5283799171447754,2.4899699687957764,2.5091800689697266,2.521980047225952,2593272.0,2.2457375526428223
2013-05-16,2.560389995574951,2.496380090713501,2.521980047225952,2.560389995574951,6851039.0,2.279940128326416
2013-05-17,2.5923900604248047,2.541179895401001,2.5475800037384033,2.5923900604248047,7060603.0,2.3084349632263184
2013-05-20,2.6115899085998535,2.5731899738311768,2.6051900386810303,2.6051900386810303,8464541.0,2.319833278656006
2013-05-21,2.6500000953674316,2.5859899520874023,2.598789930343628,2.617990016937256,7555953.0,2.331231117248535
2013-05-22,2.6308000087738037,2.5923900604248047,2.624389886856079,2.6051900386810303,6922468.0,2.319833278656006
2013-05-23,2.617990016937256,2.560389995574951,2.598789930343628,2.5731899738311768,6606062.0,2.2913384437561035
2013-05-24,2.624389886856079,2.5667901039123535,2.5731899738311768,2.617990016937256,6787112.0,2.331231117248535
2013-05-27,2.656399965286255,2.6051900386810303,2.624389886856079,2.6435999870300293,9257820.0,2.354036331176758
2013-05-28,2.6691999435424805,2.6051900386810303,2.6500000953674316,2.656399965286255,10132016.0,2.365433931350708
2013-05-29,2.79721999168396,2.6500000953674316,2.681999921798706,2.739609956741333,24931227.0,2.4395294189453125
2013-05-30,3.014849901199341,2.7012100219726562,2.720410108566284,3.014849901199341,53544250.0,2.684621572494507
2013-05-31,3.315700054168701,3.0084500312805176,3.014849901199341,3.155669927597046,115413752.0,2.8100168704986572
2013-06-03,3.136470079421997,3.0212600231170654,3.1044700145721436,3.0468599796295166,49559448.0,2.713125467300415
2013-06-04,3.1236701011657715,2.995650053024292,3.0660600662231445,3.0468599796295166,42301546.0,2.713125467300415
2013-06-05,3.0404601097106934,2.893239974975586,3.0404601097106934,2.950850009918213,26728181.0,2.627631664276123
2013-06-06,3.0660600662231445,2.918839931488037,2.9636499881744385,2.938040018081665,28791737.0,2.616224527359009
2013-06-07,2.995650053024292,2.816420078277588,2.9444398880004883,2.893239974975586,21184396.0,2.576331853866577
2013-06-13,2.874030113220215,2.6051900386810303,2.8292300701141357,2.7076098918914795,16982597.0,2.411034345626831
2013-06-14,2.7652199268341064,2.6884100437164307,2.7076098918914795,2.739609956741333,11206998.0,2.4395294189453125
2013-06-17,2.854830026626587,2.7332100868225098,2.7908198833465576,2.7460100650787354,17037048.0,2.4452285766601562
2013-06-18,2.7908198833465576,2.656399965286255,2.739609956741333,2.7524099349975586,14204614.0,2.450927257537842
2013-06-19,2.739609956741333,2.656399965286255,2.720410108566284,2.720410108566284,8726664.0,2.4224326610565186
2013-06-20,2.7076098918914795,2.560389995574951,2.6884100437164307,2.5923900604248047,12252053.0,2.3084349632263184
2013-06-21,2.5731899738311768,2.4707698822021484,2.5731899738311768,2.541179895401001,11080147.0,2.2628345489501953
2013-06-24,2.5475800037384033,2.355560064315796,2.5283799171447754,2.400360107421875,12875285.0,2.137439250946045
2013-06-25,2.4131600856781006,2.1699299812316895,2.3683600425720215,2.381160020828247,13113424.0,2.1203420162200928
2013-06-26,2.4451699256896973,2.355560064315796,2.3939599990844727,2.419559955596924,9306967.0,2.1545357704162598
2013-06-27,2.4515700340270996,2.317150115966797,2.4323699474334717,2.3363499641418457,13106874.0,2.0804402828216553
2013-06-28,2.3939599990844727,2.25954008102417,2.2787399291992188,2.3363499641418457,7773846.0,2.0804402828216553
2013-07-01,2.4131600856781006,2.317150115966797,2.3491499423980713,2.381160020828247,7299455.0,2.1203420162200928
2013-07-02,2.4067599773406982,2.355560064315796,2.3747599124908447,2.400360107421875,6842723.0,2.137439250946045
2013-07-03,2.400360107421875,2.3107500076293945,2.400360107421875,2.3875598907470703,8594898.0,2.1260409355163574
2013-07-04,2.457969903945923,2.317150115966797,2.355560064315796,2.4259700775146484,11566489.0,2.1602437496185303
2013-07-05,2.4451699256896973,2.3939599990844727,2.3939599990844727,2.400360107421875,9380230.0,2.137439250946045
2013-07-08,2.342750072479248,2.265939950942993,2.342750072479248,2.2723400592803955,8926556.0,2.023441791534424
2013-07-09,2.304349899291992,2.25954008102417,2.2723400592803955,2.2915399074554443,3011176.0,2.0405383110046387
2013-07-10,2.521980047225952,2.265939950942993,2.2915399074554443,2.521980047225952,27096912.0,2.2457375526428223
2013-07-11,2.694809913635254,2.5475800037384033,2.560389995574951,2.598789930343628,35183289.0,2.314134359359741
2013-07-12,2.681999921798706,2.4899699687957764,2.5731899738311768,2.624389886856079,25090907.0,2.3369300365448
2013-07-15,2.675600051879883,2.5731899738311768,2.6051900386810303,2.617990016937256,16941748.0,2.331231117248535
2013-07-16,2.771620035171509,2.5923900604248047,2.6308000087738037,2.681999921798706,26238329.0,2.3882296085357666
2013-07-17,2.6691999435424805,2.5923900604248047,2.6691999435424805,2.6115899085998535,18766486.0,2.3255319595336914
2013-07-18,2.6628000736236572,2.541179895401001,2.553989887237549,2.5923900604248047,12482787.0,2.3084349632263184
2013-07-19,2.714010000228882,2.5475800037384033,2.579590082168579,2.675600051879883,29043074.0,2.382530927658081
2013-07-22,2.79721999168396,2.6115899085998535,2.6435999870300293,2.778019905090332,35401593.0,2.4737322330474854
2013-07-23,2.835629940032959,2.7076098918914795,2.7460100650787354,2.79721999168396,24598587.0,2.4908292293548584
2013-07-24,2.79721999168396,2.694809913635254,2.7652199268341064,2.7268099784851074,19733363.0,2.4281318187713623
2013-07-25,2.758820056915283,2.617990016937256,2.7076098918914795,2.637200117111206,15559035.0,2.348337173461914
2013-07-26,2.675600051879883,2.579590082168579,2.624389886856079,2.6115899085998535,10209487.0,2.3255319595336914
2013-07-29,2.6051900386810303,2.496380090713501,2.598789930343628,2.502779960632324,11281879.0,2.228640556335449
2013-07-30,2.553989887237549,2.4515700340270996,2.496380090713501,2.5347800254821777,7802771.0,2.2571353912353516
2013-07-31,2.5667901039123535,2.5091800689697266,2.5283799171447754,2.51557993888855,6496215.0,2.2400386333465576
2013-08-01,2.5667901039123535,2.502779960632324,2.51557993888855,2.5667901039123535,7381241.0,2.2856392860412598
2013-08-02,2.5923900604248047,2.553989887237549,2.5731899738311768,2.5667901039123535,9431413.0,2.2856392860412598
2013-08-05,2.617990016937256,2.541179895401001,2.5667901039123535,2.5923900604248047,8381898.0,2.3084349632263184
2013-08-06,2.6691999435424805,2.5859899520874023,2.5923900604248047,2.6628000736236572,12883751.0,2.3711330890655518
2013-08-07,2.675600051879883,2.6051900386810303,2.6628000736236572,2.617990016937256,11243667.0,2.331231117248535
2013-08-08,2.6628000736236572,2.5667901039123535,2.617990016937256,2.624389886856079,12028741.0,2.3369300365448
2013-08-09,2.656399965286255,2.5731899738311768,2.6115899085998535,2.6115899085998535,10044500.0,2.3255319595336914
2013-08-12,2.675600051879883,2.598789930343628,2.6115899085998535,2.6691999435424805,13257348.0,2.3768320083618164
2013-08-13,2.681999921798706,2.6435999870300293,2.675600051879883,2.6691999435424805,9873915.0,2.3768320083618164
2013-08-14,2.758820056915283,2.656399965286255,2.6691999435424805,2.681999921798706,22662688.0,2.3882296085357666
2013-08-15,2.950850009918213,2.681999921798706,2.7012100219726562,2.8420300483703613,56466667.0,2.530731201171875
2013-08-16,2.816420078277588,2.6884100437164307,2.7524099349975586,2.7012100219726562,31732142.0,2.4053359031677246
2013-08-19,2.9444398880004883,2.6691999435424805,2.6691999435424805,2.874030113220215,34974366.0,2.5592262744903564
2013-08-20,2.9572501182556152,2.816420078277588,2.8292300701141357,2.8868401050567627,36167239.0,2.5706331729888916
2013-08-21,3.0276598930358887,2.86122989654541,2.874030113220215,2.9572501182556152,37466043.0,2.633330821990967
2013-08-22,2.976449966430664,2.8484299182891846,2.950850009918213,2.8676300048828125,23434474.0,2.5535271167755127
2013-08-23,3.059659957885742,2.8420300483703613,2.8420300483703613,2.995650053024292,37907753.0,2.667524814605713
2013-08-26,3.2964999675750732,2.8996400833129883,2.970050096511841,3.155669927597046,47067168.0,2.8100168704986572
2013-08-27,3.3605101108551025,3.091670036315918,3.1236701011657715,3.2196900844573975,54167786.0,2.8670246601104736
2013-08-28,3.5397300720214844,3.3413000106811523,3.3605101108551025,3.5397300720214844,43897749.0,3.1520092487335205
2013-08-29,3.5461299419403076,3.373310089111328,3.5205299854278564,3.392509937286377,78000031.0,3.0209145545959473
2013-08-30,3.629349946975708,3.2068800926208496,3.366909980773926,3.2388899326324463,89465806.0,2.8841216564178467
2013-09-02,3.309299945831299,2.912440061569214,3.1620800495147705,2.995650053024292,62066596.0,2.667524814605713
2013-09-03,3.0276598930358887,2.880429983139038,2.9636499881744385,3.014849901199341,39920886.0,2.684621572494507
2013-09-04,3.0724599361419678,2.9444398880004883,2.976449966430664,2.995650053024292,36101519.0,2.667524814605713
2013-09-05,2.976449966430664,2.880429983139038,2.9636499881744385,2.912440061569214,28039109.0,2.59342885017395
2013-09-06,3.0404601097106934,2.8676300048828125,2.918839931488037,2.995650053024292,36923354.0,2.667524814605713
2013-09-09,3.174880027770996,2.918839931488037,2.976449966430664,3.110869884490967,52311955.0,2.7701241970062256
2013-09-10,3.155669927597046,3.0468599796295166,3.098069906234741,3.117269992828369,35060271.0,2.7758231163024902
2013-09-11,3.1428699493408203,2.9444398880004883,3.136470079421997,2.9892499446868896,30357614.0,2.661825656890869
2013-09-12,3.0404601097106934,2.9316399097442627,2.9572501182556152,2.995650053024292,16074907.0,2.667524814605713
2013-09-13,3.0404601097106934,2.9444398880004883,2.9828500747680664,3.0212600231170654,16722157.0,2.6903293132781982
2013-09-16,3.091670036315918,2.995650053024292,3.0084500312805176,3.0020499229431152,16153000.0,2.6732232570648193
2013-09-17,3.29010009765625,2.86122989654541,2.9892499446868896,3.098069906234741,49995342.0,2.758725881576538
2013-09-18,3.053260087966919,2.9444398880004883,3.014849901199341,3.014849901199341,21035014.0,2.684621572494507
2013-09-23,3.0660600662231445,2.9828500747680664,3.0084500312805176,3.034060001373291,19105317.0,2.7017273902893066
2013-09-24,3.0404601097106934,2.912440061569214,3.0404601097106934,2.970050096511841,18944132.0,2.644728660583496
2013-09-25,2.9828500747680664,2.893239974975586,2.950850009918213,2.8996400833129883,17567620.0,2.582031011581421
2013-09-26,2.893239974975586,2.8036201000213623,2.880429983139038,2.822819948196411,14692172.0,2.513625144958496
2013-09-27,2.9060399532318115,2.8100199699401855,2.8100199699401855,2.8420300483703613,11033954.0,2.530731201171875
2013-09-30,2.8996400833129883,2.835629940032959,2.8676300048828125,2.880429983139038,7097249.0,2.564924716949463
2013-10-08,2.9636499881744385,2.874030113220215,2.880429983139038,2.9316399097442627,12455619.0,2.6105258464813232
2013-10-09,3.2260899543762207,2.9252400398254395,2.9444398880004883,3.2260899543762207,55481933.0,2.8727235794067383
2013-10-10,3.5013298988342285,3.2068800926208496,3.309299945831299,3.213279962539673,65276980.0,2.861316680908203
2013-10-11,3.2836899757385254,3.110869884490967,3.1428699493408203,3.2004799842834473,27273566.0,2.849918842315674
2013-10-14,3.2964999675750732,3.174880027770996,3.232490062713623,3.232490062713623,23445127.0,2.878422498703003
2013-10-15,3.354099988937378,3.136470079421997,3.2644898891448975,3.3029000759124756,35807179.0,2.941120147705078
2013-10-16,3.6357500553131104,3.309299945831299,3.4629199504852295,3.3285000324249268,59178788.0,2.9639158248901367
2013-10-17,3.315700054168701,3.174880027770996,3.2068800926208496,3.2388899326324463,28050043.0,2.8841216564178467
2013-10-18,3.2644898891448975,3.1812798976898193,3.2004799842834473,3.2068800926208496,14250740.0,2.8556175231933594
2013-10-21,3.354099988937378,3.1428699493408203,3.2004799842834473,3.315700054168701,22330701.0,2.9525184631347656
2013-10-22,3.4629199504852295,3.2836899757385254,3.309299945831299,3.3477001190185547,30381661.0,2.981013298034668
2013-10-23,3.354099988937378,3.155669927597046,3.2964999675750732,3.2004799842834473,21233687.0,2.849918842315674
2013-10-24,3.315700054168701,3.2004799842834473,3.251689910888672,3.2452900409698486,15776223.0,2.8898205757141113
2013-10-25,3.251689910888672,3.0404601097106934,3.2196900844573975,3.110869884490967,15010471.0,2.7701241970062256
2013-10-28,3.149280071258545,3.059659957885742,3.117269992828369,3.136470079421997,6884687.0,2.792919874191284
2013-10-29,3.251689910888672,2.912440061569214,3.149280071258545,3.098069906234741,16679107.0,2.758725881576538
2013-10-30,3.251689910888672,2.9828500747680664,3.0724599361419678,3.2004799842834473,18045290.0,2.849918842315674
2013-10-31,3.3029000759124756,3.110869884490967,3.136470079421997,3.2708899974823,20144147.0,2.912616491317749
2013-11-01,3.3285000324249268,3.1684799194335938,3.2836899757385254,3.3220999240875244,19536780.0,2.958216905593872
2013-11-04,3.450119972229004,3.29010009765625,3.3285000324249268,3.4437201023101807,31048886.0,3.0665156841278076
2013-11-05,3.5205299854278564,3.366909980773926,3.392509937286377,3.4565200805664062,27800284.0,3.077913522720337
2013-11-06,3.4949300289154053,3.2964999675750732,3.4565200805664062,3.315700054168701,24338165.0,2.9525184631347656
2013-11-07,3.3477001190185547,3.2260899543762207,3.3220999240875244,3.232490062713623,14964283.0,2.878422498703003
2013-11-08,3.3029000759124756,3.1876800060272217,3.2004799842834473,3.29010009765625,12107376.0,2.929722309112549
2013-11-11,3.5781400203704834,3.2708899974823,3.2708899974823,3.4949300289154053,44518027.0,3.1121163368225098
2013-11-12,3.610140085220337,3.4053099155426025,3.430919885635376,3.507730007171631,28581914.0,3.123514413833618
2013-11-13,3.82778000831604,3.4373199939727783,3.526930093765259,3.6677498817443848,51822564.0,3.2660067081451416
2013-11-14,3.910989999771118,3.610140085220337,3.6805601119995117,3.82778000831604,45540706.0,3.408508062362671
2013-11-15,3.9749999046325684,3.7189600467681885,3.7573699951171875,3.80856990814209,41462707.0,3.391402006149292
2013-11-18,3.853379964828491,3.7253599166870117,3.7765700817108154,3.7573699951171875,39118136.0,3.3458101749420166
2013-11-19,3.866179943084717,3.706160068511963,3.7445600032806396,3.7253599166870117,29717291.0,3.3173065185546875
2013-11-20,4.019810199737549,3.6933600902557373,3.7445600032806396,3.987799882888794,42471399.0,3.5510001182556152
2013-11-21,4.288650035858154,3.8597800731658936,3.904589891433716,3.9173901081085205,51111950.0,3.4883029460906982
2013-11-22,4.013400077819824,3.8149800300598145,3.8917899131774902,3.930190086364746,26666239.0,3.4997007846832275
2013-11-25,4.2566399574279785,3.872580051422119,3.8917899131774902,4.231040000915527,41472959.0,3.7675974369049072
2013-11-26,4.410260200500488,4.128620147705078,4.269440174102783,4.1734299659729,40964798.0,3.716297149658203
2013-11-27,4.346250057220459,4.08381986618042,4.135019779205322,4.243840217590332,24504751.0,3.7789955139160156
2013-11-28,4.4550700187683105,4.154230117797852,4.231040000915527,4.448669910430908,30879405.0,3.9613895416259766
2013-11-29,4.544680118560791,4.320650100708008,4.538280010223389,4.339849948883057,33050342.0,3.8644890785217285
2013-12-02,4.32705020904541,3.910989999771118,4.1734299659729,4.218239784240723,28713252.0,3.7561988830566406
2013-12-03,4.5126800537109375,4.218239784240723,4.218239784240723,4.467870235443115,27467678.0,3.9784865379333496
2013-12-04,4.5702900886535645,4.397459983825684,4.467870235443115,4.51908016204834,38253461.0,4.024087429046631
2013-12-05,4.531879901885986,4.320650100708008,4.5126800537109375,4.391059875488281,24890229.0,3.9100892543792725
2013-12-06,4.416669845581055,4.231040000915527,4.371860027313232,4.359059810638428,16777248.0,3.88159441947937
2013-12-09,4.403860092163086,4.250239849090576,4.352660179138184,4.359059810638428,14532860.0,3.88159441947937
2013-12-10,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-11,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-12,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-13,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-16,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-17,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-18,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-19,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-20,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-23,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-24,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-25,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-26,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-27,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-30,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2013-12-31,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2014-01-02,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2014-01-03,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2014-01-06,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2014-01-07,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2014-01-08,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2014-01-09,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2014-01-10,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2014-01-13,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2014-01-14,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2014-01-15,4.359059810638428,4.359059810638428,4.359059810638428,4.359059810638428,0.0,3.88159441947937
2014-01-16,4.493480205535889,3.9237899780273438,4.493480205535889,3.9365899562835693,39387350.0,3.505399703979492
2014-01-17,3.930190086364746,3.6933600902557373,3.846980094909668,3.712559938430786,20163326.0,3.305908441543579
2014-01-20,3.8149800300598145,3.686959981918335,3.6933600902557373,3.712559938430786,10561714.0,3.305908441543579
2014-01-21,3.8149800300598145,3.6997599601745605,3.706160068511963,3.712559938430786,8350801.0,3.305908441543579
2014-01-22,3.7765700817108154,3.6933600902557373,3.7253599166870117,3.7573699951171875,12136954.0,3.3458101749420166
2014-01-23,3.76377010345459,3.5973401069641113,3.76377010345459,3.674149990081787,14960210.0,3.2717058658599854
2014-01-24,3.6997599601745605,3.629349946975708,3.6677498817443848,3.6805601119995117,9994565.0,3.277413845062256
2014-01-27,3.6933600902557373,3.5781400203704834,3.648550033569336,3.590939998626709,12230017.0,3.1976099014282227
2014-01-28,3.6677498817443848,3.5781400203704834,3.5781400203704834,3.6357500553131104,7748571.0,3.2375118732452393
2014-01-29,3.6677498817443848,3.61653995513916,3.6421499252319336,3.654949903488159,6260605.0,3.254608631134033
2014-01-30,3.7829699516296387,3.6933600902557373,3.6933600902557373,3.7381598949432373,13539394.0,3.328704357147217
2014-02-07,3.770169973373413,3.629349946975708,3.712559938430786,3.770169973373413,9058661.0,3.357208251953125
2014-02-10,4.147819995880127,3.7765700817108154,3.7765700817108154,4.147819995880127,27468768.0,3.6934926509857178
2014-02-11,4.55748987197876,4.154230117797852,4.480679988861084,4.2566399574279785,37056039.0,3.790393352508545
2014-02-12,4.544680118560791,4.269440174102783,4.282249927520752,4.384659767150879,33046964.0,3.904390335083008
2014-02-13,4.493480205535889,4.231040000915527,4.391059875488281,4.307849884033203,23988007.0,3.835993766784668
2014-02-14,4.435870170593262,4.243840217590332,4.243840217590332,4.378260135650635,14494035.0,3.8986918926239014
2014-02-17,4.467870235443115,4.339849948883057,4.339849948883057,4.403860092163086,14120896.0,3.921487808227539
2014-02-18,4.595890045166016,4.352660179138184,4.378260135650635,4.538280010223389,28419859.0,4.041183948516846
2014-02-19,4.941549777984619,4.480679988861084,4.538280010223389,4.666299819946289,27067905.0,4.155180931091309
2014-02-20,4.762320041656494,4.5126800537109375,4.685510158538818,4.563889980316162,19053088.0,4.06398868560791
2014-02-21,4.608699798583984,4.352660179138184,4.563889980316162,4.467870235443115,12704824.0,3.9784865379333496
2014-02-24,4.448669910430908,4.2566399574279785,4.416669845581055,4.307849884033203,15420890.0,3.835993766784668
2014-02-25,4.435870170593262,3.9621999263763428,4.301449775695801,4.135019779205322,17799128.0,3.6820945739746094
2014-02-26,4.205430030822754,3.8917899131774902,4.032609939575195,4.160630226135254,9241366.0,3.704899787902832
2014-02-27,4.275839805603027,4.064610004425049,4.243840217590332,4.090219974517822,9630080.0,3.6422016620635986
2014-02-28,4.167029857635498,4.026209831237793,4.032609939575195,4.147819995880127,6001888.0,3.6934926509857178
2014-03-03,4.275839805603027,4.128620147705078,4.128620147705078,4.275839805603027,7722700.0,3.8074898719787598
2014-03-04,4.4550700187683105,4.1734299659729,4.23744010925293,4.403860092163086,14312040.0,3.921487808227539
2014-03-05,4.435870170593262,4.288650035858154,4.384659767150879,4.36545991897583,10140024.0,3.8872933387756348
2014-03-06,4.423069953918457,4.231040000915527,4.359059810638428,4.307849884033203,7426396.0,3.835993766784668
2014-03-07,4.352660179138184,4.250239849090576,4.320650100708008,4.320650100708008,5957057.0,3.8473920822143555
2014-03-10,4.3142499923706055,4.04541015625,4.243840217590332,4.0582098960876465,7249804.0,3.6136977672576904
2014-03-11,4.103020191192627,4.013400077819824,4.026209831237793,4.071010112762451,4351454.0,3.625096082687378
2014-03-12,4.090219974517822,3.8597800731658936,4.090219974517822,3.949389934539795,7140191.0,3.5167975425720215
2014-03-13,4.0005998611450195,3.904589891433716,3.949389934539795,3.9814000129699707,4500783.0,3.545301675796509
2014-03-14,3.987799882888794,3.8405799865722656,3.9814000129699707,3.9173901081085205,5851517.0,3.4883029460906982
2014-03-17,4.051809787750244,3.872580051422119,3.9237899780273438,4.032609939575195,6498193.0,3.590902090072632
2014-03-18,4.109419822692871,4.006999969482422,4.013400077819824,4.08381986618042,5272659.0,3.636502742767334
2014-03-19,4.08381986618042,3.987799882888794,4.08381986618042,4.032609939575195,5024976.0,3.590902090072632
2014-03-20,4.08381986618042,3.904589891433716,4.0005998611450195,3.910989999771118,4646761.0,3.4826035499572754
2014-03-21,3.987799882888794,3.872580051422119,3.910989999771118,3.9749999046325684,5672837.0,3.539602279663086
2014-03-24,4.154230117797852,3.9429900646209717,3.968600034713745,4.122220039367676,9174278.0,3.670696973800659
2014-03-25,4.205430030822754,4.0582098960876465,4.128620147705078,4.103020191192627,5919360.0,3.653599977493286
2014-03-26,4.320650100708008,4.090219974517822,4.109419822692871,4.2566399574279785,12721769.0,3.790393352508545
2014-03-27,4.288650035858154,4.167029857635498,4.2566399574279785,4.186230182647705,7816150.0,3.7276954650878906
2014-03-28,4.218239784240723,4.039010047912598,4.186230182647705,4.103020191192627,5934062.0,3.653599977493286
2014-03-31,4.103020191192627,3.968600034713745,4.103020191192627,3.9814000129699707,4898364.0,3.545301675796509
2014-04-01,4.04541015625,3.9429900646209717,3.987799882888794,4.026209831237793,3800359.0,3.585202932357788
2014-04-02,4.090219974517822,4.0005998611450195,4.032609939575195,4.019810199737549,3589386.0,3.5795044898986816
2014-04-03,4.04541015625,3.968600034713745,4.019810199737549,4.013400077819824,3237022.0,3.573796272277832
2014-04-04,4.039010047912598,3.9749999046325684,4.006999969482422,4.006999969482422,5072881.0,3.5680973529815674
2014-04-08,4.071010112762451,3.987799882888794,4.013400077819824,4.064610004425049,5702933.0,3.6193971633911133
2014-04-09,4.275839805603027,4.051809787750244,4.064610004425049,4.269440174102783,14987104.0,3.801791191101074
2014-04-10,4.295050144195557,4.179830074310303,4.275839805603027,4.218239784240723,10759798.0,3.7561988830566406
2014-04-11,4.269440174102783,4.160630226135254,4.224639892578125,4.218239784240723,9738776.0,3.7561988830566406
2014-04-14,4.640699863433838,4.192629814147949,4.243840217590332,4.4550700187683105,33400937.0,3.9670889377593994
2014-04-15,4.544680118560791,4.359059810638428,4.416669845581055,4.4550700187683105,19352343.0,3.9670889377593994
2014-04-16,4.595890045166016,4.352660179138184,4.429470062255859,4.51908016204834,19017029.0,4.024087429046631
2014-04-17,4.506279945373535,4.403860092163086,4.487080097198486,4.429470062255859,9497282.0,3.9442925453186035
2014-04-18,4.442269802093506,4.339849948883057,4.442269802093506,4.359059810638428,7148654.0,3.88159441947937
2014-04-21,4.352660179138184,4.243840217590332,4.333449840545654,4.250239849090576,7298155.0,3.784694194793701
2014-04-22,4.32705020904541,4.160630226135254,4.23744010925293,4.320650100708008,9295122.0,3.8473920822143555
2014-04-23,4.333449840545654,4.2566399574279785,4.288650035858154,4.263040065765381,5380547.0,3.7960922718048096
2014-04-24,4.224639892578125,4.109419822692871,4.224639892578125,4.115819931030273,8864962.0,3.6649975776672363
2014-04-25,4.224639892578125,4.0774102210998535,4.096620082855225,4.08381986618042,5353281.0,3.636502742767334
2014-04-28,4.103020191192627,3.910989999771118,4.0774102210998535,3.9429900646209717,5309194.0,3.5110983848571777
2014-04-29,4.051809787750244,3.9365899562835693,3.9429900646209717,4.026209831237793,4120503.0,3.585202932357788
2014-04-30,4.224639892578125,4.006999969482422,4.026209831237793,4.147819995880127,5502938.0,3.6934926509857178
2014-05-05,4.211830139160156,4.08381986618042,4.1734299659729,4.179830074310303,4351418.0,3.721996545791626
2014-05-06,4.192629814147949,4.122220039367676,4.141419887542725,4.167029857635498,3347196.0,3.7105984687805176
2014-05-07,4.288650035858154,4.122220039367676,4.154230117797852,4.275839805603027,9975273.0,3.8074898719787598
2014-05-08,4.378260135650635,4.224639892578125,4.250239849090576,4.320650100708008,12284993.0,3.8473920822143555
2014-05-09,4.320650100708008,4.096620082855225,4.288650035858154,4.096620082855225,8169909.0,3.6479010581970215
2014-05-12,4.199029922485352,4.103020191192627,4.115819931030273,4.186230182647705,5983602.0,3.7276954650878906
2014-05-13,4.243840217590332,4.128620147705078,4.186230182647705,4.160630226135254,4317412.0,3.704899787902832
2014-05-14,4.192629814147949,4.064610004425049,4.167029857635498,4.08381986618042,6283258.0,3.636502742767334
2014-05-15,4.115819931030273,4.006999969482422,4.071010112762451,4.006999969482422,4191320.0,3.5680973529815674
2014-05-16,4.0582098960876465,3.968600034713745,3.9814000129699707,4.051809787750244,2873164.0,3.607999086380005
2014-05-19,4.051809787750244,4.0005998611450195,4.051809787750244,4.019810199737549,1902683.0,3.5795044898986816
2014-05-20,4.115819931030273,3.987799882888794,4.019810199737549,4.032609939575195,2889914.0,3.590902090072632
2014-05-21,4.039010047912598,3.9749999046325684,4.039010047912598,4.039010047912598,3554288.0,3.5966012477874756
2014-05-22,4.071010112762451,4.019810199737549,4.051809787750244,4.026209831237793,2980830.0,3.585202932357788
2014-05-23,4.039010047912598,3.9814000129699707,4.006999969482422,4.039010047912598,2801763.0,3.5966012477874756
2014-05-26,4.103020191192627,4.019810199737549,4.039010047912598,4.096620082855225,3735311.0,3.6479010581970215
2014-05-27,4.122220039367676,4.0582098960876465,4.115819931030273,4.090219974517822,3219551.0,3.6422016620635986
2014-05-28,4.115819931030273,4.051809787750244,4.0774102210998535,4.103020191192627,3350886.0,3.653599977493286
2014-05-29,4.141419887542725,4.04541015625,4.096620082855225,4.0582098960876465,4954547.0,3.6136977672576904
2014-05-30,4.096620082855225,4.006999969482422,4.064610004425049,4.039010047912598,3616610.0,3.5966012477874756
2014-06-03,4.0582098960876465,3.9429900646209717,4.032609939575195,3.968600034713745,6074480.0,3.5339033603668213
2014-06-04,3.968600034713745,3.82778000831604,3.968600034713745,3.885390043258667,6310494.0,3.459807872772217
2014-06-05,3.8917899131774902,3.80856990814209,3.885390043258667,3.8917899131774902,5051842.0,3.4655067920684814
2014-06-06,3.904589891433716,3.853379964828491,3.904589891433716,3.8789799213409424,2806978.0,3.4540998935699463
2014-06-09,3.8789799213409424,3.789370059967041,3.8789799213409424,3.80856990814209,4493195.0,3.391402006149292
2014-06-10,3.8213798999786377,3.712559938430786,3.80856990814209,3.789370059967041,5930625.0,3.374305248260498
2014-06-11,3.846980094909668,3.7573699951171875,3.7957699298858643,3.846980094909668,5256736.0,3.425604820251465
2014-06-12,3.8789799213409424,3.8341801166534424,3.8597800731658936,3.872580051422119,5510746.0,3.4484009742736816
2014-06-13,3.8789799213409424,3.82778000831604,3.872580051422119,3.8597800731658936,5254591.0,3.4370031356811523
2014-06-16,3.949389934539795,3.8213798999786377,3.8597800731658936,3.904589891433716,8060690.0,3.4769043922424316
2014-06-17,3.910989999771118,3.866179943084717,3.904589891433716,3.872580051422119,3917055.0,3.4484009742736816
2014-06-18,3.872580051422119,3.76377010345459,3.853379964828491,3.7765700817108154,5714744.0,3.3629074096679688
2014-06-19,3.8149800300598145,3.654949903488159,3.76377010345459,3.674149990081787,4165035.0,3.2717058658599854
2014-06-20,4.039010047912598,3.648550033569336,3.674149990081787,3.949389934539795,17075361.0,3.5167975425720215
2014-06-23,3.8981900215148926,3.80856990814209,3.8405799865722656,3.866179943084717,9414043.0,3.442701816558838
2014-06-24,3.9365899562835693,3.789370059967041,3.8405799865722656,3.904589891433716,9482710.0,3.4769043922424316
2014-06-25,4.019810199737549,3.82778000831604,3.885390043258667,3.9621999263763428,10370568.0,3.5282042026519775
2014-06-26,3.9749999046325684,3.904589891433716,3.9429900646209717,3.9621999263763428,8128573.0,3.5282042026519775
2014-06-27,3.968600034713745,3.8981900215148926,3.9621999263763428,3.8981900215148926,5298283.0,3.471205949783325
2014-06-30,3.9558000564575195,3.8789799213409424,3.9558000564575195,3.9237899780273438,4342302.0,3.494001865386963
2014-07-01,3.9621999263763428,3.885390043258667,3.9237899780273438,3.9429900646209717,4423213.0,3.5110983848571777
2014-07-02,3.9621999263763428,3.9173901081085205,3.9558000564575195,3.9558000564575195,4604024.0,3.522505760192871
2014-07-03,4.04541015625,3.930190086364746,3.9558000564575195,4.019810199737549,10508553.0,3.5795044898986816
2014-07-04,4.032609939575195,3.9749999046325684,4.013400077819824,3.9814000129699707,4538832.0,3.545301675796509
2014-07-07,4.006999969482422,3.8597800731658936,3.9621999263763428,3.8981900215148926,7048594.0,3.471205949783325
2014-07-08,3.910989999771118,3.8597800731658936,3.8917899131774902,3.8981900215148926,3551568.0,3.471205949783325
2014-07-09,3.930190086364746,3.8149800300598145,3.872580051422119,3.8149800300598145,5341106.0,3.3971099853515625
2014-07-10,3.8341801166534424,3.7829699516296387,3.8021700382232666,3.8341801166534424,4897089.0,3.4142072200775146
2014-07-11,3.9173901081085205,3.7957699298858643,3.8341801166534424,3.8789799213409424,5010812.0,3.4540998935699463
2014-07-14,3.949389934539795,3.866179943084717,3.872580051422119,3.9365899562835693,6625230.0,3.505399703979492
2014-07-15,3.968600034713745,3.904589891433716,3.9365899562835693,3.949389934539795,4737582.0,3.5167975425720215
2014-07-16,4.039010047912598,3.9237899780273438,3.9429900646209717,3.9365899562835693,5835190.0,3.505399703979492
2014-07-17,4.0582098960876465,3.9237899780273438,3.9365899562835693,4.006999969482422,9801935.0,3.5680973529815674
2014-07-18,4.263040065765381,3.9621999263763428,3.9814000129699707,4.243840217590332,28057279.0,3.7789955139160156
2014-07-21,4.352660179138184,4.128620147705078,4.218239784240723,4.269440174102783,16224944.0,3.801791191101074
2014-07-22,4.698309898376465,4.199029922485352,4.263040065765381,4.627900123596191,52462338.0,4.120988368988037
2014-07-23,4.80072021484375,4.461470127105713,4.595890045166016,4.666299819946289,44684338.0,4.155180931091309
2014-07-24,4.775119781494141,4.474269866943359,4.480679988861084,4.608699798583984,43765611.0,4.103890895843506
2014-07-25,4.6919097900390625,4.474269866943359,4.608699798583984,4.493480205535889,22050839.0,4.001291751861572
2014-07-28,4.621500015258789,4.467870235443115,4.480679988861084,4.531879901885986,16519490.0,4.035484790802002
2014-07-29,4.775119781494141,4.487080097198486,4.544680118560791,4.666299819946289,31211796.0,4.155180931091309
2014-07-30,4.813529968261719,4.531879901885986,4.627900123596191,4.685510158538818,29911587.0,4.172287940979004
2014-07-31,4.787919998168945,4.615099906921387,4.762320041656494,4.704710006713867,19265940.0,4.189384937286377
2014-08-01,5.12076997756958,4.736710071563721,4.736710071563721,4.7687201499938965,53783748.0,4.246383190155029
2014-08-04,4.954349994659424,4.659900188446045,4.672699928283691,4.909540176391602,38213102.0,4.3717780113220215
2014-08-05,4.903140068054199,4.679100036621094,4.864729881286621,4.755919933319092,30063433.0,4.2349853515625
2014-08-06,4.755919933319092,4.589489936828613,4.7495198249816895,4.615099906921387,22289087.0,4.109589576721191
2014-08-07,4.666299819946289,4.538280010223389,4.615099906921387,4.544680118560791,18946074.0,4.046883583068848
2014-08-08,4.608699798583984,4.544680118560791,4.551089763641357,4.602290153503418,10607507.0,4.098182678222656
2014-08-11,4.672699928283691,4.602290153503418,4.640699863433838,4.653500080108643,15439428.0,4.1437835693359375
2014-08-12,4.672699928283691,4.627900123596191,4.640699863433838,4.653500080108643,10942522.0,4.1437835693359375
2014-08-13,4.832729816436768,4.621500015258789,4.64709997177124,4.794320106506348,28921683.0,4.26917839050293
2014-08-14,4.864729881286621,4.659900188446045,4.851930141448975,4.679100036621094,19841164.0,4.166579246520996
2014-08-15,4.858329772949219,4.704710006713867,4.775119781494141,4.80072021484375,22954401.0,4.27487850189209
2014-08-18,4.851930141448975,4.775119781494141,4.80072021484375,4.807129859924316,16695479.0,4.280585765838623
2014-08-19,4.88394021987915,4.698309898376465,4.7687201499938965,4.832729816436768,31683949.0,4.30338191986084
2014-08-20,4.83912992477417,4.775119781494141,4.807129859924316,4.80072021484375,11552343.0,4.27487850189209
2014-08-21,4.813529968261719,4.666299819946289,4.787919998168945,4.698309898376465,13243374.0,4.183685302734375
2014-08-22,4.743110179901123,4.685510158538818,4.698309898376465,4.723909854888916,9145984.0,4.206480979919434
2014-08-25,4.730309963226318,4.615099906921387,4.730309963226318,4.627900123596191,11170049.0,4.120988368988037
2014-08-26,4.698309898376465,4.55748987197876,4.615099906921387,4.5702900886535645,10610586.0,4.069687843322754
2014-08-27,4.640699863433838,4.487080097198486,4.487080097198486,4.608699798583984,7174528.0,4.103890895843506
2014-08-28,4.659900188446045,4.531879901885986,4.589489936828613,4.583089828491211,6204459.0,4.081086158752441
2014-08-29,4.634300231933594,4.551089763641357,4.602290153503418,4.627900123596191,6468733.0,4.120988368988037
2014-09-01,4.7687201499938965,4.608699798583984,4.640699863433838,4.755919933319092,14094789.0,4.2349853515625
2014-09-02,4.819930076599121,4.736710071563721,4.775119781494141,4.787919998168945,12836440.0,4.263479709625244
2014-09-03,4.99275016784668,4.7687201499938965,4.807129859924316,4.9479498863220215,30472665.0,4.405981063842773
2014-09-04,5.101570129394531,4.903140068054199,4.92874002456665,5.037559986114502,27432758.0,4.485775947570801
2014-09-05,5.139979839324951,4.979949951171875,5.0695600509643555,5.0311598777771,22782602.0,4.480077266693115
2014-09-09,5.498429775238037,4.99275016784668,5.0311598777771,5.331999778747559,51040482.0,4.747964382171631
2014-09-10,5.351210117340088,5.165579795837402,5.287199974060059,5.306399822235107,30338674.0,4.725168228149414
2014-09-11,5.492030143737793,5.235990047454834,5.27439022064209,5.370409965515137,33836061.0,4.782167434692383
2014-09-12,5.351210117340088,5.197579860687256,5.319200038909912,5.293600082397461,21769656.0,4.713770866394043
2014-09-15,5.4472198486328125,5.216790199279785,5.293600082397461,5.428020000457764,25491159.0,4.83346700668335
2014-09-16,5.434420108795166,5.056759834289551,5.434420108795166,5.0695600509643555,32230512.0,4.514270782470703
2014-09-17,5.152780055999756,4.99275016784668,5.043960094451904,5.127170085906982,14442385.0,4.565570831298828
2014-09-18,5.229589939117432,5.082369804382324,5.12076997756958,5.152780055999756,10777941.0,4.588375568389893
2014-09-19,5.229589939117432,5.133570194244385,5.133570194244385,5.223189830780029,11026036.0,4.651073455810547
2014-09-22,5.530429840087891,5.184780120849609,5.255189895629883,5.4472198486328125,34129432.0,4.850564002990723
2014-09-23,5.780069828033447,5.4472198486328125,5.5048298835754395,5.620049953460693,36982703.0,5.0044636726379395
2014-09-24,5.812079906463623,5.575240135192871,5.613649845123291,5.652050018310547,21732954.0,5.032958030700684
2014-09-25,5.920889854431152,5.575240135192871,5.716060161590576,5.684060096740723,29236625.0,5.06146240234375
2014-09-26,6.029709815979004,5.54964017868042,5.626450061798096,5.9593000411987305,34196078.0,5.306553840637207
2014-09-29,6.19612979888916,5.824880123138428,5.933690071105957,6.15132999420166,30707956.0,5.477550983428955
2014-09-30,6.765820026397705,6.068120002746582,6.087319850921631,6.605800151824951,41728545.0,5.882240295410156
2014-10-08,6.721010208129883,6.4137701988220215,6.6570000648498535,6.637800216674805,28711456.0,5.910735607147217
2014-10-09,6.765820026397705,6.464970111846924,6.528979778289795,6.554590225219727,28842876.0,5.836639881134033
2014-10-10,6.528979778289795,6.30495023727417,6.490580081939697,6.330550193786621,28525723.0,5.637139797210693
2014-10-13,6.30495023727417,6.093719959259033,6.272950172424316,6.176929950714111,23987007.0,5.5003461837768555
2014-10-14,6.349760055541992,6.132120132446289,6.202539920806885,6.234539985656738,22329404.0,5.5516462326049805
2014-10-15,6.317749977111816,6.144929885864258,6.208940029144287,6.234539985656738,11863866.0,5.5516462326049805
2014-10-16,6.426569938659668,6.176929950714111,6.2601399421691895,6.30495023727417,22350406.0,5.614343643188477
2014-10-17,6.3369598388671875,5.888889789581299,6.272950172424316,6.1385297775268555,18593994.0,5.466152191162109
2014-10-20,6.6570000648498535,6.048910140991211,6.202539920806885,6.5353899002075195,36252591.0,5.819542407989502
2014-10-21,6.746620178222656,6.368959903717041,6.445769786834717,6.4585700035095215,34590270.0,5.7511372566223145
2014-10-22,6.605800151824951,6.247340202331543,6.452169895172119,6.247340202331543,23074873.0,5.563043594360352
2014-10-23,6.522580146789551,6.221739768981934,6.2601399421691895,6.3369598388671875,25104298.0,5.642847537994385
2014-10-24,6.9706501960754395,6.285749912261963,6.285749912261963,6.8938398361206055,64125648.0,6.138730049133301
2014-10-27,7.028260231018066,6.689010143280029,6.785019874572754,6.823430061340332,38498070.0,6.0760321617126465
2014-10-28,7.143479824066162,6.791419982910156,6.932240009307861,6.957849979400635,34296349.0,6.195728778839111
2014-10-29,7.655550003051758,6.829830169677734,6.983449935913086,7.457119941711426,60962189.0,6.640312194824219
2014-10-30,7.521130084991455,7.239490032196045,7.361110210418701,7.322700023651123,41838661.0,6.520615577697754
2014-10-31,7.476329803466797,7.175479888916016,7.361110210418701,7.309899806976318,29040843.0,6.509217262268066
2014-11-03,7.841179847717285,7.284299850463867,7.6491498947143555,7.322700023651123,60615854.0,6.520615577697754
2014-11-04,7.233089923858643,6.6570000648498535,7.233089923858643,6.887440204620361,48861919.0,6.133031368255615
2014-11-05,6.9130401611328125,6.676209926605225,6.8362298011779785,6.849030017852783,20832694.0,6.098828315734863
2014-11-06,6.957849979400635,6.785019874572754,6.849030017852783,6.932240009307861,18894533.0,6.172924518585205
2014-11-07,7.015460014343262,6.785019874572754,6.932240009307861,6.81702995300293,16445262.0,6.070333003997803
2014-11-10,7.015460014343262,6.81702995300293,6.823430061340332,6.94504976272583,17177886.0,6.184330463409424
2014-11-11,6.996250152587891,6.349760055541992,6.90664005279541,6.490580081939697,27063339.0,5.779641151428223
2014-11-12,6.900239944458008,6.586589813232422,6.592989921569824,6.765820026397705,19294117.0,6.02473258972168
2014-11-13,7.156280040740967,6.580190181732178,6.721010208129883,7.079470157623291,37706633.0,6.304027557373047
2014-11-14,7.213890075683594,6.94504976272583,7.066669940948486,7.137080192565918,23005837.0,6.355327606201172
2014-11-17,7.463520050048828,7.1114702224731445,7.220290184020996,7.18828010559082,27677398.0,6.400919437408447
2014-11-18,7.469930171966553,7.085869789123535,7.156280040740967,7.450719833374023,36137565.0,6.634613037109375
2014-11-19,7.514729976654053,7.265100002288818,7.361110210418701,7.316299915313721,26675491.0,6.51491641998291
2014-11-20,7.457119941711426,7.130670070648193,7.297100067138672,7.405920028686523,25285104.0,6.594719886779785
2014-11-21,7.386710166931152,7.175479888916016,7.386710166931152,7.233089923858643,21662500.0,6.440821170806885
2014-11-24,7.322700023651123,7.028260231018066,7.303500175476074,7.169079780578613,32461192.0,6.383821487426758
2014-11-25,7.213890075683594,7.041059970855713,7.1114702224731445,7.085869789123535,25034585.0,6.309725761413574
2014-11-26,7.181879997253418,7.047460079193115,7.1114702224731445,7.117869853973389,22358873.0,6.338221549987793
2014-11-27,7.1498799324035645,6.932240009307861,7.117869853973389,7.021860122680664,27004394.0,6.25272798538208
2014-11-28,7.143479824066162,6.983449935913086,7.028260231018066,7.041059970855713,19963197.0,6.269824504852295
2014-12-01,7.130670070648193,7.002659797668457,7.041059970855713,7.117869853973389,19715300.0,6.338221549987793
2014-12-02,7.124269962310791,7.047460079193115,7.117869853973389,7.0922698974609375,17657048.0,6.315425872802734
2014-12-03,7.233089923858643,7.002659797668457,7.124269962310791,7.1114702224731445,24668314.0,6.332521915435791
2014-12-04,7.252289772033691,7.041059970855713,7.1114702224731445,7.18828010559082,37816709.0,6.400919437408447
2014-12-05,7.18828010559082,6.592989921569824,7.18828010559082,6.9706501960754395,33100420.0,6.207127094268799
2014-12-08,7.668360233306885,7.09867000579834,7.09867000579834,7.655550003051758,71906303.0,6.817007064819336
2014-12-09,8.00121021270752,7.041059970855713,7.6491498947143555,7.156280040740967,86001686.0,6.372424125671387
2014-12-10,7.687560081481934,7.028260231018066,7.073070049285889,7.565939903259277,46965552.0,6.737212181091309
2014-12-11,7.988399982452393,7.585140228271484,7.681159973144531,7.8027801513671875,53084221.0,6.948110580444336
2014-12-12,7.949999809265137,7.3483099937438965,7.873189926147461,7.629950046539307,40298283.0,6.794211387634277
2014-12-15,8.19324016571045,7.655550003051758,8.02040958404541,7.809179782867432,58802213.0,6.953808784484863
2014-12-16,7.693960189819336,7.361110210418701,7.412320137023926,7.591549873352051,33489929.0,6.760016918182373
2014-12-17,7.809179782867432,7.373909950256348,7.457119941711426,7.6043500900268555,29433926.0,6.7714152336120605
2014-12-18,7.553140163421631,7.386710166931152,7.482729911804199,7.425119876861572,19011711.0,6.611816883087158
2014-12-19,7.495530128479004,7.041059970855713,7.425119876861572,7.073070049285889,27070266.0,6.298328399658203
2014-12-22,7.162680149078369,6.368959903717041,7.079470157623291,6.522580146789551,31188676.0,5.808135986328125
2014-12-23,6.701809883117676,6.349760055541992,6.528979778289795,6.394559860229492,12673631.0,5.694138050079346
2014-12-24,6.689010143280029,6.400969982147217,6.400969982147217,6.625,13573313.0,5.8993377685546875
2014-12-25,6.6570000648498535,6.541790008544922,6.650599956512451,6.599390029907227,11368625.0,5.876532554626465
2014-12-26,6.7530198097229,6.592989921569824,6.599390029907227,6.701809883117676,15090659.0,5.967733860015869
2014-12-29,6.938650131225586,6.554590225219727,6.861839771270752,6.592989921569824,16380132.0,5.870833396911621
2014-12-30,6.682610034942627,6.420169830322266,6.592989921569824,6.445769786834717,10162281.0,5.739739418029785
2014-12-31,6.554590225219727,6.407370090484619,6.445769786834717,6.528979778289795,8597474.0,5.813834190368652
2015-01-05,6.541790008544922,6.3561601638793945,6.5353899002075195,6.388160228729248,22347883.0,5.68843936920166
2015-01-06,6.503379821777344,6.3561601638793945,6.388160228729248,6.484179973602295,13240536.0,5.773941993713379
2015-01-07,6.548190116882324,6.43297004699707,6.484179973602295,6.541790008544922,12658740.0,5.825241565704346
2015-01-08,6.541790008544922,6.388160228729248,6.541790008544922,6.4137701988220215,13929408.0,5.711244583129883
2015-01-09,6.4585700035095215,6.368959903717041,6.4137701988220215,6.375360012054443,9821423.0,5.677041530609131
2015-01-12,6.4137701988220215,6.208940029144287,6.368959903717041,6.2153401374816895,10354398.0,5.534549236297607
2015-01-13,6.266540050506592,6.164130210876465,6.2153401374816895,6.19612979888916,11393992.0,5.51744270324707
2015-01-14,6.298550128936768,6.183330059051514,6.19612979888916,6.247340202331543,7323243.0,5.563043594360352
2015-01-15,6.30495023727417,6.208940029144287,6.266540050506592,6.272950172424316,8636926.0,5.585849285125732
2015-01-16,6.4137701988220215,6.208940029144287,6.2793498039245605,6.381760120391846,14142500.0,5.682740688323975
2015-01-19,6.471380233764648,5.760869979858398,6.285749912261963,6.208940029144287,17727241.0,5.528850078582764
2015-01-20,6.560989856719971,6.208940029144287,6.208940029144287,6.528979778289795,19286701.0,5.813834190368652
2015-01-21,6.7146100997924805,6.503379821777344,6.548190116882324,6.663400173187256,21183944.0,5.933531284332275
2015-01-22,6.721010208129883,6.592989921569824,6.721010208129883,6.650599956512451,13736599.0,5.922132968902588
2015-01-23,6.708209991455078,6.592989921569824,6.650599956512451,6.625,13797596.0,5.8993377685546875
2015-01-26,6.919439792633057,6.625,6.631400108337402,6.9130401611328125,24855291.0,6.155827045440674
2015-01-27,7.073070049285889,6.810629844665527,6.919439792633057,7.028260231018066,22961472.0,6.258426666259766
2015-01-28,7.137080192565918,6.9130401611328125,7.028260231018066,6.9706501960754395,15375827.0,6.207127094268799
2015-01-29,6.9130401611328125,6.721010208129883,6.9130401611328125,6.746620178222656,10596874.0,6.007636070251465
2015-01-30,6.81702995300293,6.625,6.721010208129883,6.644199848175049,7468173.0,5.916433811187744
2015-02-02,7.09867000579834,6.612199783325195,6.637800216674805,6.900239944458008,21544117.0,6.144428730010986
2015-02-03,7.393119812011719,6.977049827575684,7.0346598625183105,7.354710102081299,43852132.0,6.549119472503662
2015-02-04,7.482729911804199,7.124269962310791,7.354710102081299,7.297100067138672,34118702.0,6.497819423675537
2015-02-05,7.489130020141602,7.201089859008789,7.393119812011719,7.322700023651123,24826037.0,6.520615577697754
2015-02-06,7.412320137023926,7.028260231018066,7.265100002288818,7.0922698974609375,15707924.0,6.315425872802734
2015-02-09,7.213890075683594,6.932240009307861,7.0922698974609375,6.983449935913086,9574007.0,6.218524932861328
2015-02-10,7.258689880371094,6.989850044250488,6.989850044250488,7.201089859008789,11609929.0,6.412325382232666
2015-02-11,7.553140163421631,7.233089923858643,7.233089923858643,7.476329803466797,21323175.0,6.6574177742004395
2015-02-12,7.681159973144531,7.405920028686523,7.489130020141602,7.437920093536377,14272410.0,6.6232147216796875
2015-02-13,7.610750198364258,7.425119876861572,7.489130020141602,7.450719833374023,16410183.0,6.634613037109375
2015-02-16,7.7451701164245605,7.412320137023926,7.425119876861572,7.674759864807129,19082583.0,6.834113121032715
2015-02-17,7.930799961090088,7.681159973144531,7.681159973144531,7.866789817810059,16323846.0,7.0051093101501465
2015-02-25,7.866789817810059,7.866789817810059,7.866789817810059,7.866789817810059,0.0,7.0051093101501465
2015-02-26,8.590089797973633,7.8475799560546875,7.885990142822266,8.244440078735352,54222574.0,7.341393947601318
2015-02-27,8.270050048828125,7.943600177764893,8.058819770812988,8.186829566955566,26292050.0,7.290093421936035
2015-03-02,8.3468599319458,8.058819770812988,8.199640274047852,8.270050048828125,19200294.0,7.364199161529541
2015-03-03,8.295649528503418,8.014010429382324,8.295649528503418,8.02040958404541,19507488.0,7.141901969909668
2015-03-04,8.11001968383789,7.860380172729492,8.033209800720215,7.969200134277344,14844045.0,7.096302032470703
2015-03-05,7.988399982452393,7.713160037994385,7.93720006942749,7.815579891204834,19047129.0,6.959508419036865
2015-03-06,8.135629653930664,7.8475799560546875,7.8475799560546875,7.975599765777588,17058946.0,7.1020002365112305
2015-03-09,7.956399917602539,7.693960189819336,7.956399917602539,7.828380107879639,19678100.0,6.970905780792236
2015-03-10,8.122819900512695,7.757969856262207,7.809179782867432,8.06521987915039,19313558.0,7.181804180145264
2015-03-11,8.218839645385742,7.85398006439209,8.071619987487793,7.943600177764893,15885005.0,7.073505878448486
2015-03-12,8.052410125732422,7.751570224761963,7.956399917602539,7.860380172729492,11255773.0,6.999401569366455
2015-03-13,7.949999809265137,7.6043500900268555,7.777170181274414,7.93720006942749,20481519.0,7.067806720733643
2015-03-16,7.93720006942749,7.93720006942749,7.93720006942749,7.93720006942749,0.0,7.067806720733643
2015-03-17,7.93720006942749,7.93720006942749,7.93720006942749,7.93720006942749,0.0,7.067806720733643
2015-03-18,7.93720006942749,7.93720006942749,7.93720006942749,7.93720006942749,0.0,7.067806720733643
2015-03-19,7.93720006942749,7.93720006942749,7.93720006942749,7.93720006942749,0.0,7.067806720733643
2015-03-20,7.93720006942749,7.93720006942749,7.93720006942749,7.93720006942749,0.0,7.067806720733643
2015-03-23,7.93720006942749,7.93720006942749,7.93720006942749,7.93720006942749,0.0,7.067806720733643
2015-03-24,7.93720006942749,7.93720006942749,7.93720006942749,7.93720006942749,0.0,7.067806720733643
2015-03-25,7.93720006942749,7.93720006942749,7.93720006942749,7.93720006942749,0.0,7.067806720733643
2015-03-26,7.93720006942749,7.93720006942749,7.93720006942749,7.93720006942749,0.0,7.067806720733643
2015-03-27,8.73091983795166,8.321249961853027,8.73091983795166,8.73091983795166,25577846.0,7.7745866775512695
2015-03-30,9.601449966430664,9.210989952087402,9.39661979675293,9.601449966430664,34170185.0,8.549764633178711
2015-03-31,10.228699684143066,9.24940013885498,10.113499641418457,9.307000160217285,85220506.0,8.287567138671875
2015-04-01,9.569439888000488,9.140580177307129,9.345410346984863,9.44141960144043,44531635.0,8.407262802124023
2015-04-02,9.793479919433594,9.300600051879883,9.345410346984863,9.595049858093262,49047247.0,8.544065475463867
2015-04-03,9.563039779663086,9.332610130310059,9.473429679870605,9.492630004882812,39779756.0,8.452863693237305
2015-04-07,9.985509872436523,9.377409934997559,9.499030113220215,9.748669624328613,46892982.0,8.680858612060547
2015-04-08,9.908690452575684,9.345410346984863,9.806280136108398,9.518239974975586,34328490.0,8.475669860839844
2015-04-09,9.67825984954834,9.153380393981934,9.601449966430664,9.665459632873535,36071841.0,8.60676383972168
2015-04-10,10.363200187683105,9.857489585876465,9.857489585876465,10.132699966430664,52178947.0,9.022825241088867
2015-04-13,10.433600425720215,9.985509872436523,10.139100074768066,10.171099662780762,43506358.0,9.057018280029297
2015-04-14,10.158300399780273,9.825480461120605,10.023900032043457,9.895890235900879,34034323.0,8.811954498291016
2015-04-15,10.043100357055664,9.44141960144043,9.934300422668457,9.524640083312988,27095948.0,8.481368064880371
2015-04-16,9.76786994934082,9.255800247192383,9.409420013427734,9.57583999633789,21772290.0,8.526959419250488
2015-04-17,10.113499641418457,9.607850074768066,9.67825984954834,10.113499641418457,40673498.0,9.005727767944336
2015-04-20,11.124899864196777,10.273500442504883,10.273500442504883,11.124899864196777,82224969.0,9.906346321105957
2015-04-21,11.61139965057373,10.855999946594238,11.521699905395508,11.310500144958496,61457616.0,10.071616172790527
2015-04-22,12.443499565124512,11.310500144958496,11.508899688720703,12.379500389099121,79666603.0,11.023524284362793
2015-04-23,12.085000038146973,11.4576997756958,11.585700035095215,11.694600105285645,85783911.0,10.413643836975098
2015-04-24,11.521699905395508,10.97130012512207,11.521699905395508,11.144100189208984,55998142.0,9.923442840576172
2015-04-27,11.310500144958496,10.894399642944336,11.112099647521973,11.035300254821777,38974753.0,9.826559066772461
2015-04-28,11.150500297546387,10.369600296020508,11.035300254821777,10.542400360107422,34816094.0,9.387648582458496
2015-04-29,11.092900276184082,10.388799667358398,10.529600143432617,11.009699821472168,37431465.0,9.803763389587402
2015-04-30,11.348899841308594,10.747200012207031,10.939200401306152,11.137700080871582,39993208.0,9.917743682861328
2015-05-04,11.124899864196777,10.606399536132812,11.124899864196777,10.77280044555664,27001639.0,9.592813491821289
2015-05-05,10.804800033569336,9.876689910888672,10.62559986114502,9.895890235900879,35757221.0,8.811954498291016
2015-05-06,10.369600296020508,9.556639671325684,9.921500205993652,9.697460174560547,25129335.0,8.635258674621582
2015-05-07,9.979100227355957,9.313400268554688,9.742270469665527,9.409420013427734,20153825.0,8.378769874572754
2015-05-08,9.761469841003418,9.409420013427734,9.582240104675293,9.748669624328613,20614658.0,8.680858612060547
2015-05-11,10.312000274658203,9.735870361328125,9.863889694213867,10.299200057983398,29588198.0,9.171087265014648
2015-05-12,10.433600425720215,10.139100074768066,10.433600425720215,10.356800079345703,30626901.0,9.22237777709961
2015-05-13,10.81760025024414,10.414400100708008,10.4399995803833,10.484800338745117,32688246.0,9.336358070373535
2015-05-14,10.452799797058105,10.235099792480469,10.401599884033203,10.312000274658203,23071127.0,9.18248462677002
2015-05-15,10.356800079345703,9.793479919433594,10.356800079345703,9.844679832458496,24367975.0,8.766352653503418
2015-05-18,10.16469955444336,9.665459632873535,9.825480461120605,9.927900314331055,18646766.0,8.840457916259766
2015-05-19,10.16469955444336,9.889490127563477,9.889490127563477,10.158300399780273,21895910.0,9.045621871948242
2015-05-20,10.747200012207031,10.215900421142578,10.215900421142578,10.472000122070312,38756765.0,9.324960708618164
2015-05-21,11.393699645996094,10.472000122070312,10.472000122070312,11.387299537658691,60060530.0,10.140002250671387
2015-05-22,11.662599563598633,11.04170036315918,11.52810001373291,11.278499603271484,44633701.0,10.043121337890625
2015-05-25,11.822600364685059,10.952099800109863,11.137700080871582,11.668999671936035,49313557.0,10.390847206115723
2015-05-26,12.14900016784668,11.63700008392334,11.976200103759766,11.918600082397461,63034957.0,10.613107681274414
2015-05-27,12.040200233459473,11.521699905395508,11.918600082397461,11.732999801635742,47708005.0,10.447837829589844
2015-05-28,12.001799583435059,10.561599731445312,11.745800018310547,10.593600273132324,48801266.0,9.433241844177246
2015-05-29,10.753600120544434,9.76786994934082,10.593600273132324,10.363200187683105,31342109.0,9.228076934814453
2015-06-01,11.137700080871582,10.363200187683105,10.363200187683105,11.092900276184082,30294293.0,9.877850532531738
2015-06-02,11.694600105285645,11.265700340270996,11.272100448608398,11.585700035095215,41530775.0,10.316672325134277
2015-06-03,11.643400192260742,11.054499626159668,11.592100143432617,11.336099624633789,38601942.0,10.09441089630127
2015-06-04,11.508899688720703,10.49120044708252,11.3233003616333,11.252900123596191,27782174.0,10.02032470703125
2015-06-05,11.784199714660645,11.284899711608887,11.393699645996094,11.70740032196045,47824340.0,10.425042152404785
2015-06-08,12.776300430297852,11.771400451660156,11.771400451660156,12.443499565124512,70213988.0,11.080513000488281
2015-06-09,12.283499717712402,11.84179973602295,12.283499717712402,12.040200233459473,40426701.0,10.721389770507812
2015-06-10,12.641900062561035,11.668999671936035,11.899399757385254,12.34749984741211,52974314.0,10.995030403137207
2015-06-11,13.582799911499023,12.257800102233887,12.257800102233887,13.582799911499023,34393700.0,12.095022201538086
2015-06-12,14.568599700927734,13.345999717712402,13.82610034942627,14.043700218200684,71532943.0,12.505437850952148
2015-06-15,14.338199615478516,12.974800109863281,14.190899848937988,13.154000282287598,55272953.0,11.713190078735352
2015-06-16,12.961999893188477,12.03380012512207,12.78909969329834,12.219400405883789,33569673.0,10.880960464477539
2015-06-17,13.102800369262695,11.771400451660156,12.097800254821777,12.981200218200684,40167582.0,11.559318542480469
2015-06-18,13.768500328063965,12.725099563598633,12.981200218200684,12.929900169372559,46499763.0,11.513636589050293
2015-06-19,12.78909969329834,11.63700008392334,12.257800102233887,11.63700008392334,28005118.0,10.362353324890137
2015-06-23,11.880200386047363,10.478400230407715,11.521699905395508,11.265700340270996,32022984.0,10.031723976135254
2015-06-24,11.809800148010254,11.06089973449707,11.464099884033203,11.496100425720215,40245553.0,10.236886978149414
2015-06-25,11.57289981842041,10.42080020904541,11.55370044708252,10.606399536132812,34108793.0,9.444639205932617
2015-06-26,10.260700225830078,9.543840408325195,10.241499900817871,9.543840408325195,29875947.0,8.498465538024902
2015-06-29,9.838279724121094,8.590089797973633,9.691060066223145,8.590089797973633,30425556.0,7.64918327331543
2015-06-30,9.082969665527344,7.732369899749756,8.526089668273926,9.070170402526855,51472386.0,8.076679229736328
2015-07-01,9.191789627075195,8.161230087280273,8.929349899291992,8.161230087280273,37277829.0,7.267297744750977
2015-07-02,8.385259628295898,7.3483099937438965,8.25724983215332,7.3483099937438965,38361642.0,6.543420314788818
2015-07-03,7.354710102081299,6.612199783325195,6.919439792633057,6.612199783325195,34424095.0,5.887939453125
2015-07-06,7.271500110626221,5.952899932861328,7.271500110626221,5.978499889373779,46092495.0,5.323651313781738
2015-07-07,5.895289897918701,5.383210182189941,5.792870044708252,5.383210182189941,40285870.0,4.79356575012207
2015-07-08,5.0119500160217285,4.845530033111572,4.845530033111572,4.845530033111572,37578363.0,4.314779758453369
2015-07-09,4.845530033111572,4.845530033111572,4.845530033111572,4.845530033111572,0.0,4.314779758453369
2015-07-10,4.845530033111572,4.845530033111572,4.845530033111572,4.845530033111572,0.0,4.314779758453369
2015-07-13,5.331999778747559,5.331999778747559,5.331999778747559,5.331999778747559,429127.0,4.747964382171631
2015-07-14,5.863279819488525,5.863279819488525,5.863279819488525,5.863279819488525,2368311.0,5.2210516929626465
2015-07-15,6.452169895172119,6.221739768981934,6.452169895172119,6.452169895172119,96495291.0,5.745438098907471
2015-07-16,7.09867000579834,5.844079971313477,6.144929885864258,7.09867000579834,96443506.0,6.321125030517578
2015-07-17,7.809179782867432,7.047460079193115,7.169079780578613,7.809179782867432,74121402.0,6.953808784484863
2015-07-20,8.590089797973633,7.885990142822266,8.129229545593262,8.590089797973633,82857908.0,7.64918327331543
2015-07-21,8.974149703979492,8.129229545593262,8.385259628295898,8.449270248413086,76698334.0,7.523787975311279
2015-07-22,8.750120162963867,8.244440078735352,8.276450157165527,8.628499984741211,60320725.0,7.683385372161865
2015-07-23,9.025360107421875,8.47488021850586,8.558090209960938,8.794930458068848,56506288.0,7.8315863609313965
2015-07-24,9.332610130310059,8.641300201416016,8.68610954284668,8.961350440979004,56904143.0,7.979777812957764
2015-07-27,9.153380393981934,8.06521987915039,8.718110084533691,8.06521987915039,47474236.0,7.181804180145264
2015-07-28,8.250840187072754,7.258689880371094,7.437920093536377,7.591549873352051,49556158.0,6.760016918182373
2015-07-29,8.225239753723145,7.3483099937438965,7.738770008087158,8.167630195617676,49362037.0,7.272996425628662
2015-07-30,8.705309867858887,7.9243998527526855,8.00121021270752,8.25724983215332,54591383.0,7.3528008460998535
2015-07-31,8.30204963684082,7.553140163421631,8.071619987487793,7.828380107879639,32392503.0,6.970905780792236
2015-08-03,7.7451701164245605,7.085869789123535,7.7451701164245605,7.156280040740967,29041871.0,6.372424125671387
2015-08-04,7.879590034484863,7.18828010559082,7.18828010559082,7.879590034484863,30890435.0,7.016507148742676
2015-08-05,8.142029762268066,7.7451701164245605,7.969200134277344,7.8475799560546875,33309106.0,6.988003730773926
2015-08-06,8.084420204162598,7.527530193328857,7.617149829864502,7.89238977432251,24191545.0,7.027904987335205
2015-08-07,8.481280326843262,7.949999809265137,8.071619987487793,8.359660148620605,42328291.0,7.443993091583252
2015-08-10,8.910140037536621,8.359660148620605,8.500479698181152,8.788519859313965,39603905.0,7.825878143310547
2015-08-11,8.993359565734863,8.641300201416016,8.782119750976562,8.737319946289062,36621822.0,7.7802863121032715
2015-08-12,8.68610954284668,8.263649940490723,8.577289581298828,8.359660148620605,33634285.0,7.443993091583252
2015-08-13,8.826930046081543,8.19324016571045,8.244440078735352,8.82052993774414,32462193.0,7.854382514953613
2015-08-14,9.70386028289795,9.01255989074707,9.089369773864746,9.409420013427734,72009494.0,8.378769874572754
2015-08-17,10.241499900817871,9.217390060424805,9.313400268554688,10.055899620056152,57845425.0,8.954437255859375
2015-08-18,10.094300270080566,9.050970077514648,10.094300270080566,9.050970077514648,50660148.0,8.059581756591797
2015-08-19,9.383810043334961,8.148429870605469,8.449270248413086,9.23019027709961,47937613.0,8.219170570373535
2015-08-20,9.127779960632324,8.449270248413086,8.961350440979004,8.526089668273926,30264992.0,7.592193603515625
2015-08-21,8.641300201416016,7.713160037994385,8.340459823608398,7.809179782867432,36444042.0,6.953808784484863
2015-08-24,7.489130020141602,7.028260231018066,7.489130020141602,7.028260231018066,30812412.0,6.258426666259766
2015-08-25,7.028260231018066,6.324150085449219,6.407370090484619,6.324150085449219,34968965.0,5.631441116333008
2015-08-26,6.9130401611328125,6.349760055541992,6.4585700035095215,6.541790008544922,38927247.0,5.825241565704346
2015-08-27,7.194680213928223,6.6570000648498535,6.842629909515381,7.194680213928223,49402147.0,6.406618118286133
2015-08-28,7.809179782867432,7.220290184020996,7.457119941711426,7.687560081481934,40175950.0,6.845510959625244
2015-08-31,7.6491498947143555,7.085869789123535,7.629950046539307,7.271500110626221,26887117.0,6.4750237464904785
2015-09-01,7.2906999588012695,6.541790008544922,7.271500110626221,6.541790008544922,32284357.0,5.825241565704346
2015-09-02,6.81702995300293,6.02331018447876,6.080920219421387,6.2601399421691895,21075575.0,5.574441909790039
2015-09-07,6.778619766235352,6.452169895172119,6.4969801902771,6.567389965057373,22012986.0,5.848037242889404
2015-09-08,7.201089859008789,6.4969801902771,6.612199783325195,7.137080192565918,28496562.0,6.355327606201172
2015-09-09,7.489130020141602,7.066669940948486,7.220290184020996,7.3483099937438965,33765753.0,6.543420314788818
2015-09-10,7.489130020141602,7.085869789123535,7.124269962310791,7.124269962310791,23229958.0,6.3439202308654785
2015-09-11,7.22668981552124,6.900239944458008,7.041059970855713,7.085869789123535,18180285.0,6.309725761413574
2015-09-14,7.258689880371094,6.375360012054443,7.124269962310791,6.381760120391846,26605253.0,5.682740688323975
2015-09-15,6.3369598388671875,5.933690071105957,6.189730167388916,6.02331018447876,22025133.0,5.363553047180176
2015-09-16,6.625,6.087319850921631,6.087319850921631,6.625,21917849.0,5.8993377685546875
2015-09-17,6.887440204620361,6.407370090484619,6.625,6.4137701988220215,25736240.0,5.711244583129883
2015-09-18,6.650599956512451,6.400969982147217,6.5353899002075195,6.586589813232422,14118448.0,5.865134239196777
2015-09-21,7.0346598625183105,6.4137701988220215,6.477779865264893,6.9706501960754395,16167453.0,6.207127094268799
2015-09-22,7.194680213928223,6.829830169677734,6.9706501960754395,6.977049827575684,19770465.0,6.212826251983643
2015-09-23,6.996250152587891,6.727409839630127,6.772220134735107,6.797820091247559,14808839.0,6.05322790145874
2015-09-24,6.989850044250488,6.772220134735107,6.8362298011779785,6.900239944458008,15229213.0,6.144428730010986
2015-09-25,6.8938398361206055,6.528979778289795,6.849030017852783,6.605800151824951,13112418.0,5.882240295410156
2015-09-28,6.778619766235352,6.4969801902771,6.605800151824951,6.7146100997924805,7073281.0,5.979131698608398
2015-09-29,6.7146100997924805,6.5353899002075195,6.548190116882324,6.605800151824951,7999746.0,5.882240295410156
2015-09-30,6.695409774780273,6.592989921569824,6.631400108337402,6.650599956512451,6147580.0,5.922132968902588
2015-10-08,7.09867000579834,6.676209926605225,7.0346598625183105,6.996250152587891,15406316.0,6.229922294616699
2015-10-09,7.367509841918945,6.919439792633057,7.009059906005859,7.271500110626221,18902806.0,6.4750237464904785
2015-10-12,8.00121021270752,7.220290184020996,7.284299850463867,7.930799961090088,37676061.0,7.062108039855957
2015-10-13,8.321249961853027,7.757969856262207,7.834780216217041,8.058819770812988,29155718.0,7.17610502243042
2015-10-14,8.039609909057617,7.7451701164245605,8.00121021270752,7.949999809265137,23184368.0,7.079204559326172
2015-10-15,8.116419792175293,7.7451701164245605,7.962800025939941,8.097220420837402,26709044.0,7.210299968719482
2015-10-16,8.206040382385254,7.828380107879639,8.148429870605469,8.116419792175293,28096170.0,7.227395534515381
2015-10-19,8.225239753723145,7.85398006439209,8.174030303955078,7.93720006942749,22481978.0,7.067806720733643
2015-10-20,8.270050048828125,7.821979999542236,7.93720006942749,8.23803997039795,30230092.0,7.335694313049316
2015-10-21,8.289250373840332,7.425119876861572,8.270050048828125,7.591549873352051,35508565.0,6.760016918182373
2015-10-22,7.841179847717285,7.457119941711426,7.674759864807129,7.828380107879639,18461243.0,6.970905780792236
2015-10-23,8.06521987915039,7.732369899749756,7.828380107879639,7.975599765777588,23471923.0,7.1020002365112305
2015-10-26,8.321249961853027,7.943600177764893,8.122819900512695,8.19324016571045,31249895.0,7.295802116394043
2015-10-27,8.602899551391602,8.129229545593262,8.218839645385742,8.532489776611328,47561068.0,7.597891807556152
2015-10-28,8.436470031738281,7.969200134277344,8.353260040283203,8.052410125732422,33881777.0,7.17039680480957
2015-10-29,8.052410125732422,7.674759864807129,7.93720006942749,7.917990207672119,34239003.0,7.05070161819458
2015-10-30,7.866789817810059,7.636350154876709,7.764369964599609,7.783569812774658,17245014.0,6.931004524230957
2015-11-02,7.783569812774658,7.514729976654053,7.6043500900268555,7.57234001159668,14743286.0,6.7429118156433105
2015-11-03,7.713160037994385,7.553140163421631,7.674759864807129,7.636350154876709,10474483.0,6.799910545349121
2015-11-04,8.398070335388184,8.398070335388184,8.398070335388184,8.398070335388184,38182288.0,7.478195667266846
2015-11-05,9.236590385437012,8.423669815063477,9.236590385437012,8.500479698181152,127563984.0,7.569388389587402
2015-11-06,8.92294979095459,8.078020095825195,8.199640274047852,8.833330154418945,103651110.0,7.865780353546143
2015-11-09,8.724510192871094,8.321249961853027,8.513279914855957,8.545289993286133,66758249.0,7.60929012298584
2015-11-10,8.82052993774414,8.289250373840332,8.590089797973633,8.500479698181152,48895659.0,7.569388389587402
2015-11-11,8.724510192871094,8.385259628295898,8.570890426635742,8.56449031829834,32184377.0,7.626387596130371
2015-11-12,8.615699768066406,8.231639862060547,8.570890426635742,8.353260040283203,37457994.0,7.438294410705566
2015-11-13,8.3468599319458,8.116419792175293,8.225239753723145,8.154829978942871,21942535.0,7.261599063873291
2015-11-16,8.423669815063477,7.873189926147461,7.9243998527526855,8.25724983215332,44580549.0,7.3528008460998535
2015-11-17,8.385259628295898,7.9243998527526855,8.295649528503418,7.93720006942749,50181468.0,7.067806720733643
2015-11-18,8.103619575500488,7.7451701164245605,8.039609909057617,7.789979934692383,31639570.0,6.936712741851807
2015-11-19,8.033209800720215,7.681159973144531,7.809179782867432,8.02040958404541,33222781.0,7.141901969909668
2015-11-20,8.11001968383789,7.898789882659912,8.02040958404541,8.007610321044922,28390014.0,7.130504608154297
2015-11-23,8.129229545593262,7.943600177764893,8.04601001739502,8.02040958404541,23657302.0,7.141901969909668
2015-11-24,8.30204963684082,7.943600177764893,8.058819770812988,8.295649528503418,33957900.0,7.386993885040283
2015-11-25,8.359660148620605,8.116419792175293,8.295649528503418,8.334059715270996,31643887.0,7.421196937561035
2015-11-26,8.37246036529541,8.06521987915039,8.334059715270996,8.0908203125,30533762.0,7.204600811004639
2015-11-27,8.052410125732422,7.386710166931152,8.033209800720215,7.412320137023926,35825012.0,6.600419044494629
2015-11-30,7.540339946746826,6.849030017852783,7.361110210418701,7.386710166931152,23708792.0,6.5776143074035645
2015-12-01,7.7451701164245605,7.354710102081299,7.405920028686523,7.674759864807129,20826472.0,6.834113121032715
2015-12-02,7.879590034484863,7.585140228271484,7.674759864807129,7.8027801513671875,23877308.0,6.948110580444336
2015-12-03,7.917990207672119,7.706759929656982,7.789979934692383,7.834780216217041,14566610.0,6.9766058921813965
2015-12-04,7.8475799560546875,7.713160037994385,7.809179782867432,7.783569812774658,13238151.0,6.931004524230957
2015-12-07,7.8475799560546875,7.719560146331787,7.796370029449463,7.834780216217041,10917604.0,6.9766058921813965
2015-12-08,8.00121021270752,7.751570224761963,7.770770072937012,7.777170181274414,15560055.0,6.9253058433532715
2015-12-09,7.988399982452393,7.617149829864502,7.757969856262207,7.8027801513671875,17636330.0,6.948110580444336
2015-12-10,8.014010429382324,7.757969856262207,7.764369964599609,7.885990142822266,23119218.0,7.0222063064575195
2015-12-11,7.885990142822266,7.885990142822266,7.885990142822266,7.885990142822266,0.0,7.0222063064575195
2015-12-14,8.398070335388184,7.885990142822266,7.969200134277344,8.21243953704834,44696396.0,7.312898635864258
2015-12-15,8.615699768066406,8.225239753723145,8.244440078735352,8.51968002319336,52032823.0,7.586485862731934
2015-12-16,8.634900093078613,8.353260040283203,8.590089797973633,8.430069923400879,32221546.0,7.506690502166748
2015-12-17,8.596500396728516,8.334059715270996,8.449270248413086,8.53888988494873,42855439.0,7.603591442108154
2015-12-18,8.532489776611328,8.244440078735352,8.532489776611328,8.276450157165527,23774664.0,7.36989688873291
2015-12-21,8.532489776611328,8.225239753723145,8.270050048828125,8.47488021850586,23219317.0,7.546593189239502
2015-12-22,8.500479698181152,8.250840187072754,8.500479698181152,8.37246036529541,23120963.0,7.455390930175781
2015-12-23,8.865340232849121,8.321249961853027,8.359660148620605,8.53888988494873,47749770.0,7.603591442108154
2015-12-24,9.089369773864746,8.56449031829834,8.56449031829834,9.05737018585205,61334558.0,8.06528091430664
2015-12-25,9.018959999084473,8.743720054626465,8.96774959564209,8.865340232849121,38061383.0,7.894284725189209
2015-12-28,8.9485502243042,8.25724983215332,8.865340232849121,8.308449745178223,41401788.0,7.3983917236328125
2015-12-29,8.551690101623535,8.321249961853027,8.321249961853027,8.513279914855957,15096728.0,7.58078670501709
2015-12-30,8.590089797973633,8.430069923400879,8.481280326843262,8.558090209960938,16725648.0,7.6206889152526855
2015-12-31,8.641300201416016,8.30204963684082,8.641300201416016,8.3468599319458,20368874.0,7.432594299316406
2016-01-04,8.359660148620605,7.527530193328857,8.327659606933594,7.559539794921875,19259078.0,6.731513500213623
2016-01-05,7.70035982131958,7.201089859008789,7.201089859008789,7.559539794921875,19437467.0,6.731513500213623
2016-01-06,7.751570224761963,7.514729976654053,7.578740119934082,7.687560081481934,18850393.0,6.845510959625244
2016-01-07,7.565939903259277,7.053860187530518,7.553140163421631,7.201089859008789,4556612.0,6.412325382232666
2016-01-08,7.540339946746826,6.785019874572754,7.412320137023926,7.201089859008789,21856301.0,6.412325382232666
2016-01-11,7.041059970855713,6.484179973602295,7.041059970855713,6.484179973602295,21761687.0,5.773941993713379
2016-01-12,6.554590225219727,6.183330059051514,6.400969982147217,6.298550128936768,17187204.0,5.608644962310791
2016-01-13,6.439370155334473,5.920889854431152,6.400969982147217,5.946499824523926,16824510.0,5.295156002044678
2016-01-14,6.106520175933838,5.6456499099731445,5.735260009765625,5.984899997711182,24601818.0,5.329349994659424
2016-01-15,6.048910140991211,5.575240135192871,5.984899997711182,5.696859836578369,19087990.0,5.072860240936279
2016-01-18,5.837679862976074,5.536839962005615,5.568840026855469,5.735260009765625,16711905.0,5.107054233551025
2016-01-19,5.991300106048584,5.620049953460693,5.696859836578369,5.984899997711182,19612992.0,5.329349994659424
2016-01-20,6.1385297775268555,5.876090049743652,5.888889789581299,6.074520111083984,21591149.0,5.409153461456299
2016-01-21,6.093719959259033,5.882490158081055,5.952899932861328,5.908090114593506,18460072.0,5.260953426361084
2016-01-22,6.106520175933838,5.760869979858398,6.016910076141357,6.061709880828857,13386099.0,5.397746562957764
2016-01-25,6.522580146789551,6.234539985656738,6.330550193786621,6.426569938659668,24561507.0,5.722641468048096
2016-01-26,6.580190181732178,5.9593000411987305,6.272950172424316,6.106520175933838,23700965.0,5.437649250030518
2016-01-27,6.2153401374816895,5.805679798126221,6.1001200675964355,6.004109859466553,19062432.0,5.346456050872803
2016-01-28,6.228139877319336,5.856880187988281,5.965700149536133,5.940090179443359,18455351.0,5.289448261260986
2016-01-29,6.208940029144287,5.812079906463623,5.812079906463623,6.202539920806885,13799485.0,5.52315092086792
2016-02-01,6.272950172424316,6.068120002746582,6.144929885864258,6.247340202331543,13803825.0,5.563043594360352
2016-02-02,6.509779930114746,6.170529842376709,6.176929950714111,6.471380233764648,11950637.0,5.762543678283691
2016-02-03,6.4969801902771,6.2793498039245605,6.445769786834717,6.471380233764648,8379999.0,5.762543678283691
2016-02-04,6.7530198097229,6.4969801902771,6.4969801902771,6.509779930114746,11323652.0,5.7967376708984375
2016-02-05,6.637800216674805,6.34335994720459,6.503379821777344,6.362559795379639,8432299.0,5.665643215179443
2016-02-15,6.375360012054443,6.029709815979004,6.112919807434082,6.2793498039245605,6436405.0,5.59154748916626
2016-02-16,6.580190181732178,6.317749977111816,6.324150085449219,6.528979778289795,10567157.0,5.813834190368652
2016-02-17,6.573790073394775,6.4585700035095215,6.528979778289795,6.554590225219727,9120041.0,5.836639881134033
2016-02-18,6.785019874572754,6.471380233764648,6.599390029907227,6.695409774780273,14012422.0,5.962035179138184
2016-02-19,7.021860122680664,6.592989921569824,6.695409774780273,6.932240009307861,17861119.0,6.172924518585205
2016-02-22,7.021860122680664,6.849030017852783,6.983449935913086,6.957849979400635,9731056.0,6.195728778839111
2016-02-23,7.009059906005859,6.785019874572754,6.8938398361206055,6.849030017852783,8894926.0,6.098828315734863
2016-02-24,6.977049827575684,6.695409774780273,6.81702995300293,6.8554301261901855,7072542.0,6.104527473449707
2016-02-25,6.868239879608154,6.170529842376709,6.759419918060303,6.170529842376709,13298426.0,5.494647026062012
2016-02-26,6.298550128936768,5.888889789581299,6.2153401374816895,6.106520175933838,12159173.0,5.437649250030518
2016-02-29,6.061709880828857,5.664850234985352,6.061709880828857,5.850480079650879,11854397.0,5.209653854370117
2016-03-01,6.1385297775268555,5.812079906463623,5.888889789581299,6.080920219421387,9755511.0,5.414852619171143
2016-03-02,6.3561601638793945,5.978499889373779,6.048910140991211,6.311349868774414,10575134.0,5.620041847229004
2016-03-03,6.400969982147217,6.2153401374816895,6.2153401374816895,6.2793498039245605,7901087.0,5.59154748916626
2016-03-04,6.388160228729248,6.02331018447876,6.298550128936768,6.125720024108887,6955460.0,5.454745292663574
2016-03-07,6.3561601638793945,6.15132999420166,6.15132999420166,6.298550128936768,7779937.0,5.608644962310791
2016-03-08,6.298550128936768,5.856880187988281,6.272950172424316,6.208940029144287,6446750.0,5.528850078582764
2016-03-09,6.132120132446289,6.010509967803955,6.080920219421387,6.068120002746582,4262872.0,5.403454780578613
2016-03-10,6.132120132446289,6.016910076141357,6.068120002746582,6.068120002746582,3500978.0,5.403454780578613
2016-03-11,6.1385297775268555,5.978499889373779,6.036109924316406,6.074520111083984,3375334.0,5.409153461456299
2016-03-14,6.3561601638793945,6.119319915771484,6.1577301025390625,6.311349868774414,8847652.0,5.620041847229004
2016-03-15,6.311349868774414,6.1577301025390625,6.311349868774414,6.189730167388916,4761105.0,5.511744499206543
2016-03-16,6.228139877319336,6.02331018447876,6.189730167388916,6.093719959259033,3366595.0,5.42625093460083
2016-03-17,6.266540050506592,6.093719959259033,6.1001200675964355,6.234539985656738,7534100.0,5.5516462326049805
2016-03-18,6.516180038452148,6.221739768981934,6.228139877319336,6.407370090484619,13577120.0,5.705545425415039
2016-03-21,6.721010208129883,6.420169830322266,6.477779865264893,6.605800151824951,18878859.0,5.882240295410156
2016-03-22,6.682610034942627,6.452169895172119,6.586589813232422,6.592989921569824,10226688.0,5.870833396911621
2016-03-23,6.964250087738037,6.541790008544922,6.567389965057373,6.797820091247559,17317935.0,6.05322790145874
2016-03-24,6.708209991455078,6.503379821777344,6.689010143280029,6.509779930114746,12877194.0,5.7967376708984375
2016-03-25,6.592989921569824,6.420169830322266,6.528979778289795,6.516180038452148,6156449.0,5.8024373054504395
2016-03-28,6.605800151824951,6.426569938659668,6.567389965057373,6.445769786834717,7362334.0,5.739739418029785
2016-03-29,6.516180038452148,6.30495023727417,6.503379821777344,6.3561601638793945,5699988.0,5.659944534301758
2016-03-30,6.580190181732178,6.4137701988220215,6.43297004699707,6.554590225219727,7174272.0,5.836639881134033
2016-03-31,6.631400108337402,6.503379821777344,6.586589813232422,6.528979778289795,5647791.0,5.813834190368652
2016-04-01,6.560989856719971,6.400969982147217,6.522580146789551,6.548190116882324,5269278.0,5.830941200256348
2016-04-05,6.740220069885254,6.509779930114746,6.560989856719971,6.721010208129883,12083102.0,5.9848313331604
2016-04-06,7.009059906005859,6.612199783325195,6.6570000648498535,6.957849979400635,21341397.0,6.195728778839111
2016-04-07,6.900239944458008,6.669809818267822,6.842629909515381,6.676209926605225,13303589.0,5.9449381828308105
2016-04-08,6.669809818267822,6.4969801902771,6.650599956512451,6.573790073394775,7000915.0,5.853736877441406
2016-04-11,6.765820026397705,6.612199783325195,6.625,6.669809818267822,6325177.0,5.939239025115967
2016-04-12,6.765820026397705,6.554590225219727,6.669809818267822,6.746620178222656,12812284.0,6.007636070251465
2016-04-13,6.829830169677734,6.708209991455078,6.759419918060303,6.778619766235352,14950928.0,6.036130428314209
2016-04-14,6.8362298011779785,6.721010208129883,6.81702995300293,6.797820091247559,8335606.0,6.05322790145874
2016-04-15,6.810629844665527,6.695409774780273,6.810629844665527,6.7530198097229,7615652.0,6.01333475112915
2016-04-18,6.727409839630127,6.509779930114746,6.727409839630127,6.541790008544922,9503994.0,5.825241565704346
2016-04-19,6.625,6.541790008544922,6.580190181732178,6.586589813232422,6574497.0,5.865134239196777
2016-04-20,6.625,6.183330059051514,6.592989921569824,6.228139877319336,13124249.0,5.5459465980529785
2016-04-21,6.439370155334473,6.208940029144287,6.2601399421691895,6.298550128936768,9646621.0,5.608644962310791
2016-04-22,6.317749977111816,6.074520111083984,6.2153401374816895,6.30495023727417,6950418.0,5.614343643188477
2016-04-25,6.30495023727417,6.183330059051514,6.285749912261963,6.2601399421691895,3817944.0,5.574441909790039
2016-04-26,6.3369598388671875,6.247340202331543,6.2601399421691895,6.311349868774414,4026747.0,5.620041847229004
2016-04-27,6.34335994720459,6.253739833831787,6.311349868774414,6.266540050506592,4479774.0,5.580140590667725
2016-04-28,6.292150020599365,6.1577301025390625,6.272950172424316,6.208940029144287,5932903.0,5.528850078582764
2016-04-29,6.362559795379639,6.170529842376709,6.202539920806885,6.330550193786621,6395418.0,5.637139797210693
2016-05-03,6.490580081939697,6.221739768981934,6.324150085449219,6.4585700035095215,9065319.0,5.7511372566223145
2016-05-04,6.689010143280029,6.400969982147217,6.400969982147217,6.554590225219727,15913149.0,5.836639881134033
2016-05-05,6.618599891662598,6.503379821777344,6.516180038452148,6.560989856719971,6880444.0,5.842338562011719
2016-05-06,6.644199848175049,6.324150085449219,6.567389965057373,6.330550193786621,9699427.0,5.637139797210693
2016-05-09,6.439370155334473,6.125720024108887,6.298550128936768,6.170529842376709,9319679.0,5.494647026062012
2016-05-10,6.253739833831787,6.144929885864258,6.170529842376709,6.2153401374816895,5920745.0,5.534549236297607
2016-05-11,6.43297004699707,6.221739768981934,6.2601399421691895,6.362559795379639,9632132.0,5.665643215179443
2016-05-12,6.324150085449219,6.176929950714111,6.317749977111816,6.298550128936768,6000355.0,5.608644962310791
2016-05-13,6.625,6.272950172424316,6.2793498039245605,6.516180038452148,15314214.0,5.8024373054504395
2016-05-16,6.618599891662598,6.4137701988220215,6.445769786834717,6.618599891662598,12340027.0,5.893638610839844
2016-05-17,6.644199848175049,6.407370090484619,6.586589813232422,6.439370155334473,10922246.0,5.734040260314941
2016-05-18,6.407370090484619,6.240940093994141,6.407370090484619,6.272950172424316,7812277.0,5.585849285125732
2016-05-19,6.426569938659668,6.228139877319336,6.2793498039245605,6.311349868774414,6528401.0,5.620041847229004
2016-05-20,6.388160228729248,6.234539985656738,6.234539985656738,6.381760120391846,5228779.0,5.682740688323975
2016-05-23,6.560989856719971,6.388160228729248,6.4137701988220215,6.471380233764648,9030697.0,5.762543678283691
2016-05-24,6.785019874572754,6.426569938659668,6.484179973602295,6.695409774780273,22219999.0,5.962035179138184
2016-05-25,6.9130401611328125,6.599390029907227,6.7146100997924805,6.618599891662598,27479674.0,5.893638610839844
2016-05-26,6.612199783325195,6.362559795379639,6.548190116882324,6.548190116882324,14227788.0,5.830941200256348
2016-05-27,6.567389965057373,6.4585700035095215,6.522580146789551,6.484179973602295,6287648.0,5.773941993713379
2016-05-30,6.484179973602295,6.3561601638793945,6.464970111846924,6.400969982147217,8174899.0,5.699845790863037
2016-05-31,6.637800216674805,6.400969982147217,6.407370090484619,6.612199783325195,15979150.0,5.887939453125
2016-06-01,6.676209926605225,6.541790008544922,6.592989921569824,6.6570000648498535,16998293.0,5.927831649780273
2016-06-02,6.772220134735107,6.573790073394775,6.663400173187256,6.727409839630127,19854810.0,5.990530014038086
2016-06-03,6.7530198097229,6.612199783325195,6.7530198097229,6.682610034942627,12603264.0,5.950636863708496
2016-06-06,6.868239879608154,6.644199848175049,6.682610034942627,6.823430061340332,20827150.0,6.0760321617126465
2016-06-07,6.868239879608154,6.727409839630127,6.797820091247559,6.7530198097229,11446092.0,6.01333475112915
2016-06-08,6.759419918060303,6.599390029907227,6.7530198097229,6.612199783325195,8414380.0,5.887939453125
2016-06-13,6.644199848175049,6.388160228729248,6.580190181732178,6.394559860229492,13230891.0,5.694138050079346
2016-06-14,6.464970111846924,6.368959903717041,6.368959903717041,6.439370155334473,6769263.0,5.734040260314941
2016-06-15,6.612199783325195,6.34335994720459,6.368959903717041,6.554590225219727,10597471.0,5.836639881134033
2016-06-16,6.580190181732178,6.464970111846924,6.548190116882324,6.490580081939697,7824774.0,5.779641151428223
2016-06-17,6.567389965057373,6.420169830322266,6.509779930114746,6.4969801902771,7081289.0,5.785340309143066
2016-06-20,6.560989856719971,6.4137701988220215,6.471380233764648,6.541790008544922,5908196.0,5.825241565704346
2016-06-21,6.586589813232422,6.388160228729248,6.548190116882324,6.439370155334473,10104263.0,5.734040260314941
2016-06-22,6.4969801902771,6.394559860229492,6.452169895172119,6.490580081939697,5890750.0,5.779641151428223
2016-06-23,6.490580081939697,6.368959903717041,6.490580081939697,6.4137701988220215,7781888.0,5.711244583129883
2016-06-24,6.439370155334473,6.2601399421691895,6.400969982147217,6.3561601638793945,11816117.0,5.659944534301758
2016-06-27,6.420169830322266,6.285749912261963,6.30495023727417,6.420169830322266,8044109.0,5.71694278717041
2016-06-28,6.4585700035095215,6.375360012054443,6.375360012054443,6.452169895172119,7700692.0,5.745438098907471
2016-06-29,6.676209926605225,6.439370155334473,6.4969801902771,6.516180038452148,24070123.0,5.8024373054504395
2016-06-30,6.631400108337402,6.503379821777344,6.567389965057373,6.580190181732178,13384429.0,5.859436511993408
2016-07-01,6.618599891662598,6.503379821777344,6.592989921569824,6.548190116882324,6703462.0,5.830941200256348
2016-07-04,6.6570000648498535,6.484179973602295,6.4969801902771,6.631400108337402,13170686.0,5.905036926269531
2016-07-05,6.708209991455078,6.580190181732178,6.631400108337402,6.644199848175049,9534274.0,5.916433811187744
2016-07-06,6.740220069885254,6.580190181732178,6.637800216674805,6.676209926605225,15628064.0,5.9449381828308105
2016-07-07,6.7530198097229,6.573790073394775,6.676209926605225,6.721010208129883,17350559.0,5.9848313331604
2016-07-08,6.701809883117676,6.637800216674805,6.669809818267822,6.644199848175049,7222047.0,5.916433811187744
2016-07-11,6.644199848175049,6.528979778289795,6.644199848175049,6.5353899002075195,11681209.0,5.819542407989502
2016-07-12,6.599390029907227,6.464970111846924,6.5353899002075195,6.592989921569824,8025183.0,5.870833396911621
2016-07-13,6.733819961547852,6.605800151824951,6.605800151824951,6.695409774780273,15154206.0,5.962035179138184
2016-07-14,6.759419918060303,6.6570000648498535,6.701809883117676,6.721010208129883,11180764.0,5.9848313331604
2016-07-15,6.823430061340332,6.695409774780273,6.7146100997924805,6.721010208129883,17447464.0,5.9848313331604
2016-07-18,6.759419918060303,6.599390029907227,6.759419918060303,6.682610034942627,11161463.0,5.950636863708496
2016-07-19,6.8554301261901855,6.618599891662598,6.682610034942627,6.842629909515381,13082821.0,6.093129634857178
2016-07-20,7.220290184020996,6.791419982910156,6.81702995300293,6.989850044250488,36379804.0,6.224224090576172
2016-07-21,7.341909885406494,6.989850044250488,7.028260231018066,7.258689880371094,39736719.0,6.463616847991943
2016-07-22,7.303500175476074,7.130670070648193,7.265100002288818,7.194680213928223,20307867.0,6.406618118286133
2016-07-25,7.341909885406494,7.085869789123535,7.156280040740967,7.213890075683594,15515164.0,6.423724174499512
2016-07-26,7.329100131988525,7.1498799324035645,7.213890075683594,7.258689880371094,14639793.0,6.463616847991943
2016-07-27,7.252289772033691,6.81702995300293,7.239490032196045,6.919439792633057,17131709.0,6.161526203155518
2016-07-28,7.105070114135742,6.849030017852783,6.9130401611328125,7.041059970855713,12176386.0,6.269824504852295
2016-07-29,7.047460079193115,6.868239879608154,7.028260231018066,6.881040096282959,9527161.0,6.1273322105407715
2016-08-01,7.469930171966553,6.881040096282959,6.8938398361206055,7.303500175476074,27093379.0,6.503518581390381
2016-08-02,7.521130084991455,7.169079780578613,7.233089923858643,7.514729976654053,25531290.0,6.6916117668151855
2016-08-03,7.5467400550842285,7.329100131988525,7.41871976852417,7.373909950256348,19684200.0,6.566216468811035
2016-08-04,7.437920093536377,7.201089859008789,7.437920093536377,7.41871976852417,16522516.0,6.6061177253723145
2016-08-05,7.457119941711426,7.239490032196045,7.38031005859375,7.265100002288818,11513628.0,6.469325065612793
2016-08-08,7.457119941711426,7.060259819030762,7.265100002288818,7.386710166931152,12889443.0,6.5776143074035645
2016-08-09,7.412320137023926,7.271500110626221,7.361110210418701,7.354710102081299,8083524.0,6.549119472503662
2016-08-10,7.674759864807129,7.297100067138672,7.341909885406494,7.553140163421631,22865327.0,6.7258148193359375
2016-08-11,7.578740119934082,7.22668981552124,7.553140163421631,7.245890140533447,14236303.0,6.452219009399414
2016-08-12,7.393119812011719,7.143479824066162,7.277900218963623,7.297100067138672,11492017.0,6.497819423675537
2016-08-15,7.463520050048828,7.1498799324035645,7.297100067138672,7.367509841918945,16965056.0,6.560516834259033
2016-08-16,7.617149829864502,7.361110210418701,7.373909950256348,7.41871976852417,14205867.0,6.6061177253723145
2016-08-17,7.585140228271484,7.277900218963623,7.41871976852417,7.521130084991455,16563029.0,6.697310924530029
2016-08-18,7.777170181274414,7.41871976852417,7.501930236816406,7.70035982131958,21888430.0,6.856909275054932
2016-08-19,7.783569812774658,7.527530193328857,7.706759929656982,7.6043500900268555,11774230.0,6.7714152336120605
2016-08-22,7.655550003051758,7.431519985198975,7.57234001159668,7.450719833374023,8256026.0,6.634613037109375
2016-08-23,7.527530193328857,7.425119876861572,7.437920093536377,7.501930236816406,6531525.0,6.680213928222656
2016-08-24,7.636350154876709,7.463520050048828,7.540339946746826,7.476329803466797,6792256.0,6.6574177742004395
2016-08-25,7.597949981689453,7.361110210418701,7.495530128479004,7.553140163421631,7813989.0,6.7258148193359375
2016-08-26,7.610750198364258,7.457119941711426,7.527530193328857,7.476329803466797,6647656.0,6.6574177742004395
2016-08-29,7.489130020141602,7.239490032196045,7.489130020141602,7.316299915313721,12682032.0,6.51491641998291
2016-08-30,7.361110210418701,7.124269962310791,7.271500110626221,7.181879997253418,10793707.0,6.395219802856445
2016-08-31,7.245890140533447,7.0922698974609375,7.201089859008789,7.201089859008789,6811363.0,6.412325382232666
2016-09-01,7.252289772033691,7.1114702224731445,7.137080192565918,7.169079780578613,6601657.0,6.383821487426758
2016-09-02,7.207489967346191,7.028260231018066,7.194680213928223,7.066669940948486,10424611.0,6.292629718780518
2016-09-05,7.137080192565918,7.002659797668457,7.073070049285889,7.041059970855713,7660589.0,6.269824504852295
2016-09-06,7.220290184020996,7.002659797668457,7.047460079193115,7.194680213928223,8227371.0,6.406618118286133
2016-09-07,7.233089923858643,7.130670070648193,7.162680149078369,7.143479824066162,5784325.0,6.361025810241699
2016-09-08,7.169079780578613,7.079470157623291,7.105070114135742,7.0922698974609375,5534407.0,6.315425872802734
2016-09-09,7.297100067138672,7.09867000579834,7.117869853973389,7.207489967346191,12002429.0,6.418025016784668
2016-09-12,7.233089923858643,7.047460079193115,7.105070114135742,7.18828010559082,7814686.0,6.400919437408447
2016-09-13,7.22668981552124,7.073070049285889,7.22668981552124,7.194680213928223,7818584.0,6.406618118286133
2016-09-14,7.18828010559082,6.8362298011779785,7.162680149078369,6.887440204620361,14186505.0,6.133031368255615
2016-09-19,6.977049827575684,6.8554301261901855,6.881040096282959,6.938650131225586,3935625.0,6.178631782531738
2016-09-20,6.964250087738037,6.810629844665527,6.964250087738037,6.874639987945557,5857819.0,6.121633052825928
2016-09-21,6.957849979400635,6.8362298011779785,6.9130401611328125,6.932240009307861,6396791.0,6.172924518585205
2016-09-22,7.015460014343262,6.887440204620361,6.94504976272583,6.938650131225586,8385599.0,6.178631782531738
2016-09-23,6.964250087738037,6.868239879608154,6.94504976272583,6.874639987945557,2950661.0,6.121633052825928
2016-09-26,6.8938398361206055,6.708209991455078,6.849030017852783,6.778619766235352,6916580.0,6.036130428314209
2016-09-27,6.81702995300293,6.721010208129883,6.727409839630127,6.797820091247559,5340741.0,6.05322790145874
2016-09-28,6.81702995300293,6.6570000648498535,6.81702995300293,6.682610034942627,4321294.0,5.950636863708496
2016-09-29,6.81702995300293,6.676209926605225,6.676209926605225,6.727409839630127,5280414.0,5.990530014038086
2016-09-30,6.925839900970459,6.7146100997924805,6.7146100997924805,6.8938398361206055,5221590.0,6.138730049133301
2016-10-10,7.009059906005859,6.8938398361206055,6.900239944458008,6.977049827575684,4885694.0,6.212826251983643
2016-10-11,7.09867000579834,6.932240009307861,6.977049827575684,7.066669940948486,4686749.0,6.292629718780518
2016-10-12,7.047460079193115,6.957849979400635,7.021860122680664,6.983449935913086,3348090.0,6.218524932861328
2016-10-13,7.053860187530518,6.919439792633057,6.983449935913086,7.028260231018066,3572910.0,6.258426666259766
2016-10-14,7.041059970855713,6.951449871063232,7.021860122680664,7.028260231018066,3677895.0,6.258426666259766
2016-10-17,7.0922698974609375,6.932240009307861,7.028260231018066,6.951449871063232,3656140.0,6.190030097961426
2016-10-18,6.977049827575684,6.881040096282959,6.925839900970459,6.977049827575684,5540081.0,6.212826251983643
2016-10-19,6.989850044250488,6.919439792633057,6.989850044250488,6.94504976272583,4395208.0,6.184330463409424
2016-10-20,6.977049827575684,6.887440204620361,6.925839900970459,6.957849979400635,3386314.0,6.195728778839111
2016-10-21,6.996250152587891,6.887440204620361,6.957849979400635,6.938650131225586,4722943.0,6.178631782531738
2016-10-24,7.047460079193115,6.938650131225586,6.94504976272583,7.021860122680664,5972877.0,6.25272798538208
2016-10-25,7.0922698974609375,6.996250152587891,7.015460014343262,7.066669940948486,5266350.0,6.292629718780518
2016-10-26,7.117869853973389,6.989850044250488,7.079470157623291,7.028260231018066,5183124.0,6.258426666259766
2016-10-27,7.047460079193115,6.989850044250488,7.021860122680664,7.015460014343262,3507408.0,6.247028827667236
2016-10-28,7.105070114135742,7.002659797668457,7.002659797668457,7.015460014343262,4872971.0,6.247028827667236
2016-10-31,7.258689880371094,7.009059906005859,7.009059906005859,7.252289772033691,17422579.0,6.457917213439941
2016-11-01,7.271500110626221,7.162680149078369,7.233089923858643,7.233089923858643,9997922.0,6.440821170806885
2016-11-02,7.213890075683594,7.041059970855713,7.194680213928223,7.079470157623291,8924764.0,6.304027557373047
2016-11-03,7.297100067138672,7.041059970855713,7.041059970855713,7.245890140533447,14581658.0,6.452219009399414
2016-11-04,7.258689880371094,7.041059970855713,7.233089923858643,7.073070049285889,11721336.0,6.298328399658203
2016-11-07,7.124269962310791,6.964250087738037,7.079470157623291,7.047460079193115,14745980.0,6.275523662567139
2016-11-08,7.284299850463867,6.964250087738037,7.028260231018066,7.175479888916016,14408441.0,6.389520645141602
2016-11-09,7.239490032196045,6.989850044250488,7.175479888916016,7.09867000579834,10984160.0,6.321125030517578
2016-11-10,7.258689880371094,7.130670070648193,7.1498799324035645,7.239490032196045,16061537.0,6.44651985168457
2016-11-11,7.437920093536377,7.18828010559082,7.252289772033691,7.354710102081299,18377026.0,6.549119472503662
2016-11-14,7.399519920349121,7.252289772033691,7.361110210418701,7.284299850463867,10793487.0,6.48642110824585
2016-11-15,7.450719833374023,7.233089923858643,7.277900218963623,7.335509777069092,10002844.0,6.532021999359131
2016-11-16,7.425119876861572,7.297100067138672,7.329100131988525,7.309899806976318,7331953.0,6.509217262268066
2016-11-17,7.41871976852417,7.252289772033691,7.297100067138672,7.297100067138672,7406534.0,6.497819423675537
2016-11-18,7.437920093536377,7.252289772033691,7.284299850463867,7.367509841918945,15468561.0,6.560516834259033
2016-11-21,7.495530128479004,7.329100131988525,7.361110210418701,7.437920093536377,10159036.0,6.6232147216796875
2016-11-22,7.495530128479004,7.3483099937438965,7.431519985198975,7.373909950256348,11081247.0,6.566216468811035
2016-11-23,7.412320137023926,7.2906999588012695,7.373909950256348,7.297100067138672,8527551.0,6.497819423675537
2016-11-24,7.354710102081299,7.137080192565918,7.284299850463867,7.207489967346191,11497656.0,6.418025016784668
2016-11-25,7.277900218963623,7.117869853973389,7.194680213928223,7.265100002288818,6820127.0,6.469325065612793
2016-11-28,7.322700023651123,7.18828010559082,7.265100002288818,7.194680213928223,9675460.0,6.406618118286133
2016-11-29,7.297100067138672,7.1498799324035645,7.194680213928223,7.239490032196045,8637818.0,6.44651985168457
2016-11-30,7.3483099937438965,7.175479888916016,7.22668981552124,7.3483099937438965,8877656.0,6.543420314788818
2016-12-01,7.393119812011719,7.303500175476074,7.322700023651123,7.335509777069092,7121006.0,6.532021999359131
2016-12-02,7.38031005859375,7.207489967346191,7.309899806976318,7.220290184020996,6442742.0,6.4294233322143555
2016-12-05,7.201089859008789,6.932240009307861,7.169079780578613,7.015460014343262,10421668.0,6.247028827667236
2016-12-06,7.117869853973389,7.041059970855713,7.041059970855713,7.085869789123535,5079149.0,6.309725761413574
2016-12-07,7.367509841918945,7.079470157623291,7.079470157623291,7.3483099937438965,10222756.0,6.543420314788818
2016-12-08,7.425119876861572,7.284299850463867,7.316299915313721,7.341909885406494,6300015.0,6.537720680236816
2016-12-09,7.636350154876709,7.322700023651123,7.322700023651123,7.57234001159668,26131196.0,6.7429118156433105
2016-12-12,8.25724983215332,7.6043500900268555,7.6043500900268555,7.789979934692383,41926551.0,6.936712741851807
2016-12-13,8.270050048828125,7.764369964599609,7.9051899909973145,8.154829978942871,45704828.0,7.261599063873291
2016-12-14,8.116419792175293,7.834780216217041,8.007610321044922,7.866789817810059,25553909.0,7.0051093101501465
2016-12-15,7.98199987411499,7.732369899749756,7.796370029449463,7.930799961090088,18223975.0,7.062108039855957
2016-12-16,7.9051899909973145,7.706759929656982,7.841179847717285,7.783569812774658,14506530.0,6.931004524230957
2016-12-19,8.167630195617676,7.757969856262207,7.834780216217041,8.00121021270752,24048973.0,7.124805927276611
2016-12-20,7.911590099334717,7.585140228271484,7.9051899909973145,7.674759864807129,20377022.0,6.834113121032715
2016-12-21,7.873189926147461,7.629950046539307,7.7259697914123535,7.7451701164245605,18328475.0,6.896811008453369
2016-12-22,7.828380107879639,7.674759864807129,7.732369899749756,7.789979934692383,10062456.0,6.936712741851807
2016-12-23,7.783569812774658,7.553140163421631,7.783569812774658,7.565939903259277,12363584.0,6.737212181091309
2016-12-26,7.57234001159668,7.245890140533447,7.57234001159668,7.38031005859375,19367664.0,6.571915626525879
2016-12-27,7.457119941711426,7.303500175476074,7.367509841918945,7.399519920349121,13407517.0,6.589020729064941
2016-12-28,7.399519920349121,7.265100002288818,7.386710166931152,7.271500110626221,9468430.0,6.4750237464904785
2016-12-29,7.437920093536377,7.22668981552124,7.258689880371094,7.399519920349121,12090047.0,6.589020729064941
2016-12-30,7.425119876861572,7.201089859008789,7.354710102081299,7.361110210418701,13787032.0,6.554818630218506
2017-01-03,7.450719833374023,7.297100067138672,7.354710102081299,7.393119812011719,13120150.0,6.583322048187256
2017-01-04,7.655550003051758,7.335509777069092,7.393119812011719,7.585140228271484,20584489.0,6.754309177398682
2017-01-05,7.597949981689453,7.463520050048828,7.559539794921875,7.540339946746826,12757184.0,6.71441650390625
2017-01-06,7.559539794921875,7.399519920349121,7.527530193328857,7.405920028686523,12446978.0,6.594719886779785
2017-01-09,7.457119941711426,7.297100067138672,7.399519920349121,7.444320201873779,10933305.0,6.628914833068848
2017-01-10,7.476329803466797,7.335509777069092,7.457119941711426,7.41871976852417,8511162.0,6.6061177253723145
2017-01-11,7.540339946746826,7.354710102081299,7.41871976852417,7.405920028686523,8770264.0,6.594719886779785
2017-01-12,7.41871976852417,7.137080192565918,7.373909950256348,7.143479824066162,11758088.0,6.361025810241699
2017-01-13,7.18828010559082,6.90664005279541,7.124269962310791,6.932240009307861,14821987.0,6.172924518585205
2017-01-16,6.957849979400635,6.528979778289795,6.932240009307861,6.785019874572754,10388004.0,6.0418291091918945
2017-01-17,6.874639987945557,6.721010208129883,6.785019874572754,6.861839771270752,5013717.0,6.11023473739624
2017-01-18,6.919439792633057,6.785019874572754,6.887440204620361,6.823430061340332,8168477.0,6.0760321617126465
2017-01-19,6.874639987945557,6.701809883117676,6.785019874572754,6.7146100997924805,9817100.0,5.979131698608398
2017-01-20,6.964250087738037,6.400969982147217,6.682610034942627,6.94504976272583,8076137.0,6.184330463409424
2017-01-23,7.0922698974609375,6.94504976272583,6.9706501960754395,7.073070049285889,7755387.0,6.298328399658203
2017-01-24,7.0922698974609375,6.9706501960754395,6.9706501960754395,6.996250152587891,6489172.0,6.229922294616699
2017-01-25,7.060259819030762,6.977049827575684,6.996250152587891,7.021860122680664,2858323.0,6.25272798538208
2017-01-26,7.18828010559082,6.977049827575684,6.977049827575684,7.105070114135742,6040590.0,6.326823711395264
2017-02-03,7.130670070648193,7.009059906005859,7.079470157623291,7.073070049285889,4514936.0,6.298328399658203
2017-02-06,7.322700023651123,7.1114702224731445,7.1114702224731445,7.239490032196045,13364079.0,6.44651985168457
2017-02-07,7.258689880371094,7.143479824066162,7.213890075683594,7.18828010559082,7759281.0,6.400919437408447
2017-02-08,7.213890075683594,7.079470157623291,7.194680213928223,7.207489967346191,6207835.0,6.418025016784668
2017-02-09,7.22668981552124,7.130670070648193,7.201089859008789,7.220290184020996,8235374.0,6.4294233322143555
2017-02-10,7.354710102081299,7.181879997253418,7.22668981552124,7.277900218963623,13542675.0,6.4807233810424805
2017-02-13,7.335509777069092,7.245890140533447,7.245890140533447,7.284299850463867,7064501.0,6.48642110824585
2017-02-14,7.335509777069092,7.239490032196045,7.316299915313721,7.258689880371094,5429451.0,6.463616847991943
2017-02-15,7.252289772033691,7.079470157623291,7.245890140533447,7.1114702224731445,11995837.0,6.332521915435791
2017-02-16,7.220290184020996,7.079470157623291,7.079470157623291,7.169079780578613,6082260.0,6.383821487426758
2017-02-17,7.207489967346191,7.09867000579834,7.137080192565918,7.117869853973389,4181467.0,6.338221549987793
2017-02-20,7.284299850463867,7.085869789123535,7.0922698974609375,7.258689880371094,7705696.0,6.463616847991943
2017-02-21,7.316299915313721,7.18828010559082,7.233089923858643,7.297100067138672,10114453.0,6.497819423675537
2017-02-22,7.9051899909973145,7.252289772033691,7.297100067138672,7.565939903259277,25200552.0,6.737212181091309
2017-02-23,7.6043500900268555,7.38031005859375,7.489130020141602,7.450719833374023,13355614.0,6.634613037109375
2017-02-24,7.437920093536377,7.322700023651123,7.41871976852417,7.405920028686523,9065243.0,6.594719886779785
2017-02-27,7.457119941711426,7.297100067138672,7.399519920349121,7.309899806976318,12996887.0,6.509217262268066
2017-02-28,7.5467400550842285,7.297100067138672,7.297100067138672,7.373909950256348,20288578.0,6.566216468811035
2017-03-01,7.444320201873779,7.284299850463867,7.354710102081299,7.2906999588012695,19519124.0,6.492120265960693
2017-03-02,7.322700023651123,7.175479888916016,7.271500110626221,7.194680213928223,11381393.0,6.406618118286133
2017-03-03,7.271500110626221,7.137080192565918,7.207489967346191,7.258689880371094,8092427.0,6.463616847991943
2017-03-06,7.309899806976318,7.194680213928223,7.207489967346191,7.303500175476074,7654706.0,6.503518581390381
2017-03-07,7.341909885406494,7.245890140533447,7.303500175476074,7.329100131988525,8390548.0,6.526315212249756
2017-03-08,7.405920028686523,7.316299915313721,7.329100131988525,7.386710166931152,11180030.0,6.5776143074035645
2017-03-09,7.386710166931152,7.143479824066162,7.386710166931152,7.194680213928223,14260954.0,6.406618118286133
2017-03-10,7.22668981552124,7.137080192565918,7.169079780578613,7.175479888916016,7018848.0,6.389520645141602
2017-03-13,7.213890075683594,7.073070049285889,7.169079780578613,7.201089859008789,6632708.0,6.412325382232666
2017-03-14,7.239490032196045,7.085869789123535,7.22668981552124,7.117869853973389,9805997.0,6.338221549987793
2017-03-15,7.137080192565918,6.983449935913086,7.137080192565918,7.0346598625183105,11528746.0,6.264125823974609
2017-03-16,7.181879997253418,7.009059906005859,7.0346598625183105,7.0922698974609375,11907063.0,6.315425872802734
2017-03-17,7.124269962310791,7.002659797668457,7.0922698974609375,7.021860122680664,9953278.0,6.25272798538208
2017-03-20,7.073070049285889,6.977049827575684,7.047460079193115,7.047460079193115,8101174.0,6.275523662567139
2017-03-21,7.137080192565918,7.009059906005859,7.047460079193115,7.124269962310791,8102851.0,6.3439202308654785
2017-03-22,7.1498799324035645,7.053860187530518,7.117869853973389,7.137080192565918,6530516.0,6.355327606201172
2017-03-23,7.169079780578613,7.060259819030762,7.156280040740967,7.105070114135742,7362792.0,6.326823711395264
2017-03-24,7.143479824066162,7.053860187530518,7.09867000579834,7.137080192565918,6497085.0,6.355327606201172
2017-03-27,7.22668981552124,7.124269962310791,7.143479824066162,7.162680149078369,13536139.0,6.378123760223389
2017-03-28,7.156280040740967,7.0346598625183105,7.143479824066162,7.053860187530518,11289426.0,6.281222343444824
2017-03-29,7.412320137023926,7.028260231018066,7.053860187530518,7.220290184020996,28735932.0,6.4294233322143555
2017-03-30,7.297100067138672,7.066669940948486,7.169079780578613,7.0922698974609375,20198698.0,6.315425872802734
2017-03-31,7.156280040740967,7.041059970855713,7.053860187530518,7.073070049285889,9833165.0,6.298328399658203
2017-04-05,7.175479888916016,7.041059970855713,7.073070049285889,7.156280040740967,9354429.0,6.372424125671387
2017-04-06,7.2906999588012695,7.117869853973389,7.124269962310791,7.284299850463867,13514483.0,6.48642110824585
2017-04-07,7.284299850463867,7.18828010559082,7.284299850463867,7.258689880371094,9863377.0,6.463616847991943
2017-04-10,7.258689880371094,7.066669940948486,7.207489967346191,7.079470157623291,11985171.0,6.304027557373047
2017-04-11,7.162680149078369,6.983449935913086,7.066669940948486,7.156280040740967,12023067.0,6.372424125671387
2017-04-12,7.482729911804199,7.085869789123535,7.124269962310791,7.271500110626221,24275545.0,6.4750237464904785
2017-04-13,7.271500110626221,7.169079780578613,7.271500110626221,7.258689880371094,11295580.0,6.463616847991943
2017-04-14,7.258689880371094,7.09867000579834,7.258689880371094,7.1114702224731445,11090333.0,6.332521915435791
2017-04-17,7.162680149078369,6.874639987945557,7.073070049285889,6.957849979400635,13740575.0,6.195728778839111
2017-04-18,6.983449935913086,6.849030017852783,6.938650131225586,6.868239879608154,11423917.0,6.115934371948242
2017-04-19,6.9130401611328125,6.695409774780273,6.8554301261901855,6.791419982910156,9247440.0,6.0475287437438965
2017-04-20,6.8938398361206055,6.791419982910156,6.797820091247559,6.842629909515381,5989030.0,6.093129634857178
2017-04-21,6.887440204620361,6.791419982910156,6.8554301261901855,6.868239879608154,4628233.0,6.115934371948242
2017-04-24,6.861839771270752,6.484179973602295,6.842629909515381,6.503379821777344,13615088.0,5.791038513183594
2017-04-25,6.580190181732178,6.464970111846924,6.509779930114746,6.509779930114746,7320987.0,5.7967376708984375
2017-04-26,6.605800151824951,6.516180038452148,6.548190116882324,6.567389965057373,5036680.0,5.848037242889404
2017-04-27,6.580190181732178,6.400969982147217,6.5353899002075195,6.573790073394775,9392439.0,5.853736877441406
2017-04-28,6.637800216674805,6.522580146789551,6.573790073394775,6.567389965057373,7036301.0,5.848037242889404
2017-05-02,6.580190181732178,6.407370090484619,6.567389965057373,6.439370155334473,12818111.0,5.734040260314941
2017-05-03,6.516180038452148,6.420169830322266,6.439370155334473,6.503379821777344,8968892.0,5.791038513183594
2017-05-04,6.573790073394775,6.43297004699707,6.4969801902771,6.503379821777344,7249681.0,5.791038513183594
2017-05-05,6.548190116882324,6.477779865264893,6.477779865264893,6.522580146789551,6672304.0,5.808135986328125
2017-05-08,6.554590225219727,6.426569938659668,6.516180038452148,6.43297004699707,8462384.0,5.728341579437256
2017-05-09,6.477779865264893,6.3369598388671875,6.439370155334473,6.400969982147217,7190987.0,5.699845790863037
2017-05-10,6.484179973602295,6.34335994720459,6.4137701988220215,6.3561601638793945,7080006.0,5.659944534301758
2017-05-11,6.349760055541992,6.080920219421387,6.349760055541992,6.176929950714111,8617173.0,5.5003461837768555
2017-05-12,6.30495023727417,6.144929885864258,6.183330059051514,6.234539985656738,6859174.0,5.5516462326049805
2017-05-15,6.30495023727417,6.234539985656738,6.234539985656738,6.247340202331543,4162853.0,5.563043594360352
2017-05-16,6.34335994720459,6.119319915771484,6.234539985656738,6.330550193786621,5829950.0,5.637139797210693
2017-05-17,6.4137701988220215,6.272950172424316,6.298550128936768,6.375360012054443,6617750.0,5.677041530609131
2017-05-18,6.407370090484619,6.30495023727417,6.375360012054443,6.3369598388671875,4627498.0,5.642847537994385
2017-05-19,6.400969982147217,6.317749977111816,6.362559795379639,6.34335994720459,4365861.0,5.648545742034912
2017-05-22,6.420169830322266,6.272950172424316,6.420169830322266,6.311349868774414,5619802.0,5.620041847229004
2017-05-23,6.3561601638793945,6.112919807434082,6.317749977111816,6.1385297775268555,5665404.0,5.466152191162109
2017-05-24,6.208940029144287,6.061709880828857,6.15132999420166,6.189730167388916,3521201.0,5.511744499206543
2017-05-25,6.2601399421691895,6.093719959259033,6.19612979888916,6.228139877319336,4581388.0,5.5459465980529785
2017-05-26,6.311349868774414,6.189730167388916,6.240940093994141,6.253739833831787,3073625.0,5.568742752075195
2017-05-31,6.368959903717041,6.240940093994141,6.317749977111816,6.317749977111816,6432014.0,5.625741958618164
2017-06-01,6.3369598388671875,6.087319850921631,6.2793498039245605,6.106520175933838,6225740.0,5.437649250030518
2017-06-02,6.189730167388916,6.061709880828857,6.112919807434082,6.189730167388916,4509285.0,5.511744499206543
2017-06-05,6.272950172424316,6.189730167388916,6.189730167388916,6.234539985656738,4446044.0,5.5516462326049805
2017-06-06,6.272950172424316,6.202539920806885,6.202539920806885,6.247340202331543,2769343.0,5.563043594360352
2017-06-07,6.349760055541992,6.228139877319336,6.247340202331543,6.330550193786621,6260839.0,5.637139797210693
2017-06-08,6.349760055541992,6.2793498039245605,6.34335994720459,6.311349868774414,4452043.0,5.620041847229004
2017-06-09,6.330550193786621,6.240940093994141,6.311349868774414,6.330550193786621,5410344.0,5.637139797210693
2017-06-12,6.330550193786621,6.253739833831787,6.324150085449219,6.2601399421691895,5077455.0,5.574441909790039
2017-06-13,6.317749977111816,6.240940093994141,6.2601399421691895,6.30495023727417,4775165.0,5.614343643188477
2017-06-14,6.3369598388671875,6.2601399421691895,6.30495023727417,6.2793498039245605,5040505.0,5.59154748916626
2017-06-15,6.368959903717041,6.2153401374816895,6.2793498039245605,6.317749977111816,7829003.0,5.625741958618164
2017-06-16,6.567389965057373,6.298550128936768,6.324150085449219,6.4585700035095215,11792953.0,5.7511372566223145
2017-06-19,6.4585700035095215,6.4585700035095215,6.4585700035095215,6.4585700035095215,0.0,5.7511372566223145
2017-06-20,6.541790008544922,6.394559860229492,6.420169830322266,6.43297004699707,10782473.0,5.728341579437256
2017-06-21,6.509779930114746,6.407370090484619,6.445769786834717,6.484179973602295,4729081.0,5.773941993713379
2017-06-22,6.4969801902771,6.324150085449219,6.4969801902771,6.349760055541992,4877218.0,5.654245853424072
2017-06-23,6.407370090484619,6.30495023727417,6.3369598388671875,6.381760120391846,4990561.0,5.682740688323975
2017-06-26,6.522580146789551,6.388160228729248,6.388160228729248,6.509779930114746,6554117.0,5.7967376708984375
2017-06-27,6.509779930114746,6.509779930114746,6.509779930114746,6.509779930114746,0.0,5.7967376708984375
2017-06-28,6.509779930114746,6.509779930114746,6.509779930114746,6.509779930114746,0.0,5.7967376708984375
2017-06-29,6.509779930114746,6.509779930114746,6.509779930114746,6.509779930114746,0.0,5.7967376708984375
2017-06-30,6.509779930114746,6.509779930114746,6.509779930114746,6.509779930114746,0.0,5.7967376708984375
2017-07-03,6.509779930114746,6.509779930114746,6.509779930114746,6.509779930114746,0.0,5.7967376708984375
2017-07-04,6.509779930114746,6.3369598388671875,6.509779930114746,6.439370155334473,16609238.0,5.734040260314941
2017-07-05,6.394559860229492,6.317749977111816,6.394559860229492,6.368959903717041,11456006.0,5.671342372894287
2017-07-06,6.477779865264893,6.34335994720459,6.368959903717041,6.420169830322266,10853143.0,5.71694278717041
2017-07-07,6.43297004699707,6.362559795379639,6.400969982147217,6.4137701988220215,5109855.0,5.711244583129883
2017-07-10,6.554590225219727,6.4137701988220215,6.439370155334473,6.503379821777344,11321798.0,5.791038513183594
2017-07-11,6.5353899002075195,6.452169895172119,6.503379821777344,6.452169895172119,8169990.0,5.745438098907471
2017-07-12,6.4969801902771,6.388160228729248,6.452169895172119,6.445769786834717,6524653.0,5.739739418029785
2017-07-13,6.439370155334473,6.375360012054443,6.439370155334473,6.407370090484619,5811935.0,5.762773036956787
2017-07-14,6.420169830322266,6.349760055541992,6.381760120391846,6.388160228729248,6272038.0,5.745495319366455
2017-07-17,6.400969982147217,6.112919807434082,6.388160228729248,6.15132999420166,9969061.0,5.532491207122803
2017-07-18,6.272950172424316,6.132120132446289,6.144929885864258,6.266540050506592,6497804.0,5.636110305786133
2017-07-19,6.375360012054443,6.228139877319336,6.2601399421691895,6.362559795379639,5757004.0,5.722470760345459
2017-07-20,6.81702995300293,6.5353899002075195,6.5353899002075195,6.676209926605225,23664342.0,6.004566669464111
2017-07-21,6.900239944458008,6.573790073394775,6.625,6.772220134735107,25984031.0,6.090918064117432
2017-07-24,7.297100067138672,6.721010208129883,6.746620178222656,7.002659797668457,39777043.0,6.298174858093262
2017-07-25,6.983449935913086,6.791419982910156,6.94504976272583,6.842629909515381,18060881.0,6.154244422912598
2017-07-26,7.041059970855713,6.772220134735107,6.823430061340332,6.9706501960754395,24312285.0,6.269385814666748
2017-07-27,6.964250087738037,6.746620178222656,6.964250087738037,6.881040096282959,12591252.0,6.188790321350098
2017-07-28,7.041059970855713,6.81702995300293,6.881040096282959,6.9706501960754395,16279881.0,6.269385814666748
2017-07-31,7.1114702224731445,6.849030017852783,6.9130401611328125,7.085869789123535,20114717.0,6.373013496398926
2017-08-01,7.124269962310791,6.900239944458008,7.09867000579834,6.94504976272583,19783973.0,6.246360778808594
2017-08-02,7.015460014343262,6.887440204620361,7.002659797668457,6.9130401611328125,12366796.0,6.217571258544922
2017-08-03,6.94504976272583,6.861839771270752,6.861839771270752,6.9130401611328125,10100727.0,6.217571258544922
2017-08-04,7.066669940948486,6.81702995300293,6.8938398361206055,6.874639987945557,15029673.0,6.1830339431762695
2017-08-07,7.009059906005859,6.785019874572754,6.874639987945557,7.002659797668457,12842240.0,6.298174858093262
2017-08-08,7.169079780578613,7.002659797668457,7.009059906005859,7.028260231018066,16600041.0,6.321199893951416
2017-08-09,7.0346598625183105,6.868239879608154,7.009059906005859,6.964250087738037,9774256.0,6.26362943649292
2017-08-10,6.977049827575684,6.861839771270752,6.925839900970459,6.90664005279541,6498313.0,6.211814880371094
2017-08-11,6.881040096282959,6.733819961547852,6.849030017852783,6.7530198097229,8223018.0,6.0736494064331055
2017-08-14,7.0346598625183105,6.721010208129883,6.721010208129883,7.002659797668457,11750969.0,6.298174858093262
2017-08-15,7.066669940948486,6.919439792633057,6.977049827575684,6.94504976272583,7075979.0,6.246360778808594
2017-08-16,6.977049827575684,6.849030017852783,6.925839900970459,6.8938398361206055,6260371.0,6.200302600860596
2017-08-17,7.130670070648193,6.861839771270752,6.887440204620361,7.041059970855713,16950769.0,6.332711696624756
2017-08-18,7.201089859008789,6.977049827575684,6.983449935913086,7.130670070648193,27403370.0,6.413306713104248
2017-08-21,7.245890140533447,7.047460079193115,7.130670070648193,7.201089859008789,20455839.0,6.47664213180542
2017-08-22,7.245890140533447,7.0346598625183105,7.169079780578613,7.066669940948486,15713401.0,6.355745315551758
2017-08-23,7.0922698974609375,6.900239944458008,7.073070049285889,6.9130401611328125,13015108.0,6.217571258544922
2017-08-24,7.015460014343262,6.861839771270752,6.932240009307861,6.925839900970459,10156694.0,6.22908353805542
2017-08-25,6.964250087738037,6.861839771270752,6.9130401611328125,6.938650131225586,9477414.0,6.240604400634766
2017-08-28,7.066669940948486,6.919439792633057,6.957849979400635,7.060259819030762,14562995.0,6.349980354309082
2017-08-29,7.553140163421631,7.041059970855713,7.079470157623291,7.444320201873779,60981844.0,6.695403575897217
2017-08-30,7.444320201873779,7.181879997253418,7.444320201873779,7.252289772033691,38408190.0,6.522691249847412
2017-08-31,7.245890140533447,7.137080192565918,7.245890140533447,7.213890075683594,18547700.0,6.488154888153076
2017-09-01,7.233089923858643,7.09867000579834,7.213890075683594,7.175479888916016,18310832.0,6.453608512878418
2017-09-04,7.213890075683594,7.021860122680664,7.213890075683594,7.028260231018066,22914201.0,6.321199893951416
2017-09-05,7.066669940948486,6.919439792633057,7.021860122680664,6.951449871063232,18184131.0,6.252116680145264
2017-09-06,6.94504976272583,6.797820091247559,6.94504976272583,6.874639987945557,14490381.0,6.1830339431762695
2017-09-07,6.919439792633057,6.785019874572754,6.874639987945557,6.810629844665527,11248951.0,6.125463485717773
2017-09-08,6.881040096282959,6.797820091247559,6.810629844665527,6.8362298011779785,10785757.0,6.148488521575928
2017-09-11,6.8554301261901855,6.759419918060303,6.849030017852783,6.791419982910156,12628329.0,6.1081862449646
2017-09-12,6.81702995300293,6.676209926605225,6.81702995300293,6.721010208129883,15227212.0,6.044860363006592
2017-09-13,6.746620178222656,6.682610034942627,6.740220069885254,6.733819961547852,6994911.0,6.0563812255859375
2017-09-14,6.804230213165283,6.733819961547852,6.7530198097229,6.791419982910156,8427033.0,6.1081862449646
2017-09-15,6.804230213165283,6.689010143280029,6.797820091247559,6.695409774780273,8293905.0,6.0218353271484375
2017-09-18,6.740220069885254,6.682610034942627,6.695409774780273,6.727409839630127,5871770.0,6.0506157875061035
2017-09-19,6.804230213165283,6.7146100997924805,6.727409839630127,6.778619766235352,10255060.0,6.096673488616943
2017-09-20,6.797820091247559,6.708209991455078,6.797820091247559,6.733819961547852,8436352.0,6.0563812255859375
2017-09-21,6.740220069885254,6.6570000648498535,6.733819961547852,6.6570000648498535,9272016.0,5.987288951873779
2017-09-22,6.6570000648498535,6.490580081939697,6.6570000648498535,6.5353899002075195,11234477.0,5.877913475036621
2017-09-25,6.5353899002075195,6.407370090484619,6.5353899002075195,6.420169830322266,6335945.0,5.774284839630127
2017-09-26,6.484179973602295,6.381760120391846,6.407370090484619,6.464970111846924,7893982.0,5.814578533172607
2017-09-27,6.509779930114746,6.43297004699707,6.4585700035095215,6.490580081939697,4230800.0,5.837611675262451
2017-09-28,6.592989921569824,6.452169895172119,6.490580081939697,6.522580146789551,6325776.0,5.866392612457275
2017-09-29,6.580190181732178,6.490580081939697,6.522580146789551,6.5353899002075195,4102134.0,5.877913475036621
2017-10-09,6.6570000648498535,6.541790008544922,6.580190181732178,6.618599891662598,6334499.0,5.952753067016602
2017-10-10,6.7146100997924805,6.605800151824951,6.618599891662598,6.676209926605225,8844895.0,6.004566669464111
2017-10-11,6.695409774780273,6.573790073394775,6.676209926605225,6.676209926605225,8180656.0,6.004566669464111
2017-10-12,6.701809883117676,6.541790008544922,6.669809818267822,6.580190181732178,6480878.0,5.918207168579102
2017-10-13,6.772220134735107,6.554590225219727,6.554590225219727,6.740220069885254,17646619.0,6.062137603759766
2017-10-16,6.81702995300293,6.721010208129883,6.721010208129883,6.759419918060303,14459845.0,6.079405307769775
2017-10-17,6.874639987945557,6.7146100997924805,6.721010208129883,6.829830169677734,13062427.0,6.142731666564941
2017-10-18,6.8554301261901855,6.682610034942627,6.791419982910156,6.708209991455078,9354370.0,6.0333476066589355
2017-10-19,6.842629909515381,6.663400173187256,6.708209991455078,6.676209926605225,6776587.0,6.004566669464111
2017-10-20,6.887440204620361,6.7530198097229,6.849030017852783,6.868239879608154,14636418.0,6.1772780418396
2017-10-23,6.868239879608154,6.772220134735107,6.791419982910156,6.804230213165283,9805653.0,6.119708061218262
2017-10-24,6.804230213165283,6.6570000648498535,6.7530198097229,6.708209991455078,7076912.0,6.0333476066589355
2017-10-25,6.708209991455078,6.592989921569824,6.708209991455078,6.650599956512451,7738816.0,5.981533050537109
2017-10-26,6.695409774780273,6.612199783325195,6.6570000648498535,6.676209926605225,7085816.0,6.004566669464111
2017-10-27,6.689010143280029,6.560989856719971,6.663400173187256,6.560989856719971,9894851.0,5.900938034057617
2017-10-30,6.599390029907227,6.381760120391846,6.560989856719971,6.439370155334473,11012198.0,5.791553497314453
2017-10-31,6.509779930114746,6.4137701988220215,6.439370155334473,6.503379821777344,6137360.0,5.849123477935791
2017-11-01,6.554590225219727,6.477779865264893,6.503379821777344,6.4969801902771,7240449.0,5.843368053436279
2017-11-02,6.4969801902771,6.43297004699707,6.4969801902771,6.43297004699707,5291718.0,5.785797595977783
2017-11-03,6.4585700035095215,6.381760120391846,6.43297004699707,6.400969982147217,6135363.0,5.757016181945801
2017-11-06,6.445769786834717,6.375360012054443,6.400969982147217,6.43297004699707,6616467.0,5.785797595977783
2017-11-07,6.4585700035095215,6.400969982147217,6.407370090484619,6.452169895172119,5836397.0,5.803065776824951
2017-11-08,6.452169895172119,6.388160228729248,6.43297004699707,6.4137701988220215,7443359.0,5.768528938293457
2017-11-09,6.400969982147217,6.317749977111816,6.400969982147217,6.3369598388671875,8679225.0,5.699446201324463
2017-11-10,6.420169830322266,6.2793498039245605,6.311349868774414,6.407370090484619,10095045.0,5.762773036956787
2017-11-13,6.445769786834717,6.285749912261963,6.43297004699707,6.317749977111816,9196632.0,5.682168483734131
2017-11-14,6.324150085449219,6.19612979888916,6.324150085449219,6.202539920806885,9105370.0,5.578548908233643
2017-11-15,6.2601399421691895,6.1577301025390625,6.221739768981934,6.164130210876465,5343698.0,5.544003486633301
2017-11-16,6.19612979888916,6.119319915771484,6.176929950714111,6.1577301025390625,7708924.0,5.538247585296631
2017-11-17,6.221739768981934,6.010509967803955,6.164130210876465,6.048910140991211,8788517.0,5.440374851226807
2017-11-20,6.074520111083984,5.9016900062561035,6.02331018447876,6.016910076141357,5343561.0,5.411594390869141
2017-11-21,6.042510032653809,5.920889854431152,6.036109924316406,5.997700214385986,8940694.0,5.394317150115967
2017-11-22,6.029709815979004,5.933690071105957,5.997700214385986,6.02331018447876,6180320.0,5.4173502922058105
2017-11-23,6.016910076141357,5.876090049743652,6.010509967803955,5.978499889373779,8327710.0,5.377048015594482
2017-11-24,5.946499824523926,5.888889789581299,5.9016900062561035,5.9016900062561035,5341173.0,5.307965278625488
2017-11-27,5.9016900062561035,5.754469871520996,5.9016900062561035,5.767270088195801,7707098.0,5.187068462371826
2017-11-28,5.837679862976074,5.735260009765625,5.760869979858398,5.83128023147583,4934986.0,5.244638919830322
2017-11-29,5.83128023147583,5.754469871520996,5.83128023147583,5.78646993637085,7033059.0,5.204336643218994
2017-11-30,5.914490222930908,5.773670196533203,5.805679798126221,5.78646993637085,7005665.0,5.204336643218994
2017-12-01,5.888889789581299,5.78646993637085,5.78646993637085,5.850480079650879,7284458.0,5.261907577514648
2017-12-04,5.895289897918701,5.818480014801025,5.86968994140625,5.824880123138428,4857126.0,5.238882541656494
2017-12-05,5.844079971313477,5.639249801635742,5.805679798126221,5.72245979309082,5748773.0,5.146766185760498
2017-12-06,5.748069763183594,5.511229991912842,5.709660053253174,5.671259880065918,8013541.0,5.100717067718506
2017-12-07,5.709660053253174,5.613649845123291,5.671259880065918,5.67765998840332,3648508.0,5.106472969055176
2017-12-08,5.74167013168335,5.632850170135498,5.684060096740723,5.74167013168335,4572738.0,5.164044380187988
2017-12-11,5.844079971313477,5.716060161590576,5.728859901428223,5.824880123138428,8420439.0,5.238882541656494
2017-12-12,5.850480079650879,5.684060096740723,5.824880123138428,5.7032599449157715,7743880.0,5.129497528076172
2017-12-13,5.760869979858398,5.6456499099731445,5.696859836578369,5.735260009765625,4008403.0,5.158278942108154
2017-12-14,5.760869979858398,5.652050018310547,5.728859901428223,5.684060096740723,4981423.0,5.112229824066162
2017-12-15,5.748069763183594,5.485630035400391,5.684060096740723,5.54964017868042,13723906.0,4.991332530975342
2017-12-18,5.556039810180664,5.082369804382324,5.556039810180664,5.114369869232178,37288124.0,4.599851608276367
2017-12-19,5.31279993057251,5.056759834289551,5.152780055999756,5.300000190734863,43402418.0,4.766806602478027
2017-12-20,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.766806602478027
2017-12-21,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.766806602478027
2017-12-22,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.766806602478027
2017-12-25,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.766806602478027
2017-12-26,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.766806602478027
2017-12-27,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,4.766806602478027
2017-12-28,5.432429790496826,5.216219902038574,5.4121599197387695,5.351349830627441,20319147.0,4.812991142272949
2017-12-29,5.5,5.304049968719482,5.317570209503174,5.466219902038574,14373139.0,4.916304588317871
2018-01-02,5.472970008850098,5.378379821777344,5.466219902038574,5.425670146942139,10285510.0,4.8798346519470215
2018-01-03,5.5,5.391890048980713,5.418920040130615,5.486489772796631,11711803.0,4.934535026550293
2018-01-04,5.5,5.439189910888672,5.472970008850098,5.466219902038574,7804352.0,4.916304588317871
2018-01-05,5.506760120391846,5.439189910888672,5.466219902038574,5.479730129241943,9709488.0,4.928455352783203
2018-01-08,5.506760120391846,5.378379821777344,5.479730129241943,5.493239879608154,15983507.0,4.940606117248535
2018-01-09,5.493239879608154,5.445940017700195,5.472970008850098,5.466219902038574,10460283.0,4.916304588317871
2018-01-10,5.479730129241943,5.3851399421691895,5.4594597816467285,5.425670146942139,10081073.0,4.8798346519470215
2018-01-11,5.452700138092041,5.358109951019287,5.4121599197387695,5.432429790496826,8059903.0,4.885913848876953
2018-01-12,5.5,5.418920040130615,5.466219902038574,5.425670146942139,7567732.0,4.8798346519470215
2018-01-15,5.878379821777344,5.3851399421691895,5.445940017700195,5.554049968719482,29042105.0,4.995298862457275
2018-01-16,5.6351399421691895,5.479730129241943,5.560810089111328,5.601349830627441,16305793.0,5.037840366363525
2018-01-17,5.621620178222656,5.533780097961426,5.594590187072754,5.5878400802612305,9685778.0,5.025689601898193
2018-01-18,5.628379821777344,5.547299861907959,5.581079959869385,5.601349830627441,7989032.0,5.037840366363525
2018-01-19,5.655409812927246,5.533780097961426,5.641890048980713,5.547299861907959,14980497.0,4.989227294921875
2018-01-22,5.608109951019287,5.486489772796631,5.608109951019287,5.574319839477539,8983879.0,5.013529300689697
2018-01-23,5.594590187072754,5.533780097961426,5.574319839477539,5.567570209503174,8262425.0,5.007458686828613
2018-01-24,5.628379821777344,5.554049968719482,5.581079959869385,5.608109951019287,11347574.0,5.043920040130615
2018-01-25,5.797299861907959,5.560810089111328,5.5878400802612305,5.722970008850098,21542782.0,5.147225379943848
2018-01-26,6.229730129241943,5.682429790496826,5.716219902038574,6.047299861907959,39608537.0,5.438927173614502
2018-01-29,6.121620178222656,5.945940017700195,6.047299861907959,6.0405402183532715,20164665.0,5.432847023010254
2018-01-30,6.175670146942139,5.979730129241943,5.986489772796631,6.081079959869385,14989996.0,5.469307899475098
2018-01-31,6.1148600578308105,5.979730129241943,6.081079959869385,5.993239879608154,12074742.0,5.390305042266846
2018-02-01,6.033780097961426,5.722970008850098,5.979730129241943,5.736489772796631,13212651.0,5.159384727478027
2018-02-02,5.8648600578308105,5.594590187072754,5.75,5.817570209503174,8961648.0,5.232308387756348
2018-02-05,5.905409812927246,5.743239879608154,5.831079959869385,5.797299861907959,8850881.0,5.214077472686768
2018-02-06,5.743239879608154,5.216219902038574,5.743239879608154,5.331079959869385,29295564.0,4.794759750366211
2018-02-07,5.452700138092041,5.243239879608154,5.405409812927246,5.351349830627441,9864895.0,4.812991142272949
2018-02-08,5.432429790496826,5.283780097961426,5.358109951019287,5.351349830627441,7529835.0,4.812991142272949
2018-02-09,5.270269870758057,4.898650169372559,5.236489772796631,4.986489772796631,15704803.0,4.484836578369141
2018-02-12,5.229730129241943,5.013510227203369,5.013510227203369,5.175670146942139,9055542.0,4.654984951019287
2018-02-13,5.263510227203369,5.182429790496826,5.182429790496826,5.216219902038574,5412226.0,4.691454887390137
2018-02-14,5.2905402183532715,5.175670146942139,5.189189910888672,5.222970008850098,4727009.0,4.697526931762695
2018-02-22,5.398650169372559,5.222970008850098,5.222970008850098,5.344590187072754,5980762.0,4.806910991668701
2018-02-23,5.378379821777344,5.277029991149902,5.378379821777344,5.3378400802612305,5762310.0,4.800839900970459
2018-02-26,5.594590187072754,5.452700138092041,5.452700138092041,5.581079959869385,15950032.0,5.019609451293945
2018-02-27,5.648650169372559,5.5,5.581079959869385,5.567570209503174,8133849.0,5.007458686828613
2018-02-28,5.628379821777344,5.493239879608154,5.5,5.5878400802612305,5894832.0,5.025689601898193
2018-03-01,5.621620178222656,5.506760120391846,5.5405402183532715,5.594590187072754,6087882.0,5.0317606925964355
2018-03-02,5.8378400802612305,5.5878400802612305,5.594590187072754,5.770269870758057,17563296.0,5.1897664070129395
2018-03-05,5.8851399421691895,5.756760120391846,5.797299861907959,5.777029991149902,9590318.0,5.1958465576171875
2018-03-06,5.804049968719482,5.675670146942139,5.777029991149902,5.783780097961426,8626857.0,5.20191764831543
2018-03-07,5.8378400802612305,5.756760120391846,5.756760120391846,5.831079959869385,8115452.0,5.2444586753845215
2018-03-08,5.831079959869385,5.75,5.783780097961426,5.7905402183532715,6510605.0,5.2079973220825195
2018-03-09,6.0,5.7905402183532715,5.797299861907959,5.918920040130615,14910325.0,5.323462009429932
2018-03-12,6.128379821777344,5.9121599197387695,5.918920040130615,5.9594597816467285,13796773.0,5.359923839569092
2018-03-13,6.067570209503174,5.851349830627441,5.972970008850098,5.858109951019287,11164322.0,5.268769264221191
2018-03-14,5.932429790496826,5.756760120391846,5.844590187072754,5.756760120391846,10348256.0,5.177615642547607
2018-03-15,5.716219902038574,5.594590187072754,5.621620178222656,5.621620178222656,15313022.0,5.0560712814331055
2018-03-16,5.743239879608154,5.5878400802612305,5.5878400802612305,5.682429790496826,8366349.0,5.1107635498046875
2018-03-19,5.743239879608154,5.641890048980713,5.648650169372559,5.695940017700195,5900884.0,5.122914791107178
2018-03-20,5.695940017700195,5.6148600578308105,5.655409812927246,5.641890048980713,6699569.0,5.0743021965026855
2018-03-21,5.716219902038574,5.594590187072754,5.6351399421691895,5.601349830627441,6975923.0,5.037840366363525
2018-03-22,5.675670146942139,5.405409812927246,5.594590187072754,5.4594597816467285,11061369.0,4.910224437713623
2018-03-23,5.439189910888672,5.108109951019287,5.391890048980713,5.168920040130615,13380092.0,4.648913860321045
2018-03-26,5.3851399421691895,5.094590187072754,5.168920040130615,5.324319839477539,6487748.0,4.788680076599121
2018-03-27,5.527029991149902,5.351349830627441,5.351349830627441,5.445940017700195,8884296.0,4.898065090179443
2018-03-28,5.439189910888672,5.304049968719482,5.317570209503174,5.371620178222656,5701460.0,4.831221580505371
2018-03-29,5.4594597816467285,5.351349830627441,5.405409812927246,5.418920040130615,4919542.0,4.873763084411621
2018-03-30,5.506760120391846,5.378379821777344,5.432429790496826,5.452700138092041,6239534.0,4.904144763946533
2018-04-02,5.601349830627441,5.351349830627441,5.4121599197387695,5.581079959869385,13635115.0,5.019609451293945
2018-04-03,5.641890048980713,5.493239879608154,5.527029991149902,5.574319839477539,8233303.0,5.013529300689697
2018-04-04,5.621620178222656,5.513510227203369,5.621620178222656,5.567570209503174,6330827.0,5.007458686828613
2018-04-09,5.533780097961426,5.358109951019287,5.520269870758057,5.466219902038574,6949414.0,4.916304588317871
2018-04-10,5.5405402183532715,5.452700138092041,5.452700138092041,5.533780097961426,5604545.0,4.9770684242248535
2018-04-11,5.574319839477539,5.5,5.520269870758057,5.547299861907959,6122024.0,4.989227294921875
2018-04-12,5.554049968719482,5.466219902038574,5.5405402183532715,5.533780097961426,6350564.0,4.9770684242248535
2018-04-13,5.560810089111328,5.4594597816467285,5.560810089111328,5.5,3873247.0,4.946686267852783
2018-04-16,5.763510227203369,5.527029991149902,5.554049968719482,5.716219902038574,15805310.0,5.1411542892456055
2018-04-17,5.695940017700195,5.466219902038574,5.6621599197387695,5.520269870758057,9265303.0,4.964917182922363
2018-04-18,5.5878400802612305,5.391890048980713,5.560810089111328,5.486489772796631,7619054.0,4.934535026550293
2018-04-19,5.520269870758057,5.445940017700195,5.486489772796631,5.486489772796631,5851604.0,4.934535026550293
2018-04-20,5.493239879608154,5.3378400802612305,5.486489772796631,5.344590187072754,5233522.0,4.806910991668701
2018-04-23,5.445940017700195,5.256760120391846,5.344590187072754,5.310810089111328,4983268.0,4.776529788970947
2018-04-24,5.554049968719482,5.4594597816467285,5.4594597816467285,5.513510227203369,9819610.0,4.958837509155273
2018-04-25,5.5878400802612305,5.4594597816467285,5.4594597816467285,5.554049968719482,6705788.0,4.995298862457275
2018-04-26,5.641890048980713,5.533780097961426,5.554049968719482,5.554049968719482,6513295.0,4.995298862457275
2018-04-27,5.648650169372559,5.5,5.567570209503174,5.621620178222656,7669610.0,5.0560712814331055
2018-05-02,5.851349830627441,5.601349830627441,5.641890048980713,5.824319839477539,15612722.0,5.238379001617432
2018-05-03,5.858109951019287,5.75,5.756760120391846,5.851349830627441,9305016.0,5.262689590454102
2018-05-04,5.905409812927246,5.7905402183532715,5.851349830627441,5.817570209503174,6826886.0,5.232308387756348
2018-05-07,5.986489772796631,5.763510227203369,5.817570209503174,5.972970008850098,12577361.0,5.372074127197266
2018-05-08,6.195940017700195,5.918920040130615,5.972970008850098,6.155409812927246,20463467.0,5.536160469055176
2018-05-09,6.391890048980713,6.074319839477539,6.0878400802612305,6.351349830627441,35646024.0,5.712388038635254
2018-05-10,6.358109951019287,6.1621599197387695,6.3378400802612305,6.195940017700195,18705646.0,5.572612762451172
2018-05-11,6.229730129241943,6.027029991149902,6.182429790496826,6.047299861907959,14499932.0,5.438927173614502
2018-05-14,6.1621599197387695,5.986489772796631,6.013510227203369,6.108109951019287,16917837.0,5.493618965148926
2018-05-15,6.101349830627441,5.932429790496826,6.081079959869385,6.027029991149902,9013123.0,5.420695781707764
2018-05-16,6.094590187072754,5.993239879608154,6.006760120391846,6.013510227203369,4667831.0,5.408536434173584
2018-05-17,6.148650169372559,5.945940017700195,6.020269870758057,5.952700138092041,10189424.0,5.353844165802002
2018-05-18,6.0,5.925670146942139,5.9594597816467285,5.986489772796631,7990582.0,5.384234428405762
2018-05-21,6.155409812927246,6.013510227203369,6.067570209503174,6.054049968719482,11615541.0,5.444997787475586
2018-05-22,6.081079959869385,5.932429790496826,6.054049968719482,5.993239879608154,7338229.0,5.390305042266846
2018-05-23,6.155409812927246,5.952700138092041,5.993239879608154,6.067570209503174,12949440.0,5.457157611846924
2018-05-24,6.121620178222656,5.972970008850098,6.0878400802612305,6.0,9109907.0,5.396385192871094
2018-05-25,6.047299861907959,5.891890048980713,6.0405402183532715,5.9121599197387695,9980658.0,5.317381858825684
2018-05-28,5.945940017700195,5.743239879608154,5.925670146942139,5.7905402183532715,9280819.0,5.2079973220825195
2018-05-29,5.986489772796631,5.756760120391846,5.777029991149902,5.945940017700195,8450289.0,5.347764015197754
2018-05-30,5.918920040130615,5.695940017700195,5.858109951019287,5.736489772796631,8265557.0,5.159384727478027
2018-05-31,5.905409812927246,5.743239879608154,5.743239879608154,5.878379821777344,6183781.0,5.286999702453613
2018-06-01,6.0,5.831079959869385,5.858109951019287,5.898650169372559,8207794.0,5.30523157119751
2018-06-04,6.013510227203369,5.8851399421691895,5.945940017700195,6.006760120391846,7222909.0,5.402464866638184
2018-06-05,6.033780097961426,5.918920040130615,6.013510227203369,6.013510227203369,8249019.0,5.408536434173584
2018-06-06,6.027029991149902,5.8851399421691895,6.013510227203369,6.0,9383962.0,5.396385192871094
2018-06-07,5.96999979019165,5.840000152587891,5.940000057220459,5.860000133514404,3036043.0,5.330498218536377
2018-06-08,5.829999923706055,5.639999866485596,5.800000190734863,5.710000038146973,10779361.0,5.194051742553711
2018-06-11,5.760000228881836,5.650000095367432,5.650000095367432,5.710000038146973,4884165.0,5.194051742553711
2018-06-12,5.96999979019165,5.710000038146973,5.710000038146973,5.900000095367432,9052505.0,5.366883754730225
2018-06-13,5.96999979019165,5.809999942779541,5.96999979019165,5.820000171661377,5965368.0,5.294112682342529
2018-06-14,5.889999866485596,5.630000114440918,5.869999885559082,5.670000076293945,7988691.0,5.157666206359863
2018-06-15,5.690000057220459,5.420000076293945,5.670000076293945,5.519999980926514,7240258.0,5.021219730377197
2018-06-19,5.480000019073486,4.96999979019165,5.380000114440918,5.139999866485596,10840351.0,4.675556182861328
2018-06-20,5.25,5.010000228881836,5.139999866485596,5.159999847412109,5358626.0,4.69374942779541
2018-06-21,5.199999809265137,5.0,5.130000114440918,5.010000228881836,5494334.0,4.557303428649902
2018-06-22,5.050000190734863,4.860000133514404,5.010000228881836,5.03000020980835,6149271.0,4.575496196746826
2018-06-25,5.28000020980835,5.059999942779541,5.090000152587891,5.090000152587891,5176319.0,4.630074501037598
2018-06-26,5.099999904632568,4.940000057220459,5.0,5.059999942779541,4085481.0,4.602785110473633
2018-06-27,5.070000171661377,4.929999828338623,5.019999980926514,4.96999979019165,4424915.0,4.520916938781738
2018-06-28,4.989999771118164,4.909999847412109,4.96999979019165,4.920000076293945,2995440.0,4.475435256958008
2018-06-29,5.0,4.880000114440918,4.909999847412109,4.989999771118164,5157543.0,4.53911018371582
2018-07-02,4.989999771118164,4.840000152587891,4.989999771118164,4.869999885559082,3977438.0,4.429953098297119
2018-07-03,4.920000076293945,4.829999923706055,4.860000133514404,4.900000095367432,5008689.0,4.457242488861084
2018-07-04,4.909999847412109,4.840000152587891,4.900000095367432,4.860000133514404,3271556.0,4.420856952667236
2018-07-05,4.880000114440918,4.679999828338623,4.860000133514404,4.710000038146973,4217373.0,4.28441047668457
2018-07-06,4.789999961853027,4.599999904632568,4.71999979019165,4.699999809265137,4418160.0,4.275313854217529
2018-07-09,4.840000152587891,4.710000038146973,4.730000019073486,4.829999923706055,2707794.0,4.3935675621032715
2018-07-10,4.869999885559082,4.800000190734863,4.820000171661377,4.869999885559082,2395735.0,4.429953098297119
2018-07-11,4.820000171661377,4.579999923706055,4.820000171661377,4.690000057220459,4014508.0,4.2662177085876465
2018-07-12,4.849999904632568,4.619999885559082,4.679999828338623,4.829999923706055,3544253.0,4.3935675621032715
2018-07-13,4.940000057220459,4.809999942779541,4.809999942779541,4.900000095367432,2915157.0,4.457242488861084
2018-07-16,4.949999809265137,4.840000152587891,4.900000095367432,4.869999885559082,3253818.0,4.429953098297119
2018-07-17,5.090000152587891,4.849999904632568,4.880000114440918,5.03000020980835,5498147.0,4.575496196746826
2018-07-18,5.019999980926514,4.920000076293945,4.960000038146973,4.949999809265137,4204162.0,4.5027241706848145
2018-07-19,4.940000057220459,4.800000190734863,4.940000057220459,4.820000171661377,3803799.0,4.3844709396362305
2018-07-20,5.079999923706055,4.900000095367432,4.929999828338623,5.010000228881836,8208960.0,4.557303428649902
2018-07-23,5.190000057220459,4.980000019073486,5.03000020980835,5.130000114440918,6271440.0,4.666460037231445
2018-07-24,5.239999771118164,5.099999904632568,5.119999885559082,5.210000038146973,7731867.0,4.739231586456299
2018-07-25,5.389999866485596,5.210000038146973,5.210000038146973,5.309999942779541,7850987.0,4.830195426940918
2018-07-26,5.349999904632568,5.230000019073486,5.320000171661377,5.269999980926514,5642802.0,4.793809413909912
2018-07-27,5.329999923706055,5.199999809265137,5.269999980926514,5.239999771118164,5270348.0,4.7665205001831055
2018-07-30,5.309999942779541,5.199999809265137,5.239999771118164,5.260000228881836,4999009.0,4.784713268280029
2018-07-31,5.300000190734863,5.21999979019165,5.21999979019165,5.269999980926514,3941709.0,4.793809413909912
2018-08-01,5.489999771118164,5.25,5.260000228881836,5.320000171661377,11182569.0,4.839292049407959
2018-08-02,5.320000171661377,5.099999904632568,5.28000020980835,5.210000038146973,8601655.0,4.739231586456299
2018-08-03,5.230000019073486,5.090000152587891,5.170000076293945,5.110000133514404,5624298.0,4.648266792297363
2018-08-06,5.199999809265137,5.050000190734863,5.110000133514404,5.139999866485596,5300221.0,4.675556182861328
2018-08-07,5.190000057220459,4.929999828338623,5.110000133514404,5.170000076293945,10215365.0,4.702846050262451
2018-08-08,5.159999847412109,5.010000228881836,5.139999866485596,5.03000020980835,6241086.0,4.575496196746826
2018-08-09,5.170000076293945,5.010000228881836,5.03000020980835,5.150000095367432,4712098.0,4.684652328491211
2018-08-10,5.239999771118164,5.130000114440918,5.150000095367432,5.210000038146973,5053471.0,4.739231586456299
2018-08-13,5.159999847412109,5.079999923706055,5.159999847412109,5.139999866485596,5232907.0,4.675556182861328
2018-08-14,5.150000095367432,5.070000171661377,5.130000114440918,5.119999885559082,4764393.0,4.657363414764404
2018-08-15,5.150000095367432,5.0,5.150000095367432,5.010000228881836,4125212.0,4.557303428649902
2018-08-16,5.059999942779541,4.929999828338623,5.0,4.980000019073486,4379959.0,4.5300140380859375
2018-08-17,5.03000020980835,4.769999980926514,4.989999771118164,4.829999923706055,6264178.0,4.3935675621032715
2018-08-20,4.889999866485596,4.75,4.809999942779541,4.869999885559082,4292644.0,4.429953098297119
2018-08-21,4.960000038146973,4.849999904632568,4.869999885559082,4.900000095367432,3944396.0,4.457242488861084
2018-08-22,4.920000076293945,4.809999942779541,4.920000076293945,4.840000152587891,3157157.0,4.4026641845703125
2018-08-23,4.900000095367432,4.820000171661377,4.820000171661377,4.860000133514404,3077331.0,4.420856952667236
2018-08-24,4.920000076293945,4.829999923706055,4.860000133514404,4.889999866485596,2168516.0,4.448145866394043
2018-08-27,4.96999979019165,4.889999866485596,4.900000095367432,4.949999809265137,2816526.0,4.5027241706848145
2018-08-28,5.010000228881836,4.949999809265137,4.980000019073486,5.0,3235636.0,4.548206329345703
2018-08-29,5.010000228881836,4.920000076293945,4.96999979019165,4.940000057220459,2477510.0,4.493628025054932
2018-08-30,4.989999771118164,4.909999847412109,4.929999828338623,4.940000057220459,3614910.0,4.493628025054932
2018-08-31,4.940000057220459,4.849999904632568,4.940000057220459,4.869999885559082,3028458.0,4.429953098297119
2018-09-03,4.989999771118164,4.840000152587891,4.860000133514404,4.980000019073486,4620177.0,4.5300140380859375
2018-09-04,5.079999923706055,4.900000095367432,4.960000038146973,5.050000190734863,5908122.0,4.59368896484375
2018-09-05,5.059999942779541,5.0,5.059999942779541,5.0,3488819.0,4.548206329345703
2018-09-06,5.059999942779541,4.920000076293945,5.0,4.940000057220459,2857033.0,4.493628025054932
2018-09-07,5.0,4.889999866485596,4.960000038146973,4.949999809265137,2872175.0,4.5027241706848145
2018-09-10,5.0,4.920000076293945,4.960000038146973,4.929999828338623,2680015.0,4.484530925750732
2018-09-11,5.0,4.900000095367432,4.900000095367432,4.929999828338623,1848880.0,4.484530925750732
2018-09-12,5.010000228881836,4.929999828338623,4.929999828338623,4.989999771118164,3403718.0,4.53911018371582
2018-09-13,5.050000190734863,4.909999847412109,5.039999961853027,4.96999979019165,3566439.0,4.520916938781738
2018-09-14,4.989999771118164,4.849999904632568,4.96999979019165,4.900000095367432,4124664.0,4.457242488861084
2018-09-17,5.03000020980835,4.860000133514404,4.860000133514404,5.0,4731224.0,4.548206329345703
2018-09-18,5.019999980926514,4.920000076293945,4.960000038146973,5.0,3855844.0,4.548206329345703
2018-09-19,5.050000190734863,4.960000038146973,4.960000038146973,5.03000020980835,5212298.0,4.575496196746826
2018-09-20,5.050000190734863,5.0,5.03000020980835,5.010000228881836,2950035.0,4.557303428649902
2018-09-21,5.090000152587891,4.989999771118164,5.03000020980835,5.070000171661377,3748649.0,4.611881732940674
2018-09-25,5.130000114440918,5.03000020980835,5.099999904632568,5.099999904632568,4647620.0,4.6391706466674805
2018-09-26,5.239999771118164,5.099999904632568,5.110000133514404,5.159999847412109,4729926.0,4.69374942779541
2018-09-27,5.230000019073486,5.110000133514404,5.199999809265137,5.139999866485596,6282566.0,4.675556182861328
2018-09-28,5.179999828338623,5.079999923706055,5.159999847412109,5.119999885559082,3393142.0,4.657363414764404
2018-10-08,5.110000133514404,5.010000228881836,5.050000190734863,5.019999980926514,4278742.0,4.566399574279785
2018-10-09,5.079999923706055,4.960000038146973,5.0,4.980000019073486,4183636.0,4.5300140380859375
2018-10-10,5.119999885559082,4.980000019073486,4.980000019073486,5.090000152587891,3799609.0,4.630074501037598
2018-10-11,5.03000020980835,4.769999980926514,5.0,4.849999904632568,4872241.0,4.411760330200195
2018-10-12,4.849999904632568,4.650000095367432,4.849999904632568,4.809999942779541,4196364.0,4.375374794006348
2018-10-15,4.849999904632568,4.699999809265137,4.849999904632568,4.710000038146973,3924078.0,4.28441047668457
2018-10-16,4.769999980926514,4.389999866485596,4.75,4.46999979019165,7682483.0,4.066096305847168
2018-10-17,4.550000190734863,4.349999904632568,4.489999771118164,4.460000038146973,4294142.0,4.057000160217285
2018-10-18,4.46999979019165,4.239999771118164,4.460000038146973,4.320000171661377,5147177.0,3.92965030670166
2018-10-19,4.369999885559082,4.179999828338623,4.289999961853027,4.360000133514404,5031372.0,3.966036319732666
2018-10-22,4.590000152587891,4.369999885559082,4.380000114440918,4.53000020980835,7014216.0,4.120675086975098
2018-10-23,4.550000190734863,4.389999866485596,4.550000190734863,4.440000057220459,4785392.0,4.038807392120361
2018-10-24,4.5,4.400000095367432,4.440000057220459,4.46999979019165,3897472.0,4.066096305847168
2018-10-25,4.429999828338623,4.289999961853027,4.360000133514404,4.420000076293945,3396872.0,4.0206146240234375
2018-10-26,4.5,4.409999847412109,4.460000038146973,4.429999828338623,3383860.0,4.02971076965332
2018-10-29,4.480000019073486,4.369999885559082,4.449999809265137,4.400000095367432,2723797.0,4.002421855926514
2018-10-30,4.519999980926514,4.380000114440918,4.400000095367432,4.519999980926514,3637325.0,4.111578464508057
2018-10-31,4.599999904632568,4.5,4.53000020980835,4.559999942779541,5964412.0,4.147964954376221
2018-11-01,4.619999885559082,4.519999980926514,4.559999942779541,4.53000020980835,11071639.0,4.120675086975098
2018-11-02,4.630000114440918,4.53000020980835,4.570000171661377,4.610000133514404,10979396.0,4.193446636199951
2018-11-05,4.630000114440918,4.539999961853027,4.579999923706055,4.590000152587891,6135201.0,4.175253868103027
2018-11-06,4.579999923706055,4.510000228881836,4.559999942779541,4.579999923706055,5370081.0,4.166157245635986
2018-11-07,4.590000152587891,4.519999980926514,4.579999923706055,4.519999980926514,6665421.0,4.111578464508057
2018-11-08,4.550000190734863,4.449999809265137,4.53000020980835,4.460000038146973,6023552.0,4.057000160217285
2018-11-09,4.460000038146973,4.369999885559082,4.460000038146973,4.400000095367432,5041329.0,4.002421855926514
2018-11-12,4.519999980926514,4.360000133514404,4.400000095367432,4.519999980926514,7431349.0,4.111578464508057
2018-11-13,4.670000076293945,4.460000038146973,4.480000019073486,4.639999866485596,14086085.0,4.220735549926758
2018-11-14,4.769999980926514,4.610000133514404,4.650000095367432,4.659999847412109,12297716.0,4.238928318023682
2018-11-15,4.769999980926514,4.639999866485596,4.659999847412109,4.730000019073486,8369427.0,4.302603244781494
2018-11-16,4.989999771118164,4.710000038146973,4.75,4.909999847412109,14400931.0,4.466338634490967
2018-11-19,4.980000019073486,4.849999904632568,4.909999847412109,4.940000057220459,9176788.0,4.493628025054932
2018-11-20,4.960000038146973,4.769999980926514,4.920000076293945,4.800000190734863,8574638.0,4.366278648376465
2018-11-21,4.840000152587891,4.730000019073486,4.739999771118164,4.840000152587891,5809504.0,4.4026641845703125
2018-11-22,4.869999885559082,4.75,4.849999904632568,4.769999980926514,6366381.0,4.3389892578125
2018-11-23,4.78000020980835,4.579999923706055,4.769999980926514,4.679999828338623,8559263.0,4.2571210861206055
2018-11-26,5.139999866485596,4.699999809265137,4.739999771118164,4.900000095367432,23363993.0,4.457242488861084
2018-11-27,4.880000114440918,4.610000133514404,4.849999904632568,4.71999979019165,18269082.0,4.293506622314453
2018-11-28,4.760000228881836,4.559999942779541,4.639999866485596,4.679999828338623,11334449.0,4.2571210861206055
2018-11-29,4.760000228881836,4.510000228881836,4.699999809265137,4.519999980926514,8196131.0,4.111578464508057
2018-11-30,4.579999923706055,4.440000057220459,4.53000020980835,4.550000190734863,6243772.0,4.1388678550720215
2018-12-03,4.75,4.619999885559082,4.699999809265137,4.670000076293945,10909165.0,4.248024940490723
2018-12-04,4.75,4.639999866485596,4.659999847412109,4.670000076293945,7570164.0,4.248024940490723
2018-12-05,4.630000114440918,4.539999961853027,4.599999904632568,4.579999923706055,7800131.0,4.166157245635986
2018-12-06,4.559999942779541,4.400000095367432,4.559999942779541,4.429999828338623,12833405.0,4.02971076965332
2018-12-07,4.449999809265137,4.360000133514404,4.440000057220459,4.400000095367432,8213443.0,4.002421855926514
2018-12-10,4.400000095367432,4.329999923706055,4.349999904632568,4.360000133514404,4697453.0,3.966036319732666
2018-12-11,4.409999847412109,4.349999904632568,4.369999885559082,4.400000095367432,4761574.0,4.002421855926514
2018-12-12,4.429999828338623,4.380000114440918,4.409999847412109,4.389999866485596,3068714.0,3.9933252334594727
2018-12-13,4.460000038146973,4.349999904632568,4.380000114440918,4.420000076293945,5682625.0,4.0206146240234375
2018-12-14,4.429999828338623,4.349999904632568,4.409999847412109,4.360000133514404,4184461.0,3.966036319732666
2018-12-17,4.349999904632568,4.260000228881836,4.309999942779541,4.329999923706055,6637128.0,3.938746690750122
2018-12-18,4.329999923706055,4.21999979019165,4.309999942779541,4.28000020980835,6828495.0,3.8932647705078125
2018-12-19,4.300000190734863,4.130000114440918,4.269999980926514,4.190000057220459,10553918.0,3.811397075653076
2018-12-20,4.21999979019165,4.159999847412109,4.199999809265137,4.190000057220459,5038312.0,3.811397075653076
2018-12-21,4.21999979019165,4.150000095367432,4.190000057220459,4.170000076293945,3651838.0,3.7932040691375732
2018-12-24,4.230000019073486,4.159999847412109,4.159999847412109,4.21999979019165,3803364.0,3.838686227798462
2018-12-25,4.289999961853027,4.090000152587891,4.190000057220459,4.269999980926514,10034585.0,3.8841686248779297
2018-12-26,4.320000171661377,4.199999809265137,4.21999979019165,4.199999809265137,7098873.0,3.820493698120117
2018-12-27,4.28000020980835,4.130000114440918,4.260000228881836,4.139999866485596,5605035.0,3.7659149169921875
2018-12-28,4.210000038146973,4.130000114440918,4.139999866485596,4.179999828338623,4157230.0,3.802300453186035
2019-01-02,4.329999923706055,4.139999866485596,4.199999809265137,4.239999771118164,7544869.0,3.8568787574768066
2019-01-03,4.289999961853027,4.179999828338623,4.230000019073486,4.230000019073486,6907117.0,3.847782850265503
2019-01-04,4.320000171661377,4.150000095367432,4.179999828338623,4.309999942779541,11323585.0,3.920553684234619
2019-01-07,4.329999923706055,4.150000095367432,4.179999828338623,4.320000171661377,11221114.0,3.92965030670166
2019-01-08,4.329999923706055,4.28000020980835,4.309999942779541,4.309999942779541,9424365.0,3.920553684234619
2019-01-09,4.349999904632568,4.300000190734863,4.309999942779541,4.300000190734863,9598775.0,3.9114577770233154
2019-01-10,4.329999923706055,4.269999980926514,4.289999961853027,4.28000020980835,4370728.0,3.8932647705078125
2019-01-11,4.320000171661377,4.260000228881836,4.300000190734863,4.309999942779541,3912768.0,3.920553684234619
2019-01-14,4.320000171661377,4.28000020980835,4.309999942779541,4.300000190734863,5678895.0,3.9114577770233154
2019-01-15,4.320000171661377,4.269999980926514,4.300000190734863,4.309999942779541,5034292.0,3.920553684234619
2019-01-16,4.320000171661377,4.269999980926514,4.309999942779541,4.289999961853027,4795612.0,3.9023611545562744
2019-01-17,4.300000190734863,4.210000038146973,4.28000020980835,4.21999979019165,6270910.0,3.838686227798462
2019-01-18,4.260000228881836,4.199999809265137,4.210000038146973,4.25,5440661.0,3.8659756183624268
2019-01-21,4.309999942779541,4.25,4.260000228881836,4.289999961853027,7582856.0,3.9023611545562744
2019-01-22,4.300000190734863,4.239999771118164,4.289999961853027,4.239999771118164,5432517.0,3.8568787574768066
2019-01-23,4.269999980926514,4.230000019073486,4.239999771118164,4.25,4151339.0,3.8659756183624268
2019-01-24,4.269999980926514,4.230000019073486,4.239999771118164,4.260000228881836,5225387.0,3.8750722408294678
2019-01-25,4.329999923706055,4.28000020980835,4.300000190734863,4.28000020980835,8511912.0,3.8932647705078125
2019-01-28,4.300000190734863,4.21999979019165,4.28000020980835,4.25,7801820.0,3.8659756183624268
2019-01-29,4.239999771118164,4.110000133514404,4.230000019073486,4.179999828338623,8837272.0,3.802300453186035
2019-01-30,4.210000038146973,4.139999866485596,4.170000076293945,4.139999866485596,4616588.0,3.7659149169921875
2019-01-31,4.179999828338623,4.110000133514404,4.150000095367432,4.170000076293945,6791149.0,3.7932040691375732
2019-02-01,4.21999979019165,4.150000095367432,4.179999828338623,4.21999979019165,11045668.0,3.838686227798462
2019-02-11,4.289999961853027,4.199999809265137,4.21999979019165,4.28000020980835,11966388.0,3.8932647705078125
2019-02-12,4.329999923706055,4.25,4.260000228881836,4.320000171661377,11399541.0,3.92965030670166
2019-02-13,4.389999866485596,4.300000190734863,4.320000171661377,4.369999885559082,16799764.0,3.975132703781128
2019-02-14,4.380000114440918,4.309999942779541,4.380000114440918,4.340000152587891,13826777.0,3.947843313217163
2019-02-15,4.369999885559082,4.309999942779541,4.360000133514404,4.349999904632568,11676544.0,3.956939697265625
2019-02-18,4.440000057220459,4.329999923706055,4.360000133514404,4.429999828338623,21494459.0,4.02971076965332
2019-02-19,4.480000019073486,4.380000114440918,4.460000038146973,4.429999828338623,17129985.0,4.02971076965332
2019-02-20,4.519999980926514,4.420000076293945,4.460000038146973,4.460000038146973,15696211.0,4.057000160217285
2019-02-21,4.489999771118164,4.400000095367432,4.449999809265137,4.420000076293945,13858515.0,4.0206146240234375
2019-02-22,4.550000190734863,4.389999866485596,4.420000076293945,4.539999961853027,26885363.0,4.1297712326049805
2019-02-25,4.739999771118164,4.53000020980835,4.559999942779541,4.710000038146973,38178392.0,4.28441047668457
2019-02-26,4.869999885559082,4.659999847412109,4.679999828338623,4.760000228881836,37403837.0,4.329893112182617
2019-02-27,4.869999885559082,4.730000019073486,4.739999771118164,4.789999961853027,33484043.0,4.357182025909424
2019-02-28,4.820000171661377,4.71999979019165,4.800000190734863,4.760000228881836,14353477.0,4.329893112182617
2019-03-01,4.789999961853027,4.690000057220459,4.769999980926514,4.760000228881836,11730104.0,4.329893112182617
2019-03-04,4.900000095367432,4.760000228881836,4.78000020980835,4.800000190734863,24853284.0,4.366278648376465
2019-03-05,4.849999904632568,4.769999980926514,4.809999942779541,4.849999904632568,16947527.0,4.411760330200195
2019-03-06,5.019999980926514,4.820000171661377,4.849999904632568,4.989999771118164,30699812.0,4.53911018371582
2019-03-07,5.130000114440918,4.920000076293945,4.989999771118164,5.079999923706055,26889866.0,4.620977401733398
2019-03-08,5.03000020980835,4.849999904632568,4.980000019073486,4.860000133514404,37502139.0,4.420856952667236
2019-03-11,5.039999961853027,4.820000171661377,4.820000171661377,5.019999980926514,26053976.0,4.566399574279785
2019-03-12,5.110000133514404,4.960000038146973,5.039999961853027,5.019999980926514,24717365.0,4.566399574279785
2019-03-13,5.03000020980835,4.909999847412109,5.03000020980835,4.929999828338623,20019360.0,4.484530925750732
2019-03-14,4.960000038146973,4.739999771118164,4.920000076293945,4.809999942779541,17445956.0,4.375374794006348
2019-03-15,4.880000114440918,4.789999961853027,4.829999923706055,4.840000152587891,14539306.0,4.4026641845703125
2019-03-18,5.010000228881836,4.849999904632568,4.869999885559082,4.980000019073486,19576403.0,4.5300140380859375
2019-03-19,5.199999809265137,4.929999828338623,4.980000019073486,5.119999885559082,40895175.0,4.657363414764404
2019-03-20,5.130000114440918,4.960000038146973,5.070000171661377,5.039999961853027,25539267.0,4.584591865539551
2019-03-21,5.190000057220459,5.050000190734863,5.050000190734863,5.119999885559082,25624979.0,4.657363414764404
2019-03-22,5.139999866485596,5.010000228881836,5.090000152587891,5.130000114440918,21124947.0,4.666460037231445
2019-03-25,5.139999866485596,4.989999771118164,5.039999961853027,5.099999904632568,20957788.0,4.6391706466674805
2019-03-26,5.119999885559082,4.949999809265137,5.110000133514404,4.989999771118164,17686568.0,4.53911018371582
2019-03-27,5.03000020980835,4.920000076293945,5.010000228881836,4.989999771118164,10123766.0,4.53911018371582
2019-03-28,5.0,4.849999904632568,4.989999771118164,4.860000133514404,14220390.0,4.420856952667236
2019-03-29,4.96999979019165,4.829999923706055,4.849999904632568,4.96999979019165,13075791.0,4.520916938781738
2019-04-01,5.130000114440918,4.989999771118164,4.989999771118164,5.110000133514404,22472740.0,4.648266792297363
2019-04-02,5.139999866485596,5.059999942779541,5.119999885559082,5.130000114440918,19042016.0,4.666460037231445
2019-04-03,5.320000171661377,5.050000190734863,5.099999904632568,5.300000190734863,45487642.0,4.821098804473877
2019-04-04,5.369999885559082,5.199999809265137,5.28000020980835,5.300000190734863,29076018.0,4.821098804473877
2019-04-08,5.340000152587891,5.130000114440918,5.329999923706055,5.21999979019165,24697539.0,4.748327255249023
2019-04-09,5.239999771118164,5.159999847412109,5.21999979019165,5.199999809265137,11208596.0,4.730134963989258
2019-04-10,5.28000020980835,5.139999866485596,5.170000076293945,5.25,17574321.0,4.7756171226501465
2019-04-11,5.300000190734863,5.139999866485596,5.269999980926514,5.139999866485596,18083715.0,4.675556182861328
2019-04-12,5.21999979019165,5.099999904632568,5.139999866485596,5.210000038146973,14422575.0,4.739231586456299
2019-04-15,5.289999961853027,5.139999866485596,5.25,5.139999866485596,17621791.0,4.675556182861328
2019-04-16,5.21999979019165,5.070000171661377,5.119999885559082,5.21999979019165,13510664.0,4.748327255249023
2019-04-17,5.650000095367432,5.159999847412109,5.190000057220459,5.420000076293945,47529125.0,4.930255889892578
2019-04-18,5.71999979019165,5.300000190734863,5.449999809265137,5.539999961853027,66187989.0,5.039412975311279
2019-04-19,5.489999771118164,5.340000152587891,5.429999828338623,5.440000057220459,30958621.0,4.948448657989502
2019-04-22,5.449999809265137,5.269999980926514,5.440000057220459,5.289999961853027,19017652.0,4.812002658843994
2019-04-23,5.349999904632568,5.210000038146973,5.25,5.28000020980835,15204158.0,4.802906513214111
2019-04-24,5.309999942779541,5.190000057220459,5.28000020980835,5.269999980926514,13314212.0,4.793809413909912
2019-04-25,5.340000152587891,5.099999904632568,5.269999980926514,5.110000133514404,18222995.0,4.648266792297363
2019-04-26,5.150000095367432,4.949999809265137,5.090000152587891,4.980000019073486,17413500.0,4.5300140380859375
2019-05-06,5.019999980926514,4.489999771118164,5.019999980926514,4.579999923706055,22236696.0,4.166157245635986
2019-05-07,4.690000057220459,4.519999980926514,4.599999904632568,4.610000133514404,13240781.0,4.193446636199951
2019-05-08,4.599999904632568,4.46999979019165,4.510000228881836,4.559999942779541,8709103.0,4.147964954376221
2019-05-09,4.579999923706055,4.5,4.510000228881836,4.539999961853027,7065613.0,4.1297712326049805
2019-05-10,4.659999847412109,4.480000019073486,4.559999942779541,4.639999866485596,13524060.0,4.220735549926758
2019-05-13,4.619999885559082,4.489999771118164,4.590000152587891,4.510000228881836,12807742.0,4.102482318878174
2019-05-14,4.510000228881836,4.429999828338623,4.489999771118164,4.440000057220459,9450989.0,4.038807392120361
2019-05-15,4.599999904632568,4.460000038146973,4.480000019073486,4.570000171661377,13842702.0,4.1570611000061035
2019-05-16,4.619999885559082,4.53000020980835,4.550000190734863,4.599999904632568,9116809.0,4.184350490570068
2019-05-17,4.610000133514404,4.449999809265137,4.599999904632568,4.480000019073486,10317711.0,4.075192928314209
2019-05-20,4.489999771118164,4.340000152587891,4.460000038146973,4.429999828338623,7270034.0,4.02971076965332
2019-05-21,4.519999980926514,4.429999828338623,4.460000038146973,4.510000228881836,7098723.0,4.102482318878174
2019-05-22,4.510000228881836,4.429999828338623,4.510000228881836,4.449999809265137,4709385.0,4.047904014587402
2019-05-23,4.670000076293945,4.420000076293945,4.46999979019165,4.510000228881836,14350633.0,4.102482318878174
2019-05-24,4.519999980926514,4.429999828338623,4.5,4.440000057220459,6484516.0,4.038807392120361
2019-05-27,4.53000020980835,4.429999828338623,4.460000038146973,4.519999980926514,5287899.0,4.111578464508057
2019-05-28,4.559999942779541,4.489999771118164,4.539999961853027,4.510000228881836,6204896.0,4.102482318878174
2019-05-29,4.610000133514404,4.510000228881836,4.519999980926514,4.579999923706055,9026858.0,4.166157245635986
2019-05-30,4.559999942779541,4.5,4.559999942779541,4.539999961853027,5780511.0,4.1297712326049805
2019-05-31,4.579999923706055,4.53000020980835,4.559999942779541,4.550000190734863,3958403.0,4.1388678550720215
2019-06-03,4.639999866485596,4.550000190734863,4.590000152587891,4.590000152587891,9096124.0,4.175253868103027
2019-06-04,4.460000038146973,4.360000133514404,4.460000038146973,4.360000133514404,6497695.0,4.072506904602051
2019-06-05,4.409999847412109,4.349999904632568,4.400000095367432,4.360000133514404,4050854.0,4.072506904602051
2019-06-06,4.380000114440918,4.28000020980835,4.380000114440918,4.300000190734863,3785373.0,4.016463279724121
2019-06-10,4.340000152587891,4.28000020980835,4.289999961853027,4.300000190734863,5565051.0,4.016463279724121
2019-06-11,4.429999828338623,4.309999942779541,4.320000171661377,4.420000076293945,8529563.0,4.1285505294799805
2019-06-12,4.449999809265137,4.349999904632568,4.409999847412109,4.400000095367432,7328628.0,4.109869003295898
2019-06-13,4.429999828338623,4.369999885559082,4.389999866485596,4.409999847412109,4268038.0,4.1192097663879395
2019-06-14,4.420000076293945,4.349999904632568,4.409999847412109,4.349999904632568,7633109.0,4.06316614151001
2019-06-17,4.420000076293945,4.349999904632568,4.369999885559082,4.420000076293945,10120773.0,4.1285505294799805
2019-06-18,4.440000057220459,4.369999885559082,4.409999847412109,4.389999866485596,4676160.0,4.100528717041016
2019-06-19,4.5,4.429999828338623,4.460000038146973,4.429999828338623,8219376.0,4.1378912925720215
2019-06-20,4.519999980926514,4.420000076293945,4.429999828338623,4.5,9868217.0,4.203275680541992
2019-06-21,4.570000171661377,4.5,4.5,4.53000020980835,8680178.0,4.231297492980957
2019-06-24,4.559999942779541,4.480000019073486,4.539999961853027,4.53000020980835,6957792.0,4.231297492980957
2019-06-25,4.519999980926514,4.429999828338623,4.510000228881836,4.489999771118164,6709792.0,4.193934440612793
2019-06-26,4.570000171661377,4.460000038146973,4.480000019073486,4.519999980926514,8137995.0,4.221956253051758
2019-06-27,4.559999942779541,4.489999771118164,4.519999980926514,4.510000228881836,6601059.0,4.212616443634033
2019-06-28,4.519999980926514,4.409999847412109,4.519999980926514,4.449999809265137,6365648.0,4.156572341918945
2019-07-01,4.610000133514404,4.489999771118164,4.519999980926514,4.599999904632568,14122535.0,4.2966814041137695
2019-07-02,4.610000133514404,4.559999942779541,4.599999904632568,4.579999923706055,6528336.0,4.278000354766846
2019-07-03,4.610000133514404,4.539999961853027,4.579999923706055,4.599999904632568,7106997.0,4.2966814041137695
2019-07-04,4.630000114440918,4.559999942779541,4.630000114440918,4.579999923706055,5388873.0,4.278000354766846
2019-07-05,4.599999904632568,4.53000020980835,4.599999904632568,4.559999942779541,6594189.0,4.259318828582764
2019-07-08,4.550000190734863,4.409999847412109,4.539999961853027,4.440000057220459,7579135.0,4.147231578826904
2019-07-09,4.449999809265137,4.400000095367432,4.420000076293945,4.429999828338623,4017307.0,4.1378912925720215
2019-07-10,4.460000038146973,4.369999885559082,4.440000057220459,4.400000095367432,4191950.0,4.109869003295898
2019-07-11,4.440000057220459,4.369999885559082,4.409999847412109,4.380000114440918,3131665.0,4.091188430786133
2019-07-12,4.420000076293945,4.369999885559082,4.400000095367432,4.400000095367432,3202873.0,4.109869003295898
2019-07-15,4.429999828338623,4.329999923706055,4.409999847412109,4.420000076293945,4079980.0,4.1285505294799805
2019-07-16,4.429999828338623,4.400000095367432,4.420000076293945,4.429999828338623,2364486.0,4.1378912925720215
2019-07-17,4.440000057220459,4.409999847412109,4.429999828338623,4.409999847412109,2692297.0,4.1192097663879395
2019-07-18,4.400000095367432,4.349999904632568,4.400000095367432,4.360000133514404,3653819.0,4.072506904602051
2019-07-19,4.420000076293945,4.360000133514404,4.360000133514404,4.369999885559082,6411944.0,4.081847190856934
2019-07-22,4.380000114440918,4.300000190734863,4.369999885559082,4.320000171661377,5313844.0,4.035144329071045
2019-07-23,4.340000152587891,4.300000190734863,4.309999942779541,4.320000171661377,3328987.0,4.035144329071045
2019-07-24,4.369999885559082,4.320000171661377,4.320000171661377,4.329999923706055,4280505.0,4.044485092163086
2019-07-25,4.360000133514404,4.320000171661377,4.340000152587891,4.349999904632568,5327410.0,4.06316614151001
2019-07-26,4.349999904632568,4.300000190734863,4.349999904632568,4.340000152587891,5529471.0,4.053825855255127
2019-07-29,4.360000133514404,4.300000190734863,4.349999904632568,4.320000171661377,4504903.0,4.035144329071045
2019-07-30,4.360000133514404,4.309999942779541,4.309999942779541,4.329999923706055,5765417.0,4.044485092163086
2019-07-31,4.340000152587891,4.309999942779541,4.329999923706055,4.329999923706055,3966387.0,4.044485092163086
2019-08-01,4.340000152587891,4.289999961853027,4.320000171661377,4.309999942779541,6149318.0,4.025804042816162
2019-08-02,4.289999961853027,4.230000019073486,4.269999980926514,4.289999961853027,7098107.0,4.00712251663208
2019-08-05,4.309999942779541,4.260000228881836,4.269999980926514,4.309999942779541,6835259.0,4.025804042816162
2019-08-06,4.28000020980835,4.119999885559082,4.25,4.28000020980835,10182790.0,3.997781991958618
2019-08-07,4.289999961853027,4.190000057220459,4.289999961853027,4.21999979019165,5391921.0,3.9417381286621094
2019-08-08,4.239999771118164,4.190000057220459,4.21999979019165,4.239999771118164,4365582.0,3.960419178009033
2019-08-09,4.25,4.170000076293945,4.25,4.170000076293945,2191580.0,3.8950352668762207
2019-08-12,4.199999809265137,4.150000095367432,4.150000095367432,4.199999809265137,2796275.0,3.9230566024780273
2019-08-13,4.190000057220459,4.150000095367432,4.170000076293945,4.170000076293945,1806122.0,3.8950352668762207
2019-08-14,4.21999979019165,4.150000095367432,4.210000038146973,4.170000076293945,2352298.0,3.8950352668762207
2019-08-15,4.150000095367432,4.090000152587891,4.130000114440918,4.150000095367432,3699412.0,3.876354217529297
2019-08-16,4.159999847412109,4.099999904632568,4.150000095367432,4.150000095367432,3011535.0,3.876354217529297
2019-08-19,4.25,4.159999847412109,4.159999847412109,4.239999771118164,6924580.0,3.960419178009033
2019-08-20,4.260000228881836,4.210000038146973,4.239999771118164,4.230000019073486,4630965.0,3.9510791301727295
2019-08-21,4.269999980926514,4.210000038146973,4.230000019073486,4.260000228881836,4063345.0,3.9791009426116943
2019-08-22,4.260000228881836,4.21999979019165,4.239999771118164,4.230000019073486,2699722.0,3.9510791301727295
2019-08-23,4.25,4.21999979019165,4.239999771118164,4.21999979019165,2974164.0,3.9417381286621094
2019-08-26,4.190000057220459,4.150000095367432,4.159999847412109,4.190000057220459,4474974.0,3.9137165546417236
2019-08-27,4.25,4.179999828338623,4.179999828338623,4.239999771118164,4081326.0,3.960419178009033
2019-08-28,4.269999980926514,4.199999809265137,4.230000019073486,4.260000228881836,5001674.0,3.9791009426116943
2019-08-29,4.269999980926514,4.21999979019165,4.260000228881836,4.260000228881836,4508926.0,3.9791009426116943
2019-08-30,4.360000133514404,4.21999979019165,4.329999923706055,4.239999771118164,7913562.0,3.960419178009033
2019-09-02,4.449999809265137,4.239999771118164,4.239999771118164,4.380000114440918,14641105.0,4.091188430786133
2019-09-03,4.460000038146973,4.360000133514404,4.360000133514404,4.440000057220459,8604397.0,4.147231578826904
2019-09-04,4.460000038146973,4.389999866485596,4.409999847412109,4.449999809265137,6523057.0,4.156572341918945
2019-09-05,4.510000228881836,4.429999828338623,4.449999809265137,4.460000038146973,10484215.0,4.165913105010986
2019-09-06,4.53000020980835,4.460000038146973,4.489999771118164,4.519999980926514,8878031.0,4.221956253051758
2019-09-09,4.550000190734863,4.489999771118164,4.53000020980835,4.53000020980835,7937522.0,4.231297492980957
2019-09-10,4.559999942779541,4.489999771118164,4.53000020980835,4.539999961853027,9623463.0,4.24063777923584
2019-09-11,4.550000190734863,4.489999771118164,4.539999961853027,4.5,6737857.0,4.203275680541992
2019-09-12,4.53000020980835,4.440000057220459,4.519999980926514,4.5,7878980.0,4.203275680541992
2019-09-16,4.519999980926514,4.440000057220459,4.510000228881836,4.460000038146973,10170838.0,4.165913105010986
2019-09-17,4.46999979019165,4.360000133514404,4.46999979019165,4.369999885559082,7354387.0,4.081847190856934
2019-09-18,4.409999847412109,4.360000133514404,4.389999866485596,4.380000114440918,4191650.0,4.091188430786133
2019-09-19,4.46999979019165,4.369999885559082,4.380000114440918,4.420000076293945,6127382.0,4.1285505294799805
2019-09-20,4.46999979019165,4.420000076293945,4.420000076293945,4.440000057220459,3411052.0,4.147231578826904
2019-09-23,4.440000057220459,4.360000133514404,4.420000076293945,4.380000114440918,3335253.0,4.091188430786133
2019-09-24,4.400000095367432,4.320000171661377,4.389999866485596,4.329999923706055,7102127.0,4.044485092163086
2019-09-25,4.400000095367432,4.340000152587891,4.340000152587891,4.360000133514404,6173137.0,4.072506904602051
2019-09-26,4.400000095367432,4.260000228881836,4.389999866485596,4.289999961853027,8440982.0,4.00712251663208
2019-09-27,4.309999942779541,4.269999980926514,4.28000020980835,4.289999961853027,3550563.0,4.00712251663208
2019-09-30,4.320000171661377,4.239999771118164,4.289999961853027,4.300000190734863,5666092.0,4.016463279724121
2019-10-08,4.230000019073486,4.150000095367432,4.230000019073486,4.170000076293945,4661442.0,4.00685453414917
2019-10-09,4.210000038146973,4.139999866485596,4.159999847412109,4.210000038146973,3203372.0,4.045289516448975
2019-10-10,4.269999980926514,4.210000038146973,4.230000019073486,4.260000228881836,3748263.0,4.0933332443237305
2019-10-11,4.28000020980835,4.25,4.25,4.28000020980835,4091834.0,4.112550735473633
2019-10-14,4.329999923706055,4.25,4.300000190734863,4.300000190734863,6161605.0,4.131768703460693
2019-10-15,4.289999961853027,4.239999771118164,4.289999961853027,4.260000228881836,3470080.0,4.0933332443237305
2019-10-16,4.329999923706055,4.28000020980835,4.300000190734863,4.300000190734863,8617483.0,4.131768703460693
2019-10-17,4.309999942779541,4.199999809265137,4.28000020980835,4.239999771118164,6137241.0,4.07411527633667
2019-10-18,4.260000228881836,4.190000057220459,4.239999771118164,4.199999809265137,4410493.0,4.035680294036865
2019-10-21,4.210000038146973,4.150000095367432,4.199999809265137,4.190000057220459,3489494.0,4.026072025299072
2019-10-22,4.239999771118164,4.190000057220459,4.199999809265137,4.239999771118164,2523477.0,4.07411527633667
2019-10-23,4.269999980926514,4.179999828338623,4.269999980926514,4.190000057220459,3076935.0,4.026072025299072
2019-10-24,4.210000038146973,4.139999866485596,4.190000057220459,4.159999847412109,6258809.0,3.9972455501556396
2019-10-25,4.210000038146973,4.139999866485596,4.179999828338623,4.190000057220459,5136596.0,4.026072025299072
2019-10-28,4.360000133514404,4.179999828338623,4.190000057220459,4.329999923706055,11265959.0,4.160594463348389
2019-10-29,4.329999923706055,4.239999771118164,4.329999923706055,4.239999771118164,7646907.0,4.07411527633667
2019-10-30,4.25,4.170000076293945,4.230000019073486,4.179999828338623,5845899.0,4.016462802886963
2019-10-31,4.199999809265137,4.150000095367432,4.190000057220459,4.159999847412109,5170946.0,3.9972455501556396
2019-11-01,4.190000057220459,4.119999885559082,4.170000076293945,4.179999828338623,6590752.0,4.016462802886963
2019-11-04,4.260000228881836,4.170000076293945,4.179999828338623,4.25,7856276.0,4.083724498748779
2019-11-05,4.269999980926514,4.190000057220459,4.25,4.239999771118164,5566194.0,4.07411527633667
2019-11-06,4.260000228881836,4.199999809265137,4.25,4.199999809265137,3263662.0,4.035680294036865
2019-11-07,4.340000152587891,4.199999809265137,4.199999809265137,4.28000020980835,11531693.0,4.112550735473633
2019-11-08,4.320000171661377,4.239999771118164,4.309999942779541,4.25,9149953.0,4.083724498748779
2019-11-11,4.239999771118164,4.099999904632568,4.239999771118164,4.119999885559082,8908838.0,3.958810329437256
2019-11-12,4.159999847412109,4.099999904632568,4.110000133514404,4.130000114440918,7999677.0,3.968419313430786
2019-11-13,4.119999885559082,4.059999942779541,4.110000133514404,4.079999923706055,6376532.0,3.920375347137451
2019-11-14,4.119999885559082,4.059999942779541,4.070000171661377,4.079999923706055,6955023.0,3.920375347137451
2019-11-15,4.079999923706055,4.0,4.079999923706055,4.0,9723997.0,3.843505382537842
2019-11-18,4.019999980926514,3.9800000190734863,4.0,4.019999980926514,5528277.0,3.862722873687744
2019-11-19,4.050000190734863,4.0,4.019999980926514,4.050000190734863,6545424.0,3.8915493488311768
2019-11-20,4.039999961853027,3.950000047683716,4.039999961853027,3.9700000286102295,11055014.0,3.8146791458129883
2019-11-21,3.9800000190734863,3.940000057220459,3.9700000286102295,3.9600000381469727,7459024.0,3.805070400238037
2019-11-22,3.990000009536743,3.9200000762939453,3.9600000381469727,3.930000066757202,8167140.0,3.7762441635131836
2019-11-25,3.9800000190734863,3.930000066757202,3.930000066757202,3.9600000381469727,7196475.0,3.805070400238037
2019-11-26,3.9800000190734863,3.9600000381469727,3.9600000381469727,3.9700000286102295,6977663.0,3.8146791458129883
2019-11-27,4.019999980926514,3.940000057220459,3.950000047683716,3.9800000190734863,7953244.0,3.8242878913879395
2019-11-28,3.9800000190734863,3.930000066757202,3.9800000190734863,3.940000057220459,5750257.0,3.7858529090881348
2019-11-29,3.9600000381469727,3.9100000858306885,3.950000047683716,3.940000057220459,5180930.0,3.7858529090881348
2019-12-02,3.9700000286102295,3.940000057220459,3.950000047683716,3.950000047683716,4476962.0,3.795461654663086
2019-12-03,3.9700000286102295,3.9200000762939453,3.950000047683716,3.9600000381469727,3512871.0,3.805070400238037
2019-12-04,4.0,3.940000057220459,3.9600000381469727,3.990000009536743,6811739.0,3.8338966369628906
2019-12-05,4.010000228881836,3.950000047683716,4.010000228881836,3.990000009536743,9545197.0,3.8338966369628906
2019-12-06,4.0,3.9600000381469727,3.990000009536743,4.0,4299323.0,3.843505382537842
2019-12-09,4.010000228881836,3.9800000190734863,4.010000228881836,4.0,5018355.0,3.843505382537842
2019-12-10,4.019999980926514,3.990000009536743,4.010000228881836,4.019999980926514,4390350.0,3.862722873687744
2019-12-11,4.039999961853027,3.990000009536743,4.010000228881836,4.039999961853027,6344371.0,3.8819403648376465
2019-12-12,4.059999942779541,4.010000228881836,4.019999980926514,4.050000190734863,5520521.0,3.8915493488311768
2019-12-13,4.110000133514404,4.059999942779541,4.059999942779541,4.099999904632568,8015121.0,3.9395928382873535
2019-12-16,4.159999847412109,4.099999904632568,4.119999885559082,4.159999847412109,8855885.0,3.9972455501556396
2019-12-17,4.179999828338623,4.119999885559082,4.150000095367432,4.150000095367432,10010211.0,3.9876370429992676
2019-12-18,4.170000076293945,4.130000114440918,4.139999866485596,4.130000114440918,5745036.0,3.968419313430786
2019-12-19,4.150000095367432,4.110000133514404,4.119999885559082,4.119999885559082,6589306.0,3.958810329437256
2019-12-20,4.130000114440918,4.099999904632568,4.130000114440918,4.099999904632568,6608197.0,3.9395928382873535
2019-12-23,4.099999904632568,4.03000020980835,4.099999904632568,4.050000190734863,8878360.0,3.8915493488311768
2019-12-24,4.070000171661377,4.03000020980835,4.050000190734863,4.070000171661377,6051430.0,3.910766839981079
2019-12-25,4.070000171661377,4.03000020980835,4.050000190734863,4.059999942779541,5458704.0,3.901157855987549
2019-12-26,4.119999885559082,4.050000190734863,4.059999942779541,4.119999885559082,6031919.0,3.958810329437256
2019-12-27,4.150000095367432,4.090000152587891,4.119999885559082,4.099999904632568,7650839.0,3.9395928382873535
2019-12-30,4.159999847412109,4.059999942779541,4.070000171661377,4.150000095367432,8071216.0,3.9876370429992676
2019-12-31,4.170000076293945,4.119999885559082,4.130000114440918,4.150000095367432,7082437.0,3.9876370429992676
2020-01-02,4.230000019073486,4.159999847412109,4.170000076293945,4.210000038146973,13981271.0,4.045289516448975
2020-01-03,4.239999771118164,4.190000057220459,4.230000019073486,4.210000038146973,7611784.0,4.045289516448975
2020-01-06,4.25,4.170000076293945,4.179999828338623,4.21999979019165,9181725.0,4.054897785186768
2020-01-07,4.260000228881836,4.210000038146973,4.210000038146973,4.25,7702311.0,4.083724498748779
2020-01-08,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,14203704.0,4.07411527633667
2020-01-09,4.380000114440918,4.25,4.260000228881836,4.349999904632568,18250928.0,4.179811954498291
2020-01-10,4.429999828338623,4.340000152587891,4.380000114440918,4.409999847412109,20195840.0,4.237464427947998
2020-01-13,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,30882197.0,4.0933332443237305
2020-01-14,4.25,4.25,4.25,4.25,10016207.0,4.083724498748779
2020-01-15,4.260000228881836,4.179999828338623,4.239999771118164,4.230000019073486,9735636.0,4.064507007598877
2020-01-16,4.25,4.179999828338623,4.239999771118164,4.190000057220459,4714698.0,4.026072025299072
2020-01-17,4.21999979019165,4.179999828338623,4.190000057220459,4.190000057220459,3248247.0,4.026072025299072
2020-01-20,4.230000019073486,4.179999828338623,4.199999809265137,4.210000038146973,6048670.0,4.045289516448975
2020-01-21,4.230000019073486,4.139999866485596,4.21999979019165,4.150000095367432,8451942.0,3.9876370429992676
2020-01-22,4.190000057220459,4.099999904632568,4.139999866485596,4.159999847412109,5476313.0,3.9972455501556396
2020-01-23,4.150000095367432,4.010000228881836,4.150000095367432,4.039999961853027,9809418.0,3.8819403648376465
2020-02-03,3.6700000762939453,3.640000104904175,3.640000104904175,3.640000104904175,11724300.0,3.4975900650024414
2020-02-04,3.7100000381469727,3.5299999713897705,3.5299999713897705,3.6700000762939453,13451294.0,3.526416301727295
2020-02-05,3.759999990463257,3.6600000858306885,3.700000047683716,3.7300000190734863,10165089.0,3.584068775177002
2020-02-06,3.890000104904175,3.700000047683716,3.740000009536743,3.880000114440918,11247608.0,3.7282004356384277
2020-02-07,3.869999885559082,3.7799999713897705,3.869999885559082,3.8399999141693115,10325379.0,3.689764976501465
2020-02-10,3.9200000762939453,3.799999952316284,3.8299999237060547,3.9200000762939453,10242217.0,3.7666354179382324
2020-02-11,3.950000047683716,3.869999885559082,3.9200000762939453,3.9200000762939453,7928579.0,3.7666354179382324
2020-02-12,3.9200000762939453,3.880000114440918,3.9000000953674316,3.9200000762939453,5649787.0,3.7666354179382324
2020-02-13,3.940000057220459,3.859999895095825,3.9000000953674316,3.880000114440918,8680553.0,3.7282004356384277
2020-02-14,3.9000000953674316,3.8399999141693115,3.859999895095825,3.8499999046325684,5733513.0,3.699373722076416
2020-02-17,3.990000009536743,3.890000104904175,3.9100000858306885,3.9800000190734863,12859898.0,3.8242878913879395
2020-02-18,4.010000228881836,3.950000047683716,3.9600000381469727,3.9700000286102295,8425377.0,3.8146791458129883
2020-02-19,4.0,3.940000057220459,3.9800000190734863,3.940000057220459,8990290.0,3.7858529090881348
2020-02-20,4.010000228881836,3.9200000762939453,3.950000047683716,4.0,16171970.0,3.843505382537842
2020-02-21,4.010000228881836,3.950000047683716,3.9800000190734863,3.9800000190734863,17297220.0,3.8242878913879395
2020-02-24,4.179999828338623,4.010000228881836,4.019999980926514,4.150000095367432,30099414.0,3.9876370429992676
2020-02-25,4.139999866485596,3.990000009536743,4.070000171661377,4.110000133514404,23154110.0,3.949201822280884
2020-02-26,4.300000190734863,4.039999961853027,4.070000171661377,4.179999828338623,27848212.0,4.016462802886963
2020-02-27,4.239999771118164,4.119999885559082,4.179999828338623,4.139999866485596,13475987.0,3.9780280590057373
2020-02-28,4.099999904632568,3.9700000286102295,4.070000171661377,3.9700000286102295,16416663.0,3.8146791458129883
2020-03-02,4.119999885559082,3.9700000286102295,3.9700000286102295,4.059999942779541,18753089.0,3.901157855987549
2020-03-03,4.360000133514404,4.199999809265137,4.239999771118164,4.269999980926514,40406677.0,4.102941989898682
2020-03-04,4.389999866485596,4.199999809265137,4.21999979019165,4.380000114440918,31995242.0,4.208638668060303
2020-03-05,4.5,4.369999885559082,4.400000095367432,4.420000076293945,26820046.0,4.247073650360107
2020-03-06,4.610000133514404,4.389999866485596,4.400000095367432,4.510000228881836,27410972.0,4.333552360534668
2020-03-09,4.960000038146973,4.449999809265137,4.489999771118164,4.75,49943719.0,4.564162731170654
2020-03-10,4.829999923706055,4.559999942779541,4.650000095367432,4.809999942779541,36669226.0,4.621815204620361
2020-03-11,4.829999923706055,4.610000133514404,4.78000020980835,4.610000133514404,28706693.0,4.429640293121338
2020-03-12,4.730000019073486,4.46999979019165,4.550000190734863,4.679999828338623,24933169.0,4.496901035308838
2020-03-13,4.800000190734863,4.46999979019165,4.489999771118164,4.710000038146973,38437663.0,4.52572774887085
2020-03-16,4.820000171661377,4.440000057220459,4.769999980926514,4.510000228881836,32323629.0,4.333552360534668
2020-03-17,4.610000133514404,4.360000133514404,4.519999980926514,4.409999847412109,24641252.0,4.237464427947998
2020-03-18,4.519999980926514,4.260000228881836,4.429999828338623,4.269999980926514,20550177.0,4.102941989898682
2020-03-19,4.389999866485596,4.179999828338623,4.289999961853027,4.340000152587891,16593499.0,4.170203685760498
2020-03-20,4.630000114440918,4.349999904632568,4.420000076293945,4.559999942779541,26336711.0,4.381596088409424
2020-03-23,4.670000076293945,4.389999866485596,4.480000019073486,4.429999828338623,22210906.0,4.2566819190979
2020-03-24,4.559999942779541,4.309999942779541,4.480000019073486,4.489999771118164,15102576.0,4.314334392547607
2020-03-25,4.610000133514404,4.489999771118164,4.590000152587891,4.539999961853027,13953087.0,4.3623785972595215
2020-03-26,4.820000171661377,4.5,4.550000190734863,4.760000228881836,34488709.0,4.5737714767456055
2020-03-27,4.789999961853027,4.590000152587891,4.789999961853027,4.659999847412109,23190599.0,4.4776835441589355
2020-03-30,4.809999942779541,4.570000171661377,4.610000133514404,4.789999961853027,24629788.0,4.602597713470459
2020-03-31,5.25,4.71999979019165,4.769999980926514,5.110000133514404,69979187.0,4.910078048706055
2020-04-01,5.110000133514404,4.880000114440918,5.070000171661377,4.900000095367432,43866974.0,4.70829439163208
2020-04-02,4.900000095367432,4.730000019073486,4.869999885559082,4.789999961853027,28450681.0,4.602597713470459
2020-04-03,4.920000076293945,4.760000228881836,4.809999942779541,4.829999923706055,17190969.0,4.641032695770264
2020-04-07,5.190000057220459,4.860000133514404,4.869999885559082,5.099999904632568,43308701.0,4.9004693031311035
2020-04-08,5.300000190734863,5.039999961853027,5.099999904632568,5.159999847412109,37025369.0,4.9581217765808105
2020-04-09,5.230000019073486,5.079999923706055,5.210000038146973,5.090000152587891,20876243.0,4.890860557556152
2020-04-10,5.190000057220459,4.960000038146973,5.070000171661377,5.130000114440918,22342578.0,4.929295539855957
2020-04-13,5.210000038146973,5.03000020980835,5.079999923706055,5.139999866485596,16094489.0,4.938904285430908
2020-04-14,5.230000019073486,5.110000133514404,5.130000114440918,5.199999809265137,19235453.0,4.996556758880615
2020-04-15,5.28000020980835,5.059999942779541,5.260000228881836,5.059999942779541,21373606.0,4.862034320831299
2020-04-16,5.210000038146973,4.880000114440918,5.050000190734863,5.190000057220459,34738658.0,4.986948490142822
2020-04-17,5.329999923706055,5.070000171661377,5.28000020980835,5.070000171661377,30258054.0,4.87164306640625
2020-04-20,5.150000095367432,5.03000020980835,5.110000133514404,5.050000190734863,15056476.0,4.852425575256348
2020-04-21,5.320000171661377,4.980000019073486,5.059999942779541,5.230000019073486,45692942.0,5.025383472442627
2020-04-22,5.739999771118164,5.199999809265137,5.210000038146973,5.579999923706055,71509146.0,5.361690044403076
2020-04-23,5.980000019073486,5.610000133514404,5.610000133514404,5.760000228881836,83762919.0,5.5346479415893555
2020-04-24,5.900000095367432,5.650000095367432,5.809999942779541,5.789999961853027,42030744.0,5.563474178314209
2020-04-27,5.829999923706055,5.570000171661377,5.820000171661377,5.619999885559082,46448167.0,5.400125026702881
2020-04-28,5.710000038146973,5.46999979019165,5.650000095367432,5.579999923706055,43317349.0,5.361690044403076
2020-04-29,5.760000228881836,5.53000020980835,5.579999923706055,5.659999847412109,43681106.0,5.4385600090026855
2020-04-30,5.829999923706055,5.650000095367432,5.699999809265137,5.730000019073486,36009287.0,5.505821704864502
2020-05-06,5.800000190734863,5.639999866485596,5.670000076293945,5.760000228881836,33972610.0,5.5346479415893555
2020-05-07,5.840000152587891,5.679999828338623,5.710000038146973,5.760000228881836,30608030.0,5.5346479415893555
2020-05-08,5.78000020980835,5.659999847412109,5.760000228881836,5.739999771118164,27495149.0,5.515429973602295
2020-05-11,5.949999809265137,5.730000019073486,5.739999771118164,5.920000076293945,39794826.0,5.688387870788574
2020-05-12,6.059999942779541,5.849999904632568,5.880000114440918,6.0,33515283.0,5.765257835388184
2020-05-13,6.099999904632568,5.880000114440918,6.0,5.900000095367432,33924715.0,5.669170379638672
2020-05-14,6.0,5.650000095367432,5.880000114440918,5.989999771118164,53068133.0,5.755649089813232
2020-05-15,6.099999904632568,5.880000114440918,5.949999809265137,6.059999942779541,49010173.0,5.822910785675049
2020-05-18,6.190000057220459,5.989999771118164,6.03000020980835,6.130000114440918,30693545.0,5.890172004699707
2020-05-19,6.190000057220459,6.070000171661377,6.139999866485596,6.139999866485596,22872596.0,5.899780750274658
2020-05-20,6.260000228881836,6.070000171661377,6.139999866485596,6.159999847412109,26212261.0,5.9189982414245605
2020-05-21,6.5,6.190000057220459,6.199999809265137,6.449999809265137,60934498.0,6.197652339935303
2020-05-22,6.429999828338623,6.179999828338623,6.420000076293945,6.230000019073486,40634625.0,5.986259460449219
2020-05-25,6.53000020980835,6.199999809265137,6.28000020980835,6.46999979019165,55946628.0,6.216869831085205
2020-05-26,6.510000228881836,6.400000095367432,6.489999771118164,6.449999809265137,38366437.0,6.197652339935303
2020-05-27,6.5,6.239999771118164,6.429999828338623,6.349999904632568,47139834.0,6.101564884185791
2020-05-28,6.420000076293945,6.130000114440918,6.380000114440918,6.28000020980835,32004317.0,6.034303665161133
2020-05-29,6.329999923706055,6.190000057220459,6.230000019073486,6.289999961853027,18926456.0,6.043912410736084
2020-06-01,6.389999866485596,6.190000057220459,6.340000152587891,6.380000114440918,27868378.0,6.1303911209106445
2020-06-02,6.510000228881836,6.380000114440918,6.460000038146973,6.389999866485596,27922399.0,6.139999866485596
2020-06-03,6.269999980926514,6.119999885559082,6.199999809265137,6.150000095367432,20694061.0,6.150000095367432
2020-06-04,6.159999847412109,6.0,6.150000095367432,6.019999980926514,25343903.0,6.019999980926514
2020-06-05,6.090000152587891,5.809999942779541,6.019999980926514,5.880000114440918,30218777.0,5.880000114440918
2020-06-08,6.050000190734863,5.869999885559082,5.909999847412109,5.949999809265137,18197082.0,5.949999809265137
2020-06-09,5.96999979019165,5.860000133514404,5.909999847412109,5.889999866485596,15028630.0,5.889999866485596
2020-06-10,5.889999866485596,5.710000038146973,5.869999885559082,5.789999961853027,29133583.0,5.789999961853027
2020-06-11,5.829999923706055,5.619999885559082,5.800000190734863,5.639999866485596,21934101.0,5.639999866485596
2020-06-12,5.710000038146973,5.5,5.539999961853027,5.639999866485596,25374550.0,5.639999866485596
2020-06-15,5.949999809265137,5.610000133514404,5.610000133514404,5.829999923706055,38289464.0,5.829999923706055
2020-06-16,5.869999885559082,5.730000019073486,5.840000152587891,5.829999923706055,22236668.0,5.829999923706055
2020-06-17,5.809999942779541,5.659999847412109,5.809999942779541,5.710000038146973,18558667.0,5.710000038146973
2020-06-18,5.800000190734863,5.619999885559082,5.71999979019165,5.699999809265137,16595898.0,5.699999809265137
2020-06-19,5.820000171661377,5.699999809265137,5.71999979019165,5.75,17757918.0,5.75
2020-06-22,5.800000190734863,5.639999866485596,5.75,5.690000057220459,18433363.0,5.690000057220459
2020-06-23,5.730000019073486,5.610000133514404,5.690000057220459,5.639999866485596,15102830.0,5.639999866485596
2020-06-24,5.679999828338623,5.550000190734863,5.679999828338623,5.559999942779541,14723079.0,5.559999942779541
2020-06-29,5.630000114440918,5.46999979019165,5.539999961853027,5.510000228881836,22636354.0,5.510000228881836
2020-06-30,5.559999942779541,5.460000038146973,5.539999961853027,5.480000019073486,19322839.0,5.480000019073486
2020-07-01,5.599999904632568,5.440000057220459,5.5,5.53000020980835,30403879.0,5.53000020980835
2020-07-02,6.0,5.5,5.519999980926514,5.900000095367432,61883283.0,5.900000095367432
2020-07-03,6.070000171661377,5.920000076293945,6.03000020980835,5.989999771118164,35479509.0,5.989999771118164
2020-07-06,6.230000019073486,6.0,6.070000171661377,6.199999809265137,42392160.0,6.199999809265137
2020-07-07,6.400000095367432,6.150000095367432,6.300000190734863,6.300000190734863,44467212.0,6.300000190734863
2020-07-08,6.400000095367432,6.099999904632568,6.300000190734863,6.170000076293945,61582532.0,6.170000076293945
2020-07-09,6.340000152587891,6.130000114440918,6.199999809265137,6.230000019073486,46044697.0,6.230000019073486
2020-07-10,6.349999904632568,6.130000114440918,6.210000038146973,6.25,46700011.0,6.25
2020-07-13,6.650000095367432,6.289999961853027,6.369999885559082,6.389999866485596,87524167.0,6.389999866485596
2020-07-14,6.389999866485596,6.139999866485596,6.369999885559082,6.239999771118164,49446360.0,6.239999771118164
2020-07-15,6.300000190734863,6.059999942779541,6.260000228881836,6.079999923706055,34130219.0,6.079999923706055
2020-07-16,6.159999847412109,5.809999942779541,6.079999923706055,5.849999904632568,39079959.0,5.849999904632568
2020-07-17,6.019999980926514,5.800000190734863,5.860000133514404,5.880000114440918,28108772.0,5.880000114440918
2020-07-20,6.400000095367432,5.920000076293945,5.929999828338623,6.400000095367432,62697602.0,6.400000095367432
2020-07-21,6.730000019073486,6.300000190734863,6.329999923706055,6.599999904632568,68293339.0,6.599999904632568
2020-07-22,6.670000076293945,6.480000019073486,6.639999866485596,6.510000228881836,50479148.0,6.510000228881836
2020-07-23,6.559999942779541,6.239999771118164,6.5,6.380000114440918,44395079.0,6.380000114440918
2020-07-24,6.429999828338623,5.96999979019165,6.380000114440918,5.989999771118164,46103240.0,5.989999771118164
2020-07-27,6.150000095367432,5.869999885559082,6.090000152587891,5.96999979019165,34533909.0,5.96999979019165
2020-07-28,6.130000114440918,5.96999979019165,6.010000228881836,6.050000190734863,31780735.0,6.050000190734863
2020-07-29,6.150000095367432,5.929999828338623,6.079999923706055,6.130000114440918,33229665.0,6.130000114440918
2020-07-30,6.739999771118164,6.099999904632568,6.130000114440918,6.739999771118164,136237932.0,6.739999771118164
2020-07-31,6.789999961853027,6.559999942779541,6.639999866485596,6.679999828338623,78009520.0,6.679999828338623
2020-08-03,6.849999904632568,6.579999923706055,6.849999904632568,6.699999809265137,61353110.0,6.699999809265137
2020-08-04,6.940000057220459,6.579999923706055,6.599999904632568,6.679999828338623,68268457.0,6.679999828338623
2020-08-05,6.78000020980835,6.46999979019165,6.630000114440918,6.699999809265137,46260424.0,6.699999809265137
2020-08-06,6.989999771118164,6.599999904632568,6.829999923706055,6.699999809265137,75072264.0,6.699999809265137
2020-08-07,6.769999980926514,6.489999771118164,6.710000038146973,6.650000095367432,46008291.0,6.650000095367432
2020-08-10,6.980000019073486,6.650000095367432,6.699999809265137,6.880000114440918,73486953.0,6.880000114440918
2020-08-11,7.21999979019165,6.760000228881836,6.860000133514404,6.769999980926514,84595495.0,6.769999980926514
2020-08-12,7.110000133514404,6.699999809265137,6.699999809265137,7.099999904632568,95678948.0,7.099999904632568
2020-08-13,7.619999885559082,6.960000038146973,7.019999980926514,7.360000133514404,113991369.0,7.360000133514404
2020-08-14,7.389999866485596,7.03000020980835,7.309999942779541,7.179999828338623,71295835.0,7.179999828338623
2020-08-17,7.300000190734863,7.050000190734863,7.190000057220459,7.210000038146973,57363217.0,7.210000038146973
2020-08-18,7.670000076293945,7.119999885559082,7.199999809265137,7.53000020980835,81703510.0,7.53000020980835
2020-08-19,8.100000381469727,7.409999847412109,7.46999979019165,7.849999904632568,110789370.0,7.849999904632568
2020-08-20,7.929999828338623,7.46999979019165,7.800000190734863,7.579999923706055,75840449.0,7.579999923706055
2020-08-21,7.659999847412109,7.289999961853027,7.610000133514404,7.400000095367432,63230054.0,7.400000095367432
2020-08-24,7.659999847412109,7.320000171661377,7.369999885559082,7.480000019073486,50183487.0,7.480000019073486
2020-08-25,7.519999980926514,7.099999904632568,7.489999771118164,7.150000095367432,60525678.0,7.150000095367432
2020-08-26,7.300000190734863,7.090000152587891,7.130000114440918,7.130000114440918,36226344.0,7.130000114440918
2020-08-27,7.190000057220459,6.860000133514404,7.099999904632568,7.150000095367432,36333675.0,7.150000095367432
2020-08-28,7.260000228881836,7.010000228881836,7.050000190734863,7.260000228881836,37596406.0,7.260000228881836
2020-08-31,7.269999980926514,7.099999904632568,7.269999980926514,7.130000114440918,35396016.0,7.130000114440918
2020-09-01,7.139999866485596,6.96999979019165,7.130000114440918,7.090000152587891,23629696.0,7.090000152587891
2020-09-02,7.230000019073486,7.059999942779541,7.130000114440918,7.150000095367432,24004959.0,7.150000095367432
2020-09-03,7.139999866485596,6.96999979019165,7.139999866485596,7.010000228881836,28744365.0,7.010000228881836
2020-09-04,6.960000038146973,6.829999923706055,6.900000095367432,6.909999847412109,23237427.0,6.909999847412109
2020-09-07,7.179999828338623,6.900000095367432,6.900000095367432,6.96999979019165,28527437.0,6.96999979019165
2020-09-08,7.010000228881836,6.679999828338623,6.960000038146973,6.820000171661377,29627731.0,6.820000171661377
2020-09-09,6.820000171661377,6.599999904632568,6.820000171661377,6.699999809265137,23133429.0,6.699999809265137
2020-09-10,6.940000057220459,6.650000095367432,6.809999942779541,6.730000019073486,24339074.0,6.730000019073486
2020-09-11,6.820000171661377,6.570000171661377,6.699999809265137,6.710000038146973,24792780.0,6.710000038146973
2020-09-14,6.900000095367432,6.630000114440918,6.699999809265137,6.730000019073486,18025344.0,6.730000019073486
2020-09-15,6.849999904632568,6.650000095367432,6.71999979019165,6.78000020980835,22846265.0,6.78000020980835
2020-09-16,6.980000019073486,6.739999771118164,6.78000020980835,6.900000095367432,27946909.0,6.900000095367432
2020-09-17,6.900000095367432,6.519999980926514,6.860000133514404,6.550000190734863,47010643.0,6.550000190734863
2020-09-18,6.690000057220459,6.449999809265137,6.550000190734863,6.670000076293945,28167264.0,6.670000076293945
2020-09-21,6.940000057220459,6.619999885559082,6.619999885559082,6.840000152587891,32570175.0,6.840000152587891
2020-09-22,6.849999904632568,6.630000114440918,6.800000190734863,6.650000095367432,19181392.0,6.650000095367432
2020-09-23,6.869999885559082,6.690000057220459,6.71999979019165,6.739999771118164,16964214.0,6.739999771118164
2020-09-24,6.71999979019165,6.309999942779541,6.699999809265137,6.360000133514404,30322775.0,6.360000133514404
2020-09-25,6.420000076293945,6.099999904632568,6.389999866485596,6.190000057220459,23350491.0,6.190000057220459
2020-09-28,6.190000057220459,5.949999809265137,6.179999828338623,6.090000152587891,20127159.0,6.090000152587891
2020-09-29,6.150000095367432,6.0,6.099999904632568,6.090000152587891,11805909.0,6.090000152587891
2020-09-30,6.130000114440918,5.889999866485596,6.090000152587891,5.889999866485596,32942121.0,5.889999866485596
2020-10-09,6.320000171661377,5.989999771118164,5.989999771118164,6.230000019073486,38333552.0,6.230000019073486
2020-10-12,6.570000171661377,6.190000057220459,6.289999961853027,6.440000057220459,33152236.0,6.440000057220459
2020-10-13,6.539999961853027,6.360000133514404,6.420000076293945,6.46999979019165,23172915.0,6.46999979019165
2020-10-14,6.5,6.300000190734863,6.46999979019165,6.329999923706055,15851963.0,6.329999923706055
2020-10-15,6.460000038146973,6.230000019073486,6.340000152587891,6.28000020980835,15281221.0,6.28000020980835
2020-10-16,6.429999828338623,6.260000228881836,6.309999942779541,6.329999923706055,14529145.0,6.329999923706055
2020-10-19,6.5,6.269999980926514,6.409999847412109,6.300000190734863,15871960.0,6.300000190734863
2020-10-20,6.340000152587891,6.239999771118164,6.269999980926514,6.320000171661377,11206523.0,6.320000171661377
2020-10-21,6.320000171661377,6.090000152587891,6.289999961853027,6.139999866485596,17213865.0,6.139999866485596
2020-10-22,6.21999979019165,6.050000190734863,6.179999828338623,6.21999979019165,11961367.0,6.21999979019165
2020-10-23,6.269999980926514,6.150000095367432,6.21999979019165,6.230000019073486,11335411.0,6.230000019073486
2020-10-26,6.230000019073486,6.059999942779541,6.159999847412109,6.099999904632568,13267518.0,6.099999904632568
2020-10-27,6.119999885559082,6.059999942779541,6.079999923706055,6.059999942779541,4104783.0,6.059999942779541