Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.199999809265137,5.099999904632568,5.184619903564453,5.123079776763916,5838737.0,4.710064888000488
2010-01-05,5.2153801918029785,5.038459777832031,5.115379810333252,5.192309856414795,15105322.0,4.7737135887146
2010-01-06,5.300000190734863,5.184619903564453,5.192309856414795,5.238460063934326,21493079.0,4.81614351272583
2010-01-07,5.230770111083984,5.007689952850342,5.2153801918029785,5.0307698249816895,10289530.0,4.62519645690918
2010-01-08,5.115379810333252,4.907690048217773,5.023079872131348,5.053850173950195,7368911.0,4.646415710449219
2010-01-11,5.153850078582764,4.984620094299316,5.099999904632568,5.069230079650879,8159116.0,4.660556316375732
2010-01-12,5.184619903564453,5.0,5.069230079650879,5.169229984283447,8471633.0,4.752494812011719
2010-01-13,5.384620189666748,5.046150207519531,5.069230079650879,5.199999809265137,14921701.0,4.780783653259277
2010-01-14,5.2846198081970215,5.076920032501221,5.230770111083984,5.276919841766357,14060005.0,4.851502418518066
2010-01-15,5.2846198081970215,5.199999809265137,5.276919841766357,5.238460063934326,9244066.0,4.81614351272583
2010-01-18,5.2923102378845215,5.169229984283447,5.2153801918029785,5.2923102378845215,11371786.0,4.865652084350586
2010-01-19,5.369229793548584,5.2076897621154785,5.369229793548584,5.246150016784668,10214975.0,4.823213577270508
2010-01-20,5.269229888916016,4.984620094299316,5.269229888916016,5.007689952850342,11108932.0,4.603977203369141
2010-01-21,5.046150207519531,4.923079967498779,5.0,4.976920127868652,6241198.0,4.575688362121582
2010-01-22,5.153850078582764,4.830770015716553,4.923079967498779,4.900000095367432,9221364.0,4.504969596862793
2010-01-25,4.89231014251709,4.769229888916016,4.861539840698242,4.807690143585205,4497937.0,4.420101165771484
2010-01-26,4.846149921417236,4.615379810333252,4.807690143585205,4.623079776763916,6572083.0,4.250373840332031
2010-01-27,4.761539936065674,4.638460159301758,4.653850078582764,4.653850078582764,5879285.0,4.278663635253906
2010-01-28,4.7076897621154785,4.615379810333252,4.653850078582764,4.684619903564453,5835977.0,4.306952953338623
2010-01-29,4.738460063934326,4.630770206451416,4.653850078582764,4.699999809265137,4381560.0,4.3210930824279785
2010-02-01,4.699999809265137,4.538459777832031,4.699999809265137,4.592309951782227,5594767.0,4.222084045410156
2010-02-02,4.7076897621154785,4.599999904632568,4.6615400314331055,4.623079776763916,4403396.0,4.250373840332031
2010-02-03,4.738460063934326,4.538459777832031,4.630770206451416,4.723080158233643,5042459.0,4.342312335968018
2010-02-04,4.846149921417236,4.676919937133789,4.723080158233643,4.800000190734863,6155632.0,4.413031578063965
2010-02-05,4.800000190734863,4.676919937133789,4.7076897621154785,4.753849983215332,4531259.0,4.370601177215576
2010-02-08,4.876920223236084,4.753849983215332,4.776919841766357,4.830770015716553,6315198.0,4.441320419311523
2010-02-09,5.130770206451416,4.761539936065674,4.830770015716553,5.053850173950195,25171471.0,4.646415710449219
2010-02-10,5.1461501121521,5.038459777832031,5.053850173950195,5.046150207519531,24203508.0,4.639337062835693
2010-02-11,5.115379810333252,5.023079872131348,5.053850173950195,5.0307698249816895,22875068.0,4.62519645690918
2010-02-12,5.115379810333252,5.0307698249816895,5.046150207519531,5.053850173950195,18275055.0,4.646415710449219
2010-02-22,5.123079776763916,5.0307698249816895,5.046150207519531,5.053850173950195,17447969.0,4.646415710449219
2010-02-23,5.223080158233643,5.038459777832031,5.053850173950195,5.2153801918029785,21434346.0,4.794924259185791
2010-02-24,5.261539936065674,5.038459777832031,5.076920032501221,5.223080158233643,18648697.0,4.802002906799316
2010-02-25,5.2153801918029785,5.123079776763916,5.176919937133789,5.169229984283447,15618028.0,4.752494812011719
2010-02-26,5.169229984283447,5.169229984283447,5.169229984283447,5.169229984283447,0.0,4.752494812011719
2010-03-01,5.169229984283447,5.076920032501221,5.1615400314331055,5.130770206451416,11472615.0,4.717135429382324
2010-03-02,5.176919937133789,5.038459777832031,5.130770206451416,5.053850173950195,9613348.0,4.646415710449219
2010-03-03,5.1615400314331055,5.053850173950195,5.092309951782227,5.1461501121521,9916121.0,4.731274604797363
2010-03-04,5.2153801918029785,4.938459873199463,5.153850078582764,4.9692301750183105,11887380.0,4.5686187744140625
2010-03-05,5.153850078582764,4.938459873199463,5.0,5.076920032501221,8480403.0,4.66762638092041
2010-03-08,5.153850078582764,5.053850173950195,5.076920032501221,5.115379810333252,7883434.0,4.7029852867126465
2010-03-09,5.153850078582764,5.0,5.115379810333252,5.123079776763916,9845778.0,4.710064888000488
2010-03-10,5.184619903564453,5.0,5.123079776763916,5.069230079650879,9887246.0,4.660556316375732
2010-03-11,5.184619903564453,5.0307698249816895,5.069230079650879,5.1615400314331055,13237066.0,4.745424747467041
2010-03-12,5.184619903564453,4.923079967498779,5.176919937133789,4.953849792480469,12189197.0,4.554478168487549
2010-03-15,4.976920127868652,4.776919841766357,4.953849792480469,4.815380096435547,6996704.0,4.42717170715332
2010-03-16,4.846149921417236,4.769229888916016,4.815380096435547,4.830770015716553,4165158.0,4.441320419311523
2010-03-17,4.930769920349121,4.8384599685668945,4.869229793548584,4.915380001068115,5414376.0,4.51910924911499
2010-03-18,4.953849792480469,4.884620189666748,4.923079967498779,4.907690048217773,4663334.0,4.5120391845703125
2010-03-19,4.961540222167969,4.869229793548584,4.884620189666748,4.938459873199463,5491204.0,4.5403289794921875
2010-03-22,4.961540222167969,4.884620189666748,4.946149826049805,4.930769920349121,5966783.0,4.533258438110352
2010-03-23,5.0,4.900000095367432,4.923079967498779,4.907690048217773,5794140.0,4.5120391845703125
2010-03-24,4.953849792480469,4.907690048217773,4.930769920349121,4.915380001068115,4739726.0,4.51910924911499
2010-03-25,4.930769920349121,4.800000190734863,4.907690048217773,4.8538498878479,6162446.0,4.462540149688721
2010-03-26,4.930769920349121,4.815380096435547,4.869229793548584,4.923079967498779,4423657.0,4.52618932723999
2010-03-29,5.046150207519531,4.89231014251709,4.930769920349121,5.0,11787330.0,4.596907615661621
2010-03-30,5.053850173950195,4.984620094299316,4.992310047149658,5.007689952850342,8294319.0,4.603977203369141
2010-03-31,5.053850173950195,4.961540222167969,5.023079872131348,4.992310047149658,7938114.0,4.589837551116943
2010-04-01,5.10768985748291,4.992310047149658,5.023079872131348,5.092309951782227,12727247.0,4.681775093078613
2010-04-02,5.130770206451416,5.069230079650879,5.084619998931885,5.099999904632568,10973640.0,4.688845634460449
2010-04-06,5.153850078582764,5.076920032501221,5.099999904632568,5.123079776763916,9890790.0,4.710064888000488
2010-04-07,5.1461501121521,5.053850173950195,5.115379810333252,5.076920032501221,7303404.0,4.66762638092041
2010-04-08,5.099999904632568,4.9692301750183105,5.076920032501221,5.0,8605299.0,4.596907615661621
2010-04-09,5.0307698249816895,4.953849792480469,5.007689952850342,5.015379905700684,6939336.0,4.611047744750977
2010-04-12,5.023079872131348,4.884620189666748,5.023079872131348,4.900000095367432,9436687.0,4.504969596862793
2010-04-13,4.984620094299316,4.830770015716553,4.915380001068115,4.946149826049805,7675728.0,4.547398567199707
2010-04-14,5.061540126800537,4.915380001068115,4.984620094299316,5.053850173950195,10115807.0,4.646415710449219
2010-04-15,5.084619998931885,4.984620094299316,5.053850173950195,5.061540126800537,8743999.0,4.653486251831055
2010-04-16,5.099999904632568,5.0,5.061540126800537,5.0307698249816895,7410060.0,4.62519645690918
2010-04-19,4.9692301750183105,4.692309856414795,4.9692301750183105,4.7076897621154785,10687723.0,4.328163146972656
2010-04-20,4.746150016784668,4.592309951782227,4.7076897621154785,4.669229984283447,5575186.0,4.292803764343262
2010-04-21,4.738460063934326,4.60768985748291,4.669229984283447,4.730770111083984,7729476.0,4.349382400512695
2010-04-22,4.723080158233643,4.592309951782227,4.723080158233643,4.653850078582764,7370276.0,4.278663635253906
2010-04-23,4.676919937133789,4.592309951782227,4.638460159301758,4.638460159301758,5439787.0,4.264514446258545
2010-04-26,4.738460063934326,4.676919937133789,4.684619903564453,4.730770111083984,7699342.0,4.349382400512695
2010-04-27,4.730770111083984,4.507689952850342,4.730770111083984,4.653850078582764,7040636.0,4.278663635253906
2010-04-28,4.692309856414795,4.546150207519531,4.60768985748291,4.6461501121521,4581199.0,4.2715840339660645
2010-04-29,4.699999809265137,4.538459777832031,4.669229984283447,4.561540126800537,4108348.0,4.193795680999756
2010-04-30,4.60768985748291,4.461540222167969,4.599999904632568,4.569230079650879,5218485.0,4.200865268707275
2010-05-04,4.584619998931885,4.3538498878479,4.523079872131348,4.384620189666748,6573277.0,4.031139373779297
2010-05-05,4.39231014251709,4.153850078582764,4.369229793548584,4.384620189666748,7232114.0,4.031139373779297
2010-05-06,4.39231014251709,4.230770111083984,4.315380096435547,4.238460063934326,6702303.0,3.8967623710632324
2010-05-07,4.230770111083984,4.092309951782227,4.169229984283447,4.130770206451416,5224023.0,3.7977538108825684
2010-05-10,4.2076897621154785,3.9230799674987793,4.153850078582764,4.099999904632568,7018507.0,3.7694640159606934
2010-05-11,4.2923102378845215,4.061540126800537,4.192309856414795,4.092309951782227,9183603.0,3.7623939514160156
2010-05-12,4.092309951782227,3.9230799674987793,4.015379905700684,4.069230079650879,5062098.0,3.7411751747131348
2010-05-13,4.130770206451416,3.9769198894500732,4.076920032501221,4.10768985748291,6360143.0,3.776533842086792
2010-05-14,4.176919937133789,4.015379905700684,4.046150207519531,4.115379810333252,5891847.0,3.7836039066314697
2010-05-17,4.153850078582764,3.8615400791168213,4.123079776763916,3.8615400791168213,8366819.0,3.5502285957336426
2010-05-18,3.9769198894500732,3.7846200466156006,3.884619951248169,3.9692299365997314,7188374.0,3.6492362022399902
2010-05-19,3.9692299365997314,3.9692299365997314,3.9692299365997314,3.9692299365997314,0.0,3.6492362022399902
2010-05-20,4.046150207519531,3.8538498878479004,3.9000000953674316,3.8923099040985107,6198350.0,3.5785176753997803
2010-05-21,3.938460111618042,3.7307701110839844,3.7692298889160156,3.930769920349121,6091405.0,3.613877058029175
2010-05-24,4.076920032501221,3.9230799674987793,3.930769920349121,4.053850173950195,8882499.0,3.7270348072052
2010-05-25,4.038459777832031,3.9153800010681152,4.0307698249816895,3.9230799674987793,6071344.0,3.606807231903076
2010-05-26,3.9769198894500732,3.9000000953674316,3.9230799674987793,3.946150064468384,2838810.0,3.6280171871185303
2010-05-27,4.015379905700684,3.8615400791168213,3.938460111618042,4.007689952850342,5104477.0,3.684595823287964
2010-05-28,4.069230079650879,3.953850030899048,4.038459777832031,3.9769198894500732,6339307.0,3.656306505203247
2010-05-31,3.9692299365997314,3.8384599685668945,3.946150064468384,3.8384599685668945,4039880.0,3.5290091037750244
2010-06-01,3.8307700157165527,3.7230799198150635,3.7769200801849365,3.7846200466156006,3799525.0,3.4795095920562744
2010-06-02,3.8461499214172363,3.738460063934326,3.7692298889160156,3.8384599685668945,2770500.0,3.5290091037750244
2010-06-03,3.8923099040985107,3.807689905166626,3.8615400791168213,3.807689905166626,3442387.0,3.5007195472717285
2010-06-04,3.815380096435547,3.746150016784668,3.815380096435547,3.7846200466156006,3229440.0,3.4795095920562744
2010-06-07,3.738460063934326,3.6615400314331055,3.7230799198150635,3.700000047683716,3483814.0,3.4017114639282227
2010-06-08,3.7307701110839844,3.676919937133789,3.7076900005340576,3.7307701110839844,3528936.0,3.4300010204315186
2010-06-09,3.8384599685668945,3.684619903564453,3.7230799198150635,3.823080062866211,6609275.0,3.514869213104248
2010-06-10,3.953850030899048,3.761539936065674,3.7846200466156006,3.938460111618042,12919696.0,3.6209471225738525
2010-06-11,4.092309951782227,3.884619951248169,3.930769920349121,3.9846200942993164,12914242.0,3.663386344909668
2010-06-17,3.992310047149658,3.869230031967163,3.9846200942993164,3.9000000953674316,6335243.0,3.585587978363037
2010-06-18,4.0307698249816895,3.8461499214172363,3.9230799674987793,3.9153800010681152,7536836.0,3.5997276306152344
2010-06-21,3.938460111618042,3.753849983215332,3.8384599685668945,3.9153800010681152,4747735.0,3.6748123168945312
2010-06-22,3.938460111618042,3.869230031967163,3.9153800010681152,3.9076900482177734,3864728.0,3.6675949096679688
2010-06-23,3.992310047149658,3.807689905166626,3.8461499214172363,3.953850030899048,9286418.0,3.71091890335083
2010-06-24,3.953850030899048,3.8538498878479004,3.938460111618042,3.8923099040985107,5759387.0,3.6531598567962646
2010-06-25,3.9000000953674316,3.753849983215332,3.884619951248169,3.7846200466156006,4660844.0,3.552086591720581
2010-06-28,3.8538498878479004,3.7692298889160156,3.807689905166626,3.8384599685668945,3801031.0,3.60261869430542
2010-06-29,3.8461499214172363,3.5999999046325684,3.8461499214172363,3.615380048751831,4755971.0,3.393244981765747
2010-06-30,3.6461501121520996,3.5230801105499268,3.553849935531616,3.5769200325012207,3568915.0,3.3571479320526123
2010-07-01,3.6461501121520996,3.5384600162506104,3.5769200325012207,3.553849935531616,3247410.0,3.3354954719543457
2010-07-02,3.569230079650879,3.4153800010681152,3.5384600162506104,3.5384600162506104,3483074.0,3.3210508823394775
2010-07-05,3.5999999046325684,3.4615399837493896,3.5384600162506104,3.5846199989318848,3982889.0,3.364375114440918
2010-07-06,3.6384599208831787,3.5230801105499268,3.5384600162506104,3.623080015182495,4821237.0,3.4004721641540527
2010-07-07,3.6461501121520996,3.569230079650879,3.6384599208831787,3.615380048751831,3110047.0,3.393244981765747
2010-07-08,3.630769968032837,3.561539888381958,3.615380048751831,3.5769200325012207,3765347.0,3.3571479320526123
2010-07-09,3.7923099994659424,3.553849935531616,3.5769200325012207,3.7307701110839844,10479427.0,3.5015454292297363
2010-07-12,3.9692299365997314,3.684619903564453,3.700000047683716,3.8384599685668945,12846932.0,3.60261869430542
2010-07-13,3.869230031967163,3.7307701110839844,3.7923099994659424,3.8384599685668945,6697349.0,3.60261869430542
2010-07-14,3.946150064468384,3.807689905166626,3.807689905166626,3.930769920349121,9699288.0,3.6892566680908203
2010-07-15,3.9769198894500732,3.815380096435547,3.9076900482177734,3.8461499214172363,6882586.0,3.6098358631134033
2010-07-16,3.9076900482177734,3.7846200466156006,3.8307700157165527,3.876919984817505,4353725.0,3.6387155055999756
2010-07-19,3.9846200942993164,3.799999952316284,3.8307700157165527,3.9615399837493896,8938612.0,3.7181365489959717
2010-07-20,4.053850173950195,3.9230799674987793,3.9846200942993164,4.038459777832031,11579643.0,3.790329933166504
2010-07-21,4.115379810333252,3.992310047149658,4.038459777832031,4.076920032501221,11296175.0,3.8264269828796387
2010-07-22,4.123079776763916,4.038459777832031,4.123079776763916,4.084619998931885,8007909.0,3.8336539268493652
2010-07-23,4.492310047149658,4.1615400314331055,4.330770015716553,4.2076897621154785,40870043.0,3.949162244796753
2010-07-26,4.192309856414795,4.061540126800537,4.153850078582764,4.1461501121521,20548123.0,3.891403913497925
2010-07-27,4.138460159301758,4.061540126800537,4.138460159301758,4.123079776763916,11307237.0,3.8697509765625
2010-07-28,4.176919937133789,4.092309951782227,4.115379810333252,4.1615400314331055,15818087.0,3.905848503112793
2010-07-29,4.307690143585205,4.1461501121521,4.169229984283447,4.169229984283447,24310246.0,3.9130656719207764
2010-07-30,4.1615400314331055,4.092309951782227,4.138460159301758,4.138460159301758,10697410.0,3.8841865062713623
2010-08-02,4.184619903564453,4.10768985748291,4.130770206451416,4.176919937133789,9949156.0,3.920283317565918
2010-08-03,4.199999809265137,4.099999904632568,4.192309856414795,4.10768985748291,10402702.0,3.855306386947632
2010-08-04,4.123079776763916,3.9769198894500732,4.084619998931885,4.076920032501221,9796611.0,3.8264269828796387
2010-08-05,4.115379810333252,4.023079872131348,4.069230079650879,4.084619998931885,9208810.0,3.8336539268493652
2010-08-06,4.1461501121521,4.038459777832031,4.076920032501221,4.1461501121521,12164980.0,3.891403913497925
2010-08-09,4.199999809265137,4.115379810333252,4.1461501121521,4.192309856414795,12173661.0,3.934727430343628
2010-08-10,4.269229888916016,4.084619998931885,4.199999809265137,4.084619998931885,14542739.0,3.8336539268493652
2010-08-11,4.115379810333252,4.038459777832031,4.092309951782227,4.069230079650879,6258535.0,3.8192100524902344
2010-08-12,4.115379810333252,4.015379905700684,4.046150207519531,4.023079872131348,8353186.0,3.775895357131958
2010-08-13,4.076920032501221,4.0,4.038459777832031,4.069230079650879,5314543.0,3.8192100524902344
2010-08-16,4.130770206451416,4.061540126800537,4.061540126800537,4.130770206451416,8413507.0,3.8769688606262207
2010-08-17,4.2153801918029785,4.123079776763916,4.138460159301758,4.2076897621154785,11071286.0,3.949162244796753
2010-08-18,4.238460063934326,4.1461501121521,4.2076897621154785,4.192309856414795,11419096.0,3.934727430343628
2010-08-19,4.2153801918029785,4.138460159301758,4.192309856414795,4.192309856414795,7144714.0,3.934727430343628
2010-08-20,4.192309856414795,4.069230079650879,4.169229984283447,4.10768985748291,7326987.0,3.855306386947632
2010-08-23,4.1461501121521,4.092309951782227,4.138460159301758,4.10768985748291,5318260.0,3.855306386947632
2010-08-24,4.307690143585205,4.046150207519531,4.10768985748291,4.153850078582764,27873992.0,3.898630380630493
2010-08-25,4.153850078582764,3.992310047149658,4.092309951782227,4.0,14490888.0,3.7542333602905273
2010-08-26,4.076920032501221,4.0,4.015379905700684,4.023079872131348,6308675.0,3.775895357131958
2010-08-27,4.053850173950195,4.0,4.0307698249816895,4.023079872131348,3453889.0,3.775895357131958
2010-08-30,4.084619998931885,4.023079872131348,4.0307698249816895,4.069230079650879,8773722.0,3.8192100524902344
2010-08-31,4.084619998931885,4.038459777832031,4.053850173950195,4.061540126800537,5278465.0,3.8119921684265137
2010-09-01,4.176919937133789,4.046150207519531,4.069230079650879,4.076920032501221,13537301.0,3.8264269828796387
2010-09-02,4.1461501121521,4.069230079650879,4.115379810333252,4.10768985748291,10209702.0,3.855306386947632
2010-09-03,4.1461501121521,4.061540126800537,4.115379810333252,4.099999904632568,7394306.0,3.8480889797210693
2010-09-06,4.261539936065674,4.115379810333252,4.138460159301758,4.230770111083984,25176734.0,3.9708240032196045
2010-09-07,4.369229793548584,4.2076897621154785,4.269229888916016,4.238460063934326,21872361.0,3.9780426025390625
2010-09-08,4.346149921417236,4.199999809265137,4.230770111083984,4.346149921417236,23014895.0,4.079115390777588
2010-09-09,4.361539840698242,4.1461501121521,4.346149921417236,4.1615400314331055,15924252.0,3.905848503112793
2010-09-10,4.230770111083984,4.061540126800537,4.169229984283447,4.176919937133789,9370160.0,3.920283317565918
2010-09-13,4.238460063934326,4.1461501121521,4.176919937133789,4.199999809265137,7867210.0,3.9419450759887695
2010-09-14,4.230770111083984,4.099999904632568,4.184619903564453,4.1461501121521,9824604.0,3.891403913497925
2010-09-15,4.153850078582764,4.038459777832031,4.153850078582764,4.069230079650879,9131586.0,3.8192100524902344
2010-09-16,4.099999904632568,3.946150064468384,4.076920032501221,3.9769198894500732,7516432.0,3.7325713634490967
2010-09-17,4.007689952850342,3.938460111618042,4.0,3.946150064468384,6363736.0,3.7036919593811035
2010-09-20,3.9692299365997314,3.8923099040985107,3.9692299365997314,3.9000000953674316,6531406.0,3.6603775024414062
2010-09-21,3.9230799674987793,3.8538498878479004,3.9230799674987793,3.884619951248169,6695028.0,3.645942449569702
2010-09-27,3.953850030899048,3.884619951248169,3.9076900482177734,3.946150064468384,4419641.0,3.7036919593811035
2010-09-28,3.946150064468384,3.869230031967163,3.946150064468384,3.9000000953674316,4374557.0,3.6603775024414062
2010-09-29,3.938460111618042,3.876919984817505,3.8923099040985107,3.9000000953674316,4668690.0,3.6603775024414062
2010-09-30,3.953850030899048,3.884619951248169,3.9076900482177734,3.946150064468384,4731258.0,3.7036919593811035
2010-10-08,4.046150207519531,3.938460111618042,3.9769198894500732,4.0307698249816895,9725042.0,3.7831125259399414
2010-10-11,4.192309856414795,4.038459777832031,4.038459777832031,4.184619903564453,16325658.0,3.9275097846984863
2010-10-12,4.2153801918029785,4.092309951782227,4.169229984283447,4.153850078582764,18205263.0,3.898630380630493
2010-10-13,4.2923102378845215,4.1615400314331055,4.1615400314331055,4.2153801918029785,17079151.0,3.9563803672790527
2010-10-14,4.238460063934326,4.1461501121521,4.230770111083984,4.169229984283447,17967779.0,3.9130656719207764
2010-10-15,4.2923102378845215,4.115379810333252,4.1615400314331055,4.253849983215332,29517087.0,3.9924862384796143
2010-10-18,4.569230079650879,4.2846198081970215,4.2846198081970215,4.330770015716553,48332689.0,4.064680099487305
2010-10-19,4.346149921417236,4.199999809265137,4.346149921417236,4.315380096435547,22203330.0,4.050236225128174
2010-10-20,4.253849983215332,4.153850078582764,4.192309856414795,4.2076897621154785,20827379.0,3.949162244796753
2010-10-21,4.223080158233643,4.115379810333252,4.2153801918029785,4.2153801918029785,13660360.0,3.9563803672790527
2010-10-22,4.2076897621154785,4.153850078582764,4.199999809265137,4.169229984283447,7915949.0,3.9130656719207764
2010-10-25,4.230770111083984,4.130770206451416,4.176919937133789,4.223080158233643,16755376.0,3.9636073112487793
2010-10-26,4.2846198081970215,4.192309856414795,4.230770111083984,4.223080158233643,17944907.0,3.9636073112487793
2010-10-27,4.369229793548584,4.169229984283447,4.199999809265137,4.253849983215332,29306688.0,3.9924862384796143
2010-10-28,4.307690143585205,4.192309856414795,4.238460063934326,4.230770111083984,12113077.0,3.9708240032196045
2010-10-29,4.307690143585205,4.115379810333252,4.238460063934326,4.1461501121521,13975387.0,3.891403913497925
2010-11-01,4.253849983215332,4.138460159301758,4.1461501121521,4.253849983215332,19169920.0,3.9924862384796143
2010-11-02,4.39231014251709,4.223080158233643,4.253849983215332,4.323080062866211,27849372.0,4.057462692260742
2010-11-03,4.346149921417236,4.246150016784668,4.330770015716553,4.246150016784668,12880125.0,3.9852592945098877
2010-11-04,4.330770015716553,4.238460063934326,4.269229888916016,4.323080062866211,14971189.0,4.057462692260742
2010-11-05,4.415380001068115,4.315380096435547,4.384620189666748,4.369229793548584,18791911.0,4.100776672363281
2010-11-08,4.4692301750183105,4.3538498878479,4.423079967498779,4.461540222167969,25826749.0,4.187416076660156
2010-11-09,4.453849792480469,4.369229793548584,4.446149826049805,4.39231014251709,15930964.0,4.122439384460449
2010-11-10,4.39231014251709,4.39231014251709,4.39231014251709,4.39231014251709,0.0,4.122439384460449
2010-11-11,4.446149826049805,4.315380096435547,4.3384599685668945,4.361539840698242,20403328.0,4.093559741973877
2010-11-12,4.39231014251709,4.099999904632568,4.330770015716553,4.10768985748291,17625423.0,3.855306386947632
2010-11-15,4.169229984283447,4.092309951782227,4.123079776763916,4.169229984283447,8383529.0,3.9130656719207764
2010-11-16,4.230770111083984,4.015379905700684,4.169229984283447,4.023079872131348,11116664.0,3.775895357131958
2010-11-17,4.061540126800537,3.884619951248169,4.0,3.9153800010681152,7535573.0,3.6748123168945312
2010-11-18,3.9692299365997314,3.884619951248169,3.930769920349121,3.9230799674987793,5976894.0,3.682039499282837
2010-11-19,3.946150064468384,3.869230031967163,3.938460111618042,3.946150064468384,6681849.0,3.7036919593811035
2010-11-22,3.9846200942993164,3.876919984817505,3.9076900482177734,3.9769198894500732,6025129.0,3.7325713634490967
2010-11-23,3.9769198894500732,3.869230031967163,3.9769198894500732,3.9076900482177734,5069382.0,3.6675949096679688
2010-11-24,4.0,3.884619951248169,3.8923099040985107,3.992310047149658,6802401.0,3.7470157146453857
2010-11-25,4.084619998931885,3.9846200942993164,4.0,4.046150207519531,5637190.0,3.7975478172302246
2010-11-26,4.061540126800537,3.953850030899048,4.061540126800537,3.9846200942993164,4345702.0,3.7397987842559814
2010-11-29,4.053850173950195,3.9692299365997314,3.9769198894500732,4.023079872131348,2793091.0,3.775895357131958
2010-11-30,4.076920032501221,3.876919984817505,4.038459777832031,3.953850030899048,7186413.0,3.71091890335083
2010-12-01,4.023079872131348,3.938460111618042,3.953850030899048,3.9692299365997314,3265948.0,3.725353717803955
2010-12-02,4.023079872131348,3.9846200942993164,4.007689952850342,3.992310047149658,6266934.0,3.7470157146453857
2010-12-03,4.007689952850342,3.953850030899048,3.9846200942993164,3.9846200942993164,3208167.0,3.7397987842559814
2010-12-06,4.023079872131348,3.9615399837493896,3.9846200942993164,4.023079872131348,3851212.0,3.775895357131958
2010-12-07,4.130770206451416,4.0,4.023079872131348,4.115379810333252,9148117.0,3.8625240325927734
2010-12-08,4.123079776763916,4.0307698249816895,4.115379810333252,4.046150207519531,4759705.0,3.7975478172302246
2010-12-09,4.153850078582764,3.9846200942993164,4.046150207519531,3.992310047149658,7231164.0,3.7470157146453857
2010-12-10,4.007689952850342,3.9230799674987793,3.953850030899048,3.992310047149658,4944962.0,3.7470157146453857
2010-12-13,4.076920032501221,3.9769198894500732,4.0,4.061540126800537,8396342.0,3.8119921684265137
2010-12-14,4.1461501121521,4.038459777832031,4.076920032501221,4.061540126800537,6756751.0,3.8119921684265137
2010-12-15,4.061540126800537,3.9692299365997314,4.046150207519531,3.992310047149658,7237990.0,3.7470157146453857
2010-12-16,4.015379905700684,3.9692299365997314,4.007689952850342,4.0,3907214.0,3.7542333602905273
2010-12-17,4.038459777832031,3.9692299365997314,4.0,4.023079872131348,4268893.0,3.775895357131958
2010-12-20,4.046150207519531,3.9076900482177734,4.023079872131348,3.938460111618042,7458316.0,3.696474313735962
2010-12-21,4.0307698249816895,3.930769920349121,3.946150064468384,4.015379905700684,4231509.0,3.7686681747436523
2010-12-22,4.115379810333252,4.015379905700684,4.015379905700684,4.046150207519531,11761669.0,3.7975478172302246
2010-12-23,4.069230079650879,3.9615399837493896,4.053850173950195,3.9769198894500732,4972037.0,3.7325713634490967
2010-12-24,3.9846200942993164,3.938460111618042,3.9769198894500732,3.9769198894500732,3368490.0,3.7325713634490967
2010-12-27,4.0307698249816895,3.869230031967163,3.9692299365997314,3.884619951248169,5341416.0,3.645942449569702
2010-12-28,3.884619951248169,3.7076900005340576,3.884619951248169,3.7153799533843994,5827979.0,3.487100839614868
2010-12-29,3.753849983215332,3.684619903564453,3.7153799533843994,3.746150016784668,2969191.0,3.5159802436828613
2010-12-30,3.753849983215332,3.676919937133789,3.746150016784668,3.7076900005340576,3275506.0,3.4798834323883057
2010-12-31,3.746150016784668,3.692310094833374,3.7153799533843994,3.738460063934326,3579551.0,3.5087625980377197
2011-01-04,3.8384599685668945,3.7307701110839844,3.761539936065674,3.8307700157165527,4450146.0,3.5954010486602783
2011-01-05,3.807689905166626,3.753849983215332,3.807689905166626,3.7923099994659424,3768257.0,3.5593042373657227
2011-01-06,3.807689905166626,3.746150016784668,3.7846200466156006,3.7846200466156006,3411040.0,3.552086591720581
2011-01-07,3.876919984817505,3.753849983215332,3.7846200466156006,3.807689905166626,5820214.0,3.5737390518188477
2011-01-10,3.9000000953674316,3.7846200466156006,3.807689905166626,3.8615400791168213,7078518.0,3.6242806911468506
2011-01-11,3.9153800010681152,3.807689905166626,3.8307700157165527,3.9076900482177734,5972331.0,3.6675949096679688
2011-01-12,3.992310047149658,3.869230031967163,3.9076900482177734,3.9846200942993164,8681071.0,3.7397987842559814
2011-01-13,3.9846200942993164,3.8923099040985107,3.9846200942993164,3.9769198894500732,6149949.0,3.7325713634490967
2011-01-14,3.992310047149658,3.8461499214172363,3.938460111618042,3.9000000953674316,3482140.0,3.6603775024414062
2011-01-17,3.9615399837493896,3.7153799533843994,3.884619951248169,3.7307701110839844,4138004.0,3.5015454292297363
2011-01-18,3.7923099994659424,3.700000047683716,3.7307701110839844,3.746150016784668,2159605.0,3.5159802436828613
2011-01-19,3.799999952316284,3.7307701110839844,3.738460063934326,3.7923099994659424,2697427.0,3.5593042373657227
2011-01-20,3.7923099994659424,3.6692299842834473,3.7846200466156006,3.684619903564453,3716419.0,3.45823073387146
2011-01-21,3.753849983215332,3.6538500785827637,3.684619903564453,3.7307701110839844,2035478.0,3.5015454292297363
2011-01-24,3.8307700157165527,3.7307701110839844,3.746150016784668,3.746150016784668,1962971.0,3.5159802436828613
2011-01-25,3.9230799674987793,3.8307700157165527,3.8923099040985107,3.8923099040985107,9611957.0,3.6531598567962646
2011-01-26,3.9000000953674316,3.8461499214172363,3.869230031967163,3.884619951248169,3376970.0,3.645942449569702
2011-01-27,3.9076900482177734,3.8307700157165527,3.8461499214172363,3.884619951248169,3874499.0,3.645942449569702
2011-01-28,3.9000000953674316,3.8307700157165527,3.884619951248169,3.869230031967163,2849288.0,3.631498098373413
2011-01-31,3.9076900482177734,3.8461499214172363,3.8538498878479004,3.8923099040985107,4216123.0,3.6531598567962646
2011-02-01,3.9000000953674316,3.8615400791168213,3.8923099040985107,3.876919984817505,2123538.0,3.6387155055999756
2011-02-09,3.8923099040985107,3.8461499214172363,3.8461499214172363,3.8461499214172363,2551444.0,3.6098358631134033
2011-02-10,3.9615399837493896,3.8461499214172363,3.8461499214172363,3.946150064468384,5351462.0,3.7036919593811035
2011-02-11,3.992310047149658,3.930769920349121,3.946150064468384,3.9615399837493896,4683928.0,3.7181365489959717
2011-02-14,4.099999904632568,3.9692299365997314,3.9692299365997314,4.061540126800537,14137213.0,3.8119921684265137
2011-02-15,4.076920032501221,4.007689952850342,4.069230079650879,4.007689952850342,6489592.0,3.76145076751709
2011-02-16,4.10768985748291,4.007689952850342,4.007689952850342,4.076920032501221,6198153.0,3.8264269828796387
2011-02-17,4.1461501121521,4.038459777832031,4.10768985748291,4.084619998931885,8042711.0,3.8336539268493652
2011-02-18,4.223080158233643,4.053850173950195,4.084619998931885,4.2076897621154785,18297538.0,3.949162244796753
2011-02-21,4.438459873199463,4.130770206451416,4.2153801918029785,4.246150016784668,23907147.0,3.9852592945098877
2011-02-22,4.246150016784668,4.038459777832031,4.238460063934326,4.046150207519531,16270545.0,3.7975478172302246
2011-02-23,4.130770206451416,4.0,4.046150207519531,4.10768985748291,8967428.0,3.855306386947632
2011-02-24,4.115379810333252,4.053850173950195,4.076920032501221,4.092309951782227,4890246.0,3.8408713340759277
2011-02-25,4.099999904632568,4.0307698249816895,4.092309951782227,4.061540126800537,4347547.0,3.8119921684265137
2011-02-28,4.123079776763916,4.061540126800537,4.069230079650879,4.10768985748291,5916600.0,3.855306386947632
2011-03-01,4.192309856414795,4.099999904632568,4.115379810333252,4.1615400314331055,7488966.0,3.905848503112793
2011-03-02,4.184619903564453,4.099999904632568,4.184619903564453,4.130770206451416,5274177.0,3.8769688606262207
2011-03-03,4.169229984283447,4.084619998931885,4.123079776763916,4.084619998931885,5659279.0,3.8336539268493652
2011-03-04,4.230770111083984,4.099999904632568,4.099999904632568,4.169229984283447,10316107.0,3.9130656719207764
2011-03-07,4.238460063934326,4.1615400314331055,4.176919937133789,4.230770111083984,11065707.0,3.9708240032196045
2011-03-08,4.253849983215332,4.169229984283447,4.230770111083984,4.246150016784668,7529013.0,3.9852592945098877
2011-03-09,4.269229888916016,4.192309856414795,4.230770111083984,4.253849983215332,8020112.0,3.9924862384796143
2011-03-10,4.261539936065674,4.199999809265137,4.261539936065674,4.2076897621154785,5431948.0,3.949162244796753
2011-03-11,4.230770111083984,4.1615400314331055,4.199999809265137,4.169229984283447,4232492.0,3.9130656719207764
2011-03-14,4.269229888916016,4.184619903564453,4.223080158233643,4.253849983215332,8181225.0,3.9924862384796143
2011-03-15,4.2923102378845215,4.130770206451416,4.269229888916016,4.2846198081970215,12181834.0,4.021366119384766
2011-03-16,4.384620189666748,4.238460063934326,4.2923102378845215,4.330770015716553,16207209.0,4.064680099487305
2011-03-17,4.315380096435547,4.199999809265137,4.276919841766357,4.2153801918029785,10499595.0,3.9563803672790527
2011-03-18,4.269229888916016,4.2153801918029785,4.253849983215332,4.253849983215332,4749755.0,3.9924862384796143
2011-03-21,4.238460063934326,4.138460159301758,4.230770111083984,4.153850078582764,7628339.0,3.898630380630493
2011-03-22,4.176919937133789,4.092309951782227,4.1615400314331055,4.123079776763916,3831075.0,3.8697509765625
2011-03-23,4.184619903564453,4.099999904632568,4.123079776763916,4.176919937133789,4597248.0,3.920283317565918
2011-03-24,4.2076897621154785,4.1461501121521,4.153850078582764,4.169229984283447,4840083.0,3.9130656719207764
2011-03-25,4.238460063934326,4.153850078582764,4.169229984283447,4.238460063934326,7820943.0,3.9780426025390625
2011-03-28,4.330770015716553,4.246150016784668,4.253849983215332,4.307690143585205,13945231.0,4.043018817901611
2011-03-29,4.584619998931885,4.276919841766357,4.323080062866211,4.369229793548584,27777866.0,4.100776672363281
2011-03-30,4.438459873199463,4.269229888916016,4.384620189666748,4.400000095367432,13072573.0,4.129656791687012
2011-03-31,4.430769920349121,4.276919841766357,4.400000095367432,4.369229793548584,10132474.0,4.100776672363281
2011-04-01,4.569230079650879,4.346149921417236,4.346149921417236,4.515379905700684,23456548.0,4.237947463989258
2011-04-06,4.753849983215332,4.4692301750183105,4.484620094299316,4.653850078582764,31443376.0,4.367909908294678
2011-04-07,4.753849983215332,4.630770206451416,4.653850078582764,4.684619903564453,26090492.0,4.396789073944092
2011-04-08,4.823080062866211,4.630770206451416,4.684619903564453,4.738460063934326,27662378.0,4.44732141494751
2011-04-11,4.915380001068115,4.7076897621154785,4.730770111083984,4.7846198081970215,27346625.0,4.490644931793213
2011-04-12,5.2153801918029785,4.723080158233643,4.7923102378845215,4.9692301750183105,53596592.0,4.663912773132324
2011-04-13,4.9692301750183105,4.800000190734863,4.907690048217773,4.923079967498779,21696592.0,4.620598316192627
2011-04-14,5.099999904632568,4.846149921417236,4.923079967498779,4.8538498878479,22832270.0,4.555621147155762
2011-04-15,4.900000095367432,4.699999809265137,4.8538498878479,4.800000190734863,16728554.0,4.505080699920654
2011-04-18,4.946149826049805,4.776919841766357,4.7923102378845215,4.869229793548584,14763812.0,4.570055961608887
2011-04-19,4.992310047149658,4.7923102378845215,4.830770015716553,4.8538498878479,19983077.0,4.555621147155762
2011-04-21,5.192309856414795,4.861539840698242,4.861539840698242,5.123079776763916,38521053.0,4.808309555053711
2011-04-22,5.1461501121521,4.830770015716553,5.099999904632568,4.876920223236084,26674496.0,4.577274322509766
2011-04-25,5.015379905700684,4.753849983215332,4.976920127868652,4.753849983215332,16310338.0,4.461765289306641
2011-04-26,4.746150016784668,4.546150207519531,4.746150016784668,4.60768985748291,18759421.0,4.324585914611816
2011-04-27,4.684619903564453,4.492310047149658,4.60768985748291,4.576920032501221,10705788.0,4.295706748962402
2011-04-28,4.6461501121521,4.446149826049805,4.60768985748291,4.461540222167969,12045827.0,4.187416076660156
2011-04-29,4.653850078582764,4.4692301750183105,4.4692301750183105,4.630770206451416,8051677.0,4.346248149871826
2011-05-03,4.723080158233643,4.584619998931885,4.630770206451416,4.7153801918029785,9838690.0,4.4256591796875
2011-05-04,4.699999809265137,4.515379905700684,4.676919937133789,4.553850173950195,9831772.0,4.274053573608398
2011-05-05,4.761539936065674,4.484620094299316,4.515379905700684,4.7076897621154785,14192132.0,4.4184417724609375
2011-05-06,4.7076897621154785,4.576920032501221,4.6615400314331055,4.6461501121521,8157931.0,4.360682964324951
2011-05-09,4.699999809265137,4.576920032501221,4.6615400314331055,4.576920032501221,10792038.0,4.295706748962402
2011-05-11,4.630770206451416,4.5307698249816895,4.60768985748291,4.538459777832031,7040936.0,4.259609222412109
2011-05-12,4.5307698249816895,4.430769920349121,4.461540222167969,4.438459873199463,10778937.0,4.1657538414001465
2011-05-13,4.476920127868652,4.376920223236084,4.4692301750183105,4.446149826049805,6600990.0,4.172970294952393
2011-05-16,4.484620094299316,4.415380001068115,4.430769920349121,4.430769920349121,3745383.0,4.158535957336426
2011-05-17,4.523079872131348,4.415380001068115,4.430769920349121,4.5,6379277.0,4.223512649536133
2011-05-18,4.592309951782227,4.476920127868652,4.484620094299316,4.546150207519531,8233126.0,4.266826629638672
2011-05-19,4.576920032501221,4.461540222167969,4.561540126800537,4.476920127868652,6555510.0,4.201850414276123
2011-05-20,4.438459873199463,4.361539840698242,4.438459873199463,4.376920223236084,4798150.0,4.1637983322143555
2011-05-23,4.384620189666748,4.138460159301758,4.369229793548584,4.138460159301758,9179240.0,3.9369494915008545
2011-05-24,4.1615400314331055,4.038459777832031,4.130770206451416,4.138460159301758,5591282.0,3.9369494915008545
2011-05-25,4.1615400314331055,4.038459777832031,4.138460159301758,4.061540126800537,4097613.0,3.8637747764587402
2011-05-26,4.123079776763916,4.0,4.092309951782227,4.007689952850342,4715063.0,3.812546730041504
2011-05-27,4.038459777832031,3.9076900482177734,4.0,3.9230799674987793,5077268.0,3.7320566177368164
2011-05-30,3.953850030899048,3.876919984817505,3.930769920349121,3.884619951248169,4599672.0,3.695469379425049
2011-05-31,4.0,3.8923099040985107,3.9000000953674316,3.9846200942993164,4821251.0,3.790600299835205
2011-06-01,4.015379905700684,3.953850030899048,3.9846200942993164,3.992310047149658,3166095.0,3.7979156970977783
2011-06-02,4.076920032501221,3.9076900482177734,3.9230799674987793,4.0307698249816895,8112034.0,3.834502696990967
2011-06-03,4.053850173950195,3.9769198894500732,4.023079872131348,4.046150207519531,5880923.0,3.8491342067718506
2011-06-07,4.076920032501221,4.007689952850342,4.023079872131348,4.069230079650879,4628084.0,3.8710904121398926
2011-06-08,4.069230079650879,3.9692299365997314,4.061540126800537,4.053850173950195,4441736.0,3.856459379196167
2011-06-09,4.061540126800537,3.938460111618042,4.061540126800537,3.946150064468384,5122433.0,3.7540032863616943
2011-06-10,3.9769198894500732,3.9076900482177734,3.946150064468384,3.946150064468384,3689972.0,3.7540032863616943
2011-06-13,3.9769198894500732,3.9000000953674316,3.9230799674987793,3.9615399837493896,2745457.0,3.768643856048584
2011-06-14,4.046150207519531,3.946150064468384,3.9769198894500732,4.0307698249816895,9990696.0,3.834502696990967
2011-06-15,4.153850078582764,3.9846200942993164,4.0,4.038459777832031,12047282.0,3.841818332672119
2011-06-16,4.0,3.9230799674987793,3.992310047149658,3.930769920349121,5365231.0,3.7393720149993896
2011-06-17,3.9846200942993164,3.9000000953674316,3.938460111618042,3.9230799674987793,3467361.0,3.7320566177368164
2011-06-20,3.9230799674987793,3.8384599685668945,3.8923099040985107,3.869230031967163,4001521.0,3.68082857131958
2011-06-21,3.930769920349121,3.8615400791168213,3.884619951248169,3.9153800010681152,4721836.0,3.7247314453125
2011-06-22,3.938460111618042,3.8923099040985107,3.938460111618042,3.9076900482177734,3239426.0,3.7174160480499268
2011-06-23,4.015379905700684,3.869230031967163,3.9076900482177734,4.007689952850342,6112641.0,3.812546730041504
2011-06-24,4.123079776763916,3.9769198894500732,3.9846200942993164,4.069230079650879,11775753.0,3.8710904121398926
2011-06-27,4.1461501121521,4.061540126800537,4.076920032501221,4.138460159301758,9828074.0,3.9369494915008545
2011-06-28,4.1461501121521,4.069230079650879,4.1461501121521,4.10768985748291,4277203.0,3.907677173614502
2011-06-29,4.1615400314331055,4.038459777832031,4.123079776763916,4.038459777832031,5629411.0,3.841818332672119
2011-06-30,4.1461501121521,4.046150207519531,4.053850173950195,4.123079776763916,7067636.0,3.9223179817199707
2011-07-01,4.176919937133789,4.092309951782227,4.123079776763916,4.099999904632568,7102875.0,3.900362253189087
2011-07-04,4.2153801918029785,4.084619998931885,4.10768985748291,4.199999809265137,10903989.0,3.9954922199249268
2011-07-05,4.315380096435547,4.1615400314331055,4.2076897621154785,4.307690143585205,10986852.0,4.0979390144348145
2011-07-06,4.3538498878479,4.2153801918029785,4.276919841766357,4.346149921417236,10837456.0,4.134526252746582
2011-07-07,4.461540222167969,4.253849983215332,4.307690143585205,4.446149826049805,9611608.0,4.229657173156738
2011-07-08,4.415380001068115,4.346149921417236,4.376920223236084,4.384620189666748,6637288.0,4.171123504638672
2011-07-11,4.376920223236084,4.253849983215332,4.376920223236084,4.330770015716553,7777874.0,4.119894981384277
2011-07-12,4.323080062866211,4.2153801918029785,4.307690143585205,4.223080158233643,7569269.0,4.017449378967285
2011-07-13,4.300000190734863,4.2153801918029785,4.230770111083984,4.276919841766357,7742007.0,4.068666934967041
2011-07-14,4.307690143585205,4.238460063934326,4.261539936065674,4.2923102378845215,6497599.0,4.083308696746826
2011-07-15,4.346149921417236,4.246150016784668,4.276919841766357,4.330770015716553,8576795.0,4.119894981384277
2011-07-18,4.3384599685668945,4.2846198081970215,4.315380096435547,4.323080062866211,6032515.0,4.112579822540283
2011-07-19,4.300000190734863,4.223080158233643,4.2846198081970215,4.253849983215332,4001016.0,4.0467209815979
2011-07-20,4.307690143585205,4.199999809265137,4.276919841766357,4.246150016784668,4762290.0,4.039395809173584
2011-07-21,4.276919841766357,4.184619903564453,4.253849983215332,4.199999809265137,4741468.0,3.9954922199249268
2011-07-22,4.230770111083984,4.176919937133789,4.2076897621154785,4.199999809265137,2838084.0,3.9954922199249268
2011-07-25,4.2923102378845215,3.9615399837493896,4.184619903564453,4.0,9898622.0,3.8052310943603516
2011-07-26,4.0307698249816895,3.9692299365997314,4.0,4.023079872131348,3146279.0,3.8271872997283936
2011-07-27,4.069230079650879,3.992310047149658,4.007689952850342,4.053850173950195,3884032.0,3.856459379196167
2011-07-28,4.053850173950195,3.992310047149658,4.0307698249816895,4.023079872131348,4450780.0,3.8271872997283936
2011-07-29,4.038459777832031,3.9769198894500732,4.007689952850342,4.0307698249816895,3756525.0,3.834502696990967
2011-08-01,4.046150207519531,3.992310047149658,4.015379905700684,4.0307698249816895,1895863.0,3.834502696990967
2011-08-02,4.015379905700684,3.9076900482177734,4.015379905700684,3.946150064468384,5724529.0,3.7540032863616943
2011-08-03,4.069230079650879,3.8923099040985107,3.9230799674987793,4.0,5406283.0,3.8052310943603516
2011-08-04,4.015379905700684,3.9615399837493896,3.9846200942993164,3.9769198894500732,2760493.0,3.7832748889923096
2011-08-05,3.9000000953674316,3.815380096435547,3.8923099040985107,3.8615400791168213,4159464.0,3.673513174057007
2011-08-08,3.8538498878479004,3.6076900959014893,3.8461499214172363,3.6615400314331055,6317176.0,3.4832513332366943
2011-08-09,3.6615400314331055,3.5,3.5999999046325684,3.630769968032837,4914766.0,3.4539794921875
2011-08-10,3.753849983215332,3.6692299842834473,3.7076900005340576,3.684619903564453,4636563.0,3.5052075386047363
2011-08-11,3.807689905166626,3.5999999046325684,3.615380048751831,3.7923099994659424,5193090.0,3.607654094696045
2011-08-12,3.823080062866211,3.7692298889160156,3.7769200801849365,3.799999952316284,4876581.0,3.6149697303771973
2011-08-15,3.869230031967163,3.7846200466156006,3.7846200466156006,3.8461499214172363,3646135.0,3.658872604370117
2011-08-16,3.9000000953674316,3.8307700157165527,3.8461499214172363,3.8384599685668945,4945046.0,3.651556968688965
2011-08-17,3.869230031967163,3.7769200801849365,3.815380096435547,3.799999952316284,4696828.0,3.6149697303771973
2011-08-18,3.823080062866211,3.738460063934326,3.815380096435547,3.746150016784668,3488742.0,3.56374192237854
2011-08-19,3.7153799533843994,3.6461501121520996,3.692310094833374,3.684619903564453,3591143.0,3.5052075386047363
2011-08-22,3.807689905166626,3.676919937133789,3.7230799198150635,3.753849983215332,5237208.0,3.5710666179656982
2011-08-23,3.807689905166626,3.7307701110839844,3.761539936065674,3.7923099994659424,3204994.0,3.607654094696045
2011-08-24,3.823080062866211,3.746150016784668,3.799999952316284,3.753849983215332,3375282.0,3.5710666179656982
2011-08-25,3.8615400791168213,3.738460063934326,3.7692298889160156,3.8538498878479004,5166512.0,3.6661975383758545
2011-08-26,3.8461499214172363,3.799999952316284,3.815380096435547,3.8307700157165527,4108526.0,3.6442413330078125
2011-08-29,3.823080062866211,3.746150016784668,3.823080062866211,3.761539936065674,2945299.0,3.5783822536468506
2011-08-30,3.823080062866211,3.7230799198150635,3.799999952316284,3.738460063934326,3138349.0,3.5564262866973877
2011-08-31,3.753849983215332,3.700000047683716,3.738460063934326,3.7307701110839844,1844773.0,3.5491106510162354
2011-09-01,3.7923099994659424,3.7230799198150635,3.738460063934326,3.738460063934326,2596993.0,3.5564262866973877
2011-09-02,3.7692298889160156,3.684619903564453,3.753849983215332,3.7076900005340576,1831736.0,3.5271544456481934
2011-09-05,3.692310094833374,3.623080015182495,3.684619903564453,3.630769968032837,2783118.0,3.4539794921875
2011-09-06,3.7076900005340576,3.615380048751831,3.615380048751831,3.615380048751831,2147474.0,3.4393393993377686
2011-09-07,3.7153799533843994,3.6538500785827637,3.700000047683716,3.7076900005340576,2425585.0,3.5271544456481934
2011-09-08,3.761539936065674,3.684619903564453,3.7076900005340576,3.700000047683716,2648066.0,3.519838809967041
2011-09-09,3.753849983215332,3.676919937133789,3.692310094833374,3.692310094833374,1617154.0,3.5125234127044678
2011-09-13,3.676919937133789,3.623080015182495,3.676919937133789,3.6615400314331055,2337453.0,3.4832513332366943
2011-09-14,3.7153799533843994,3.630769968032837,3.6615400314331055,3.700000047683716,3118527.0,3.519838809967041
2011-09-15,3.7307701110839844,3.692310094833374,3.7230799198150635,3.700000047683716,2068984.0,3.519838809967041
2011-09-16,3.746150016784668,3.700000047683716,3.700000047683716,3.700000047683716,2363218.0,3.519838809967041
2011-09-19,3.7076900005340576,3.623080015182495,3.684619903564453,3.6461501121520996,1792482.0,3.468611240386963
2011-09-20,3.684619903564453,3.630769968032837,3.6461501121520996,3.6538500785827637,1087900.0,3.475935935974121
2011-09-21,3.7692298889160156,3.6461501121520996,3.6538500785827637,3.738460063934326,2823543.0,3.5564262866973877
2011-09-22,3.746150016784668,3.6384599208831787,3.7230799198150635,3.6461501121520996,3029565.0,3.468611240386963
2011-09-23,3.6384599208831787,3.5846199989318848,3.6076900959014893,3.623080015182495,1745640.0,3.4466640949249268
2011-09-26,3.6384599208831787,3.553849935531616,3.623080015182495,3.569230079650879,1700399.0,3.3954362869262695
2011-09-27,3.623080015182495,3.569230079650879,3.6076900959014893,3.6076900959014893,1648156.0,3.432023763656616
2011-09-28,3.6615400314331055,3.5384600162506104,3.6076900959014893,3.5769200325012207,3327063.0,3.402751922607422
2011-09-29,3.5769200325012207,3.453850030899048,3.561539888381958,3.507689952850342,2810033.0,3.33689284324646
2011-09-30,3.5307700634002686,3.4615399837493896,3.5153799057006836,3.5153799057006836,1108159.0,3.3442084789276123
2011-10-10,3.5384600162506104,3.492310047149658,3.5230801105499268,3.5307700634002686,1228707.0,3.358849048614502
2011-10-11,3.6076900959014893,3.4846200942993164,3.5846199989318848,3.5307700634002686,2197468.0,3.358849048614502
2011-10-12,3.6384599208831787,3.492310047149658,3.507689952850342,3.630769968032837,3498224.0,3.4539794921875
2011-10-13,3.7846200466156006,3.5923099517822266,3.5999999046325684,3.700000047683716,6859130.0,3.519838809967041
2011-10-14,3.7230799198150635,3.615380048751831,3.676919937133789,3.7153799533843994,3072443.0,3.5344700813293457
2011-10-17,3.7307701110839844,3.6615400314331055,3.700000047683716,3.7307701110839844,2395821.0,3.5491106510162354
2011-10-18,3.7076900005340576,3.6076900959014893,3.684619903564453,3.6615400314331055,2012630.0,3.4832513332366943
2011-10-19,3.676919937133789,3.623080015182495,3.676919937133789,3.6615400314331055,937703.0,3.4832513332366943
2011-10-20,3.6615400314331055,3.507689952850342,3.623080015182495,3.553849935531616,1579318.0,3.380805015563965
2011-10-21,3.569230079650879,3.507689952850342,3.5384600162506104,3.5384600162506104,814255.0,3.3661646842956543
2011-10-24,3.6384599208831787,3.507689952850342,3.5307700634002686,3.630769968032837,2632352.0,3.4539794921875
2011-10-25,3.700000047683716,3.5923099517822266,3.5923099517822266,3.692310094833374,2820064.0,3.5125234127044678
2011-10-26,3.7307701110839844,3.6538500785827637,3.684619903564453,3.7076900005340576,3938752.0,3.5271544456481934
2011-10-27,3.7692298889160156,3.676919937133789,3.700000047683716,3.700000047683716,4492544.0,3.519838809967041
2011-10-28,3.7769200801849365,3.7153799533843994,3.738460063934326,3.761539936065674,4925462.0,3.5783822536468506
2011-10-31,3.807689905166626,3.7230799198150635,3.807689905166626,3.738460063934326,5224951.0,3.5564262866973877
2011-11-01,3.761539936065674,3.7076900005340576,3.7230799198150635,3.738460063934326,2317861.0,3.5564262866973877
2011-11-02,3.7769200801849365,3.6538500785827637,3.700000047683716,3.7692298889160156,3305265.0,3.585697889328003
2011-11-03,3.823080062866211,3.738460063934326,3.761539936065674,3.7846200466156006,7809440.0,3.6003384590148926
2011-11-04,3.815380096435547,3.761539936065674,3.7846200466156006,3.7923099994659424,4387307.0,3.607654094696045
2011-11-07,3.9076900482177734,3.7923099994659424,3.799999952316284,3.8307700157165527,9445637.0,3.6442413330078125
2011-11-08,3.876919984817505,3.7307701110839844,3.8307700157165527,3.738460063934326,5311836.0,3.5564262866973877
2011-11-10,3.884619951248169,3.7230799198150635,3.738460063934326,3.7692298889160156,13577410.0,3.585697889328003
2011-11-11,3.7923099994659424,3.7076900005340576,3.7769200801849365,3.7307701110839844,5188518.0,3.5491106510162354
2011-11-14,3.7923099994659424,3.7153799533843994,3.761539936065674,3.7846200466156006,5624814.0,3.6003384590148926
2011-11-15,3.7769200801849365,3.738460063934326,3.7692298889160156,3.753849983215332,5028809.0,3.5710666179656982
2011-11-16,3.761539936065674,3.6461501121520996,3.761539936065674,3.6538500785827637,3910211.0,3.475935935974121
2011-11-17,3.684619903564453,3.630769968032837,3.6461501121520996,3.6461501121520996,2858995.0,3.468611240386963
2011-11-18,3.6461501121520996,3.5769200325012207,3.6461501121520996,3.5846199989318848,3878255.0,3.4100770950317383
2011-11-21,3.6076900959014893,3.569230079650879,3.6076900959014893,3.6076900959014893,2416004.0,3.432023763656616
2011-11-22,3.5923099517822266,3.5230801105499268,3.569230079650879,3.5846199989318848,1972799.0,3.4100770950317383
2011-11-23,3.5923099517822266,3.546149969100952,3.5769200325012207,3.561539888381958,1428766.0,3.388120651245117
2011-11-24,3.569230079650879,3.5230801105499268,3.546149969100952,3.553849935531616,1228505.0,3.380805015563965
2011-11-25,3.5769200325012207,3.5230801105499268,3.553849935531616,3.546149969100952,1147410.0,3.3734803199768066
2011-11-28,3.569230079650879,3.5384600162506104,3.5384600162506104,3.546149969100952,2318042.0,3.3734803199768066
2011-11-29,3.5846199989318848,3.5384600162506104,3.5769200325012207,3.569230079650879,1965006.0,3.3954362869262695
2011-11-30,3.569230079650879,3.446150064468384,3.569230079650879,3.453850030899048,3161911.0,3.285674571990967
2011-12-01,3.5384600162506104,3.4615399837493896,3.5153799057006836,3.492310047149658,4047603.0,3.3222618103027344
2011-12-02,3.492310047149658,3.430769920349121,3.492310047149658,3.446150064468384,3116954.0,3.2783493995666504
2011-12-05,3.4615399837493896,3.307689905166626,3.4615399837493896,3.3384599685668945,1967646.0,3.175903081893921
2011-12-06,3.3615400791168213,3.323080062866211,3.3307700157165527,3.3461499214172363,1465373.0,3.183218479156494
2011-12-07,3.384619951248169,3.3307700157165527,3.3538498878479004,3.3461499214172363,1267669.0,3.183218479156494
2011-12-08,3.3923099040985107,3.315380096435547,3.3461499214172363,3.3615400791168213,1976747.0,3.197859287261963
2011-12-09,3.3615400791168213,3.307689905166626,3.3615400791168213,3.315380096435547,2347565.0,3.153946876525879
2011-12-12,3.323080062866211,3.253849983215332,3.323080062866211,3.2692298889160156,1603250.0,3.11004376411438
2011-12-13,3.261539936065674,3.1615400314331055,3.261539936065674,3.1692299842834473,2240387.0,3.0149130821228027
2011-12-14,3.184619903564453,3.1384599208831787,3.176919937133789,3.1538500785827637,874770.0,3.000282049179077
2011-12-15,3.1461501121520996,3.053849935531616,3.1461501121520996,3.069230079650879,1925856.0,2.9197824001312256
2011-12-16,3.1384599208831787,3.046149969100952,3.046149969100952,3.130769968032837,1466808.0,2.978325843811035
2011-12-19,3.123080015182495,3.0384600162506104,3.123080015182495,3.115380048751831,1798965.0,2.9636855125427246
2011-12-20,3.1692299842834473,3.0999999046325684,3.0999999046325684,3.123080015182495,2184337.0,2.971010208129883
2011-12-21,3.1538500785827637,3.069230079650879,3.1461501121520996,3.1076900959014893,1711328.0,2.9563701152801514
2011-12-22,3.0923099517822266,2.9846200942993164,3.0846199989318848,3.0923099517822266,1565687.0,2.9417383670806885
2011-12-23,3.1384599208831787,3.061539888381958,3.061539888381958,3.0999999046325684,3350464.0,2.949054002761841
2011-12-26,3.192310094833374,3.053849935531616,3.0769200325012207,3.123080015182495,1954293.0,2.971010208129883
2011-12-27,3.123080015182495,3.053849935531616,3.123080015182495,3.0846199989318848,2840296.0,2.9344232082366943
2011-12-28,3.0846199989318848,3.007689952850342,3.061539888381958,3.0769200325012207,2549793.0,2.927098035812378
2011-12-29,3.0769200325012207,3.0153799057006836,3.061539888381958,3.069230079650879,1938027.0,2.9197824001312256
2011-12-30,3.0846199989318848,3.0384600162506104,3.061539888381958,3.061539888381958,3158917.0,2.9124667644500732
2012-01-04,3.0923099517822266,3.007689952850342,3.0846199989318848,3.0230801105499268,4856893.0,2.8758795261383057
2012-01-05,3.0153799057006836,2.9076900482177734,3.0,2.9615399837493896,4151133.0,2.817336082458496
2012-01-06,2.953850030899048,2.876919984817505,2.953850030899048,2.946150064468384,3205516.0,2.8026955127716064
2012-01-09,3.053849935531616,2.9000000953674316,2.946150064468384,3.046149969100952,3713694.0,2.8978261947631836
2012-01-10,3.1615400314331055,3.0153799057006836,3.0153799057006836,3.1538500785827637,7134148.0,3.000282049179077
2012-01-11,3.200000047683716,3.1076900959014893,3.1461501121520996,3.1538500785827637,9509179.0,3.000282049179077
2012-01-12,3.1615400314331055,3.1076900959014893,3.1461501121520996,3.1461501121520996,4414661.0,2.99295711517334
2012-01-13,3.1461501121520996,3.0230801105499268,3.1461501121520996,3.069230079650879,4713702.0,2.9197824001312256
2012-01-16,3.0769200325012207,2.9615399837493896,3.0384600162506104,3.0,3721295.0,2.8539233207702637
2012-01-17,3.1615400314331055,2.9692299365997314,2.9769198894500732,3.1461501121520996,5913840.0,2.99295711517334
2012-01-18,3.184619903564453,3.0769200325012207,3.1384599208831787,3.123080015182495,5902713.0,2.971010208129883
2012-01-19,3.192310094833374,3.0923099517822266,3.1076900959014893,3.192310094833374,6078843.0,3.036869525909424
2012-01-20,3.261539936065674,3.1615400314331055,3.192310094833374,3.246150016784668,7012969.0,3.088087797164917
2012-01-30,3.246150016784668,3.176919937133789,3.238460063934326,3.192310094833374,3190408.0,3.036869525909424
2012-01-31,3.192310094833374,3.1076900959014893,3.1692299842834473,3.1538500785827637,3742754.0,3.000282049179077
2012-02-01,3.1615400314331055,3.0999999046325684,3.115380048751831,3.115380048751831,3154181.0,2.9636855125427246
2012-02-02,3.1692299842834473,3.0999999046325684,3.130769968032837,3.1538500785827637,3629362.0,3.000282049179077
2012-02-03,3.184619903564453,3.123080015182495,3.1538500785827637,3.1692299842834473,4972280.0,3.0149130821228027
2012-02-06,3.192310094833374,3.1461501121520996,3.176919937133789,3.176919937133789,2728839.0,3.022228717803955
2012-02-07,3.192310094833374,3.061539888381958,3.1615400314331055,3.115380048751831,5891471.0,2.9636855125427246
2012-02-08,3.1692299842834473,3.0769200325012207,3.1076900959014893,3.1615400314331055,4894670.0,3.0075979232788086
2012-02-09,3.200000047683716,3.1384599208831787,3.1615400314331055,3.176919937133789,5737184.0,3.022228717803955
2012-02-10,3.246150016784668,3.1615400314331055,3.184619903564453,3.2230799198150635,7734515.0,3.066141128540039
2012-02-13,3.253849983215332,3.1615400314331055,3.200000047683716,3.238460063934326,7049805.0,3.0807723999023438
2012-02-14,3.238460063934326,3.200000047683716,3.238460063934326,3.2307701110839844,4855462.0,3.0734567642211914
2012-02-15,3.2846200466156006,3.200000047683716,3.2307701110839844,3.2692298889160156,8571690.0,3.11004376411438
2012-02-16,3.2692298889160156,3.2153799533843994,3.238460063934326,3.2307701110839844,4908071.0,3.0734567642211914
2012-02-17,3.253849983215332,3.192310094833374,3.246150016784668,3.246150016784668,4370071.0,3.088087797164917
2012-02-20,3.2769200801849365,3.200000047683716,3.2692298889160156,3.238460063934326,5230602.0,3.0807723999023438
2012-02-21,3.238460063934326,3.184619903564453,3.2230799198150635,3.2307701110839844,4214704.0,3.0734567642211914
2012-02-22,3.2846200466156006,3.2153799533843994,3.2230799198150635,3.2846200466156006,8665766.0,3.1246848106384277
2012-02-23,3.3538498878479004,3.2769200801849365,3.2769200801849365,3.315380096435547,11173463.0,3.153946876525879
2012-02-24,3.438460111618042,3.2923099994659424,3.323080062866211,3.4153800010681152,13539802.0,3.249077558517456
2012-02-27,3.5,3.376919984817505,3.4230799674987793,3.4076900482177734,13515812.0,3.241762161254883
2012-02-28,3.4692299365997314,3.3384599685668945,3.376919984817505,3.438460111618042,8841540.0,3.271034002304077
2012-02-29,3.430769920349121,3.3307700157165527,3.4076900482177734,3.384619951248169,6046523.0,3.219815492630005
2012-03-01,3.376919984817505,3.3307700157165527,3.3538498878479004,3.369230031967163,5673153.0,3.205174684524536
2012-03-02,3.430769920349121,3.3461499214172363,3.369230031967163,3.4230799674987793,17145380.0,3.2564024925231934
2012-03-05,3.4230799674987793,3.369230031967163,3.4230799674987793,3.384619951248169,6457982.0,3.219815492630005
2012-03-06,3.369230031967163,3.315380096435547,3.369230031967163,3.315380096435547,7331215.0,3.153946876525879
2012-03-07,3.376919984817505,3.2692298889160156,3.2923099994659424,3.3538498878479004,6581676.0,3.1905436515808105
2012-03-08,3.376919984817505,3.3307700157165527,3.3384599685668945,3.3615400791168213,3535151.0,3.197859287261963
2012-03-09,3.376919984817505,3.3461499214172363,3.369230031967163,3.376919984817505,3366527.0,3.2124903202056885
2012-03-12,3.4153800010681152,3.3615400791168213,3.376919984817505,3.4153800010681152,4674831.0,3.249077558517456
2012-03-13,3.430769920349121,3.4000000953674316,3.4153800010681152,3.430769920349121,5436223.0,3.2637181282043457
2012-03-14,3.492310047149658,3.299999952316284,3.430769920349121,3.369230031967163,12044636.0,3.205174684524536
2012-03-15,3.3615400791168213,3.2153799533843994,3.3384599685668945,3.2769200801849365,6259475.0,3.1173596382141113
2012-03-16,3.323080062866211,3.238460063934326,3.253849983215332,3.315380096435547,3442491.0,3.153946876525879
2012-03-19,3.307689905166626,3.2076900005340576,3.307689905166626,3.2769200801849365,6864695.0,3.1173596382141113
2012-03-20,3.2846200466156006,3.2153799533843994,3.2692298889160156,3.261539936065674,5375593.0,3.1027283668518066
2012-03-21,3.261539936065674,3.1538500785827637,3.253849983215332,3.2230799198150635,4615322.0,3.066141128540039
2012-03-22,3.2230799198150635,3.176919937133789,3.2230799198150635,3.2230799198150635,2425749.0,3.066141128540039
2012-03-23,3.2153799533843994,3.1384599208831787,3.2076900005340576,3.1615400314331055,3004448.0,3.0075979232788086
2012-03-26,3.1615400314331055,3.123080015182495,3.1538500785827637,3.1384599208831787,3676617.0,2.9856414794921875
2012-03-27,3.1615400314331055,3.123080015182495,3.130769968032837,3.1461501121520996,2361700.0,2.99295711517334
2012-03-28,3.1384599208831787,3.0307700634002686,3.1384599208831787,3.053849935531616,4647097.0,2.905151128768921
2012-03-29,3.0384600162506104,2.946150064468384,3.0384600162506104,2.992310047149658,4571359.0,2.8466076850891113
2012-03-30,3.0,2.953850030899048,2.9846200942993164,2.992310047149658,2410391.0,2.8466076850891113
2012-04-05,3.0384600162506104,2.9692299365997314,2.9692299365997314,3.0384600162506104,2453870.0,2.8905107975006104
2012-04-06,3.061539888381958,3.0153799057006836,3.0384600162506104,3.061539888381958,1955596.0,2.9124667644500732
2012-04-09,3.1076900959014893,3.0230801105499268,3.069230079650879,3.061539888381958,2004796.0,2.9124667644500732
2012-04-10,3.0999999046325684,2.992310047149658,3.0384600162506104,3.0846199989318848,2014736.0,2.9344232082366943
2012-04-11,3.0999999046325684,3.0230801105499268,3.061539888381958,3.0923099517822266,1966156.0,2.9417383670806885
2012-04-12,3.0923099517822266,3.0923099517822266,3.0923099517822266,3.0923099517822266,0.0,2.9417383670806885
2012-04-13,3.176919937133789,3.1076900959014893,3.123080015182495,3.1538500785827637,5543566.0,3.000282049179077
2012-04-16,3.1615400314331055,3.0999999046325684,3.130769968032837,3.1615400314331055,3593048.0,3.0075979232788086
2012-04-17,3.192310094833374,3.115380048751831,3.1461501121520996,3.1538500785827637,3041580.0,3.000282049179077
2012-04-18,3.192310094833374,3.115380048751831,3.130769968032837,3.192310094833374,3728428.0,3.036869525909424
2012-04-19,3.192310094833374,3.1615400314331055,3.184619903564453,3.192310094833374,2986474.0,3.036869525909424
2012-04-20,3.2076900005340576,3.1538500785827637,3.1615400314331055,3.2076900005340576,3490015.0,3.0515005588531494
2012-04-23,3.2076900005340576,3.1615400314331055,3.2076900005340576,3.192310094833374,3124659.0,3.036869525909424
2012-04-24,3.1615400314331055,3.0307700634002686,3.1615400314331055,3.130769968032837,4806684.0,2.978325843811035
2012-04-25,3.1692299842834473,3.061539888381958,3.115380048751831,3.1538500785827637,4065326.0,3.000282049179077
2012-04-26,3.2153799533843994,3.130769968032837,3.1538500785827637,3.192310094833374,4895544.0,3.036869525909424
2012-04-27,3.2692298889160156,3.1384599208831787,3.176919937133789,3.176919937133789,5006809.0,3.022228717803955
2012-05-02,3.2076900005340576,3.1461501121520996,3.192310094833374,3.1692299842834473,5785314.0,3.0149130821228027
2012-05-03,3.1615400314331055,3.1076900959014893,3.1538500785827637,3.1384599208831787,4272268.0,2.9856414794921875
2012-05-04,3.1615400314331055,3.115380048751831,3.130769968032837,3.1461501121520996,4774151.0,2.99295711517334
2012-05-07,3.123080015182495,3.0769200325012207,3.123080015182495,3.123080015182495,4961235.0,2.971010208129883
2012-05-08,3.123080015182495,3.0769200325012207,3.115380048751831,3.0999999046325684,2606328.0,2.949054002761841
2012-05-09,3.0846199989318848,3.0384600162506104,3.0846199989318848,3.046149969100952,3543238.0,2.8978261947631836
2012-05-10,3.0769200325012207,3.0230801105499268,3.046149969100952,3.053849935531616,2497637.0,2.905151128768921
2012-05-11,3.0769200325012207,3.0230801105499268,3.053849935531616,3.0384600162506104,1842714.0,2.8905107975006104
2012-05-14,3.061539888381958,3.0230801105499268,3.061539888381958,3.0384600162506104,1323032.0,2.8905107975006104
2012-05-15,3.0230801105499268,2.9615399837493896,3.0230801105499268,3.0,3893765.0,2.8539233207702637
2012-05-16,3.0,2.9615399837493896,2.992310047149658,2.9769198894500732,1536629.0,2.831967353820801
2012-05-17,3.0230801105499268,2.9615399837493896,2.9769198894500732,3.0153799057006836,2489162.0,2.8685545921325684
2012-05-18,3.046149969100952,2.992310047149658,3.007689952850342,3.0153799057006836,4342197.0,2.8685545921325684
2012-05-21,3.0,2.938460111618042,2.9846200942993164,2.992310047149658,2237631.0,2.8946051597595215
2012-05-22,3.0,2.9769198894500732,2.9769198894500732,3.0,2239199.0,2.9020442962646484
2012-05-23,2.992310047149658,2.953850030899048,2.992310047149658,2.9692299365997314,2325617.0,2.872278928756714
2012-05-24,2.9846200942993164,2.9230799674987793,2.9692299365997314,2.9615399837493896,3019187.0,2.864839792251587
2012-05-25,3.0153799057006836,2.8923099040985107,2.946150064468384,2.9692299365997314,6078219.0,2.872278928756714
2012-05-28,3.046149969100952,2.946150064468384,2.953850030899048,3.046149969100952,6920580.0,2.9466872215270996
2012-05-29,3.053849935531616,3.007689952850342,3.046149969100952,3.046149969100952,5538908.0,2.9466872215270996
2012-05-30,3.053849935531616,3.0153799057006836,3.046149969100952,3.046149969100952,2845582.0,2.9466872215270996
2012-05-31,3.0307700634002686,2.9846200942993164,3.0230801105499268,3.0153799057006836,3136736.0,2.916921854019165
2012-06-01,3.0153799057006836,2.9846200942993164,3.007689952850342,3.007689952850342,1439799.0,2.909482717514038
2012-06-04,2.946150064468384,2.9000000953674316,2.946150064468384,2.9230799674987793,3287041.0,2.8276357650756836
2012-06-05,2.930769920349121,2.8615400791168213,2.9153800010681152,2.869230031967163,3135991.0,2.7755439281463623
2012-06-06,2.9000000953674316,2.815380096435547,2.9000000953674316,2.8307700157165527,4858279.0,2.738339900970459
2012-06-07,2.8615400791168213,2.815380096435547,2.8538498878479004,2.8384599685668945,2020772.0,2.7457785606384277
2012-06-08,2.869230031967163,2.807689905166626,2.8538498878479004,2.8307700157165527,2053819.0,2.738339900970459
2012-06-11,2.876919984817505,2.807689905166626,2.8384599685668945,2.869230031967163,2704125.0,2.7755439281463623
2012-06-12,2.8538498878479004,2.815380096435547,2.8461499214172363,2.8538498878479004,1730982.0,2.7606661319732666
2012-06-13,2.869230031967163,2.8307700157165527,2.8384599685668945,2.869230031967163,1601900.0,2.7755439281463623
2012-06-14,2.8615400791168213,2.815380096435547,2.8615400791168213,2.8461499214172363,3146832.0,2.7532174587249756
2012-06-15,2.8461499214172363,2.823080062866211,2.8384599685668945,2.8461499214172363,2876510.0,2.7532174587249756
2012-06-18,2.8538498878479004,2.8307700157165527,2.8307700157165527,2.8538498878479004,1838855.0,2.7606661319732666
2012-06-19,2.869230031967163,2.823080062866211,2.8461499214172363,2.8615400791168213,1606053.0,2.7681050300598145
2012-06-20,2.8615400791168213,2.8307700157165527,2.8538498878479004,2.8538498878479004,1158636.0,2.7606661319732666
2012-06-21,2.8461499214172363,2.807689905166626,2.8461499214172363,2.823080062866211,1501904.0,2.730901002883911
2012-06-25,2.815380096435547,2.761539936065674,2.815380096435547,2.799999952316284,2142218.0,2.7085745334625244
2012-06-26,2.7846200466156006,2.7153799533843994,2.7769200801849365,2.7769200801849365,2642992.0,2.6862480640411377
2012-06-27,2.7923099994659424,2.738460063934326,2.753849983215332,2.7769200801849365,1046129.0,2.6862480640411377
2012-06-28,2.7846200466156006,2.692310094833374,2.7846200466156006,2.761539936065674,2521448.0,2.671370267868042
2012-06-29,2.761539936065674,2.692310094833374,2.7230799198150635,2.761539936065674,4820972.0,2.671370267868042
2012-07-02,2.753849983215332,2.7153799533843994,2.738460063934326,2.753849983215332,2743057.0,2.663931369781494
2012-07-03,2.761539936065674,2.7230799198150635,2.738460063934326,2.746150016784668,1645983.0,2.656482696533203
2012-07-04,2.746150016784668,2.684609889984131,2.746150016784668,2.700000047683716,3470129.0,2.611839771270752
2012-07-05,2.684609889984131,2.6076900959014893,2.684609889984131,2.615380048751831,3480925.0,2.529982805252075
2012-07-06,2.6461501121520996,2.569230079650879,2.615380048751831,2.6384599208831787,3339871.0,2.5523087978363037
2012-07-09,2.615380048751831,2.5307700634002686,2.5999999046325684,2.569230079650879,3811011.0,2.485339879989624
2012-07-10,2.561539888381958,2.5230801105499268,2.546149969100952,2.553849935531616,1567202.0,2.47046160697937
2012-07-11,2.5846099853515625,2.5307700634002686,2.5307700634002686,2.5769200325012207,1572538.0,2.4927783012390137
2012-07-12,2.5769200325012207,2.5230801105499268,2.553849935531616,2.5769200325012207,1888763.0,2.4927783012390137
2012-07-13,2.569230079650879,2.5384600162506104,2.546149969100952,2.561539888381958,1723447.0,2.477900505065918
2012-07-16,2.553849935531616,2.453850030899048,2.553849935531616,2.492310047149658,2486042.0,2.41093111038208
2012-07-17,2.5,2.4615399837493896,2.4769198894500732,2.5,1166202.0,2.418370008468628
2012-07-18,2.546149969100952,2.4692299365997314,2.4846200942993164,2.5384600162506104,3362073.0,2.4555745124816895
2012-07-19,2.561539888381958,2.507689952850342,2.507689952850342,2.546149969100952,2534044.0,2.463013172149658
2012-07-20,2.561539888381958,2.5153799057006836,2.546149969100952,2.5307700634002686,2188966.0,2.4481353759765625
2012-07-23,2.4692299365997314,2.3846099376678467,2.4692299365997314,2.4692299365997314,3084880.0,2.3886046409606934
2012-07-24,2.5153799057006836,2.438460111618042,2.446150064468384,2.5,2400622.0,2.418370008468628
2012-07-25,2.4846200942993164,2.4230799674987793,2.4846200942993164,2.4769198894500732,1390474.0,2.3960437774658203
2012-07-26,2.5153799057006836,2.4230799674987793,2.4615399837493896,2.4846200942993164,3230607.0,2.4034924507141113
2012-07-27,2.4846200942993164,2.446150064468384,2.4769198894500732,2.4769198894500732,1306253.0,2.3960437774658203
2012-07-30,2.4692299365997314,2.369230031967163,2.453850030899048,2.430769920349121,3668971.0,2.351400375366211
2012-07-31,2.4153800010681152,2.3461499214172363,2.4076900482177734,2.3846099376678467,2656940.0,2.3067476749420166
2012-08-01,2.4153800010681152,2.3615400791168213,2.369230031967163,2.4153800010681152,2941016.0,2.3365132808685303
2012-08-02,2.5307700634002686,2.3923099040985107,2.4153800010681152,2.453850030899048,3764397.0,2.3737270832061768
2012-08-03,2.453850030899048,2.3846099376678467,2.430769920349121,2.453850030899048,2277697.0,2.3737270832061768
2012-08-06,2.492310047149658,2.4230799674987793,2.453850030899048,2.492310047149658,3092417.0,2.41093111038208
2012-08-07,2.546149969100952,2.4615399837493896,2.492310047149658,2.5153799057006836,3497916.0,2.4332478046417236
2012-08-08,2.5153799057006836,2.4692299365997314,2.5153799057006836,2.507689952850342,1633466.0,2.425809144973755
2012-08-09,2.5230801105499268,2.4769198894500732,2.492310047149658,2.5230801105499268,2193752.0,2.4406964778900146
2012-08-10,2.5230801105499268,2.4769198894500732,2.5230801105499268,2.507689952850342,2142751.0,2.425809144973755
2012-08-13,2.5153799057006836,2.4615399837493896,2.507689952850342,2.4769198894500732,2392366.0,2.3960437774658203
2012-08-14,2.492310047149658,2.438460111618042,2.4615399837493896,2.4846200942993164,1335860.0,2.4034924507141113
2012-08-15,2.4846200942993164,2.430769920349121,2.4846200942993164,2.453850030899048,1520831.0,2.3737270832061768
2012-08-16,2.4615399837493896,2.430769920349121,2.453850030899048,2.446150064468384,1679265.0,2.366278648376465
2012-08-17,2.446150064468384,2.4153800010681152,2.446150064468384,2.446150064468384,1024266.0,2.366278648376465
2012-08-20,2.4153800010681152,2.3846099376678467,2.4153800010681152,2.4153800010681152,1413709.0,2.3365132808685303
2012-08-21,2.430769920349121,2.3923099040985107,2.3923099040985107,2.430769920349121,1082900.0,2.351400375366211
2012-08-22,2.438460111618042,2.3923099040985107,2.4153800010681152,2.4153800010681152,2793579.0,2.3365132808685303
2012-08-23,2.430769920349121,2.4000000953674316,2.4153800010681152,2.430769920349121,1597586.0,2.351400375366211
2012-08-24,2.4230799674987793,2.3923099040985107,2.4153800010681152,2.4230799674987793,1149881.0,2.343961715698242
2012-08-27,2.3923099040985107,2.3461499214172363,2.3923099040985107,2.369230031967163,2185690.0,2.291869878768921
2012-08-28,2.430769920349121,2.376919984817505,2.3923099040985107,2.4000000953674316,3541448.0,2.3216352462768555
2012-08-29,2.3923099040985107,2.3384599685668945,2.376919984817505,2.369230031967163,1992638.0,2.291869878768921
2012-08-30,2.369230031967163,2.3307700157165527,2.3615400791168213,2.3538498878479004,1323422.0,2.276991844177246
2012-08-31,2.3923099040985107,2.3307700157165527,2.3461499214172363,2.3846099376678467,2133406.0,2.3067476749420166
2012-09-03,2.4000000953674316,2.3615400791168213,2.3846099376678467,2.3923099040985107,1082256.0,2.3141963481903076
2012-09-04,2.3923099040985107,2.3461499214172363,2.3923099040985107,2.3538498878479004,1039507.0,2.276991844177246
2012-09-05,2.369230031967163,2.3307700157165527,2.3461499214172363,2.3538498878479004,1757860.0,2.276991844177246
2012-09-06,2.3846099376678467,2.3538498878479004,2.3538498878479004,2.3846099376678467,1252743.0,2.3067476749420166
2012-09-07,2.4769198894500732,2.3846099376678467,2.3846099376678467,2.4615399837493896,5579927.0,2.3811657428741455
2012-09-10,2.4769198894500732,2.430769920349121,2.446150064468384,2.4769198894500732,4063581.0,2.3960437774658203
2012-09-11,2.4846200942993164,2.438460111618042,2.4615399837493896,2.4615399837493896,1310423.0,2.3811657428741455
2012-09-12,2.4692299365997314,2.4153800010681152,2.453850030899048,2.4615399837493896,1709294.0,2.3811657428741455
2012-09-13,2.492310047149658,2.438460111618042,2.453850030899048,2.4615399837493896,2427850.0,2.3811657428741455
2012-09-14,2.4769198894500732,2.4230799674987793,2.4615399837493896,2.4692299365997314,2662838.0,2.3886046409606934
2012-09-17,2.4615399837493896,2.376919984817505,2.4615399837493896,2.4153800010681152,1664988.0,2.3365132808685303
2012-09-18,2.4000000953674316,2.315380096435547,2.3846099376678467,2.369230031967163,3144193.0,2.291869878768921
2012-09-19,2.369230031967163,2.3307700157165527,2.3461499214172363,2.369230031967163,1342341.0,2.291869878768921
2012-09-20,2.3461499214172363,2.299999952316284,2.3461499214172363,2.315380096435547,1936221.0,2.239778518676758
2012-09-21,2.323080062866211,2.2923099994659424,2.315380096435547,2.315380096435547,1691129.0,2.239778518676758
2012-09-24,2.315380096435547,2.2769200801849365,2.2923099994659424,2.315380096435547,1456999.0,2.239778518676758
2012-09-25,2.315380096435547,2.2692298889160156,2.315380096435547,2.315380096435547,1487213.0,2.239778518676758
2012-09-26,2.307689905166626,2.253849983215332,2.307689905166626,2.2769200801849365,1247350.0,2.2025740146636963
2012-09-27,2.307689905166626,2.246150016784668,2.261539936065674,2.299999952316284,3762532.0,2.224900484085083
2012-09-28,2.315380096435547,2.2692298889160156,2.2923099994659424,2.315380096435547,3734988.0,2.239778518676758
2012-10-08,2.315380096435547,2.2769200801849365,2.299999952316284,2.299999952316284,2134420.0,2.224900484085083
2012-10-09,2.3384599685668945,2.2846200466156006,2.2846200466156006,2.3384599685668945,3172068.0,2.2621045112609863
2012-10-10,2.4153800010681152,2.315380096435547,2.323080062866211,2.3923099040985107,6273668.0,2.3141963481903076
2012-10-11,2.3923099040985107,2.3461499214172363,2.3846099376678467,2.3615400791168213,3288821.0,2.284431219100952
2012-10-12,2.3846099376678467,2.3384599685668945,2.3615400791168213,2.369230031967163,1704086.0,2.291869878768921
2012-10-15,2.3538498878479004,2.315380096435547,2.3384599685668945,2.3461499214172363,1767204.0,2.2695436477661133
2012-10-16,2.3538498878479004,2.323080062866211,2.3384599685668945,2.3461499214172363,2164240.0,2.2695436477661133
2012-10-17,2.3461499214172363,2.315380096435547,2.3384599685668945,2.3461499214172363,1378001.0,2.2695436477661133
2012-10-18,2.3846099376678467,2.3307700157165527,2.3384599685668945,2.3846099376678467,4790719.0,2.3067476749420166
2012-10-19,2.446150064468384,2.3615400791168213,2.369230031967163,2.4000000953674316,5440955.0,2.3216352462768555
2012-10-22,2.3923099040985107,2.3538498878479004,2.376919984817505,2.376919984817505,2972188.0,2.2993087768554688
2012-10-23,2.4076900482177734,2.369230031967163,2.3846099376678467,2.4000000953674316,4007924.0,2.3216352462768555
2012-10-24,2.492310047149658,2.369230031967163,2.376919984817505,2.4230799674987793,7257601.0,2.343961715698242
2012-10-25,2.615380048751831,2.4230799674987793,2.430769920349121,2.5153799057006836,19235008.0,2.4332478046417236
2012-10-26,2.492310047149658,2.3615400791168213,2.492310047149658,2.4000000953674316,9658064.0,2.3216352462768555
2012-10-29,2.3923099040985107,2.307689905166626,2.3846099376678467,2.3384599685668945,4668701.0,2.2621045112609863
2012-10-30,2.3384599685668945,2.2769200801849365,2.3307700157165527,2.3307700157165527,4252475.0,2.2546658515930176
2012-10-31,2.3307700157165527,2.299999952316284,2.315380096435547,2.315380096435547,2443412.0,2.239778518676758
2012-11-01,2.3615400791168213,2.307689905166626,2.307689905166626,2.3538498878479004,3237702.0,2.276991844177246
2012-11-02,2.3538498878479004,2.323080062866211,2.3461499214172363,2.3538498878479004,4121648.0,2.276991844177246
2012-11-05,2.3538498878479004,2.323080062866211,2.3538498878479004,2.3461499214172363,2002925.0,2.2695436477661133
2012-11-06,2.3384599685668945,2.2769200801849365,2.3307700157165527,2.323080062866211,2491595.0,2.2472267150878906
2012-11-07,2.3384599685668945,2.299999952316284,2.315380096435547,2.3384599685668945,2488655.0,2.2621045112609863
2012-11-08,2.323080062866211,2.2846200466156006,2.307689905166626,2.299999952316284,2432492.0,2.224900484085083
2012-11-09,2.307689905166626,2.2769200801849365,2.299999952316284,2.299999952316284,887120.0,2.224900484085083
2012-11-12,2.307689905166626,2.2846200466156006,2.299999952316284,2.307689905166626,1661440.0,2.2323391437530518
2012-11-13,2.307689905166626,2.2769200801849365,2.307689905166626,2.299999952316284,2038028.0,2.224900484085083
2012-11-14,2.299999952316284,2.2692298889160156,2.2846200466156006,2.299999952316284,2292139.0,2.224900484085083
2012-11-15,2.299999952316284,2.253849983215332,2.2846200466156006,2.299999952316284,3947080.0,2.224900484085083
2012-11-16,2.2846200466156006,2.238460063934326,2.2692298889160156,2.2692298889160156,1712438.0,2.1951351165771484
2012-11-19,2.2769200801849365,2.246150016784668,2.261539936065674,2.2769200801849365,1060090.0,2.2025740146636963
2012-11-20,2.2846200466156006,2.253849983215332,2.2846200466156006,2.2769200801849365,1302362.0,2.2025740146636963
2012-11-21,2.2846200466156006,2.238460063934326,2.261539936065674,2.2846200466156006,2397083.0,2.2100229263305664
2012-11-22,2.2769200801849365,2.253849983215332,2.2692298889160156,2.2692298889160156,1484020.0,2.1951351165771484
2012-11-23,2.2769200801849365,2.253849983215332,2.261539936065674,2.2769200801849365,1735125.0,2.2025740146636963
2012-11-26,2.2923099994659424,2.253849983215332,2.2769200801849365,2.2769200801849365,1590326.0,2.2025740146636963
2012-11-27,2.299999952316284,2.2307701110839844,2.2769200801849365,2.253849983215332,2882168.0,2.180257558822632
2012-11-28,2.2307701110839844,2.130769968032837,2.2307701110839844,2.1538500785827637,2566523.0,2.0835225582122803
2012-11-29,2.2153799533843994,2.1384599208831787,2.1461501121520996,2.176919937133789,3852755.0,2.1058390140533447
2012-11-30,2.2076900005340576,2.1538500785827637,2.176919937133789,2.192310094833374,3459008.0,2.1207268238067627
2012-12-03,2.184609889984131,2.123080015182495,2.1692299842834473,2.130769968032837,1669730.0,2.0611960887908936
2012-12-04,2.1538500785827637,2.0999999046325684,2.123080015182495,2.1461501121520996,1542697.0,2.0760741233825684
2012-12-05,2.200000047683716,2.130769968032837,2.1384599208831787,2.200000047683716,4792427.0,2.1281657218933105
2012-12-06,2.2076900005340576,2.176919937133789,2.192310094833374,2.200000047683716,3177242.0,2.1281657218933105
2012-12-07,2.238460063934326,2.176919937133789,2.192310094833374,2.238460063934326,6466843.0,2.165369987487793
2012-12-10,2.261539936065674,2.2153799533843994,2.2230799198150635,2.246150016784668,5131817.0,2.1728086471557617
2012-12-11,2.261539936065674,2.2153799533843994,2.238460063934326,2.238460063934326,4350677.0,2.165369987487793
2012-12-12,2.253849983215332,2.2230799198150635,2.238460063934326,2.246150016784668,2212541.0,2.1728086471557617
2012-12-13,2.238460063934326,2.1538500785827637,2.2307701110839844,2.176919937133789,1939431.0,2.1058390140533447
2012-12-14,2.2846200466156006,2.184609889984131,2.184609889984131,2.2692298889160156,6990271.0,2.1951351165771484
2012-12-17,2.3384599685668945,2.253849983215332,2.2692298889160156,2.323080062866211,10019997.0,2.2472267150878906
2012-12-18,2.3384599685668945,2.2923099994659424,2.315380096435547,2.315380096435547,5498116.0,2.239778518676758
2012-12-19,2.323080062866211,2.2769200801849365,2.299999952316284,2.2923099994659424,4808351.0,2.217461347579956
2012-12-20,2.307689905166626,2.2692298889160156,2.2769200801849365,2.299999952316284,2995265.0,2.224900484085083
2012-12-21,2.315380096435547,2.2307701110839844,2.299999952316284,2.253849983215332,8056659.0,2.180257558822632
2012-12-24,2.261539936065674,2.246150016784668,2.246150016784668,2.261539936065674,2625200.0,2.1876962184906006
2012-12-25,2.307689905166626,2.246150016784668,2.253849983215332,2.299999952316284,5891845.0,2.224900484085083
2012-12-26,2.323080062866211,2.2923099994659424,2.299999952316284,2.307689905166626,5460325.0,2.2323391437530518
2012-12-27,2.3846099376678467,2.2923099994659424,2.315380096435547,2.3307700157165527,10486433.0,2.2546658515930176
2012-12-28,2.3538498878479004,2.307689905166626,2.315380096435547,2.3384599685668945,5275553.0,2.2621045112609863
2012-12-31,2.376919984817505,2.3307700157165527,2.3307700157165527,2.3538498878479004,5997735.0,2.276991844177246
2013-01-04,2.453850030899048,2.3615400791168213,2.3923099040985107,2.430769920349121,19823710.0,2.351400375366211
2013-01-07,2.4615399837493896,2.4076900482177734,2.438460111618042,2.453850030899048,8954554.0,2.3737270832061768
2013-01-08,2.4692299365997314,2.4076900482177734,2.453850030899048,2.453850030899048,6025477.0,2.3737270832061768
2013-01-09,2.4692299365997314,2.4076900482177734,2.438460111618042,2.430769920349121,5141345.0,2.351400375366211
2013-01-10,2.553849935531616,2.4230799674987793,2.4230799674987793,2.4692299365997314,7249409.0,2.3886046409606934
2013-01-11,2.553849935531616,2.446150064468384,2.4769198894500732,2.5,12602596.0,2.418370008468628
2013-01-14,2.546149969100952,2.446150064468384,2.492310047149658,2.5384600162506104,9137545.0,2.4555745124816895
2013-01-15,2.684609889984131,2.5153799057006836,2.5307700634002686,2.6615400314331055,19701214.0,2.5746355056762695
2013-01-16,2.8384599685668945,2.6461501121520996,2.6615400314331055,2.7307701110839844,19701130.0,2.6416051387786865
2013-01-17,2.761539936065674,2.6692299842834473,2.7230799198150635,2.7153799533843994,6207100.0,2.6267175674438477
2013-01-18,2.738460063934326,2.6692299842834473,2.7153799533843994,2.7230799198150635,5014170.0,2.6341660022735596
2013-01-21,2.7230799198150635,2.615380048751831,2.7230799198150635,2.692310094833374,9368537.0,2.604400873184204
2013-01-22,2.753849983215332,2.630769968032837,2.6615400314331055,2.738460063934326,10468274.0,2.6490440368652344
2013-01-23,3.0153799057006836,2.700000047683716,2.700000047683716,3.0153799057006836,33852146.0,2.916921854019165
2013-01-24,3.200000047683716,3.0,3.007689952850342,3.123080015182495,35151413.0,3.0211052894592285
2013-01-25,3.299999952316284,3.007689952850342,3.069230079650879,3.046149969100952,18588749.0,2.9466872215270996
2013-01-28,3.192310094833374,2.9769198894500732,3.0153799057006836,3.0769200325012207,21906293.0,2.976452589035034
2013-01-29,3.0846099853515625,2.992310047149658,3.0769200325012207,3.007689952850342,10714184.0,2.909482717514038
2013-01-30,3.0,2.9153800010681152,3.0,2.9692299365997314,10027162.0,2.872278928756714
2013-01-31,2.946150064468384,2.8307700157165527,2.930769920349121,2.8384599685668945,11187624.0,2.7457785606384277
2013-02-01,2.8615400791168213,2.7846200466156006,2.8307700157165527,2.8461499214172363,7839791.0,2.7532174587249756
2013-02-04,2.876919984817505,2.7846200466156006,2.8461499214172363,2.8384599685668945,7863668.0,2.7457785606384277
2013-02-05,2.9153800010681152,2.7846200466156006,2.815380096435547,2.9076900482177734,9817997.0,2.812748432159424
2013-02-06,2.9153800010681152,2.8615400791168213,2.9153800010681152,2.8846099376678467,5992906.0,2.790421724319458
2013-02-07,2.9076900482177734,2.8538498878479004,2.8846099376678467,2.8846099376678467,3523522.0,2.790421724319458
2013-02-08,2.930769920349121,2.8538498878479004,2.876919984817505,2.9000000953674316,4320735.0,2.805309295654297
2013-02-18,2.9076900482177734,2.869230031967163,2.9000000953674316,2.869230031967163,2532519.0,2.7755439281463623
2013-02-19,2.869230031967163,2.746150016784668,2.869230031967163,2.753849983215332,5705251.0,2.663931369781494
2013-02-20,2.7846200466156006,2.738460063934326,2.746150016784668,2.7846200466156006,2549725.0,2.6936967372894287
2013-02-21,2.7692298889160156,2.6384599208831787,2.7692298889160156,2.6615400314331055,12220141.0,2.5746355056762695
2013-02-22,2.692310094833374,2.630769968032837,2.6538500785827637,2.6538500785827637,3919189.0,2.5671966075897217
2013-02-25,2.692310094833374,2.6461501121520996,2.6615400314331055,2.6692299842834473,1656534.0,2.5820744037628174
2013-02-26,2.6692299842834473,2.630769968032837,2.6615400314331055,2.6461501121520996,2473017.0,2.5597481727600098
2013-02-27,2.6615400314331055,2.623080015182495,2.6538500785827637,2.6384599208831787,2015733.0,2.5523087978363037
2013-02-28,2.700000047683716,2.615380048751831,2.6538500785827637,2.700000047683716,5677245.0,2.611839771270752
2013-03-01,2.692310094833374,2.6384599208831787,2.676919937133789,2.676919937133789,2455739.0,2.5895133018493652
2013-03-04,2.6538500785827637,2.4692299365997314,2.6538500785827637,2.5230801105499268,6884085.0,2.4406964778900146
2013-03-05,2.5846099853515625,2.492310047149658,2.5230801105499268,2.553849935531616,2987761.0,2.47046160697937
2013-03-06,2.623080015182495,2.546149969100952,2.553849935531616,2.615380048751831,4741518.0,2.529982805252075
2013-03-07,2.630769968032837,2.5769200325012207,2.5999999046325684,2.623080015182495,2673963.0,2.537431240081787
2013-03-08,2.6615400314331055,2.5999999046325684,2.615380048751831,2.630769968032837,2779779.0,2.544870376586914
2013-03-11,2.6384599208831787,2.5384600162506104,2.623080015182495,2.615380048751831,3367999.0,2.529982805252075
2013-03-12,2.630769968032837,2.5384600162506104,2.5999999046325684,2.5846099853515625,3509474.0,2.5002174377441406
2013-03-13,2.5923099517822266,2.5230801105499268,2.5923099517822266,2.553849935531616,2806092.0,2.47046160697937
2013-03-14,2.569230079650879,2.5230801105499268,2.5384600162506104,2.569230079650879,1494092.0,2.485339879989624
2013-03-15,2.5999999046325684,2.5307700634002686,2.5769200325012207,2.5769200325012207,1886930.0,2.4927783012390137
2013-03-18,2.569230079650879,2.5230801105499268,2.553849935531616,2.5384600162506104,1811089.0,2.4555745124816895
2013-03-19,2.546149969100952,2.5,2.5384600162506104,2.5307700634002686,1206279.0,2.4481353759765625
2013-03-20,2.5923099517822266,2.5307700634002686,2.5307700634002686,2.569230079650879,2613063.0,2.485339879989624
2013-03-21,2.6461501121520996,2.569230079650879,2.569230079650879,2.6461501121520996,4667873.0,2.5597481727600098
2013-03-22,2.6538500785827637,2.5923099517822266,2.6461501121520996,2.5999999046325684,3409234.0,2.5151050090789795
2013-03-25,2.7230799198150635,2.5307700634002686,2.5769200325012207,2.700000047683716,12523470.0,2.611839771270752
2013-03-26,2.692310094833374,2.6384599208831787,2.6615400314331055,2.684609889984131,4004221.0,2.596952199935913
2013-03-27,2.7153799533843994,2.6384599208831787,2.676919937133789,2.6692299842834473,3941555.0,2.5820744037628174
2013-03-28,2.6615400314331055,2.546149969100952,2.6615400314331055,2.546149969100952,4583627.0,2.463013172149658
2013-03-29,2.569230079650879,2.492310047149658,2.561539888381958,2.507689952850342,2812271.0,2.425809144973755
2013-04-01,2.5307700634002686,2.4769198894500732,2.4769198894500732,2.507689952850342,2783337.0,2.425809144973755
2013-04-02,2.553849935531616,2.5,2.507689952850342,2.5307700634002686,1925795.0,2.4481353759765625
2013-04-03,2.569230079650879,2.5230801105499268,2.546149969100952,2.546149969100952,2227221.0,2.463013172149658
2013-04-08,2.5307700634002686,2.453850030899048,2.5307700634002686,2.507689952850342,2258352.0,2.425809144973755
2013-04-09,2.553849935531616,2.5,2.5153799057006836,2.546149969100952,1440949.0,2.463013172149658
2013-04-10,2.553849935531616,2.4692299365997314,2.553849935531616,2.5230801105499268,1711342.0,2.4406964778900146
2013-04-11,2.546149969100952,2.5153799057006836,2.5153799057006836,2.5384600162506104,1081334.0,2.4555745124816895
2013-04-12,2.561539888381958,2.5153799057006836,2.5384600162506104,2.561539888381958,1962469.0,2.477900505065918
2013-04-15,2.5846099853515625,2.5,2.5230801105499268,2.5769200325012207,4222835.0,2.4927783012390137
2013-04-16,2.5846099853515625,2.5307700634002686,2.546149969100952,2.569230079650879,3154793.0,2.485339879989624
2013-04-17,2.6384599208831787,2.553849935531616,2.561539888381958,2.615380048751831,2863243.0,2.529982805252075
2013-04-18,2.692310094833374,2.5846099853515625,2.6076900959014893,2.676919937133789,2971824.0,2.5895133018493652
2013-04-19,2.692310094833374,2.6384599208831787,2.684609889984131,2.6692299842834473,4014246.0,2.5820744037628174
2013-04-22,2.6615400314331055,2.5999999046325684,2.6538500785827637,2.6076900959014893,3217143.0,2.5225436687469482
2013-04-23,2.799999952316284,2.6076900959014893,2.676919937133789,2.6384599208831787,13732773.0,2.5523087978363037
2013-04-24,2.9000000953674316,2.6076900959014893,2.623080015182495,2.9000000953674316,32808337.0,2.805309295654297
2013-04-25,2.869230031967163,2.7846200466156006,2.815380096435547,2.807689905166626,17519752.0,2.716013193130493
2013-04-26,2.9153800010681152,2.684609889984131,2.807689905166626,2.8307700157165527,21483348.0,2.738339900970459
2013-05-02,3.0384600162506104,2.7692298889160156,2.7846200466156006,3.0230801105499268,27150076.0,2.924370527267456
2013-05-03,3.0230801105499268,2.938460111618042,2.9769198894500732,3.0153799057006836,15670730.0,2.916921854019165
2013-05-06,3.0846099853515625,2.930769920349121,3.0846099853515625,2.9769198894500732,13851996.0,2.8797173500061035
2013-05-07,2.9692299365997314,2.8846099376678467,2.9692299365997314,2.9076900482177734,7830098.0,2.812748432159424
2013-05-08,2.9615399837493896,2.8538498878479004,2.9000000953674316,2.953850030899048,8118256.0,2.857401132583618
2013-05-09,2.946150064468384,2.7923099994659424,2.946150064468384,2.823080062866211,9350129.0,2.730901002883911
2013-05-10,2.8846099376678467,2.7923099994659424,2.7923099994659424,2.8538498878479004,6473944.0,2.7606661319732666
2013-05-13,3.115380048751831,2.807689905166626,2.8461499214172363,3.0923099517822266,17325334.0,2.991339921951294
2013-05-14,3.1384599208831787,3.0230801105499268,3.061539888381958,3.1076900959014893,13994312.0,3.0062179565429688
2013-05-15,3.192310094833374,3.0384600162506104,3.0923099517822266,3.053849935531616,11898539.0,2.9541356563568115
2013-05-16,3.0846099853515625,3.007689952850342,3.053849935531616,3.0846099853515625,8766980.0,2.983891487121582
2013-05-17,3.123080015182495,3.0307700634002686,3.0846099853515625,3.115380048751831,9672614.0,3.0136568546295166
2013-05-20,3.130769968032837,3.061539888381958,3.123080015182495,3.0999999046325684,8706049.0,2.9987785816192627
2013-05-21,3.115380048751831,3.0230801105499268,3.0999999046325684,3.046149969100952,10655131.0,2.9466872215270996
2013-05-22,3.0384600162506104,2.946150064468384,3.0307700634002686,2.992310047149658,11508424.0,2.8946051597595215
2013-05-23,2.992310047149658,2.930769920349121,2.9692299365997314,2.938460111618042,6842717.0,2.8425137996673584
2013-05-24,2.992310047149658,2.9230799674987793,2.953850030899048,2.9846200942993164,5044022.0,2.8871665000915527
2013-05-27,2.9846200942993164,2.946150064468384,2.9769198894500732,2.9692299365997314,5143139.0,2.872278928756714
2013-05-28,2.9769198894500732,2.799999952316284,2.9769198894500732,2.938460111618042,18504287.0,2.8425137996673584
2013-05-29,2.930769920349121,2.869230031967163,2.9000000953674316,2.9076900482177734,8620199.0,2.812748432159424
2013-05-30,2.938460111618042,2.8615400791168213,2.9153800010681152,2.8846099376678467,5808803.0,2.790421724319458
2013-05-31,2.8923099040985107,2.799999952316284,2.8846099376678467,2.876919984817505,7105676.0,2.7829830646514893
2013-06-03,2.876919984817505,2.823080062866211,2.8615400791168213,2.8461499214172363,5519280.0,2.7532174587249756
2013-06-04,2.8538498878479004,2.7769200801849365,2.8384599685668945,2.807689905166626,4958695.0,2.716013193130493
2013-06-05,2.8307700157165527,2.7846200466156006,2.7846200466156006,2.815380096435547,2365130.0,2.72345232963562
2013-06-06,2.8461499214172363,2.7846200466156006,2.799999952316284,2.7923099994659424,2917093.0,2.7011356353759766
2013-06-07,2.815380096435547,2.7230799198150635,2.7923099994659424,2.738460063934326,5506931.0,2.6490440368652344
2013-06-13,2.7230799198150635,2.615380048751831,2.7230799198150635,2.6692299842834473,3211626.0,2.5820744037628174
2013-06-14,2.676919937133789,2.6076900959014893,2.6461501121520996,2.6461501121520996,5512000.0,2.5597481727600098
2013-06-17,2.6461501121520996,2.561539888381958,2.6461501121520996,2.6076900959014893,5168978.0,2.5225436687469482
2013-06-18,2.615380048751831,2.561539888381958,2.5999999046325684,2.5846099853515625,3213490.0,2.5002174377441406
2013-06-19,2.676919937133789,2.5230801105499268,2.5769200325012207,2.6461501121520996,7447308.0,2.5597481727600098
2013-06-20,2.615380048751831,2.507689952850342,2.5999999046325684,2.5384600162506104,4647152.0,2.4555745124816895
2013-06-21,2.569230079650879,2.4615399837493896,2.5153799057006836,2.5230801105499268,3208032.0,2.4406964778900146
2013-06-24,2.5230801105499268,2.2769200801849365,2.5153799057006836,2.3307700157165527,5245082.0,2.2546658515930176
2013-06-25,2.315380096435547,2.1384599208831787,2.299999952316284,2.2153799533843994,8237387.0,2.143043279647827
2013-06-26,2.2307701110839844,2.1538500785827637,2.2153799533843994,2.2153799533843994,5952260.0,2.143043279647827
2013-06-27,2.315380096435547,2.2076900005340576,2.2230799198150635,2.299999952316284,11027420.0,2.224900484085083
2013-06-28,2.3384599685668945,2.2076900005340576,2.261539936065674,2.299999952316284,6023512.0,2.224900484085083
2013-07-01,2.299999952316284,2.1692299842834473,2.2923099994659424,2.299999952316284,6001314.0,2.224900484085083
2013-07-02,2.307689905166626,2.246150016784668,2.2692298889160156,2.299999952316284,6688427.0,2.224900484085083
2013-07-03,2.3615400791168213,2.2692298889160156,2.2769200801849365,2.323080062866211,6647534.0,2.2472267150878906
2013-07-04,2.3384599685668945,2.261539936065674,2.299999952316284,2.323080062866211,4783455.0,2.2472267150878906
2013-07-05,2.3538498878479004,2.2769200801849365,2.323080062866211,2.315380096435547,4051528.0,2.239778518676758
2013-07-08,2.299999952316284,2.200000047683716,2.299999952316284,2.2076900005340576,4237502.0,2.1356046199798584
2013-07-09,2.2230799198150635,2.1692299842834473,2.192310094833374,2.200000047683716,3368693.0,2.1281657218933105
2013-07-10,2.246150016784668,2.1461501121520996,2.200000047683716,2.2307701110839844,9570228.0,2.157931089401245
2013-07-11,2.3307700157165527,2.2153799533843994,2.2230799198150635,2.307689905166626,9602264.0,2.2323391437530518
2013-07-12,2.369230031967163,2.299999952316284,2.307689905166626,2.3307700157165527,9379953.0,2.2546658515930176
2013-07-15,2.3923099040985107,2.2923099994659424,2.323080062866211,2.3846099376678467,8063253.0,2.3067476749420166
2013-07-16,2.4000000953674316,2.307689905166626,2.3615400791168213,2.3615400791168213,6178699.0,2.284431219100952
2013-07-17,2.376919984817505,2.2923099994659424,2.3461499214172363,2.315380096435547,8612783.0,2.239778518676758
2013-07-18,2.323080062866211,2.2692298889160156,2.299999952316284,2.2769200801849365,4236450.0,2.2025740146636963
2013-07-19,2.2846200466156006,2.2230799198150635,2.2769200801849365,2.2230799198150635,5235206.0,2.150491952896118
2013-07-22,2.2692298889160156,2.1692299842834473,2.1692299842834473,2.261539936065674,6166890.0,2.1876962184906006
2013-07-23,2.3307700157165527,2.246150016784668,2.253849983215332,2.323080062866211,6420238.0,2.2472267150878906
2013-07-24,2.3461499214172363,2.2846200466156006,2.315380096435547,2.315380096435547,4916535.0,2.239778518676758
2013-07-25,2.3846099376678467,2.299999952316284,2.315380096435547,2.315380096435547,5463968.0,2.239778518676758
2013-07-26,2.299999952316284,2.2230799198150635,2.299999952316284,2.261539936065674,5993434.0,2.1876962184906006
2013-07-29,2.2307701110839844,2.192310094833374,2.2230799198150635,2.200000047683716,3399537.0,2.1281657218933105
2013-07-30,2.2307701110839844,2.192310094833374,2.2076900005340576,2.2076900005340576,2155506.0,2.1356046199798584
2013-07-31,2.246150016784668,2.200000047683716,2.2076900005340576,2.2076900005340576,2772035.0,2.1356046199798584
2013-08-01,2.253849983215332,2.2076900005340576,2.2076900005340576,2.246150016784668,4111125.0,2.1728086471557617
2013-08-02,2.2692298889160156,2.2307701110839844,2.246150016784668,2.238460063934326,4891900.0,2.165369987487793
2013-08-05,2.2692298889160156,2.2307701110839844,2.238460063934326,2.261539936065674,4451899.0,2.1876962184906006
2013-08-06,2.2923099994659424,2.238460063934326,2.261539936065674,2.2846200466156006,6203887.0,2.2100229263305664
2013-08-07,2.323080062866211,2.2692298889160156,2.2692298889160156,2.2769200801849365,6278300.0,2.2025740146636963
2013-08-08,2.307689905166626,2.261539936065674,2.2769200801849365,2.2846200466156006,3502759.0,2.2100229263305664
2013-08-09,2.3307700157165527,2.2769200801849365,2.2846200466156006,2.323080062866211,6629155.0,2.2472267150878906
2013-08-12,2.3923099040985107,2.307689905166626,2.323080062866211,2.3846099376678467,9073327.0,2.3067476749420166
2013-08-13,2.5,2.3538498878479004,2.369230031967163,2.3923099040985107,16405183.0,2.3141963481903076
2013-08-14,2.430769920349121,2.3307700157165527,2.4000000953674316,2.3461499214172363,9069606.0,2.2695436477661133
2013-08-15,2.369230031967163,2.323080062866211,2.3461499214172363,2.3461499214172363,4457779.0,2.2695436477661133
2013-08-16,2.3923099040985107,2.2769200801849365,2.323080062866211,2.299999952316284,7921690.0,2.224900484085083
2013-08-19,2.315380096435547,2.261539936065674,2.2923099994659424,2.307689905166626,3630835.0,2.2323391437530518
2013-08-20,2.3307700157165527,2.2923099994659424,2.307689905166626,2.307689905166626,4055177.0,2.2323391437530518
2013-08-21,2.3307700157165527,2.2923099994659424,2.307689905166626,2.315380096435547,4453829.0,2.239778518676758
2013-08-22,2.323080062866211,2.2846200466156006,2.307689905166626,2.2923099994659424,4613640.0,2.217461347579956
2013-08-23,2.315380096435547,2.2692298889160156,2.307689905166626,2.299999952316284,5384724.0,2.224900484085083
2013-08-26,2.3461499214172363,2.307689905166626,2.315380096435547,2.3461499214172363,4582821.0,2.2695436477661133
2013-08-27,2.376919984817505,2.3307700157165527,2.3461499214172363,2.3538498878479004,5461818.0,2.276991844177246
2013-08-28,2.3923099040985107,2.3307700157165527,2.3307700157165527,2.376919984817505,12038839.0,2.2993087768554688
2013-08-29,2.4000000953674316,2.3307700157165527,2.3846099376678467,2.3615400791168213,9109475.0,2.284431219100952
2013-08-30,2.3846099376678467,2.3461499214172363,2.3615400791168213,2.369230031967163,7485787.0,2.291869878768921
2013-09-02,2.3923099040985107,2.3307700157165527,2.376919984817505,2.3615400791168213,6728475.0,2.284431219100952
2013-09-03,2.430769920349121,2.3538498878479004,2.369230031967163,2.4230799674987793,10370635.0,2.343961715698242
2013-09-04,2.6692299842834473,2.6692299842834473,2.6692299842834473,2.6692299842834473,11739243.0,2.5820744037628174
2013-09-05,2.938460111618042,2.692310094833374,2.8307700157165527,2.799999952316284,54773520.0,2.7085745334625244
2013-09-06,3.0769200325012207,2.615380048751831,2.7769200801849365,3.0769200325012207,53821911.0,2.976452589035034
2013-09-09,3.3846099376678467,3.1461501121520996,3.307689905166626,3.200000047683716,76078293.0,3.0955138206481934
2013-09-10,3.3846099376678467,3.0769200325012207,3.1384599208831787,3.253849983215332,52030318.0,3.1476054191589355
2013-09-11,3.369230031967163,3.0999999046325684,3.2230799198150635,3.130769968032837,44486734.0,3.0285441875457764
2013-09-12,3.184609889984131,2.9615399837493896,3.053849935531616,3.0230801105499268,27075889.0,2.924370527267456
2013-09-13,3.061539888381958,2.8461499214172363,2.992310047149658,2.8846099376678467,32526157.0,2.790421724319458
2013-09-16,2.9153800010681152,2.8461499214172363,2.8615400791168213,2.8615400791168213,14207999.0,2.7681050300598145
2013-09-17,2.930769920349121,2.8461499214172363,2.8846099376678467,2.8615400791168213,18965898.0,2.7681050300598145
2013-09-18,2.9000000953674316,2.753849983215332,2.869230031967163,2.8846099376678467,17043370.0,2.790421724319458
2013-09-23,2.9615399837493896,2.823080062866211,2.9615399837493896,2.8923099040985107,16669001.0,2.79787015914917
2013-09-24,2.9000000953674316,2.7692298889160156,2.8846099376678467,2.8923099040985107,16488791.0,2.79787015914917
2013-09-25,2.946150064468384,2.823080062866211,2.876919984817505,2.8615400791168213,17246882.0,2.7681050300598145
2013-09-26,2.8846099376678467,2.700000047683716,2.8461499214172363,2.7076900005340576,11411549.0,2.6192786693573
2013-09-27,2.7307701110839844,2.630769968032837,2.700000047683716,2.676919937133789,9648952.0,2.5895133018493652
2013-09-30,2.753849983215332,2.615380048751831,2.753849983215332,2.6615400314331055,9052303.0,2.5746355056762695
2013-10-08,2.761539936065674,2.6384599208831787,2.6615400314331055,2.7230799198150635,9683765.0,2.6341660022735596
2013-10-09,2.7923099994659424,2.684609889984131,2.7153799533843994,2.7769200801849365,9502808.0,2.6862480640411377
2013-10-10,2.7846200466156006,2.692310094833374,2.7692298889160156,2.753849983215332,11292180.0,2.663931369781494
2013-10-11,3.0307700634002686,2.738460063934326,2.753849983215332,3.0307700634002686,28407082.0,2.931809425354004
2013-10-14,3.3307700157165527,2.9615399837493896,3.0,3.261539936065674,52641256.0,3.1550440788269043
2013-10-15,3.299999952316284,3.0846099853515625,3.200000047683716,3.2153799533843994,33122689.0,3.11039137840271
2013-10-16,3.2923099994659424,2.9230799674987793,3.2076900005340576,2.9769198894500732,23918412.0,2.8797173500061035
2013-10-17,3.0307700634002686,2.9230799674987793,3.007689952850342,2.9615399837493896,11336252.0,2.864839792251587
2013-10-18,2.9846200942993164,2.9153800010681152,2.938460111618042,2.9692299365997314,4968143.0,2.872278928756714
2013-10-21,3.0153799057006836,2.9000000953674316,2.9769198894500732,3.007689952850342,9283361.0,2.909482717514038
2013-10-22,3.0230801105499268,2.953850030899048,2.992310047149658,2.9846200942993164,6645589.0,2.8871665000915527
2013-10-23,3.1461501121520996,2.9615399837493896,2.9769198894500732,3.0923099517822266,18399737.0,2.991339921951294
2013-10-24,3.4000000953674316,3.053849935531616,3.053849935531616,3.2307701110839844,33513658.0,3.125278949737549
2013-10-25,3.3461499214172363,3.0,3.184609889984131,3.046149969100952,20917999.0,2.9466872215270996
2013-10-28,3.1384599208831787,2.9846200942993164,3.0846099853515625,3.0307700634002686,10552214.0,2.931809425354004
2013-10-29,3.053849935531616,2.7692298889160156,3.0384600162506104,2.8538498878479004,14976118.0,2.7606661319732666
2013-10-30,2.938460111618042,2.807689905166626,2.8461499214172363,2.9000000953674316,13251407.0,2.805309295654297
2013-10-31,2.953850030899048,2.8384599685668945,2.876919984817505,2.9076900482177734,7661867.0,2.812748432159424
2013-11-01,2.9153800010681152,2.7846200466156006,2.9153800010681152,2.8384599685668945,5507950.0,2.7457785606384277
2013-11-04,2.876919984817505,2.815380096435547,2.823080062866211,2.8307700157165527,8286489.0,2.738339900970459
2013-11-05,2.876919984817505,2.753849983215332,2.8307700157165527,2.8615400791168213,6461079.0,2.7681050300598145
2013-11-06,2.9615399837493896,2.823080062866211,2.8538498878479004,2.8846099376678467,9092274.0,2.790421724319458
2013-11-07,2.930769920349121,2.807689905166626,2.8538498878479004,2.876919984817505,4779326.0,2.7829830646514893
2013-11-08,3.1076900959014893,2.8307700157165527,2.876919984817505,3.046149969100952,19594770.0,2.9466872215270996
2013-11-11,3.069230079650879,2.9230799674987793,3.007689952850342,3.0307700634002686,11852308.0,2.931809425354004
2013-11-12,3.192310094833374,2.9769198894500732,3.0384600162506104,3.130769968032837,24029584.0,3.0285441875457764
2013-11-13,3.130769968032837,3.007689952850342,3.0769200325012207,3.0384600162506104,10379175.0,2.9392480850219727
2013-11-14,3.053849935531616,2.9615399837493896,3.0384600162506104,3.0153799057006836,8201850.0,2.916921854019165
2013-11-15,3.0923099517822266,2.9692299365997314,3.0153799057006836,3.061539888381958,11095292.0,2.9615745544433594
2013-11-18,3.1384599208831787,3.053849935531616,3.0999999046325684,3.130769968032837,10129593.0,3.0285441875457764
2013-11-19,3.1384599208831787,3.053849935531616,3.1384599208831787,3.0923099517822266,7359661.0,2.991339921951294
2013-11-20,3.0923099517822266,3.0230801105499268,3.0769200325012207,3.0846099853515625,4639302.0,2.983891487121582
2013-11-21,3.307689905166626,3.0307700634002686,3.069230079650879,3.184609889984131,17724422.0,3.0806260108947754
2013-11-22,3.1692299842834473,3.0846099853515625,3.1615400314331055,3.0999999046325684,9045271.0,2.9987785816192627
2013-11-25,3.1461501121520996,3.053849935531616,3.0846099853515625,3.053849935531616,5112118.0,2.9541356563568115
2013-11-26,3.0923099517822266,3.0230801105499268,3.0769200325012207,3.061539888381958,4559552.0,2.9615745544433594
2013-11-27,3.2153799533843994,3.0999999046325684,3.1461501121520996,3.176919937133789,10989613.0,3.0731871128082275
2013-11-28,3.492310047149658,3.1384599208831787,3.1615400314331055,3.492310047149658,46431091.0,3.378279209136963
2013-11-29,3.5999999046325684,3.3307700157165527,3.5384600162506104,3.4000000953674316,45735674.0,3.2889833450317383
2013-12-02,3.3846099376678467,3.2230799198150635,3.3461499214172363,3.376919984817505,30112748.0,3.2666568756103516
2013-12-03,3.5153799057006836,3.307689905166626,3.323080062866211,3.453850030899048,18254671.0,3.3410751819610596
2013-12-04,3.700000047683716,3.3923099040985107,3.4230799674987793,3.507689952850342,25140004.0,3.3931570053100586
2013-12-05,3.5307700634002686,3.3923099040985107,3.4615399837493896,3.453850030899048,12906639.0,3.3410751819610596
2013-12-06,3.4769198894500732,3.3538498878479004,3.4230799674987793,3.4692299365997314,8626935.0,3.355952739715576
2013-12-09,3.569230079650879,3.4230799674987793,3.4615399837493896,3.438460111618042,7241932.0,3.3261876106262207
2013-12-10,3.5307700634002686,3.3538498878479004,3.446150064468384,3.3615400791168213,10632337.0,3.251779317855835
2013-12-11,3.3615400791168213,3.2769200801849365,3.307689905166626,3.3461499214172363,6318269.0,3.236891508102417
2013-12-12,3.3923099040985107,3.323080062866211,3.3461499214172363,3.3461499214172363,3482011.0,3.236891508102417
2013-12-13,3.3846099376678467,3.299999952316284,3.3384599685668945,3.3461499214172363,3961623.0,3.236891508102417
2013-12-16,3.369230031967163,3.2153799533843994,3.3307700157165527,3.2307701110839844,6316713.0,3.125278949737549
2013-12-17,3.253849983215332,3.2076900005340576,3.246150016784668,3.246150016784668,2524197.0,3.1401567459106445
2013-12-18,3.2923099994659424,3.1538500785827637,3.2923099994659424,3.184609889984131,3151682.0,3.0806260108947754
2013-12-19,3.2153799533843994,3.130769968032837,3.184609889984131,3.1384599208831787,4154020.0,3.035983085632324
2013-12-20,3.176919937133789,3.1076900959014893,3.1461501121520996,3.130769968032837,2738096.0,3.0285441875457764
2013-12-23,3.1384599208831787,3.053849935531616,3.130769968032837,3.0846099853515625,2834634.0,2.983891487121582
2013-12-24,3.1461501121520996,3.069230079650879,3.069230079650879,3.130769968032837,2630846.0,3.0285441875457764
2013-12-25,3.1538500785827637,3.1076900959014893,3.130769968032837,3.1461501121520996,2403022.0,3.043421983718872
2013-12-26,3.1461501121520996,2.946150064468384,3.1461501121520996,2.9615399837493896,5486481.0,2.864839792251587
2013-12-27,3.0,2.9230799674987793,2.9769198894500732,2.938460111618042,6613168.0,2.8425137996673584
2013-12-30,2.992310047149658,2.869230031967163,2.946150064468384,2.9153800010681152,5414997.0,2.8201870918273926
2013-12-31,3.007689952850342,2.9000000953674316,2.9230799674987793,2.9846200942993164,3806671.0,2.8871665000915527
2014-01-02,3.0153799057006836,2.9615399837493896,2.9846200942993164,2.9846200942993164,2518713.0,2.8871665000915527
2014-01-03,2.992310047149658,2.7692298889160156,2.9615399837493896,2.807689905166626,10808385.0,2.716013193130493
2014-01-06,2.7846200466156006,2.6692299842834473,2.7692298889160156,2.6692299842834473,4820660.0,2.5820744037628174
2014-01-07,2.7307701110839844,2.6615400314331055,2.684609889984131,2.7153799533843994,2777408.0,2.6267175674438477
2014-01-08,2.753849983215332,2.5769200325012207,2.7153799533843994,2.615380048751831,5917883.0,2.529982805252075
2014-01-09,2.6461501121520996,2.5384600162506104,2.615380048751831,2.5384600162506104,3402232.0,2.4555745124816895
2014-01-10,2.5769200325012207,2.507689952850342,2.5384600162506104,2.5384600162506104,2858306.0,2.4555745124816895
2014-01-13,2.5769200325012207,2.4692299365997314,2.5384600162506104,2.4769198894500732,3486107.0,2.3960437774658203
2014-01-14,2.553849935531616,2.4692299365997314,2.4769198894500732,2.546149969100952,2931338.0,2.463013172149658
2014-01-15,2.6076900959014893,2.4846200942993164,2.5384600162506104,2.5923099517822266,3203726.0,2.5076658725738525
2014-01-16,2.5999999046325684,2.553849935531616,2.5769200325012207,2.569230079650879,2331659.0,2.485339879989624
2014-01-17,2.5769200325012207,2.4769198894500732,2.5769200325012207,2.492310047149658,3195336.0,2.41093111038208
2014-01-20,2.5230801105499268,2.453850030899048,2.4846200942993164,2.4769198894500732,3563396.0,2.3960437774658203
2014-01-21,2.507689952850342,2.4615399837493896,2.4692299365997314,2.507689952850342,2666487.0,2.425809144973755
2014-01-22,2.6076900959014893,2.492310047149658,2.507689952850342,2.6076900959014893,4161969.0,2.5225436687469482
2014-01-23,2.6692299842834473,2.6076900959014893,2.6076900959014893,2.623080015182495,5360083.0,2.537431240081787
2014-01-24,2.6615400314331055,2.5769200325012207,2.5999999046325684,2.6384599208831787,7639364.0,2.5523087978363037
2014-01-27,2.623080015182495,2.5769200325012207,2.6076900959014893,2.5846099853515625,4149360.0,2.5002174377441406
2014-01-28,2.5999999046325684,2.5384600162506104,2.5846099853515625,2.546149969100952,3291541.0,2.463013172149658
2014-01-29,2.5769200325012207,2.5307700634002686,2.561539888381958,2.569230079650879,2860265.0,2.485339879989624
2014-01-30,2.6076900959014893,2.5384600162506104,2.569230079650879,2.5769200325012207,3354178.0,2.4927783012390137
2014-02-07,2.5999999046325684,2.507689952850342,2.561539888381958,2.5923099517822266,3174139.0,2.5076658725738525
2014-02-10,2.6692299842834473,2.5769200325012207,2.5923099517822266,2.6692299842834473,7441400.0,2.5820744037628174
2014-02-11,2.7076900005340576,2.630769968032837,2.6538500785827637,2.684609889984131,10805905.0,2.596952199935913
2014-02-12,2.807689905166626,2.6538500785827637,2.692310094833374,2.753849983215332,20862510.0,2.663931369781494
2014-02-13,2.7307701110839844,2.630769968032837,2.7307701110839844,2.6384599208831787,17592291.0,2.5523087978363037
2014-02-14,2.7153799533843994,2.6461501121520996,2.6692299842834473,2.676919937133789,10255952.0,2.5895133018493652
2014-02-17,2.738460063934326,2.676919937133789,2.7153799533843994,2.7307701110839844,20672581.0,2.6416051387786865
2014-02-18,2.815380096435547,2.700000047683716,2.7230799198150635,2.7923099994659424,27922433.0,2.7011356353759766
2014-02-19,2.869230031967163,2.738460063934326,2.7769200801849365,2.807689905166626,20166036.0,2.716013193130493
2014-02-20,2.8461499214172363,2.753849983215332,2.799999952316284,2.761539936065674,11563310.0,2.671370267868042
2014-02-21,2.807689905166626,2.7230799198150635,2.761539936065674,2.753849983215332,8013366.0,2.663931369781494
2014-02-24,2.753849983215332,2.5923099517822266,2.7307701110839844,2.623080015182495,18536239.0,2.537431240081787
2014-02-25,2.6461501121520996,2.492310047149658,2.623080015182495,2.5307700634002686,9717836.0,2.4481353759765625
2014-02-26,2.561539888381958,2.5,2.5307700634002686,2.546149969100952,5877758.0,2.463013172149658
2014-02-27,2.6076900959014893,2.5230801105499268,2.5307700634002686,2.5307700634002686,7806242.0,2.4481353759765625
2014-02-28,2.5307700634002686,2.4615399837493896,2.5307700634002686,2.5153799057006836,5595430.0,2.4332478046417236
2014-03-03,2.569230079650879,2.5,2.5153799057006836,2.569230079650879,5832775.0,2.485339879989624
2014-03-04,2.569230079650879,2.5230801105499268,2.546149969100952,2.569230079650879,3840930.0,2.485339879989624
2014-03-05,2.5999999046325684,2.561539888381958,2.5769200325012207,2.569230079650879,5585927.0,2.485339879989624
2014-03-06,2.5999999046325684,2.5307700634002686,2.553849935531616,2.5846099853515625,4502976.0,2.5002174377441406
2014-03-07,2.6538500785827637,2.5846099853515625,2.5846099853515625,2.6076900959014893,6362699.0,2.5225436687469482
2014-03-10,2.5999999046325684,2.4692299365997314,2.5846099853515625,2.507689952850342,5932352.0,2.425809144973755
2014-03-11,2.553849935531616,2.4692299365997314,2.492310047149658,2.5,4703245.0,2.418370008468628
2014-03-12,2.546149969100952,2.4076900482177734,2.5,2.4692299365997314,7225611.0,2.3886046409606934
2014-03-13,2.5230801105499268,2.446150064468384,2.4692299365997314,2.4692299365997314,4224078.0,2.3886046409606934
2014-03-14,2.4846200942993164,2.446150064468384,2.4692299365997314,2.4615399837493896,3909587.0,2.3811657428741455
2014-03-17,2.492310047149658,2.453850030899048,2.4769198894500732,2.492310047149658,2712877.0,2.41093111038208
2014-03-18,2.507689952850342,2.4769198894500732,2.492310047149658,2.492310047149658,3159386.0,2.41093111038208
2014-03-19,2.615380048751831,2.4846200942993164,2.4846200942993164,2.569230079650879,7518111.0,2.485339879989624
2014-03-20,2.5846099853515625,2.5153799057006836,2.553849935531616,2.5153799057006836,4698536.0,2.4332478046417236
2014-03-21,2.6538500785827637,2.5,2.5153799057006836,2.5846099853515625,9063460.0,2.5002174377441406
2014-03-24,2.7153799533843994,2.5846099853515625,2.5999999046325684,2.676919937133789,13601845.0,2.5895133018493652
2014-03-25,2.684609889984131,2.6076900959014893,2.6615400314331055,2.6461501121520996,8117583.0,2.5597481727600098
2014-03-26,2.6692299842834473,2.6076900959014893,2.6538500785827637,2.6692299842834473,5301137.0,2.5820744037628174
2014-03-27,2.6692299842834473,2.615380048751831,2.6615400314331055,2.623080015182495,5251060.0,2.537431240081787
2014-03-28,2.8846099376678467,2.623080015182495,2.630769968032837,2.8846099376678467,32732541.0,2.790421724319458
2014-03-31,2.8923099040985107,2.746150016784668,2.8538498878479004,2.7692298889160156,27294508.0,2.67880916595459
2014-04-01,2.938460111618042,2.753849983215332,2.7846200466156006,2.9076900482177734,27081888.0,2.812748432159424
2014-04-02,2.9692299365997314,2.8461499214172363,2.869230031967163,2.8846099376678467,18518606.0,2.790421724319458
2014-04-03,2.8846099376678467,2.7769200801849365,2.8461499214172363,2.815380096435547,13069555.0,2.72345232963562
2014-04-04,2.8307700157165527,2.7846200466156006,2.807689905166626,2.823080062866211,7418496.0,2.730901002883911
2014-04-08,2.9153800010681152,2.799999952316284,2.823080062866211,2.9000000953674316,12891804.0,2.805309295654297
2014-04-09,2.9000000953674316,2.8538498878479004,2.8846099376678467,2.8923099040985107,7082375.0,2.79787015914917
2014-04-10,2.938460111618042,2.869230031967163,2.8846099376678467,2.8846099376678467,10333999.0,2.790421724319458
2014-04-11,2.9846200942993164,2.8538498878479004,2.8846099376678467,2.9230799674987793,13884912.0,2.8276357650756836
2014-04-14,2.930769920349121,2.869230031967163,2.9153800010681152,2.9153800010681152,8220490.0,2.8201870918273926
2014-04-15,2.9692299365997314,2.876919984817505,2.9153800010681152,2.8923099040985107,9641750.0,2.79787015914917
2014-04-16,2.930769920349121,2.799999952316284,2.8923099040985107,2.8384599685668945,9499335.0,2.7457785606384277
2014-04-17,2.8384599685668945,2.7769200801849365,2.8307700157165527,2.7923099994659424,7264940.0,2.7011356353759766
2014-04-18,2.799999952316284,2.761539936065674,2.7769200801849365,2.7923099994659424,5269457.0,2.7011356353759766
2014-04-21,2.815380096435547,2.700000047683716,2.7692298889160156,2.7076900005340576,6905416.0,2.6192786693573
2014-04-22,2.7230799198150635,2.615380048751831,2.692310094833374,2.676919937133789,9476430.0,2.5895133018493652
2014-04-23,2.7230799198150635,2.6538500785827637,2.684609889984131,2.7153799533843994,4252064.0,2.6267175674438477
2014-04-24,2.7153799533843994,2.6384599208831787,2.700000047683716,2.6538500785827637,3806702.0,2.5671966075897217
2014-04-25,2.676919937133789,2.5769200325012207,2.6615400314331055,2.5999999046325684,6284669.0,2.5151050090789795
2014-04-28,2.6461501121520996,2.4615399837493896,2.569230079650879,2.4769198894500732,7063613.0,2.3960437774658203
2014-04-29,2.507689952850342,2.4692299365997314,2.4769198894500732,2.507689952850342,3274540.0,2.425809144973755
2014-04-30,2.5307700634002686,2.4846200942993164,2.5153799057006836,2.5307700634002686,2446884.0,2.4481353759765625
2014-05-05,2.546149969100952,2.4846200942993164,2.5230801105499268,2.5384600162506104,3829187.0,2.4555745124816895
2014-05-06,2.6615400314331055,2.5384600162506104,2.5384600162506104,2.5923099517822266,6823729.0,2.5076658725738525
2014-05-07,2.630769968032837,2.546149969100952,2.5846099853515625,2.5769200325012207,2916941.0,2.4927783012390137
2014-05-08,2.623080015182495,2.553849935531616,2.553849935531616,2.5769200325012207,2864750.0,2.4927783012390137
2014-05-09,2.6076900959014893,2.553849935531616,2.569230079650879,2.5846099853515625,2210887.0,2.5002174377441406
2014-05-12,2.6615400314331055,2.5769200325012207,2.5999999046325684,2.6538500785827637,6595767.0,2.5671966075897217
2014-05-13,2.6692299842834473,2.615380048751831,2.6461501121520996,2.6538500785827637,3551618.0,2.5671966075897217
2014-05-14,2.6538500785827637,2.6076900959014893,2.6538500785827637,2.623080015182495,2377341.0,2.537431240081787
2014-05-15,2.6538500785827637,2.569230079650879,2.615380048751831,2.5769200325012207,3050191.0,2.4927783012390137
2014-05-16,2.5923099517822266,2.507689952850342,2.5923099517822266,2.553849935531616,3685215.0,2.47046160697937
2014-05-19,2.5384600162506104,2.5,2.5153799057006836,2.5230801105499268,2526387.0,2.4406964778900146
2014-05-20,2.561539888381958,2.4846200942993164,2.5230801105499268,2.507689952850342,2098492.0,2.425809144973755
2014-05-21,2.553849935531616,2.492310047149658,2.5,2.5384600162506104,1814482.0,2.4555745124816895
2014-05-22,2.5769200325012207,2.5307700634002686,2.546149969100952,2.5307700634002686,2216240.0,2.4481353759765625
2014-05-23,2.5307700634002686,2.5307700634002686,2.5307700634002686,2.5307700634002686,0.0,2.4481353759765625
2014-05-26,2.7076900005340576,2.5846099853515625,2.692310094833374,2.6076900959014893,6661237.0,2.5225436687469482
2014-05-27,2.6384599208831787,2.5846099853515625,2.623080015182495,2.6076900959014893,2630730.0,2.5225436687469482
2014-05-28,2.630769968032837,2.5846099853515625,2.5923099517822266,2.615380048751831,2808094.0,2.529982805252075
2014-05-29,2.623080015182495,2.553849935531616,2.615380048751831,2.553849935531616,3739359.0,2.47046160697937
2014-05-30,2.5923099517822266,2.561539888381958,2.561539888381958,2.5846099853515625,2143102.0,2.5002174377441406
2014-06-03,2.5999999046325684,2.561539888381958,2.5846099853515625,2.561539888381958,2603157.0,2.477900505065918
2014-06-04,2.569230079650879,2.5153799057006836,2.569230079650879,2.5307700634002686,2031966.0,2.4481353759765625
2014-06-05,2.546149969100952,2.507689952850342,2.5384600162506104,2.5384600162506104,2157413.0,2.4555745124816895
2014-06-06,2.546149969100952,2.5230801105499268,2.546149969100952,2.5307700634002686,1755780.0,2.4481353759765625
2014-06-09,2.5384600162506104,2.507689952850342,2.5230801105499268,2.507689952850342,1372930.0,2.425809144973755
2014-06-10,2.546149969100952,2.5,2.5153799057006836,2.5307700634002686,2998249.0,2.4481353759765625
2014-06-11,2.546149969100952,2.5230801105499268,2.5307700634002686,2.5384600162506104,2269930.0,2.4555745124816895
2014-06-12,2.546149969100952,2.5,2.5384600162506104,2.507689952850342,3469919.0,2.425809144973755
2014-06-13,2.546149969100952,2.5,2.507689952850342,2.546149969100952,2859832.0,2.463013172149658
2014-06-16,2.615380048751831,2.5307700634002686,2.546149969100952,2.5923099517822266,4847294.0,2.5076658725738525
2014-06-17,2.5923099517822266,2.546149969100952,2.5846099853515625,2.553849935531616,2313204.0,2.47046160697937
2014-06-18,2.561539888381958,2.5153799057006836,2.5384600162506104,2.5230801105499268,1933256.0,2.4406964778900146
2014-06-19,2.5384600162506104,2.438460111618042,2.5230801105499268,2.453850030899048,3134532.0,2.3737270832061768
2014-06-20,2.4615399837493896,2.4076900482177734,2.4615399837493896,2.453850030899048,2675735.0,2.3834400177001953
2014-06-23,2.4692299365997314,2.446150064468384,2.446150064468384,2.453850030899048,1737485.0,2.3834400177001953
2014-06-24,2.700000047683716,2.4615399837493896,2.4615399837493896,2.700000047683716,13980395.0,2.6225271224975586
2014-06-25,2.746150016784668,2.5999999046325684,2.738460063934326,2.676919937133789,14750548.0,2.600109338760376
2014-06-26,2.676919937133789,2.6076900959014893,2.6692299842834473,2.6692299842834473,11735656.0,2.592639923095703
2014-06-27,2.700000047683716,2.630769968032837,2.630769968032837,2.6461501121520996,7958895.0,2.5702221393585205
2014-06-30,2.7076900005340576,2.615380048751831,2.6384599208831787,2.676919937133789,9165811.0,2.600109338760376
2014-07-01,2.8307700157165527,2.6384599208831787,2.6538500785827637,2.7230799198150635,11144255.0,2.644944667816162
2014-07-02,2.738460063934326,2.6461501121520996,2.738460063934326,2.7076900005340576,8344612.0,2.6299962997436523
2014-07-03,2.7076900005340576,2.6615400314331055,2.700000047683716,2.6692299842834473,5932591.0,2.592639923095703
2014-07-04,2.700000047683716,2.6384599208831787,2.6692299842834473,2.6692299842834473,5184661.0,2.592639923095703
2014-07-07,2.6692299842834473,2.6384599208831787,2.6538500785827637,2.6538500785827637,3841708.0,2.5777013301849365
2014-07-08,2.6538500785827637,2.6076900959014893,2.6538500785827637,2.6538500785827637,4102761.0,2.5777013301849365
2014-07-09,2.6538500785827637,2.5846099853515625,2.6461501121520996,2.5923099517822266,6049452.0,2.5179269313812256
2014-07-10,2.6076900959014893,2.5384600162506104,2.5846099853515625,2.6076900959014893,4638591.0,2.5328657627105713
2014-07-11,2.6615400314331055,2.5923099517822266,2.5923099517822266,2.6384599208831787,4763088.0,2.5627529621124268
2014-07-14,2.676919937133789,2.5846099853515625,2.6461501121520996,2.6692299842834473,7897549.0,2.592639923095703
2014-07-15,2.738460063934326,2.630769968032837,2.6538500785827637,2.692310094833374,8588789.0,2.6150577068328857
2014-07-16,2.692310094833374,2.615380048751831,2.692310094833374,2.6538500785827637,6548142.0,2.5777013301849365
2014-07-17,2.753849983215332,2.6538500785827637,2.6538500785827637,2.684609889984131,9466938.0,2.6075785160064697
2014-07-18,2.7076900005340576,2.6692299842834473,2.6692299842834473,2.700000047683716,4909931.0,2.6225271224975586
2014-07-21,2.700000047683716,2.6461501121520996,2.692310094833374,2.684609889984131,4089931.0,2.6075785160064697
2014-07-22,2.738460063934326,2.6692299842834473,2.692310094833374,2.7153799533843994,7620993.0,2.637465715408325
2014-07-23,2.738460063934326,2.684609889984131,2.7153799533843994,2.7230799198150635,5522073.0,2.644944667816162
2014-07-24,2.7692298889160156,2.700000047683716,2.7230799198150635,2.761539936065674,9234859.0,2.6823010444641113
2014-07-25,2.8846099376678467,2.738460063934326,2.761539936065674,2.799999952316284,13448468.0,2.7196578979492188
2014-07-28,2.8461499214172363,2.7846200466156006,2.807689905166626,2.8384599685668945,12314261.0,2.757014274597168
2014-07-29,2.8538498878479004,2.799999952316284,2.8384599685668945,2.8384599685668945,11355747.0,2.757014274597168
2014-07-30,2.8846099376678467,2.7923099994659424,2.8384599685668945,2.8384599685668945,10966933.0,2.757014274597168
2014-07-31,2.8923099040985107,2.815380096435547,2.8384599685668945,2.8923099040985107,12131359.0,2.809319019317627
2014-08-01,2.9615399837493896,2.8307700157165527,2.876919984817505,2.8307700157165527,13834189.0,2.749544858932495
2014-08-04,2.8846099376678467,2.815380096435547,2.8538498878479004,2.8846099376678467,8023787.0,2.801839828491211
2014-08-05,2.946150064468384,2.8615400791168213,2.869230031967163,2.9153800010681152,8764873.0,2.8317270278930664
2014-08-06,3.007689952850342,2.8538498878479004,2.9153800010681152,2.9769198894500732,14788956.0,2.891500949859619
2014-08-07,3.0769200325012207,2.9230799674987793,2.9769198894500732,2.953850030899048,16206091.0,2.869093418121338
2014-08-08,2.9615399837493896,2.9000000953674316,2.946150064468384,2.930769920349121,7124293.0,2.846675395965576
2014-08-11,2.9615399837493896,2.9153800010681152,2.930769920349121,2.9615399837493896,6469992.0,2.8765623569488525
2014-08-12,2.992310047149658,2.9153800010681152,2.9615399837493896,2.946150064468384,8736743.0,2.861614227294922
2014-08-13,2.946150064468384,2.8846099376678467,2.946150064468384,2.9230799674987793,6482123.0,2.8392059803009033
2014-08-14,2.938460111618042,2.869230031967163,2.9153800010681152,2.876919984817505,6073198.0,2.794370651245117
2014-08-15,2.9230799674987793,2.869230031967163,2.876919984817505,2.9153800010681152,6600912.0,2.8317270278930664
2014-08-18,2.938460111618042,2.9000000953674316,2.9076900482177734,2.938460111618042,5360137.0,2.854144811630249
2014-08-19,3.0,2.9230799674987793,2.938460111618042,2.9769198894500732,10672855.0,2.891500949859619
2014-08-20,3.007689952850342,2.930769920349121,2.9615399837493896,2.946150064468384,8908021.0,2.861614227294922
2014-08-21,2.9769198894500732,2.9153800010681152,2.938460111618042,2.9615399837493896,7926752.0,2.8765623569488525
2014-08-22,3.0307700634002686,2.946150064468384,2.9615399837493896,3.0230801105499268,11019932.0,2.9363367557525635
2014-08-25,3.0769200325012207,2.9692299365997314,3.007689952850342,3.046149969100952,12632353.0,2.958744764328003
2014-08-26,3.1461501121520996,3.007689952850342,3.0307700634002686,3.123080015182495,19761145.0,3.0334672927856445
2014-08-27,3.2153799533843994,3.053849935531616,3.115380048751831,3.053849935531616,16418898.0,2.96622371673584
2014-08-28,3.3615400791168213,3.007689952850342,3.0384600162506104,3.261539936065674,38698173.0,3.167954444885254
2014-08-29,3.2307701110839844,3.1461501121520996,3.192310094833374,3.2076900005340576,14585905.0,3.115649700164795
2014-09-01,3.3461499214172363,3.1692299842834473,3.2076900005340576,3.246150016784668,12097508.0,3.153006076812744
2014-09-02,3.3461499214172363,3.2307701110839844,3.238460063934326,3.2692298889160156,13582012.0,3.1754236221313477
2014-09-03,3.4615399837493896,3.246150016784668,3.261539936065674,3.3846099376678467,18328120.0,3.2874932289123535
2014-09-04,3.4615399837493896,3.315380096435547,3.4000000953674316,3.369230031967163,15651677.0,3.272554397583008
2014-09-05,3.4615399837493896,3.3461499214172363,3.369230031967163,3.3846099376678467,13509004.0,3.2874932289123535
2014-09-09,3.630769968032837,3.3615400791168213,3.3846099376678467,3.5769200325012207,25740102.0,3.474285125732422
2014-09-10,3.807689905166626,3.5,3.561539888381958,3.7307701110839844,28310699.0,3.623720645904541
2014-09-11,3.7153799533843994,3.5769200325012207,3.692310094833374,3.6384599208831787,21444386.0,3.5340592861175537
2014-09-12,3.753849983215332,3.5769200325012207,3.6076900959014893,3.7307701110839844,15595776.0,3.623720645904541
2014-09-15,3.9000000953674316,3.676919937133789,3.7153799533843994,3.9000000953674316,17282743.0,3.7880947589874268
2014-09-16,3.9000000953674316,3.6461501121520996,3.8923099040985107,3.7076900005340576,20465494.0,3.6013028621673584
2014-09-17,3.684609889984131,3.553849935531616,3.676919937133789,3.6461501121520996,14268646.0,3.5415287017822266
2014-09-18,3.6615400314331055,3.5769200325012207,3.6538500785827637,3.5999999046325684,7393110.0,3.4967029094696045
2014-09-19,3.6384599208831787,3.561539888381958,3.5846099853515625,3.615380048751831,7154455.0,3.511641502380371
2014-09-22,3.8384599685668945,3.623080015182495,3.6461501121520996,3.7307701110839844,18260960.0,3.623720645904541
2014-09-23,3.7846200466156006,3.684609889984131,3.746150016784668,3.7230799198150635,6848709.0,3.616250991821289
2014-09-24,3.753849983215332,3.676919937133789,3.7230799198150635,3.746150016784668,6065126.0,3.6386592388153076
2014-09-25,3.9000000953674316,3.7230799198150635,3.746150016784668,3.7923099994659424,12178644.0,3.683494806289673
2014-09-26,3.815380096435547,3.6538500785827637,3.807689905166626,3.7769200801849365,14701715.0,3.668546199798584
2014-09-29,3.7769200801849365,3.7076900005340576,3.761539936065674,3.7230799198150635,9205619.0,3.616250991821289
2014-09-30,3.823080062866211,3.7076900005340576,3.7230799198150635,3.807689905166626,8752368.0,3.6984333992004395
2014-10-08,4.123079776763916,3.7692298889160156,3.823080062866211,4.046150207519531,24063211.0,3.93005108833313
2014-10-09,4.084619998931885,3.9076900482177734,4.046150207519531,3.9846200942993164,16836323.0,3.870286703109741
2014-10-10,4.076920032501221,3.946150064468384,3.9615399837493896,4.069230079650879,10324475.0,3.9524691104888916
2014-10-13,4.323080062866211,4.0,4.038459777832031,4.238460063934326,24044807.0,4.116842746734619
2014-10-14,4.407690048217773,4.169229984283447,4.230770111083984,4.2923102378845215,18085128.0,4.169147968292236
2014-10-15,4.407690048217773,4.153850078582764,4.238460063934326,4.361539840698242,20092436.0,4.236391067504883
2014-10-16,4.415380001068115,4.223080158233643,4.307690143585205,4.261539936065674,18439751.0,4.139260768890381
2014-10-17,4.307690143585205,4.069230079650879,4.238460063934326,4.176919937133789,13901504.0,4.057068824768066
2014-10-20,4.592309951782227,4.176919937133789,4.184619903564453,4.5307698249816895,23043824.0,4.400765419006348
2014-10-21,4.923079967498779,4.484610080718994,4.5,4.669229984283447,25276661.0,4.535252571105957
2014-10-22,4.676919937133789,4.492310047149658,4.615379810333252,4.538459777832031,12634599.0,4.408234596252441
2014-10-23,4.584619998931885,4.361539840698242,4.5,4.423079967498779,13317895.0,4.296165943145752
2014-10-24,4.561540126800537,4.323080062866211,4.430769920349121,4.39231014251709,10932728.0,4.266278266906738
2014-10-27,4.507689952850342,4.346149921417236,4.361539840698242,4.461540222167969,8448696.0,4.333522319793701
2014-10-28,4.561540126800537,4.461540222167969,4.4692301750183105,4.546150207519531,10177246.0,4.415704727172852
2014-10-29,4.7846198081970215,4.546150207519531,4.553850173950195,4.684619903564453,20479309.0,4.550200939178467
2014-10-30,4.807690143585205,4.615379810333252,4.676919937133789,4.630770206451416,14389547.0,4.497896194458008
2014-10-31,4.753849983215332,4.4692301750183105,4.615379810333252,4.538459777832031,17289615.0,4.408234596252441
2014-11-03,4.676919937133789,4.507689952850342,4.507689952850342,4.623079776763916,14526005.0,4.490427017211914
2014-11-04,4.753849983215332,4.561540126800537,4.653850078582764,4.746150016784668,17863527.0,4.6099653244018555
2014-11-05,4.800000190734863,4.653850078582764,4.746150016784668,4.6615400314331055,12472891.0,4.527783393859863
2014-11-06,4.684619903564453,4.592309951782227,4.653850078582764,4.638460159301758,6634227.0,4.50536584854126
2014-11-07,4.7153801918029785,4.592309951782227,4.653850078582764,4.669229984283447,11116335.0,4.535252571105957
2014-11-10,4.723080158233643,4.599999904632568,4.669229984283447,4.676919937133789,9224417.0,4.542721748352051
2014-11-11,4.7076897621154785,4.2076897621154785,4.692309856414795,4.230770111083984,29807141.0,4.109374046325684
2014-11-12,4.3538498878479,4.061540126800537,4.2153801918029785,4.323080062866211,16328903.0,4.199034690856934
2014-11-13,4.307690143585205,4.092309951782227,4.2846198081970215,4.192309856414795,13209595.0,4.072017192840576
2014-11-14,4.2076897621154785,4.069230079650879,4.176919937133789,4.153850078582764,6992355.0,4.034661293029785
2014-11-17,4.2076897621154785,4.076920032501221,4.138460159301758,4.1461501121521,6730893.0,4.027182102203369
2014-11-18,4.238460063934326,4.138460159301758,4.1615400314331055,4.169229984283447,5650560.0,4.0495991706848145
2014-11-19,4.192309856414795,4.130770206451416,4.153850078582764,4.192309856414795,4951060.0,4.072017192840576
2014-11-20,4.3384599685668945,4.1461501121521,4.176919937133789,4.300000190734863,10214119.0,4.176617622375488
2014-11-21,4.3384599685668945,4.261539936065674,4.276919841766357,4.307690143585205,6987453.0,4.184086799621582
2014-11-24,4.361539840698242,4.269229888916016,4.3384599685668945,4.307690143585205,8966187.0,4.184086799621582
2014-11-25,4.592309951782227,4.307690143585205,4.330770015716553,4.569230079650879,18980943.0,4.438122272491455
2014-11-26,4.653850078582764,4.5,4.561540126800537,4.592309951782227,13262150.0,4.4605393409729
2014-11-27,4.6461501121521,4.538459777832031,4.584619998931885,4.60768985748291,9964025.0,4.475478172302246
2014-11-28,4.60768985748291,4.461540222167969,4.60768985748291,4.5307698249816895,13149562.0,4.400765419006348
2014-12-01,4.5307698249816895,4.307690143585205,4.5,4.39231014251709,12884612.0,4.266278266906738
2014-12-02,4.5307698249816895,4.369229793548584,4.400000095367432,4.492310047149658,11101105.0,4.363409042358398
2014-12-03,4.653850078582764,4.453849792480469,4.484610080718994,4.592309951782227,17669512.0,4.4605393409729
2014-12-04,4.623079776763916,4.546150207519531,4.561540126800537,4.615379810333252,14717283.0,4.482947826385498
2014-12-05,4.615379810333252,4.223080158233643,4.615379810333252,4.323080062866211,22167689.0,4.199034690856934
2014-12-08,4.484610080718994,4.223080158233643,4.307690143585205,4.453849792480469,16766908.0,4.326052665710449
2014-12-09,4.653850078582764,4.3384599685668945,4.384610176086426,4.361539840698242,22301618.0,4.236391067504883
2014-12-10,4.484610080718994,4.253849983215332,4.361539840698242,4.453849792480469,10767053.0,4.326052665710449
2014-12-11,4.884610176086426,4.400000095367432,4.438459873199463,4.815380096435547,33230892.0,4.677209377288818
2014-12-12,4.769229888916016,4.615379810333252,4.769229888916016,4.630770206451416,23156467.0,4.497896194458008
2014-12-15,4.6461501121521,4.5,4.638460159301758,4.60768985748291,16288103.0,4.475478172302246
2014-12-16,4.738460063934326,4.569230079650879,4.60768985748291,4.699999809265137,21522671.0,4.5651397705078125
2014-12-17,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2014-12-18,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2014-12-19,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2014-12-22,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2014-12-23,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2014-12-24,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2014-12-25,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2014-12-26,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2014-12-29,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2014-12-30,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2014-12-31,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-05,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-06,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-07,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-08,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-09,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-12,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-13,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-14,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-15,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-16,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-19,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-20,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-21,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-22,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-23,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-26,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-27,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-28,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-29,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-01-30,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-02,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-03,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-04,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-05,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-06,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-09,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-10,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-11,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-12,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-13,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-16,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-17,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-25,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-26,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-02-27,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-02,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-03,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-04,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-05,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-06,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-09,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-10,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-11,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-12,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-13,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-16,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-17,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-18,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-19,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-20,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-23,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-24,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-25,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-26,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-27,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-30,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.5651397705078125
2015-03-31,5.169229984283447,5.169229984283447,5.169229984283447,5.169229984283447,390036.0,5.0209059715271
2015-04-01,5.684619903564453,5.684619903564453,5.684619903564453,5.684619903564453,613605.0,5.521507263183594
2015-04-02,6.253849983215332,6.253849983215332,6.253849983215332,6.253849983215332,572131.0,6.074404239654541
2015-04-03,6.876920223236084,6.876920223236084,6.876920223236084,6.876920223236084,1179699.0,6.679596424102783
2015-04-07,7.561540126800537,7.561540126800537,7.561540126800537,7.561540126800537,2587767.0,7.344571590423584
2015-04-08,8.315380096435547,8.315380096435547,8.315380096435547,8.315380096435547,12236004.0,8.076781272888184
2015-04-09,9.146149635314941,8.561539649963379,9.146149635314941,9.146149635314941,139942003.0,8.883712768554688
2015-04-10,9.230770111083984,8.653849601745605,9.146149635314941,8.984620094299316,79683168.0,8.726818084716797
2015-04-13,9.5,8.838459968566895,8.984620094299316,9.176919937133789,86590475.0,8.91360092163086
2015-04-14,9.484620094299316,9.0,9.199999809265137,9.438460350036621,71681668.0,9.16763687133789
2015-04-15,9.369230270385742,8.769229888916016,9.369230270385742,8.815380096435547,49814926.0,8.562434196472168
2015-04-16,8.807689666748047,8.330769538879395,8.461540222167969,8.5076904296875,43030709.0,8.26357364654541
2015-04-17,8.653849601745605,8.21537971496582,8.592309951782227,8.438460350036621,42926754.0,8.196329116821289
2015-04-20,8.399999618530273,7.753849983215332,8.307689666748047,7.869229793548584,39954626.0,7.6434326171875
2015-04-21,8.253849983215332,7.869229793548584,7.869229793548584,8.223079681396484,24446847.0,7.987129211425781
2015-04-22,8.461540222167969,8.084609985351562,8.230770111083984,8.399999618530273,33810359.0,8.15897274017334
2015-04-23,8.699999809265137,8.223079681396484,8.384610176086426,8.60768985748291,51871229.0,8.360703468322754
2015-04-24,8.415379524230957,8.076919555664062,8.384610176086426,8.246150016784668,35270588.0,8.009537696838379
2015-04-27,8.538459777832031,8.21537971496582,8.223079681396484,8.376919746398926,38387211.0,8.136554718017578
2015-04-28,8.476920127868652,7.776919841766357,8.376919746398926,7.930769920349121,28689043.0,7.703207015991211
2015-04-29,8.184619903564453,7.938459873199463,7.938459873199463,8.138460159301758,19050422.0,7.904938220977783
2015-04-30,8.307689666748047,8.038459777832031,8.261540412902832,8.146149635314941,25678256.0,7.9124064445495605
2015-05-04,8.530770301818848,8.030770301818848,8.153849601745605,8.300000190734863,31899810.0,8.061842918395996
2015-05-05,8.307689666748047,7.7076897621154785,8.238459587097168,7.915380001068115,27345455.0,7.688258647918701
2015-05-06,8.238459587097168,7.769229888916016,7.923079967498779,7.823080062866211,19274764.0,7.598607540130615
2015-05-07,7.946149826049805,7.599999904632568,7.807690143585205,7.615379810333252,12844599.0,7.396866798400879
2015-05-08,7.923079967498779,7.653850078582764,7.723080158233643,7.915380001068115,16076222.0,7.688258647918701
2015-05-11,8.461540222167969,7.815380096435547,7.9692301750183105,8.300000190734863,41608821.0,8.061842918395996
2015-05-12,8.446149826049805,8.123080253601074,8.207690238952637,8.384610176086426,29781313.0,8.144024848937988
2015-05-13,8.923080444335938,8.269229888916016,8.399999618530273,8.71537971496582,62419072.0,8.465303421020508
2015-05-14,8.707690238952637,8.384610176086426,8.676919937133789,8.4923095703125,32643205.0,8.24863338470459
2015-05-15,8.723079681396484,8.315380096435547,8.4923095703125,8.407690048217773,29348265.0,8.16644287109375
2015-05-18,8.576919555664062,8.246150016784668,8.346150398254395,8.561539649963379,27720543.0,8.315877914428711
2015-05-19,9.384610176086426,8.553850173950195,8.692310333251953,9.207690238952637,55641134.0,8.943488121032715
2015-05-20,9.5,9.0,9.076919555664062,9.130769729614258,51033157.0,8.8687744140625
2015-05-21,9.984620094299316,9.084609985351562,9.130769729614258,9.761540412902832,52808735.0,9.4814453125
2015-05-22,10.284600257873535,9.661540031433105,9.761540412902832,10.0,49099817.0,9.71306324005127
2015-05-25,10.769200325012207,9.853850364685059,9.961540222167969,10.592300415039062,42210915.0,10.288368225097656
2015-05-26,11.346199989318848,10.553799629211426,10.600000381469727,10.676899909973145,45460890.0,10.370540618896484
2015-05-27,11.007699966430664,10.253800392150879,10.699999809265137,10.423100471496582,40917724.0,10.1240234375
2015-05-28,10.646200180053711,9.423080444335938,10.39229965209961,9.446149826049805,47911221.0,9.175105094909668
2015-05-29,9.838459968566895,8.730770111083984,9.446149826049805,9.623080253601074,35534850.0,9.34695816040039
2015-06-01,10.0,9.61538028717041,9.800000190734863,9.976920127868652,34597340.0,9.690646171569824
2015-06-02,10.307700157165527,9.769229888916016,10.007699966430664,10.284600257873535,39330631.0,9.989497184753418
2015-06-03,10.384599685668945,9.661540031433105,10.2923002243042,9.89231014251709,33290894.0,9.608463287353516
2015-06-04,9.838459968566895,8.984620094299316,9.746150016784668,9.530770301818848,28689645.0,9.25729751586914
2015-06-05,9.984620094299316,9.538459777832031,9.723079681396484,9.884610176086426,33410115.0,9.600984573364258
2015-06-08,10.515399932861328,9.807689666748047,9.953849792480469,10.261500358581543,40804258.0,9.967061042785645
2015-06-09,10.376899719238281,9.923080444335938,10.307700157165527,10.03849983215332,30034667.0,9.750458717346191
2015-06-10,10.43850040435791,9.769229888916016,9.923080444335938,10.223099708557129,34797435.0,9.929760932922363
2015-06-11,11.100000381469727,10.153800010681152,10.215399742126465,10.976900100708008,50696282.0,10.661932945251465
2015-06-12,11.092300415039062,10.7076997756958,10.915399551391602,10.969200134277344,36107900.0,10.65445327758789
2015-06-15,12.069199562072754,11.100000381469727,11.100000381469727,12.023099899291992,52551136.0,11.678112983703613
2015-06-16,11.746199607849121,10.823100090026855,11.630800247192383,10.823100090026855,46669469.0,10.512545585632324
2015-06-17,11.03849983215332,9.969229698181152,10.692299842834473,10.730799674987793,38417012.0,10.422893524169922
2015-06-18,11.023099899291992,10.230799674987793,10.761500358581543,10.2923002243042,26445547.0,9.996975898742676
2015-06-19,10.176899909973145,9.261540412902832,9.869230270385742,9.261540412902832,20698255.0,8.995792388916016
2015-06-23,9.446149826049805,8.369230270385742,9.261540412902832,9.184619903564453,21666153.0,8.9210786819458
2015-06-24,9.753849983215332,9.199999809265137,9.2846097946167,9.469229698181152,23410779.0,9.197522163391113
2015-06-25,9.438460350036621,8.638460159301758,9.399999618530273,8.738459587097168,24694433.0,8.48772144317627
2015-06-26,8.469229698181152,7.861539840698242,8.469229698181152,7.861539840698242,28800770.0,7.635963439941406
2015-06-29,8.123080253601074,7.076920032501221,7.961540222167969,7.076920032501221,27881032.0,6.873857498168945
2015-06-30,7.384610176086426,6.369229793548584,6.961540222167969,7.300000190734863,41832915.0,7.090536594390869
2015-07-01,7.615379810333252,6.761539936065674,7.238460063934326,6.7846198081970215,35676498.0,6.589943885803223
2015-07-02,6.992310047149658,6.10768985748291,6.923079967498779,6.10768985748291,25314355.0,5.932437419891357
2015-07-03,6.192309856414795,5.5,5.769229888916016,5.5,25485803.0,5.342184543609619
2015-07-06,6.053850173950195,4.953849792480469,6.053850173950195,5.130770206451416,34781685.0,4.98354959487915
2015-07-07,5.038459777832031,4.615379810333252,4.923079967498779,4.615379810333252,19305872.0,4.482947826385498
2015-07-08,4.615379810333252,4.615379810333252,4.615379810333252,4.615379810333252,0.0,4.482947826385498
2015-07-09,5.076920032501221,4.153850078582764,4.153850078582764,5.076920032501221,36837921.0,4.931244373321533
2015-07-10,5.584619998931885,5.153850078582764,5.253849983215332,5.584619998931885,19226045.0,5.424376964569092
2015-07-13,6.1461501121521,5.738460063934326,5.930769920349121,6.1461501121521,33821736.0,5.969794750213623
2015-07-14,6.599999904632568,6.023079872131348,6.230770111083984,6.300000190734863,53472533.0,6.119230270385742
2015-07-15,6.223080158233643,5.669229984283447,6.038459777832031,5.684619903564453,32128548.0,5.521507263183594
2015-07-16,6.007689952850342,5.230770111083984,5.446149826049805,5.753849983215332,23889972.0,5.588751316070557
2015-07-17,6.330770015716553,5.738460063934326,5.830770015716553,6.330770015716553,28602285.0,6.1491169929504395
2015-07-20,6.961540222167969,6.2153801918029785,6.599999904632568,6.961540222167969,43359241.0,6.761788368225098
2015-07-21,7.1615400314331055,6.669229984283447,6.923079967498779,6.930769920349121,40736707.0,6.731900691986084
2015-07-22,7.0307698249816895,6.599999904632568,6.938459873199463,6.7923102378845215,29944423.0,6.597414016723633
2015-07-23,7.069230079650879,6.60768985748291,6.7923102378845215,6.984610080718994,38292459.0,6.784195899963379
2015-07-24,7.015379905700684,6.576920032501221,6.953849792480469,6.684619903564453,39011037.0,6.492813587188721
2015-07-27,6.884610176086426,6.015379905700684,6.592309951782227,6.015379905700684,27860336.0,5.842776775360107
2015-07-28,5.992310047149658,5.415380001068115,5.446149826049805,5.4692301750183105,31507485.0,5.312297821044922
2015-07-29,5.846149921417236,5.3538498878479,5.553850173950195,5.830770015716553,26675855.0,5.663464069366455
2015-07-30,5.9692301750183105,5.569230079650879,5.8384599685668945,5.584619998931885,24235244.0,5.424376964569092
2015-07-31,5.753849983215332,5.346149921417236,5.476920127868652,5.415380001068115,17257336.0,5.259992599487305
2015-08-03,5.39231014251709,4.869229793548584,5.384610176086426,4.915380001068115,21756482.0,4.77433967590332
2015-08-04,5.361539840698242,4.938459873199463,4.938459873199463,5.3538498878479,18911370.0,5.200228214263916
2015-08-05,5.561540126800537,5.2076897621154785,5.330770015716553,5.307690143585205,21707805.0,5.155393123626709
2015-08-06,5.300000190734863,5.023079872131348,5.023079872131348,5.223080158233643,11929404.0,5.077994346618652
2015-08-07,5.523079872131348,5.2846198081970215,5.300000190734863,5.492310047149658,18904286.0,5.339745998382568
2015-08-10,5.984610080718994,5.584619998931885,5.584619998931885,5.900000095367432,25817621.0,5.736111164093018
2015-08-11,6.492310047149658,5.861539840698242,5.923079967498779,6.300000190734863,44492230.0,6.125
2015-08-12,6.430769920349121,6.130770206451416,6.192309856414795,6.230770111083984,28170203.0,6.057693004608154
2015-08-13,6.8538498878479,6.123079776763916,6.1461501121521,6.8538498878479,40681351.0,6.6634650230407715
2015-08-14,7.538459777832031,7.269229888916016,7.538459777832031,7.538459777832031,64811802.0,7.3290581703186035
2015-08-17,7.953849792480469,7.184619903564453,7.538459777832031,7.7923102378845215,87561739.0,7.575857162475586
2015-08-18,8.569230079650879,7.738460063934326,8.069230079650879,8.0,127424243.0,7.777777671813965
2015-08-19,8.800000190734863,7.415380001068115,7.5,8.800000190734863,113366960.0,8.55555534362793
2015-08-20,9.10768985748291,7.923079967498779,8.461540222167969,7.923079967498779,105265769.0,7.702994346618652
2015-08-21,7.961540222167969,7.130770206451416,7.623079776763916,7.184619903564453,68808012.0,6.985046863555908
2015-08-24,6.923079967498779,6.4692301750183105,6.584619998931885,6.4692301750183105,39395684.0,6.289529323577881
2015-08-25,6.046150207519531,5.823080062866211,5.823080062866211,5.823080062866211,27523753.0,5.661327838897705
2015-08-26,6.053850173950195,5.238460063934326,5.692309856414795,5.238460063934326,52010943.0,5.092947006225586
2015-08-27,5.523079872131348,4.884610176086426,5.423079967498779,5.446149826049805,42989012.0,5.294867992401123
2015-08-28,5.992310047149658,5.430769920349121,5.538459777832031,5.992310047149658,50309619.0,5.825856685638428
2015-08-31,5.984610080718994,5.476920127868652,5.884610176086426,5.5307698249816895,39747702.0,5.377137184143066
2015-09-01,5.423079967498779,4.976920127868652,5.384610176086426,4.976920127868652,31477005.0,4.838672161102295
2015-09-02,5.1461501121521,4.515379905700684,4.615379810333252,4.5307698249816895,28122714.0,4.404914855957031
2015-09-07,4.961540222167969,4.615379810333252,4.769229888916016,4.8384599685668945,26471954.0,4.7040581703186035
2015-09-08,5.323080062866211,4.776919841766357,4.807690143585205,5.300000190734863,37506578.0,5.152777671813965
2015-09-09,5.746150016784668,5.300000190734863,5.376920223236084,5.738460063934326,38475573.0,5.5790581703186035
2015-09-10,6.315380096435547,5.523079872131348,5.523079872131348,6.315380096435547,63809263.0,6.139952659606934
2015-09-11,6.946149826049805,6.10768985748291,6.461540222167969,6.946149826049805,92052515.0,6.753201007843018
2015-09-14,7.2923102378845215,6.253849983215332,6.807690143585205,6.253849983215332,101961861.0,6.080132007598877
2015-09-15,6.807690143585205,5.6615400314331055,5.992310047149658,6.561540126800537,95761006.0,6.379274845123291
2015-09-16,7.192309856414795,6.384610176086426,6.39231014251709,6.930769920349121,122063198.0,6.738248348236084
2015-09-17,6.846149921417236,6.238460063934326,6.653850078582764,6.238460063934326,95575841.0,6.065169334411621
2015-09-18,6.1615400314331055,5.669229984283447,6.153850078582764,5.7076897621154785,63949021.0,5.549142837524414
2015-09-21,5.976920127868652,5.407690048217773,5.484610080718994,5.869229793548584,54893064.0,5.70619535446167
2015-09-22,6.153850078582764,5.692309856414795,5.846149921417236,5.938459873199463,60657249.0,5.773502349853516
2015-09-23,5.830770015716553,5.4692301750183105,5.7153801918029785,5.507689952850342,45874518.0,5.354698657989502
2015-09-24,5.699999809265137,5.476920127868652,5.507689952850342,5.60768985748291,29499081.0,5.451920509338379
2015-09-25,5.638460159301758,5.123079776763916,5.484610080718994,5.223080158233643,32497696.0,5.077994346618652
2015-09-28,5.446149826049805,5.192309856414795,5.269229888916016,5.39231014251709,20612455.0,5.242523670196533
2015-09-29,5.361539840698242,5.153850078582764,5.276919841766357,5.223080158233643,19273612.0,5.077994346618652
2015-09-30,5.323080062866211,5.169229984283447,5.300000190734863,5.246150016784668,13379289.0,5.100423336029053
2015-10-08,5.538459777832031,5.376920223236084,5.384610176086426,5.484610080718994,24334073.0,5.332259654998779
2015-10-09,5.653850078582764,5.484610080718994,5.507689952850342,5.569230079650879,24264428.0,5.414529323577881
2015-10-12,5.923079967498779,5.561540126800537,5.561540126800537,5.830770015716553,40819207.0,5.668804168701172
2015-10-13,5.89231014251709,5.699999809265137,5.8384599685668945,5.846149921417236,30759554.0,5.6837568283081055
2015-10-14,5.9692301750183105,5.623079776763916,5.830770015716553,5.638460159301758,34029411.0,5.481836318969727
2015-10-15,5.884610176086426,5.546150207519531,5.615379810333252,5.830770015716553,39224546.0,5.668804168701172
2015-10-16,6.153850078582764,5.7923102378845215,5.846149921417236,6.0307698249816895,46466630.0,5.863248348236084
2015-10-19,6.0307698249816895,6.0307698249816895,6.0307698249816895,6.0307698249816895,0.0,5.863248348236084
2015-10-20,6.0307698249816895,6.0307698249816895,6.0307698249816895,6.0307698249816895,0.0,5.863248348236084
2015-10-21,6.0307698249816895,6.0307698249816895,6.0307698249816895,6.0307698249816895,0.0,5.863248348236084
2015-10-22,6.0307698249816895,6.0307698249816895,6.0307698249816895,6.0307698249816895,0.0,5.863248348236084
2015-10-23,6.0307698249816895,6.0307698249816895,6.0307698249816895,6.0307698249816895,0.0,5.863248348236084
2015-10-26,6.0307698249816895,6.0307698249816895,6.0307698249816895,6.0307698249816895,0.0,5.863248348236084
2015-10-27,6.0307698249816895,6.0307698249816895,6.0307698249816895,6.0307698249816895,0.0,5.863248348236084
2015-10-28,6.630770206451416,6.630770206451416,6.630770206451416,6.630770206451416,3281019.0,6.446581840515137
2015-10-29,6.753849983215332,6.169229984283447,6.684619903564453,6.3538498878479,82113874.0,6.177353858947754
2015-10-30,6.192309856414795,5.930769920349121,6.153850078582764,5.984610080718994,43228195.0,5.818370819091797
2015-11-02,5.884610176086426,5.561540126800537,5.7846198081970215,5.623079776763916,30526549.0,5.466883182525635
2015-11-03,5.723080158233643,5.523079872131348,5.676919937133789,5.569230079650879,17906102.0,5.414529323577881
2015-11-04,5.815380096435547,5.561540126800537,5.584619998931885,5.7846198081970215,27125590.0,5.623935699462891
2015-11-05,6.076920032501221,5.7846198081970215,5.7846198081970215,5.992310047149658,44822051.0,5.825856685638428
2015-11-06,6.269229888916016,5.938459873199463,6.046150207519531,6.2153801918029785,45422239.0,6.042730808258057
2015-11-09,6.415380001068115,6.0,6.084619998931885,6.184619903564453,49898657.0,6.012825012207031
2015-11-10,6.169229984283447,5.938459873199463,6.138460159301758,6.10768985748291,36644114.0,5.9380316734313965
2015-11-11,6.369229793548584,6.038459777832031,6.084619998931885,6.199999809265137,42426489.0,6.027777671813965
2015-11-12,6.423079967498779,6.053850173950195,6.184619903564453,6.346149921417236,48926289.0,6.169867992401123
2015-11-13,6.246150016784668,6.0,6.230770111083984,6.046150207519531,34922256.0,5.878201484680176
2015-11-16,6.192309856414795,5.884610176086426,5.907690048217773,6.115379810333252,21034310.0,5.945508003234863
2015-11-17,6.507689952850342,6.084619998931885,6.446149826049805,6.130770206451416,41378262.0,5.960471153259277
2015-11-18,6.2923102378845215,6.023079872131348,6.153850078582764,6.138460159301758,28452729.0,5.967947483062744
2015-11-19,6.253849983215332,6.0307698249816895,6.169229984283447,6.2153801918029785,24960226.0,6.042730808258057
2015-11-20,6.261539936065674,6.076920032501221,6.199999809265137,6.130770206451416,25703315.0,5.960471153259277
2015-11-23,6.2923102378845215,6.076920032501221,6.153850078582764,6.276919841766357,31433512.0,6.102560997009277
2015-11-24,6.907690048217773,6.2076897621154785,6.223080158233643,6.907690048217773,65238755.0,6.7158098220825195
2015-11-25,7.184619903564453,6.723080158233643,7.0,6.953849792480469,71528837.0,6.760687351226807
2015-11-26,7.153850078582764,6.738460063934326,6.8538498878479,6.761539936065674,49326244.0,6.573719501495361
2015-11-27,6.8384599685668945,6.084619998931885,6.699999809265137,6.099999904632568,43402617.0,5.93055534362793
2015-11-30,6.176919937133789,5.592309951782227,6.115379810333252,5.953849792480469,30406789.0,5.7884650230407715
2015-12-01,6.099999904632568,5.800000190734863,5.907690048217773,5.984610080718994,21010191.0,5.818370819091797
2015-12-02,6.1461501121521,5.684619903564453,5.976920127868652,6.084619998931885,20588542.0,5.915602684020996
2015-12-03,6.407690048217773,5.992310047149658,6.0,6.269229888916016,26371832.0,6.0950846672058105
2015-12-04,6.253849983215332,6.015379905700684,6.199999809265137,6.092309951782227,17452756.0,5.923079013824463
2015-12-07,6.300000190734863,6.084619998931885,6.099999904632568,6.2076897621154785,15912752.0,6.035254001617432
2015-12-08,6.184619903564453,5.907690048217773,6.176919937133789,5.915380001068115,17615241.0,5.751063823699951
2015-12-09,5.992310047149658,5.776919841766357,5.876920223236084,5.861539840698242,10985066.0,5.698719024658203
2015-12-10,5.923079967498779,5.800000190734863,5.900000095367432,5.807690143585205,9916627.0,5.646365165710449
2015-12-11,5.884610176086426,5.723080158233643,5.7846198081970215,5.753849983215332,8643498.0,5.594020843505859
2015-12-14,5.946149826049805,5.692309856414795,5.7153801918029785,5.915380001068115,11283313.0,5.751063823699951
2015-12-15,6.023079872131348,5.884610176086426,5.923079967498779,5.930769920349121,10447074.0,5.766026020050049
2015-12-16,6.015379905700684,5.915380001068115,5.992310047149658,5.938459873199463,9487406.0,5.773502349853516
2015-12-17,6.130770206451416,5.953849792480469,5.953849792480469,6.123079776763916,18883540.0,5.952994346618652
2015-12-18,6.3384599685668945,6.069230079650879,6.123079776763916,6.2076897621154785,23578691.0,6.035254001617432
2015-12-21,6.2846198081970215,6.153850078582764,6.184619903564453,6.2076897621154785,15086726.0,6.035254001617432
2015-12-22,6.3384599685668945,6.2076897621154785,6.2076897621154785,6.300000190734863,15269295.0,6.125
2015-12-23,6.307690143585205,6.092309951782227,6.2923102378845215,6.123079776763916,16510361.0,5.952994346618652
2015-12-24,6.176919937133789,5.961540222167969,6.10768985748291,6.092309951782227,12442963.0,5.923079013824463
2015-12-25,6.192309856414795,6.046150207519531,6.046150207519531,6.115379810333252,10649324.0,5.945508003234863
2015-12-28,6.330770015716553,6.076920032501221,6.123079776763916,6.115379810333252,21916935.0,5.945508003234863
2015-12-29,6.230770111083984,6.015379905700684,6.084619998931885,6.223080158233643,11336595.0,6.0502166748046875
2015-12-30,6.346149921417236,6.1615400314331055,6.223080158233643,6.323080062866211,19319835.0,6.147439002990723
2015-12-31,6.461540222167969,6.230770111083984,6.307690143585205,6.238460063934326,18877056.0,6.065169334411621
2016-01-04,6.238460063934326,5.653850078582764,6.192309856414795,5.669229984283447,13936010.0,5.511751174926758
2016-01-05,5.7846198081970215,5.238460063934326,5.384610176086426,5.5,22558981.0,5.347222328186035
2016-01-06,6.053850173950195,5.523079872131348,5.523079872131348,6.053850173950195,27353318.0,5.885687351226807
2016-01-07,5.976920127868652,5.446149826049805,5.923079967498779,5.453849792480469,7469345.0,5.302353858947754
2016-01-08,6.0,5.453849792480469,5.676919937133789,5.9692301750183105,43590173.0,5.803418159484863
2016-01-11,5.900000095367432,5.369229793548584,5.900000095367432,5.369229793548584,29421362.0,5.2200846672058105
2016-01-12,5.446149826049805,4.846149921417236,5.269229888916016,4.884610176086426,27588780.0,4.748926639556885
2016-01-13,5.261539936065674,4.861539840698242,4.953849792480469,4.900000095367432,20800647.0,4.763888835906982
2016-01-14,5.053850173950195,4.630770206451416,4.692309856414795,4.992310047149658,12886172.0,4.853634834289551
2016-01-15,5.0,4.6461501121521,5.0,4.723080158233643,11117865.0,4.591883659362793
2016-01-18,4.823080062866211,4.538459777832031,4.584619998931885,4.776919841766357,10010302.0,4.644227504730225
2016-01-19,5.046150207519531,4.730770111083984,4.746150016784668,4.976920127868652,9885946.0,4.838672161102295
2016-01-20,4.984610080718994,4.7846198081970215,4.946149826049805,4.876920223236084,10213080.0,4.741450309753418
2016-01-21,4.923079967498779,4.730770111083984,4.730770111083984,4.746150016784668,7791330.0,4.614312648773193
2016-01-22,4.961540222167969,4.753849983215332,4.776919841766357,4.938459873199463,11300108.0,4.801280498504639
2016-01-25,5.138460159301758,4.938459873199463,5.115379810333252,5.115379810333252,12063572.0,4.973285675048828
2016-01-26,5.0307698249816895,4.723080158233643,5.023079872131348,4.776919841766357,8619754.0,4.644227504730225
2016-01-27,4.823080062866211,4.538459777832031,4.753849983215332,4.769229888916016,7272441.0,4.636751174926758
2016-01-28,4.8384599685668945,4.584619998931885,4.769229888916016,4.60768985748291,5382614.0,4.479698181152344
2016-01-29,4.746150016784668,4.561540126800537,4.615379810333252,4.699999809265137,8043986.0,4.569444179534912
2016-02-01,4.746150016784668,4.538459777832031,4.699999809265137,4.592309951782227,7062435.0,4.46474552154541
2016-02-02,4.738460063934326,4.576920032501221,4.576920032501221,4.692309856414795,6119019.0,4.561967849731445
2016-02-03,4.699999809265137,4.60768985748291,4.653850078582764,4.676919937133789,4806314.0,4.547005653381348
2016-02-04,4.746150016784668,4.6615400314331055,4.692309856414795,4.7076897621154785,6841688.0,4.576920509338379
2016-02-05,4.846149921417236,4.692309856414795,4.7076897621154785,4.699999809265137,6164698.0,4.569444179534912
2016-02-15,4.6461501121521,4.515379905700684,4.60768985748291,4.623079776763916,5157772.0,4.4946608543396
2016-02-16,4.7923102378845215,4.623079776763916,4.623079776763916,4.776919841766357,9091225.0,4.644227504730225
2016-02-17,4.938459873199463,4.730770111083984,4.753849983215332,4.907690048217773,13004547.0,4.771365165710449
2016-02-18,5.023079872131348,4.846149921417236,4.869229793548584,4.8538498878479,12935449.0,4.719020843505859
2016-02-19,4.884610176086426,4.746150016784668,4.830770015716553,4.807690143585205,8019914.0,4.674143314361572
2016-02-22,5.10768985748291,4.869229793548584,4.884610176086426,4.992310047149658,17685866.0,4.853634834289551
2016-02-23,5.130770206451416,4.923079967498779,5.007689952850342,5.10768985748291,12490544.0,4.965809345245361
2016-02-24,5.084619998931885,4.953849792480469,5.053850173950195,5.061540126800537,9166799.0,4.9209418296813965
2016-02-25,5.1461501121521,4.623079776763916,5.084619998931885,4.676919937133789,16435615.0,4.547005653381348
2016-02-26,4.946149826049805,4.684619903564453,4.7153801918029785,4.923079967498779,11220298.0,4.786327838897705
2016-02-29,4.984610080718994,4.60768985748291,4.900000095367432,4.699999809265137,9883512.0,4.569444179534912
2016-03-01,4.884610176086426,4.630770206451416,4.730770111083984,4.869229793548584,11772512.0,4.733973503112793
2016-03-02,5.199999809265137,4.815380096435547,4.830770015716553,5.1615400314331055,19332353.0,5.018163681030273
2016-03-03,5.2923102378845215,5.053850173950195,5.076920032501221,5.084619998931885,17010162.0,4.943380355834961
2016-03-04,5.3538498878479,4.884610176086426,5.053850173950195,5.007689952850342,12686442.0,4.868587493896484
2016-03-07,5.307690143585205,5.046150207519531,5.153850078582764,5.230770111083984,14287873.0,5.085470676422119
2016-03-08,5.423079967498779,5.138460159301758,5.376920223236084,5.253849983215332,20747247.0,5.107909679412842
2016-03-09,5.099999904632568,4.923079967498779,5.099999904632568,4.938459873199463,10483297.0,4.801280498504639
2016-03-10,5.069230079650879,4.938459873199463,5.0,4.984610080718994,8691092.0,4.846148490905762
2016-03-11,4.961540222167969,4.815380096435547,4.961540222167969,4.900000095367432,5127047.0,4.763888835906982
2016-03-14,5.061540126800537,4.930769920349121,4.976920127868652,5.015379905700684,6654360.0,4.876063823699951
2016-03-15,5.046150207519531,4.830770015716553,5.007689952850342,4.907690048217773,8011073.0,4.771365165710449
2016-03-16,4.953849792480469,4.753849983215332,4.938459873199463,4.7923102378845215,7248693.0,4.659190654754639
2016-03-17,4.907690048217773,4.730770111083984,4.807690143585205,4.861539840698242,15040886.0,4.726497173309326
2016-03-18,5.0307698249816895,4.869229793548584,4.876920223236084,5.0,16994901.0,4.861111164093018
2016-03-21,5.153850078582764,5.015379905700684,5.015379905700684,5.123079776763916,19357955.0,4.980772018432617
2016-03-22,5.638460159301758,5.10768985748291,5.1461501121521,5.638460159301758,40381668.0,5.481836318969727
2016-03-23,5.684619903564453,5.384610176086426,5.684619903564453,5.492310047149658,35806972.0,5.339745998382568
2016-03-24,5.492310047149658,5.369229793548584,5.461540222167969,5.415380001068115,22500710.0,5.264952659606934
2016-03-25,5.430769920349121,5.238460063934326,5.39231014251709,5.307690143585205,16657166.0,5.160254001617432
2016-03-28,5.599999904632568,5.269229888916016,5.307690143585205,5.461540222167969,25563630.0,5.309830665588379
2016-03-29,5.430769920349121,5.192309856414795,5.423079967498779,5.238460063934326,14679359.0,5.092947006225586
2016-03-30,5.369229793548584,5.253849983215332,5.323080062866211,5.330770015716553,11784189.0,5.182693004608154
2016-03-31,5.461540222167969,5.2923102378845215,5.330770015716553,5.315380096435547,10752344.0,5.167730808258057
2016-04-01,5.453849792480469,5.223080158233643,5.2923102378845215,5.361539840698242,11929047.0,5.212608337402344
2016-04-05,5.638460159301758,5.300000190734863,5.346149921417236,5.561540126800537,21891213.0,5.407052993774414
2016-04-06,5.8538498878479,5.384610176086426,5.515379905700684,5.476920127868652,20285944.0,5.3247833251953125
2016-04-07,5.523079872131348,5.323080062866211,5.515379905700684,5.330770015716553,13355500.0,5.182693004608154
2016-04-08,5.323080062866211,4.992310047149658,5.2923102378845215,5.138460159301758,24831543.0,4.995725154876709
2016-04-11,5.307690143585205,5.153850078582764,5.1615400314331055,5.246150016784668,13477285.0,5.100423336029053
2016-04-12,5.238460063934326,5.099999904632568,5.230770111083984,5.184619903564453,12370153.0,5.040602684020996
2016-04-13,5.376920223236084,5.2153801918029785,5.2153801918029785,5.2923102378845215,19062617.0,5.145301342010498
2016-04-14,5.423079967498779,5.269229888916016,5.330770015716553,5.369229793548584,14412121.0,5.2200846672058105
2016-04-15,5.415380001068115,5.2846198081970215,5.376920223236084,5.330770015716553,9731108.0,5.182693004608154
2016-04-18,5.330770015716553,5.115379810333252,5.330770015716553,5.169229984283447,12241499.0,5.02564001083374
2016-04-19,5.276919841766357,5.1461501121521,5.184619903564453,5.199999809265137,8803359.0,5.05555534362793
2016-04-20,5.253849983215332,4.89231014251709,5.2153801918029785,5.0,12935910.0,4.861111164093018
2016-04-21,5.2153801918029785,4.9692301750183105,4.9692301750183105,5.0307698249816895,17072224.0,4.891026020050049
2016-04-22,5.0,4.869229793548584,4.961540222167969,4.984610080718994,8817711.0,4.846148490905762
2016-04-25,5.007689952850342,4.876920223236084,5.0,4.946149826049805,5304166.0,4.8087568283081055
2016-04-26,4.984610080718994,4.907690048217773,4.946149826049805,4.976920127868652,4098287.0,4.838672161102295
2016-04-27,5.061540126800537,4.946149826049805,5.0,4.984610080718994,5629339.0,4.846148490905762
2016-04-28,5.023079872131348,4.8384599685668945,4.984610080718994,4.953849792480469,5465782.0,4.816242694854736
2016-04-29,4.984610080718994,4.869229793548584,4.946149826049805,4.930769920349121,6812708.0,4.793804168701172
2016-05-03,5.053850173950195,4.923079967498779,4.946149826049805,5.046150207519531,8236736.0,4.905979156494141
2016-05-04,5.192309856414795,5.0,5.053850173950195,5.184619903564453,13035155.0,5.040602684020996
2016-05-05,5.230770111083984,5.099999904632568,5.138460159301758,5.1461501121521,6919256.0,5.003201484680176
2016-05-06,5.238460063934326,4.930769920349121,5.138460159301758,4.938459873199463,10597406.0,4.801280498504639
2016-05-09,4.907690048217773,4.615379810333252,4.907690048217773,4.684619903564453,11486875.0,4.5544915199279785
2016-05-10,4.746150016784668,4.6461501121521,4.6461501121521,4.730770111083984,4556640.0,4.59935998916626
2016-05-11,4.769229888916016,4.684619903564453,4.738460063934326,4.699999809265137,3304464.0,4.569444179534912
2016-05-12,4.723080158233643,4.60768985748291,4.615379810333252,4.723080158233643,4119789.0,4.591883659362793
2016-05-13,4.807690143585205,4.684619903564453,4.723080158233643,4.7076897621154785,4829126.0,4.576920509338379
2016-05-16,4.769229888916016,4.638460159301758,4.769229888916016,4.730770111083984,5449522.0,4.59935998916626
2016-05-17,4.7846198081970215,4.699999809265137,4.730770111083984,4.7153801918029785,4732638.0,4.584397315979004
2016-05-18,4.7153801918029785,4.546150207519531,4.7076897621154785,4.576920032501221,6957454.0,4.4497833251953125
2016-05-19,4.653850078582764,4.561540126800537,4.599999904632568,4.569230079650879,3859332.0,4.442306995391846
2016-05-20,4.6461501121521,4.523079872131348,4.538459777832031,4.638460159301758,4716232.0,4.509613990783691
2016-05-23,4.769229888916016,4.623079776763916,4.638460159301758,4.692309856414795,5054731.0,4.561967849731445
2016-05-24,4.684619903564453,4.60768985748291,4.684619903564453,4.623079776763916,4271621.0,4.4946608543396
2016-05-25,4.6615400314331055,4.569230079650879,4.6461501121521,4.584619998931885,3621280.0,4.457269191741943
2016-05-26,4.60768985748291,4.461540222167969,4.584619998931885,4.546150207519531,5413512.0,4.419867992401123
2016-05-27,4.599999904632568,4.523079872131348,4.546150207519531,4.569230079650879,3230367.0,4.442306995391846
2016-05-30,4.576920032501221,4.492310047149658,4.538459777832031,4.515379905700684,4061103.0,4.389952659606934
2016-05-31,4.669229984283447,4.546150207519531,4.546150207519531,4.6615400314331055,7677398.0,4.532052516937256
2016-06-01,4.699999809265137,4.630770206451416,4.6615400314331055,4.6461501121521,6673680.0,4.517090320587158
2016-06-02,4.746150016784668,4.623079776763916,4.623079776763916,4.7153801918029785,9864240.0,4.584397315979004
2016-06-03,4.7153801918029785,4.6461501121521,4.7153801918029785,4.692309856414795,6677654.0,4.561967849731445
2016-06-06,4.699999809265137,4.623079776763916,4.692309856414795,4.653850078582764,7164497.0,4.524576187133789
2016-06-07,4.6615400314331055,4.599999904632568,4.653850078582764,4.6461501121521,4882993.0,4.517090320587158
2016-06-08,4.653850078582764,4.569230079650879,4.6461501121521,4.592309951782227,5192818.0,4.46474552154541
2016-06-13,4.561540126800537,4.430769920349121,4.553850173950195,4.430769920349121,8235748.0,4.307693004608154
2016-06-14,4.446149826049805,4.330770015716553,4.415380001068115,4.446149826049805,6253187.0,4.322645664215088
2016-06-15,4.553850173950195,4.361539840698242,4.384610176086426,4.492310047149658,5360524.0,4.367523670196533
2016-06-16,4.561540126800537,4.438459873199463,4.523079872131348,4.446149826049805,5740178.0,4.322645664215088
2016-06-17,4.569230079650879,4.461540222167969,4.461540222167969,4.546150207519531,9430921.0,4.419867992401123
2016-06-20,4.553850173950195,4.438459873199463,4.553850173950195,4.453849792480469,5132562.0,4.330131530761719
2016-06-21,4.5307698249816895,4.430769920349121,4.476920127868652,4.446149826049805,4246647.0,4.322645664215088
2016-06-22,4.515379905700684,4.415380001068115,4.430769920349121,4.492310047149658,4019788.0,4.367523670196533
2016-06-23,4.515379905700684,4.430769920349121,4.515379905700684,4.492310047149658,5377569.0,4.367523670196533
2016-06-24,4.769229888916016,4.461540222167969,4.492310047149658,4.599999904632568,22768032.0,4.472221851348877
2016-06-27,4.769229888916016,4.60768985748291,4.60768985748291,4.676919937133789,16678854.0,4.547005653381348
2016-06-28,4.6615400314331055,4.569230079650879,4.6461501121521,4.6461501121521,10749941.0,4.517090320587158
2016-06-29,4.684619903564453,4.584619998931885,4.6615400314331055,4.623079776763916,8862025.0,4.4946608543396
2016-06-30,4.6461501121521,4.584619998931885,4.6461501121521,4.615379810333252,5985926.0,4.487174987792969
2016-07-01,4.638460159301758,4.569230079650879,4.615379810333252,4.599999904632568,6072978.0,4.472221851348877
2016-07-04,4.723080158233643,4.569230079650879,4.599999904632568,4.7076897621154785,13663776.0,4.576920509338379
2016-07-05,4.807690143585205,4.676919937133789,4.7076897621154785,4.7076897621154785,15392594.0,4.576920509338379
2016-07-06,4.984610080718994,4.6461501121521,4.6615400314331055,4.884610176086426,25834753.0,4.748926639556885
2016-07-07,4.861539840698242,4.776919841766357,4.8538498878479,4.807690143585205,17304935.0,4.674143314361572
2016-07-08,4.884610176086426,4.7846198081970215,4.830770015716553,4.8384599685668945,10283614.0,4.7040581703186035
2016-07-11,4.876920223236084,4.776919841766357,4.8384599685668945,4.815380096435547,11056003.0,4.681619644165039
2016-07-12,4.976920127868652,4.7846198081970215,4.800000190734863,4.923079967498779,21237755.0,4.786327838897705
2016-07-13,4.946149826049805,4.861539840698242,4.923079967498779,4.884610176086426,16080584.0,4.748926639556885
2016-07-14,4.89231014251709,4.815380096435547,4.89231014251709,4.861539840698242,9817479.0,4.726497173309326
2016-07-15,5.0307698249816895,4.846149921417236,4.876920223236084,4.946149826049805,18351473.0,4.8087568283081055
2016-07-18,5.092309951782227,4.89231014251709,4.930769920349121,5.069230079650879,21334469.0,4.928418159484863
2016-07-19,5.169229984283447,4.984610080718994,5.061540126800537,5.046150207519531,20124588.0,4.905979156494141
2016-07-20,5.115379810333252,4.992310047149658,5.046150207519531,5.053850173950195,8214059.0,4.91346549987793
2016-07-21,5.115379810333252,5.0307698249816895,5.046150207519531,5.076920032501221,9280540.0,4.93589448928833
2016-07-22,5.069230079650879,4.976920127868652,5.046150207519531,4.984610080718994,9627508.0,4.846148490905762
2016-07-25,4.992310047149658,4.915380001068115,4.984610080718994,4.938459873199463,7484189.0,4.801280498504639
2016-07-26,5.053850173950195,4.938459873199463,4.984610080718994,5.038459777832031,6911446.0,4.898502349853516
2016-07-27,5.138460159301758,4.769229888916016,5.061540126800537,4.915380001068115,20526351.0,4.778841495513916
2016-07-28,4.938459873199463,4.807690143585205,4.923079967498779,4.915380001068115,10287139.0,4.778841495513916
2016-07-29,4.953849792480469,4.861539840698242,4.915380001068115,4.900000095367432,5746209.0,4.763888835906982
2016-08-01,5.0307698249816895,4.876920223236084,4.961540222167969,4.961540222167969,14496683.0,4.823719501495361
2016-08-02,5.0,4.900000095367432,4.915380001068115,4.9692301750183105,7548654.0,4.831195831298828
2016-08-03,5.0307698249816895,4.938459873199463,4.961540222167969,4.984610080718994,10837919.0,4.846148490905762
2016-08-04,5.369229793548584,4.953849792480469,5.0,5.261539936065674,21036388.0,5.115386009216309
2016-08-05,5.307690143585205,5.169229984283447,5.192309856414795,5.2153801918029785,18646990.0,5.0705084800720215
2016-08-08,5.361539840698242,5.184619903564453,5.192309856414795,5.2846198081970215,15716415.0,5.137824535369873
2016-08-09,5.300000190734863,5.1615400314331055,5.300000190734863,5.253849983215332,17696511.0,5.107909679412842
2016-08-10,5.346149921417236,5.176919937133789,5.2153801918029785,5.184619903564453,15309034.0,5.040602684020996
2016-08-11,5.323080062866211,5.115379810333252,5.1615400314331055,5.1461501121521,15632022.0,5.003201484680176
2016-08-12,5.192309856414795,5.084619998931885,5.123079776763916,5.176919937133789,11067659.0,5.033116340637207
2016-08-15,5.2923102378845215,5.130770206451416,5.184619903564453,5.238460063934326,16697627.0,5.092947006225586
2016-08-16,5.300000190734863,5.2153801918029785,5.230770111083984,5.269229888916016,15226703.0,5.122862339019775
2016-08-17,5.423079967498779,5.230770111083984,5.269229888916016,5.307690143585205,24677822.0,5.160254001617432
2016-08-18,5.2846198081970215,5.169229984283447,5.269229888916016,5.192309856414795,17987468.0,5.048079013824463
2016-08-19,5.2153801918029785,5.138460159301758,5.199999809265137,5.169229984283447,8529257.0,5.02564001083374
2016-08-22,5.523079872131348,5.1461501121521,5.169229984283447,5.2846198081970215,28420646.0,5.137824535369873
2016-08-23,5.346149921417236,5.169229984283447,5.269229888916016,5.269229888916016,18842566.0,5.122862339019775
2016-08-24,5.323080062866211,5.230770111083984,5.238460063934326,5.269229888916016,12747995.0,5.122862339019775
2016-08-25,5.446149826049805,5.176919937133789,5.238460063934326,5.369229793548584,26378180.0,5.2200846672058105
2016-08-26,5.523079872131348,5.315380096435547,5.3384599685668945,5.515379905700684,31190246.0,5.362174987792969
2016-08-29,5.561540126800537,5.407690048217773,5.546150207519531,5.476920127868652,21260567.0,5.3247833251953125
2016-08-30,5.5,5.369229793548584,5.476920127868652,5.39231014251709,14301972.0,5.242523670196533
2016-08-31,5.438459873199463,5.323080062866211,5.384610176086426,5.415380001068115,11204282.0,5.264952659606934
2016-09-01,5.492310047149658,5.300000190734863,5.39231014251709,5.307690143585205,14788042.0,5.160254001617432
2016-09-02,5.369229793548584,5.269229888916016,5.307690143585205,5.3384599685668945,14110768.0,5.190169334411621
2016-09-05,5.523079872131348,5.376920223236084,5.423079967498779,5.39231014251709,24604499.0,5.242523670196533
2016-09-06,5.476920127868652,5.307690143585205,5.3538498878479,5.446149826049805,17025932.0,5.294867992401123
2016-09-07,5.492310047149658,5.407690048217773,5.446149826049805,5.461540222167969,13194668.0,5.309830665588379
2016-09-08,6.007689952850342,6.0,6.0,6.007689952850342,20693626.0,5.8408098220825195
2016-09-09,6.60768985748291,6.346149921417236,6.60768985748291,6.60768985748291,42986603.0,6.424142837524414
2016-09-12,7.269229888916016,6.2846198081970215,6.576920032501221,7.0,138421786.0,6.80555534362793
2016-09-13,7.699999809265137,6.8384599685668945,6.8384599685668945,7.699999809265137,44038996.0,7.486110687255859
2016-09-14,8.446149826049805,7.384610176086426,8.307689666748047,7.6461501121521,143947659.0,7.4337568283081055
2016-09-19,7.476920127868652,7.115379810333252,7.307690143585205,7.261539936065674,80774714.0,7.059830188751221
2016-09-20,7.315380096435547,7.007689952850342,7.2923102378845215,7.061540126800537,70287921.0,6.865386009216309
2016-09-21,7.199999809265137,6.938459873199463,7.069230079650879,7.0,55486347.0,6.80555534362793
2016-09-22,7.115379810333252,6.976920127868652,7.069230079650879,7.099999904632568,47288315.0,6.902777671813965
2016-09-23,7.461540222167969,7.10768985748291,7.138460159301758,7.1615400314331055,68455107.0,6.962608337402344
2016-09-26,7.176919937133789,6.515379905700684,7.176919937133789,6.538459777832031,63715000.0,6.356835842132568
2016-09-27,6.60768985748291,6.415380001068115,6.523079872131348,6.599999904632568,33546286.0,6.416666507720947
2016-09-28,6.723080158233643,6.546150207519531,6.546150207519531,6.592309951782227,30535333.0,6.4091901779174805
2016-09-29,6.761539936065674,6.546150207519531,6.592309951782227,6.684619903564453,36464288.0,6.498935699462891
2016-09-30,6.7153801918029785,6.599999904632568,6.7076897621154785,6.653850078582764,19055556.0,6.469020843505859
2016-10-10,6.869229793548584,6.6615400314331055,6.746150016784668,6.761539936065674,21108965.0,6.573719501495361
2016-10-11,7.2846198081970215,6.807690143585205,6.876920223236084,7.053850173950195,48271290.0,6.857909679412842
2016-10-12,7.023079872131348,6.869229793548584,6.961540222167969,6.915380001068115,23866558.0,6.723286151885986
2016-10-13,7.60768985748291,7.323080062866211,7.599999904632568,7.60768985748291,37584098.0,7.396365165710449
2016-10-14,8.184619903564453,7.60768985748291,7.8384599685668945,7.638460159301758,96426694.0,7.426280498504639
2016-10-17,7.769229888916016,7.230770111083984,7.738460063934326,7.253849983215332,64647411.0,7.052353858947754
2016-10-18,7.446149826049805,7.169229984283447,7.2923102378845215,7.3538498878479,44186095.0,7.149576187133789
2016-10-19,7.453849792480469,7.261539936065674,7.315380096435547,7.415380001068115,31088097.0,7.209397315979004
2016-10-20,7.384610176086426,7.2076897621154785,7.384610176086426,7.223080158233643,26368067.0,7.022439002990723
2016-10-21,7.407690048217773,7.130770206451416,7.176919937133789,7.261539936065674,31425724.0,7.059830188751221
2016-10-24,7.461540222167969,7.169229984283447,7.230770111083984,7.438459873199463,34693692.0,7.231835842132568
2016-10-25,7.584619998931885,7.369229793548584,7.446149826049805,7.438459873199463,29620849.0,7.231835842132568
2016-10-26,7.39231014251709,7.230770111083984,7.39231014251709,7.300000190734863,20488078.0,7.097222328186035
2016-10-27,7.415380001068115,7.246150016784668,7.346149921417236,7.2846198081970215,17394373.0,7.082269191741943
2016-10-28,7.361539840698242,7.123079776763916,7.361539840698242,7.130770206451416,19788925.0,6.932693004608154
2016-10-31,7.092309951782227,6.8538498878479,7.092309951782227,6.946149826049805,18049328.0,6.753201007843018
2016-11-01,7.053850173950195,6.961540222167969,6.961540222167969,7.046150207519531,15454136.0,6.850423812866211
2016-11-02,7.523079872131348,6.930769920349121,7.038459777832031,7.407690048217773,46775433.0,7.201920986175537
2016-11-03,7.415380001068115,7.192309856414795,7.300000190734863,7.315380096435547,28678546.0,7.112174987792969
2016-11-04,7.592309951782227,7.230770111083984,7.300000190734863,7.253849983215332,29574463.0,7.052353858947754
2016-11-07,7.230770111083984,7.023079872131348,7.199999809265137,7.123079776763916,18108317.0,6.925216197967529
2016-11-08,7.2153801918029785,7.038459777832031,7.115379810333252,7.076920032501221,15143332.0,6.880338668823242
2016-11-09,7.076920032501221,6.753849983215332,7.076920032501221,6.915380001068115,23381020.0,6.723286151885986
2016-11-10,7.023079872131348,6.923079967498779,6.953849792480469,6.961540222167969,16293475.0,6.768164157867432
2016-11-11,7.1615400314331055,6.861539840698242,6.961540222167969,7.0307698249816895,25222537.0,6.835470676422119
2016-11-14,7.123079776763916,6.89231014251709,7.0,7.069230079650879,21751659.0,6.872862339019775
2016-11-15,7.099999904632568,6.992310047149658,7.023079872131348,7.053850173950195,14210063.0,6.857909679412842
2016-11-16,7.099999904632568,7.0,7.084619998931885,7.0307698249816895,11689730.0,6.835470676422119
2016-11-17,7.061540126800537,6.961540222167969,7.038459777832031,6.992310047149658,11622068.0,6.798079013824463
2016-11-18,7.015379905700684,6.923079967498779,7.0,6.946149826049805,10970125.0,6.753201007843018
2016-11-21,6.992310047149658,6.8538498878479,6.884610176086426,6.89231014251709,14540158.0,6.700857162475586
2016-11-22,6.961540222167969,6.876920223236084,6.876920223236084,6.946149826049805,11242107.0,6.753201007843018
2016-11-23,6.976920127868652,6.884610176086426,6.961540222167969,6.915380001068115,12931919.0,6.723286151885986
2016-11-24,7.10768985748291,6.861539840698242,6.869229793548584,7.023079872131348,24695102.0,6.827994346618652
2016-11-25,7.023079872131348,6.807690143585205,6.984610080718994,6.953849792480469,14559162.0,6.760687351226807
2016-11-28,6.976920127868652,6.89231014251709,6.923079967498779,6.923079967498779,10447466.0,6.730772018432617
2016-11-29,7.184619903564453,6.915380001068115,6.923079967498779,7.0,26696923.0,6.80555534362793
2016-11-30,7.015379905700684,6.884610176086426,6.976920127868652,6.923079967498779,13542313.0,6.730772018432617
2016-12-01,7.061540126800537,6.869229793548584,6.923079967498779,7.053850173950195,19698874.0,6.857909679412842
2016-12-02,7.069230079650879,6.923079967498779,7.046150207519531,6.923079967498779,14588397.0,6.730772018432617
2016-12-05,6.89231014251709,6.453849792480469,6.884610176086426,6.569230079650879,20876163.0,6.386751174926758
2016-12-06,6.676919937133789,6.5307698249816895,6.569230079650879,6.569230079650879,10366822.0,6.386751174926758
2016-12-07,6.746150016784668,6.561540126800537,6.569230079650879,6.692309856414795,10999662.0,6.506412506103516
2016-12-08,6.846149921417236,6.653850078582764,6.738460063934326,6.6615400314331055,11353595.0,6.476497173309326
2016-12-09,6.6461501121521,6.538459777832031,6.6461501121521,6.561540126800537,9661949.0,6.379274845123291
2016-12-12,6.6615400314331055,6.153850078582764,6.561540126800537,6.192309856414795,15176948.0,6.020301342010498
2016-12-13,6.269229888916016,6.015379905700684,6.199999809265137,6.176919937133789,12206847.0,6.005338668823242
2016-12-14,6.253849983215332,6.092309951782227,6.184619903564453,6.123079776763916,7602054.0,5.952994346618652
2016-12-15,6.2076897621154785,6.046150207519531,6.10768985748291,6.153850078582764,8448048.0,5.982909679412842
2016-12-16,6.184619903564453,6.092309951782227,6.169229984283447,6.1461501121521,6688428.0,5.975423812866211
2016-12-19,6.130770206451416,6.053850173950195,6.130770206451416,6.061540126800537,6754455.0,5.893164157867432
2016-12-20,6.10768985748291,5.961540222167969,6.084619998931885,5.976920127868652,8243292.0,5.81089448928833
2016-12-21,6.092309951782227,6.0,6.0,6.084619998931885,7161125.0,5.915602684020996
2016-12-22,6.692309856414795,6.169229984283447,6.184619903564453,6.692309856414795,12108844.0,6.506412506103516
2016-12-23,7.2923102378845215,6.7923102378845215,6.8384599685668945,6.907690048217773,58852244.0,6.7158098220825195
2016-12-26,7.115379810333252,6.484610080718994,6.923079967498779,6.7923102378845215,39056657.0,6.603634834289551
2016-12-27,6.823080062866211,6.576920032501221,6.738460063934326,6.692309856414795,23113305.0,6.506412506103516
2016-12-28,6.653850078582764,6.515379905700684,6.653850078582764,6.546150207519531,16215832.0,6.364312648773193
2016-12-29,6.815380096435547,6.584619998931885,6.584619998931885,6.6615400314331055,22031471.0,6.476497173309326
2016-12-30,6.60768985748291,6.446149826049805,6.60768985748291,6.461540222167969,16317692.0,6.282052993774414
2017-01-03,6.669229984283447,6.438459873199463,6.461540222167969,6.630770206451416,15215851.0,6.446581840515137
2017-01-04,6.746150016784668,6.538459777832031,6.653850078582764,6.692309856414795,15575589.0,6.506412506103516
2017-01-05,6.761539936065674,6.630770206451416,6.730770111083984,6.6615400314331055,13560376.0,6.476497173309326
2017-01-06,6.807690143585205,6.623079776763916,6.6615400314331055,6.7153801918029785,15578040.0,6.528841972351074
2017-01-09,6.807690143585205,6.638460159301758,6.7076897621154785,6.753849983215332,12722955.0,6.5662431716918945
2017-01-10,6.815380096435547,6.669229984283447,6.7923102378845215,6.7076897621154785,11026078.0,6.521365165710449
2017-01-11,6.823080062866211,6.623079776763916,6.669229984283447,6.630770206451416,11833842.0,6.446581840515137
2017-01-12,6.630770206451416,6.476920127868652,6.599999904632568,6.484610080718994,8531607.0,6.3044819831848145
2017-01-13,6.546150207519531,6.2153801918029785,6.507689952850342,6.2923102378845215,9098059.0,6.117523670196533
2017-01-16,6.2923102378845215,5.6615400314331055,6.2923102378845215,6.0,18390149.0,5.8333330154418945
2017-01-17,6.015379905700684,5.7846198081970215,5.946149826049805,6.0,13012849.0,5.8333330154418945
2017-01-18,6.123079776763916,5.938459873199463,5.984610080718994,6.115379810333252,10995164.0,5.945508003234863
2017-01-19,6.153850078582764,6.0,6.138460159301758,6.0,8855198.0,5.8333330154418945
2017-01-20,6.1461501121521,5.961540222167969,6.069230079650879,6.061540126800537,8053797.0,5.893164157867432
2017-01-23,6.169229984283447,6.069230079650879,6.069230079650879,6.1615400314331055,6376207.0,5.990386009216309
2017-01-24,6.3538498878479,6.099999904632568,6.153850078582764,6.2076897621154785,11522999.0,6.035254001617432
2017-01-25,6.2153801918029785,6.099999904632568,6.2153801918029785,6.123079776763916,7155070.0,5.952994346618652
2017-01-26,6.1615400314331055,6.10768985748291,6.115379810333252,6.1461501121521,4118920.0,5.975423812866211
2017-02-03,6.2076897621154785,6.099999904632568,6.130770206451416,6.10768985748291,3851851.0,5.9380316734313965
2017-02-06,6.1461501121521,5.976920127868652,6.10768985748291,6.1461501121521,7259613.0,5.975423812866211
2017-02-07,6.569230079650879,6.092309951782227,6.10768985748291,6.438459873199463,19689597.0,6.259613513946533
2017-02-08,6.39231014251709,6.276919841766357,6.3384599685668945,6.384610176086426,12131284.0,6.207259654998779
2017-02-09,6.630770206451416,6.346149921417236,6.369229793548584,6.584619998931885,21059317.0,6.401713848114014
2017-02-10,7.076920032501221,6.515379905700684,6.653850078582764,6.800000190734863,36520504.0,6.611111164093018
2017-02-13,6.861539840698242,6.699999809265137,6.769229888916016,6.761539936065674,16802279.0,6.573719501495361
2017-02-14,6.946149826049805,6.6461501121521,6.746150016784668,6.7923102378845215,19911260.0,6.603634834289551
2017-02-15,6.815380096435547,6.584619998931885,6.776919841766357,6.60768985748291,15643607.0,6.424142837524414
2017-02-16,6.7153801918029785,6.584619998931885,6.599999904632568,6.676919937133789,9295089.0,6.49144983291626
2017-02-17,6.769229888916016,6.592309951782227,6.676919937133789,6.684619903564453,12403084.0,6.498935699462891
2017-02-20,6.915380001068115,6.684619903564453,6.684619903564453,6.876920223236084,21214177.0,6.68589448928833
2017-02-21,6.915380001068115,6.7923102378845215,6.8538498878479,6.846149921417236,14287620.0,6.655979156494141
2017-02-22,6.992310047149658,6.7846198081970215,6.807690143585205,6.938459873199463,21365403.0,6.745724678039551
2017-02-23,6.923079967498779,6.6615400314331055,6.884610176086426,6.746150016784668,22585175.0,6.5587568283081055
2017-02-24,6.730770111083984,6.630770206451416,6.730770111083984,6.699999809265137,9789703.0,6.513888835906982
2017-02-27,6.776919841766357,6.630770206451416,6.7076897621154785,6.630770206451416,10765934.0,6.446581840515137
2017-02-28,6.669229984283447,6.60768985748291,6.630770206451416,6.6615400314331055,6394274.0,6.476497173309326
2017-03-01,6.692309856414795,6.623079776763916,6.669229984283447,6.6461501121521,6727485.0,6.4615349769592285
2017-03-02,6.723080158233643,6.584619998931885,6.684619903564453,6.599999904632568,7887993.0,6.416666507720947
2017-03-03,6.576920032501221,6.4692301750183105,6.569230079650879,6.484610080718994,8511336.0,6.3044819831848145
2017-03-06,6.569230079650879,6.484610080718994,6.5,6.561540126800537,5202964.0,6.379274845123291
2017-03-07,6.569230079650879,6.5,6.561540126800537,6.515379905700684,6424730.0,6.334396839141846
2017-03-08,6.546150207519531,6.484610080718994,6.5307698249816895,6.5307698249816895,4107645.0,6.349359512329102
2017-03-09,6.523079872131348,6.307690143585205,6.523079872131348,6.3538498878479,10862208.0,6.177353858947754
2017-03-10,6.453849792480469,6.330770015716553,6.369229793548584,6.3384599685668945,4562073.0,6.162391662597656
2017-03-13,6.400000095367432,6.330770015716553,6.3384599685668945,6.384610176086426,5403374.0,6.207259654998779
2017-03-14,6.461540222167969,6.384610176086426,6.407690048217773,6.39231014251709,6701878.0,6.214745998382568
2017-03-15,6.430769920349121,6.307690143585205,6.361539840698242,6.330770015716553,6107320.0,6.1549153327941895
2017-03-16,6.5,6.315380096435547,6.315380096435547,6.476920127868652,9411595.0,6.297005653381348
2017-03-17,6.523079872131348,6.384610176086426,6.523079872131348,6.39231014251709,5646699.0,6.214745998382568
2017-03-20,6.400000095367432,6.276919841766357,6.361539840698242,6.307690143585205,7808871.0,6.132476329803467
2017-03-21,6.3384599685668945,6.253849983215332,6.323080062866211,6.2923102378845215,4278011.0,6.117523670196533
2017-03-22,6.2846198081970215,6.176919937133789,6.2846198081970215,6.199999809265137,6288535.0,6.027777671813965
2017-03-23,6.823080062866211,6.376920223236084,6.453849792480469,6.630770206451416,48256686.0,6.446581840515137
2017-03-24,6.599999904632568,6.300000190734863,6.546150207519531,6.446149826049805,25758619.0,6.26708984375
2017-03-27,6.430769920349121,6.307690143585205,6.423079967498779,6.307690143585205,13578665.0,6.132476329803467
2017-03-28,6.384610176086426,6.2846198081970215,6.315380096435547,6.315380096435547,7861649.0,6.139952659606934
2017-03-29,6.5307698249816895,6.261539936065674,6.346149921417236,6.3538498878479,12810709.0,6.177353858947754
2017-03-30,6.5,6.238460063934326,6.330770015716553,6.376920223236084,13087577.0,6.1997833251953125
2017-03-31,6.446149826049805,6.3384599685668945,6.3384599685668945,6.415380001068115,10291416.0,6.237174987792969
2017-04-05,6.523079872131348,6.369229793548584,6.461540222167969,6.523079872131348,15502604.0,6.341883182525635
2017-04-06,6.6461501121521,6.461540222167969,6.492310047149658,6.5307698249816895,14731406.0,6.349359512329102
2017-04-07,6.615379810333252,6.476920127868652,6.5,6.546150207519531,15646273.0,6.364312648773193
2017-04-10,6.846149921417236,6.546150207519531,6.546150207519531,6.738460063934326,30373878.0,6.551280498504639
2017-04-11,6.915380001068115,6.576920032501221,6.699999809265137,6.699999809265137,27072888.0,6.513888835906982
2017-04-12,6.692309856414795,6.523079872131348,6.669229984283447,6.576920032501221,13571603.0,6.394227504730225
2017-04-13,6.623079776763916,6.515379905700684,6.553850173950195,6.569230079650879,10141043.0,6.386751174926758
2017-04-14,6.630770206451416,6.384610176086426,6.576920032501221,6.39231014251709,11355500.0,6.214745998382568
2017-04-17,6.361539840698242,6.261539936065674,6.346149921417236,6.2923102378845215,8825713.0,6.117523670196533
2017-04-18,6.3384599685668945,6.184619903564453,6.300000190734863,6.192309856414795,6272073.0,6.020301342010498
2017-04-19,6.238460063934326,5.976920127868652,6.199999809265137,6.015379905700684,9546660.0,5.848286151885986
2017-04-20,6.123079776763916,6.015379905700684,6.015379905700684,6.092309951782227,6357520.0,5.923079013824463
2017-04-21,6.230770111083984,6.10768985748291,6.115379810333252,6.130770206451416,6481540.0,5.960471153259277
2017-04-24,6.153850078582764,5.692309856414795,6.153850078582764,5.738460063934326,10947784.0,5.5790581703186035
2017-04-25,5.861539840698242,5.738460063934326,5.746150016784668,5.753849983215332,4582341.0,5.594020843505859
2017-04-26,5.815380096435547,5.7153801918029785,5.753849983215332,5.807690143585205,3988825.0,5.646365165710449
2017-04-27,5.815380096435547,5.60768985748291,5.815380096435547,5.746150016784668,6744964.0,5.58653450012207
2017-04-28,5.923079967498779,5.746150016784668,5.769229888916016,5.907690048217773,5821071.0,5.743587493896484
2017-05-02,5.907690048217773,5.830770015716553,5.884610176086426,5.876920223236084,4465264.0,5.713672161102295
2017-05-03,5.900000095367432,5.746150016784668,5.846149921417236,5.7846198081970215,5723247.0,5.623935699462891
2017-05-04,5.7923102378845215,5.699999809265137,5.7846198081970215,5.723080158233643,4951935.0,5.56410551071167
2017-05-05,5.723080158233643,5.553850173950195,5.692309856414795,5.569230079650879,5981857.0,5.414529323577881
2017-05-08,5.576920032501221,5.423079967498779,5.546150207519531,5.430769920349121,5100420.0,5.2799153327941895
2017-05-09,5.507689952850342,5.400000095367432,5.415380001068115,5.476920127868652,3851710.0,5.3247833251953125
2017-05-10,5.5,5.253849983215332,5.476920127868652,5.2923102378845215,5864712.0,5.145301342010498
2017-05-11,5.2923102378845215,5.015379905700684,5.2846198081970215,5.153850078582764,7813408.0,5.010687351226807
2017-05-12,5.184619903564453,5.084619998931885,5.1461501121521,5.138460159301758,4070560.0,4.995725154876709
2017-05-15,5.223080158233643,5.1461501121521,5.153850078582764,5.199999809265137,4259251.0,5.05555534362793
2017-05-16,5.276919841766357,5.099999904632568,5.184619903564453,5.269229888916016,6238909.0,5.122862339019775
2017-05-17,5.330770015716553,5.2076897621154785,5.253849983215332,5.2923102378845215,5722592.0,5.145301342010498
2017-05-18,5.323080062866211,5.153850078582764,5.223080158233643,5.238460063934326,4786927.0,5.092947006225586
2017-05-19,5.2923102378845215,5.2153801918029785,5.246150016784668,5.253849983215332,3222830.0,5.107909679412842
2017-05-22,5.361539840698242,5.246150016784668,5.261539936065674,5.269229888916016,6527206.0,5.122862339019775
2017-05-23,5.253849983215332,4.9692301750183105,5.253849983215332,5.015379905700684,6340084.0,4.876063823699951
2017-05-24,5.061540126800537,4.900000095367432,4.976920127868652,5.023079872131348,3984765.0,4.883549690246582
2017-05-25,5.099999904632568,4.938459873199463,4.992310047149658,5.084619998931885,4763575.0,4.943380355834961
2017-05-26,5.1461501121521,5.084619998931885,5.084619998931885,5.099999904632568,3292695.0,4.9583330154418945
2017-05-31,5.176919937133789,5.076920032501221,5.130770206451416,5.084619998931885,4233768.0,4.943380355834961
2017-06-01,5.076920032501221,4.923079967498779,5.069230079650879,4.930769920349121,4038915.0,4.793804168701172
2017-06-02,5.10768985748291,4.869229793548584,4.938459873199463,5.099999904632568,6962650.0,4.9583330154418945
2017-06-05,5.115379810333252,5.015379905700684,5.099999904632568,5.053850173950195,4080129.0,4.91346549987793
2017-06-06,5.115379810333252,5.038459777832031,5.046150207519531,5.10768985748291,4260674.0,4.965809345245361
2017-06-07,5.230770111083984,5.076920032501221,5.130770206451416,5.230770111083984,7142805.0,5.085470676422119
2017-06-08,5.269229888916016,5.169229984283447,5.2153801918029785,5.176919937133789,5114288.0,5.033116340637207
2017-06-09,5.2076897621154785,5.130770206451416,5.153850078582764,5.199999809265137,4380981.0,5.05555534362793
2017-06-12,5.199999809265137,5.076920032501221,5.176919937133789,5.123079776763916,4068851.0,4.980772018432617
2017-06-13,5.192309856414795,5.123079776763916,5.123079776763916,5.169229984283447,2932137.0,5.02564001083374
2017-06-14,5.246150016784668,5.092309951782227,5.138460159301758,5.192309856414795,6516668.0,5.048079013824463
2017-06-15,5.269229888916016,5.1461501121521,5.176919937133789,5.261539936065674,5568305.0,5.115386009216309
2017-06-16,5.2846198081970215,5.199999809265137,5.269229888916016,5.2153801918029785,4855840.0,5.0705084800720215
2017-06-19,5.369229793548584,5.223080158233643,5.230770111083984,5.346149921417236,7070752.0,5.197645664215088
2017-06-20,5.484610080718994,5.300000190734863,5.315380096435547,5.3384599685668945,8822862.0,5.190169334411621
2017-06-21,5.361539840698242,5.253849983215332,5.361539840698242,5.300000190734863,6139796.0,5.152777671813965
2017-06-22,5.323080062866211,5.176919937133789,5.2846198081970215,5.184619903564453,4827089.0,5.040602684020996
2017-06-23,5.2076897621154785,5.084619998931885,5.199999809265137,5.169229984283447,4864102.0,5.02564001083374
2017-06-26,5.269229888916016,5.130770206451416,5.138460159301758,5.253849983215332,6430030.0,5.107909679412842
2017-06-27,5.323080062866211,5.230770111083984,5.253849983215332,5.2846198081970215,4844708.0,5.137824535369873
2017-06-28,5.3384599685668945,5.223080158233643,5.261539936065674,5.300000190734863,6138492.0,5.152777671813965
2017-06-29,5.361539840698242,5.2923102378845215,5.2923102378845215,5.315380096435547,5292353.0,5.167730808258057
2017-06-30,5.300000190734863,5.238460063934326,5.2923102378845215,5.276919841766357,4428723.0,5.130338668823242
2017-07-03,5.476920127868652,5.2923102378845215,5.330770015716553,5.446149826049805,13181600.0,5.294867992401123
2017-07-04,5.476920127868652,5.3538498878479,5.461540222167969,5.39231014251709,7629427.0,5.242523670196533
2017-07-05,5.461540222167969,5.369229793548584,5.369229793548584,5.407690048217773,7682420.0,5.257476329803467
2017-07-06,5.523079872131348,5.39231014251709,5.39231014251709,5.492310047149658,10736047.0,5.339745998382568
2017-07-07,5.623079776763916,5.438459873199463,5.4692301750183105,5.60768985748291,12872013.0,5.451920509338379
2017-07-10,5.753849983215332,5.515379905700684,5.592309951782227,5.623079776763916,19204820.0,5.466883182525635
2017-07-11,5.623079776763916,5.453849792480469,5.623079776763916,5.484610080718994,10131228.0,5.332259654998779
2017-07-12,5.546150207519531,5.438459873199463,5.476920127868652,5.538459777832031,9580733.0,5.384613513946533
2017-07-13,5.723080158233643,5.515379905700684,5.546150207519531,5.699999809265137,16912155.0,5.541666507720947
2017-07-14,5.7923102378845215,5.623079776763916,5.684619903564453,5.699999809265137,15437507.0,5.541666507720947
2017-07-17,5.684619903564453,5.369229793548584,5.684619903564453,5.4692301750183105,13793209.0,5.317306995391846
2017-07-18,5.776919841766357,5.453849792480469,5.476920127868652,5.753849983215332,14975940.0,5.594020843505859
2017-07-19,6.0,5.7076897621154785,5.7153801918029785,5.984610080718994,29219000.0,5.818370819091797
2017-07-20,5.984610080718994,5.830770015716553,5.938459873199463,5.89231014251709,16701451.0,5.728634834289551
2017-07-21,5.89231014251709,5.7923102378845215,5.89231014251709,5.830770015716553,11116030.0,5.668804168701172
2017-07-24,5.884610176086426,5.776919841766357,5.815380096435547,5.861539840698242,9192939.0,5.698719024658203
2017-07-25,6.069230079650879,5.7923102378845215,5.861539840698242,5.984610080718994,22341073.0,5.818370819091797
2017-07-26,6.015379905700684,5.823080062866211,5.9692301750183105,5.900000095367432,15295165.0,5.736111164093018
2017-07-27,5.976920127868652,5.823080062866211,5.846149921417236,5.876920223236084,13783607.0,5.713672161102295
2017-07-28,5.923079967498779,5.738460063934326,5.846149921417236,5.89231014251709,12113569.0,5.728634834289551
2017-07-31,6.092309951782227,5.876920223236084,5.884610176086426,6.053850173950195,27029102.0,5.885687351226807
2017-08-01,6.046150207519531,5.8538498878479,6.0307698249816895,5.876920223236084,18211038.0,5.713672161102295
2017-08-02,6.038459777832031,5.846149921417236,5.861539840698242,5.938459873199463,22375052.0,5.773502349853516
2017-08-03,6.430769920349121,5.8538498878479,5.915380001068115,6.2923102378845215,46503843.0,6.117523670196533
2017-08-04,6.599999904632568,6.192309856414795,6.330770015716553,6.2076897621154785,52474797.0,6.035254001617432
2017-08-07,6.553850173950195,6.038459777832031,6.300000190734863,6.546150207519531,46345413.0,6.364312648773193
2017-08-08,6.584619998931885,6.346149921417236,6.4692301750183105,6.423079967498779,35006530.0,6.2446608543396
2017-08-09,6.630770206451416,6.192309856414795,6.39231014251709,6.576920032501221,38794346.0,6.394227504730225
2017-08-10,6.5307698249816895,6.330770015716553,6.461540222167969,6.3384599685668945,24413961.0,6.162391662597656
2017-08-11,6.2153801918029785,5.738460063934326,6.2153801918029785,5.8384599685668945,29606443.0,5.676280498504639
2017-08-14,5.976920127868652,5.769229888916016,5.7923102378845215,5.884610176086426,15387448.0,5.721148490905762
2017-08-15,5.876920223236084,5.7153801918029785,5.830770015716553,5.761539936065674,12975329.0,5.601497173309326
2017-08-16,5.8384599685668945,5.615379810333252,5.769229888916016,5.7153801918029785,12006016.0,5.556619644165039
2017-08-17,5.823080062866211,5.692309856414795,5.7923102378845215,5.769229888916016,12041684.0,5.608973503112793
2017-08-18,5.753849983215332,5.6615400314331055,5.692309856414795,5.7153801918029785,6601728.0,5.556619644165039
2017-08-21,5.907690048217773,5.7153801918029785,5.761539936065674,5.900000095367432,16660316.0,5.736111164093018
2017-08-22,5.953849792480469,5.7923102378845215,5.861539840698242,5.930769920349121,12059854.0,5.766026020050049
2017-08-23,5.884610176086426,5.800000190734863,5.846149921417236,5.861539840698242,10103015.0,5.698719024658203
2017-08-24,5.930769920349121,5.861539840698242,5.869229793548584,5.89231014251709,6981317.0,5.728634834289551
2017-08-25,6.076920032501221,5.884610176086426,5.884610176086426,5.992310047149658,14919850.0,5.825856685638428
2017-08-28,6.023079872131348,5.815380096435547,5.930769920349121,5.946149826049805,15001690.0,5.780979156494141
2017-08-29,6.023079872131348,5.8384599685668945,5.938459873199463,5.861539840698242,12094590.0,5.698719024658203
2017-08-30,6.123079776763916,5.800000190734863,5.815380096435547,6.046150207519531,20975385.0,5.878201484680176
2017-08-31,6.0307698249816895,5.907690048217773,6.0,5.961540222167969,16105498.0,5.7959418296813965
2017-09-01,6.407690048217773,5.923079967498779,5.923079967498779,6.176919937133789,35161236.0,6.005338668823242
2017-09-04,6.376920223236084,6.130770206451416,6.246150016784668,6.253849983215332,24288351.0,6.080132007598877
2017-09-05,6.230770111083984,6.099999904632568,6.199999809265137,6.130770206451416,12925491.0,5.960471153259277
2017-09-06,6.307690143585205,6.046150207519531,6.10768985748291,6.2153801918029785,19647706.0,6.042730808258057
2017-09-07,6.238460063934326,6.046150207519531,6.192309856414795,6.061540126800537,14175287.0,5.893164157867432
2017-09-08,6.138460159301758,5.976920127868652,6.046150207519531,6.015379905700684,9749756.0,5.848286151885986
2017-09-11,6.007689952850342,5.900000095367432,5.953849792480469,6.0,10552163.0,5.8333330154418945
2017-09-12,6.076920032501221,5.961540222167969,6.046150207519531,6.0,9513689.0,5.8333330154418945
2017-09-13,6.169229984283447,5.984610080718994,6.023079872131348,6.153850078582764,16311102.0,5.982909679412842
2017-09-14,6.153850078582764,5.930769920349121,6.092309951782227,5.953849792480469,16163513.0,5.7884650230407715
2017-09-15,5.938459873199463,5.753849983215332,5.930769920349121,5.7846198081970215,12222554.0,5.623935699462891
2017-09-18,5.830770015716553,5.7076897621154785,5.723080158233643,5.807690143585205,4916366.0,5.646365165710449
2017-09-19,5.846149921417236,5.730770111083984,5.7923102378845215,5.753849983215332,5616111.0,5.594020843505859
2017-09-20,5.7923102378845215,5.6615400314331055,5.746150016784668,5.776919841766357,7244875.0,5.61644983291626
2017-09-21,5.823080062866211,5.684619903564453,5.746150016784668,5.684619903564453,7246569.0,5.526713848114014
2017-09-22,5.669229984283447,5.538459777832031,5.615379810333252,5.553850173950195,7785150.0,5.399576663970947
2017-09-25,5.546150207519531,5.407690048217773,5.446149826049805,5.430769920349121,6337578.0,5.2799153327941895
2017-09-26,5.553850173950195,5.438459873199463,5.461540222167969,5.523079872131348,4790250.0,5.3696608543396
2017-09-27,5.653850078582764,5.538459777832031,5.576920032501221,5.623079776763916,6621836.0,5.466883182525635
2017-09-28,5.623079776763916,5.461540222167969,5.623079776763916,5.492310047149658,5803956.0,5.339745998382568
2017-09-29,5.599999904632568,5.484610080718994,5.492310047149658,5.592309951782227,6104473.0,5.436967849731445
2017-10-09,5.7076897621154785,5.592309951782227,5.638460159301758,5.615379810333252,4138930.0,5.459396839141846
2017-10-10,5.623079776763916,5.523079872131348,5.60768985748291,5.569230079650879,4521410.0,5.414529323577881
2017-10-11,5.599999904632568,5.523079872131348,5.569230079650879,5.561540126800537,4420908.0,5.407052993774414
2017-10-12,5.60768985748291,5.476920127868652,5.584619998931885,5.592309951782227,5844619.0,5.436967849731445
2017-10-13,5.638460159301758,5.538459777832031,5.584619998931885,5.615379810333252,5452352.0,5.459396839141846
2017-10-16,5.746150016784668,5.576920032501221,5.6461501121521,5.630770206451416,8298329.0,5.47435998916626
2017-10-17,5.599999904632568,5.5,5.599999904632568,5.515379905700684,4063423.0,5.362174987792969
2017-10-18,5.546150207519531,5.446149826049805,5.546150207519531,5.461540222167969,3916152.0,5.309830665588379
2017-10-19,5.4692301750183105,5.323080062866211,5.446149826049805,5.346149921417236,4427030.0,5.197645664215088
2017-10-20,5.461540222167969,5.3384599685668945,5.3384599685668945,5.453849792480469,3617147.0,5.302353858947754
2017-10-23,5.476920127868652,5.400000095367432,5.415380001068115,5.446149826049805,2946524.0,5.294867992401123
2017-10-24,5.492310047149658,5.415380001068115,5.446149826049805,5.453849792480469,2678523.0,5.302353858947754
2017-10-25,5.484610080718994,5.430769920349121,5.453849792480469,5.461540222167969,2926246.0,5.309830665588379
2017-10-26,5.5,5.438459873199463,5.476920127868652,5.484610080718994,3324961.0,5.332259654998779
2017-10-27,5.523079872131348,5.430769920349121,5.507689952850342,5.4692301750183105,3429376.0,5.317306995391846
2017-10-30,5.553850173950195,5.323080062866211,5.5307698249816895,5.423079967498779,6340880.0,5.272439002990723
2017-10-31,5.507689952850342,5.39231014251709,5.423079967498779,5.484610080718994,4137900.0,5.332259654998779
2017-11-01,5.7076897621154785,5.492310047149658,5.515379905700684,5.6615400314331055,13759974.0,5.504274845123291
2017-11-02,5.684619903564453,5.599999904632568,5.653850078582764,5.623079776763916,6820931.0,5.466883182525635
2017-11-03,5.684619903564453,5.553850173950195,5.584619998931885,5.615379810333252,5944361.0,5.459396839141846
2017-11-06,5.730770111083984,5.538459777832031,5.576920032501221,5.699999809265137,8113730.0,5.541666507720947
2017-11-07,5.8384599685668945,5.6615400314331055,5.684619903564453,5.753849983215332,13723595.0,5.594020843505859
2017-11-08,5.738460063934326,5.584619998931885,5.699999809265137,5.599999904632568,13310644.0,5.444444179534912
2017-11-09,5.7076897621154785,5.60768985748291,5.60768985748291,5.630770206451416,9602765.0,5.47435998916626
2017-11-10,5.630770206451416,5.5,5.60768985748291,5.515379905700684,11352465.0,5.362174987792969
2017-11-13,5.630770206451416,5.461540222167969,5.476920127868652,5.615379810333252,9054323.0,5.459396839141846
2017-11-14,5.692309856414795,5.538459777832031,5.623079776763916,5.592309951782227,10870672.0,5.436967849731445
2017-11-15,5.538459777832031,5.384610176086426,5.515379905700684,5.476920127868652,6650546.0,5.3247833251953125
2017-11-16,5.669229984283447,5.461540222167969,5.4692301750183105,5.538459777832031,8041434.0,5.384613513946533
2017-11-17,5.523079872131348,5.238460063934326,5.4692301750183105,5.253849983215332,12634078.0,5.107909679412842
2017-11-20,5.276919841766357,5.153850078582764,5.192309856414795,5.223080158233643,7691071.0,5.077994346618652
2017-11-21,5.276919841766357,5.192309856414795,5.246150016784668,5.246150016784668,5875148.0,5.100423336029053
2017-11-22,5.315380096435547,5.230770111083984,5.300000190734863,5.276919841766357,5723558.0,5.130338668823242
2017-11-23,5.361539840698242,5.2076897621154785,5.238460063934326,5.238460063934326,7854484.0,5.092947006225586
2017-11-24,5.269229888916016,5.176919937133789,5.184619903564453,5.223080158233643,5363317.0,5.077994346618652
2017-11-27,5.323080062866211,5.223080158233643,5.261539936065674,5.230770111083984,7225397.0,5.085470676422119
2017-11-28,5.438459873199463,5.2153801918029785,5.238460063934326,5.39231014251709,9370510.0,5.242523670196533
2017-11-29,5.569230079650879,5.369229793548584,5.369229793548584,5.523079872131348,15860417.0,5.3696608543396
2017-11-30,5.684619903564453,5.523079872131348,5.653850078582764,5.576920032501221,16765420.0,5.422005653381348
2017-12-01,5.592309951782227,5.461540222167969,5.538459777832031,5.576920032501221,8677184.0,5.422005653381348
2017-12-04,5.669229984283447,5.5307698249816895,5.6461501121521,5.546150207519531,9463876.0,5.392090320587158
2017-12-05,5.576920032501221,5.330770015716553,5.546150207519531,5.361539840698242,8359174.0,5.212608337402344
2017-12-06,5.438459873199463,5.2923102378845215,5.346149921417236,5.407690048217773,6871572.0,5.257476329803467
2017-12-07,5.438459873199463,5.2923102378845215,5.400000095367432,5.307690143585205,5040252.0,5.160254001617432
2017-12-08,5.39231014251709,5.192309856414795,5.300000190734863,5.3538498878479,6532033.0,5.205131530761719
2017-12-11,5.407690048217773,5.315380096435547,5.39231014251709,5.376920223236084,5194593.0,5.2275614738464355
2017-12-12,5.415380001068115,5.2923102378845215,5.376920223236084,5.2923102378845215,5512626.0,5.145301342010498
2017-12-13,5.276919841766357,5.199999809265137,5.253849983215332,5.261539936065674,6373407.0,5.115386009216309
2017-12-14,5.261539936065674,5.192309856414795,5.253849983215332,5.2153801918029785,5678489.0,5.0705084800720215
2017-12-15,5.2153801918029785,5.069230079650879,5.2076897621154785,5.099999904632568,7319829.0,4.9583330154418945
2017-12-18,5.184619903564453,5.084619998931885,5.153850078582764,5.176919937133789,5381741.0,5.033116340637207
2017-12-19,5.223080158233643,5.1615400314331055,5.1615400314331055,5.2076897621154785,4678005.0,5.0630316734313965
2017-12-20,5.223080158233643,5.115379810333252,5.192309856414795,5.1461501121521,3208214.0,5.003201484680176
2017-12-21,5.176919937133789,5.076920032501221,5.169229984283447,5.1615400314331055,3374654.0,5.018163681030273
2017-12-22,5.2153801918029785,5.115379810333252,5.1615400314331055,5.153850078582764,3240718.0,5.010687351226807
2017-12-25,5.184619903564453,5.069230079650879,5.169229984283447,5.084619998931885,3162646.0,4.943380355834961
2017-12-26,5.169229984283447,5.076920032501221,5.076920032501221,5.1615400314331055,3716570.0,5.018163681030273
2017-12-27,5.223080158233643,5.153850078582764,5.153850078582764,5.176919937133789,4648404.0,5.033116340637207
2017-12-28,5.269229888916016,5.153850078582764,5.184619903564453,5.238460063934326,5770147.0,5.092947006225586
2017-12-29,5.376920223236084,5.253849983215332,5.376920223236084,5.2846198081970215,6260261.0,5.137824535369873
2018-01-02,5.384610176086426,5.2153801918029785,5.261539936065674,5.376920223236084,8316704.0,5.2275614738464355
2018-01-03,5.400000095367432,5.3384599685668945,5.361539840698242,5.3538498878479,5559700.0,5.205131530761719
2018-01-04,5.446149826049805,5.323080062866211,5.346149921417236,5.384610176086426,7808880.0,5.235037803649902
2018-01-05,5.400000095367432,5.307690143585205,5.376920223236084,5.361539840698242,6590743.0,5.212608337402344
2018-01-08,5.4692301750183105,5.330770015716553,5.369229793548584,5.430769920349121,9062534.0,5.2799153327941895
2018-01-09,5.453849792480469,5.369229793548584,5.407690048217773,5.415380001068115,5923396.0,5.264952659606934
2018-01-10,5.423079967498779,5.307690143585205,5.407690048217773,5.361539840698242,5310165.0,5.212608337402344
2018-01-11,5.376920223236084,5.307690143585205,5.3384599685668945,5.323080062866211,3984897.0,5.1752166748046875
2018-01-12,5.453849792480469,5.300000190734863,5.330770015716553,5.3384599685668945,8919306.0,5.190169334411621
2018-01-15,5.3384599685668945,5.1461501121521,5.315380096435547,5.1615400314331055,8322748.0,5.018163681030273
2018-01-16,5.269229888916016,5.169229984283447,5.192309856414795,5.230770111083984,4960872.0,5.085470676422119
2018-01-17,5.330770015716553,5.2076897621154785,5.276919841766357,5.2846198081970215,7185129.0,5.137824535369873
2018-01-18,5.423079967498779,5.223080158233643,5.261539936065674,5.384610176086426,9391411.0,5.235037803649902
2018-01-19,5.423079967498779,5.3538498878479,5.369229793548584,5.407690048217773,7755534.0,5.257476329803467
2018-01-22,5.538459777832031,5.39231014251709,5.415380001068115,5.492310047149658,13407273.0,5.339745998382568
2018-01-23,5.492310047149658,5.400000095367432,5.446149826049805,5.484610080718994,8557131.0,5.332259654998779
2018-01-24,5.5,5.415380001068115,5.484610080718994,5.446149826049805,5766155.0,5.294867992401123
2018-01-25,5.5,5.430769920349121,5.446149826049805,5.4692301750183105,5914269.0,5.317306995391846
2018-01-26,5.523079872131348,5.446149826049805,5.5,5.461540222167969,6911281.0,5.309830665588379
2018-01-29,5.569230079650879,5.476920127868652,5.484610080718994,5.538459777832031,13551151.0,5.384613513946533
2018-01-30,5.538459777832031,5.430769920349121,5.538459777832031,5.446149826049805,8285625.0,5.294867992401123
2018-01-31,5.453849792480469,5.346149921417236,5.423079967498779,5.407690048217773,6894215.0,5.257476329803467
2018-02-01,5.515379905700684,5.2923102378845215,5.453849792480469,5.307690143585205,11933400.0,5.160254001617432
2018-02-02,5.4692301750183105,5.076920032501221,5.238460063934326,5.446149826049805,15539466.0,5.294867992401123
2018-02-05,5.746150016784668,5.361539840698242,5.400000095367432,5.6461501121521,29541595.0,5.489312648773193
2018-02-06,5.738460063934326,5.476920127868652,5.553850173950195,5.5,30254179.0,5.347222328186035
2018-02-07,5.7076897621154785,5.523079872131348,5.599999904632568,5.576920032501221,19646001.0,5.422005653381348
2018-02-08,5.623079776763916,5.376920223236084,5.538459777832031,5.461540222167969,15564555.0,5.309830665588379
2018-02-09,5.376920223236084,4.976920127868652,5.330770015716553,5.053850173950195,18652394.0,4.91346549987793
2018-02-12,5.115379810333252,4.946149826049805,5.023079872131348,5.061540126800537,10404802.0,4.9209418296813965
2018-02-13,5.1615400314331055,5.076920032501221,5.084619998931885,5.092309951782227,7230709.0,4.950856685638428
2018-02-14,5.169229984283447,5.015379905700684,5.115379810333252,5.130770206451416,6785717.0,4.988248825073242
2018-02-22,5.199999809265137,5.130770206451416,5.153850078582764,5.199999809265137,5423416.0,5.05555534362793
2018-02-23,5.2923102378845215,5.1461501121521,5.223080158233643,5.246150016784668,6690062.0,5.100423336029053
2018-02-26,5.330770015716553,5.246150016784668,5.2846198081970215,5.2923102378845215,8509826.0,5.145301342010498
2018-02-27,5.2923102378845215,5.2076897621154785,5.2923102378845215,5.230770111083984,5921812.0,5.085470676422119
2018-02-28,5.230770111083984,5.092309951782227,5.199999809265137,5.184619903564453,9409767.0,5.040602684020996
2018-03-01,5.192309856414795,5.123079776763916,5.130770206451416,5.153850078582764,10122136.0,5.010687351226807
2018-03-02,5.123079776763916,5.053850173950195,5.092309951782227,5.061540126800537,7955399.0,4.9209418296813965
2018-03-05,5.092309951782227,5.038459777832031,5.092309951782227,5.053850173950195,5644121.0,4.91346549987793
2018-03-06,5.1461501121521,5.053850173950195,5.076920032501221,5.138460159301758,6316239.0,4.995725154876709
2018-03-07,5.1461501121521,5.076920032501221,5.138460159301758,5.084619998931885,4869502.0,4.943380355834961
2018-03-08,5.099999904632568,5.061540126800537,5.076920032501221,5.092309951782227,3672332.0,4.950856685638428
2018-03-09,5.123079776763916,5.046150207519531,5.084619998931885,5.115379810333252,7008115.0,4.973285675048828
2018-03-12,5.1615400314331055,5.099999904632568,5.10768985748291,5.153850078582764,7830930.0,5.010687351226807
2018-03-13,5.153850078582764,5.076920032501221,5.153850078582764,5.084619998931885,6593210.0,4.943380355834961
2018-03-14,5.1615400314331055,5.053850173950195,5.061540126800537,5.130770206451416,7222576.0,4.988248825073242
2018-03-15,5.123079776763916,5.061540126800537,5.123079776763916,5.092309951782227,5035218.0,4.950856685638428
2018-03-16,5.10768985748291,5.038459777832031,5.10768985748291,5.038459777832031,5820698.0,4.898502349853516
2018-03-19,5.038459777832031,4.961540222167969,5.038459777832031,4.9692301750183105,5440961.0,4.831195831298828
2018-03-20,4.984610080718994,4.900000095367432,4.946149826049805,4.9692301750183105,4353697.0,4.831195831298828
2018-03-21,5.061540126800537,4.961540222167969,4.9692301750183105,5.046150207519531,8168793.0,4.905979156494141
2018-03-22,5.092309951782227,4.984610080718994,5.061540126800537,5.046150207519531,5201990.0,4.905979156494141
2018-03-23,4.938459873199463,4.623079776763916,4.923079967498779,4.699999809265137,11033020.0,4.569444179534912
2018-03-26,4.653850078582764,4.4692301750183105,4.630770206451416,4.638460159301758,6113525.0,4.509613990783691
2018-03-27,4.746150016784668,4.676919937133789,4.676919937133789,4.7153801918029785,5567920.0,4.584397315979004
2018-03-28,4.723080158233643,4.630770206451416,4.676919937133789,4.6461501121521,5102454.0,4.517090320587158
2018-03-29,4.7846198081970215,4.623079776763916,4.669229984283447,4.753849983215332,6264898.0,4.621798515319824
2018-03-30,5.130770206451416,4.730770111083984,4.800000190734863,5.023079872131348,18685929.0,4.883549690246582
2018-04-02,5.515379905700684,5.169229984283447,5.315380096435547,5.192309856414795,37284325.0,5.048079013824463
2018-04-03,5.330770015716553,4.984610080718994,5.115379810333252,5.2153801918029785,17701507.0,5.0705084800720215
2018-04-04,5.2153801918029785,5.076920032501221,5.184619903564453,5.138460159301758,9585648.0,4.995725154876709
2018-04-09,5.192309856414795,5.038459777832031,5.061540126800537,5.10768985748291,6859768.0,4.965809345245361
2018-04-10,5.230770111083984,5.092309951782227,5.138460159301758,5.176919937133789,8130801.0,5.033116340637207
2018-04-11,5.2076897621154785,5.099999904632568,5.176919937133789,5.123079776763916,6878046.0,4.980772018432617
2018-04-12,5.130770206451416,5.015379905700684,5.092309951782227,5.0307698249816895,6918831.0,4.891026020050049
2018-04-13,5.115379810333252,5.038459777832031,5.038459777832031,5.053850173950195,6734413.0,4.91346549987793
2018-04-16,5.084619998931885,5.015379905700684,5.038459777832031,5.0307698249816895,5433585.0,4.891026020050049
2018-04-17,5.061540126800537,4.923079967498779,5.0307698249816895,4.946149826049805,7399892.0,4.8087568283081055
2018-04-18,4.992310047149658,4.8538498878479,4.9692301750183105,4.923079967498779,8336515.0,4.786327838897705
2018-04-19,4.938459873199463,4.869229793548584,4.876920223236084,4.89231014251709,4875702.0,4.756412506103516
2018-04-20,4.89231014251709,4.692309856414795,4.89231014251709,4.7153801918029785,7201019.0,4.584397315979004
2018-04-23,4.7923102378845215,4.723080158233643,4.723080158233643,4.769229888916016,4025742.0,4.636751174926758
2018-04-24,4.915380001068115,4.738460063934326,4.776919841766357,4.907690048217773,8431367.0,4.771365165710449
2018-04-25,4.884610176086426,4.800000190734863,4.884610176086426,4.830770015716553,5358670.0,4.696581840515137
2018-04-26,4.830770015716553,4.684619903564453,4.830770015716553,4.692309856414795,6195910.0,4.561967849731445
2018-04-27,4.761539936065674,4.692309856414795,4.699999809265137,4.7076897621154785,3625845.0,4.576920509338379
2018-05-02,4.7923102378845215,4.7076897621154785,4.730770111083984,4.753849983215332,4901542.0,4.621798515319824
2018-05-03,4.815380096435547,4.6615400314331055,4.761539936065674,4.7923102378845215,5715918.0,4.659190654754639
2018-05-04,4.807690143585205,4.753849983215332,4.776919841766357,4.776919841766357,3141214.0,4.644227504730225
2018-05-07,4.830770015716553,4.761539936065674,4.769229888916016,4.807690143585205,4295271.0,4.674143314361572
2018-05-08,4.869229793548584,4.7846198081970215,4.7846198081970215,4.846149921417236,4996732.0,4.71153450012207
2018-05-09,4.846149921417236,4.7923102378845215,4.846149921417236,4.807690143585205,3629210.0,4.674143314361572
2018-05-10,5.015379905700684,4.884610176086426,4.884610176086426,4.984610080718994,13944635.0,4.846148490905762
2018-05-11,5.007689952850342,4.900000095367432,4.992310047149658,4.907690048217773,6198624.0,4.771365165710449
2018-05-14,4.938459873199463,4.8384599685668945,4.900000095367432,4.861539840698242,5056870.0,4.726497173309326
2018-05-15,4.907690048217773,4.800000190734863,4.861539840698242,4.89231014251709,5543240.0,4.756412506103516
2018-05-16,4.869229793548584,4.815380096435547,4.869229793548584,4.823080062866211,3905107.0,4.68910551071167
2018-05-17,4.8538498878479,4.7846198081970215,4.823080062866211,4.7923102378845215,3284996.0,4.659190654754639
2018-05-18,4.861539840698242,4.776919841766357,4.7923102378845215,4.861539840698242,4017000.0,4.726497173309326
2018-05-21,4.961540222167969,4.884610176086426,4.938459873199463,4.900000095367432,5073107.0,4.763888835906982
2018-05-22,4.923079967498779,4.876920223236084,4.89231014251709,4.89231014251709,3967340.0,4.756412506103516
2018-05-23,5.123079776763916,4.869229793548584,4.89231014251709,5.046150207519531,13171717.0,4.905979156494141
2018-05-24,5.038459777832031,4.915380001068115,4.992310047149658,4.953849792480469,8242516.0,4.816242694854736
2018-05-25,5.007689952850342,4.884610176086426,4.938459873199463,4.923079967498779,5487402.0,4.786327838897705
2018-05-28,4.915380001068115,4.815380096435547,4.915380001068115,4.8384599685668945,3867865.0,4.7040581703186035
2018-05-29,4.915380001068115,4.815380096435547,4.8384599685668945,4.900000095367432,4500902.0,4.763888835906982
2018-05-30,4.823080062866211,4.653850078582764,4.823080062866211,4.692309856414795,6059055.0,4.561967849731445
2018-05-31,4.7923102378845215,4.7076897621154785,4.730770111083984,4.761539936065674,3953903.0,4.629274845123291
2018-06-01,4.861539840698242,4.7153801918029785,4.761539936065674,4.7846198081970215,4475351.0,4.651713848114014
2018-06-04,4.815380096435547,4.746150016784668,4.800000190734863,4.7846198081970215,2878023.0,4.651713848114014
2018-06-05,4.823080062866211,4.769229888916016,4.807690143585205,4.815380096435547,3397618.0,4.681619644165039
2018-06-06,4.8538498878479,4.769229888916016,4.807690143585205,4.7846198081970215,3933117.0,4.651713848114014
2018-06-07,4.884610176086426,4.800000190734863,4.807690143585205,4.823080062866211,6299410.0,4.68910551071167
2018-06-08,4.800000190734863,4.699999809265137,4.7846198081970215,4.7153801918029785,5481281.0,4.584397315979004
2018-06-11,4.807690143585205,4.699999809265137,4.699999809265137,4.738460063934326,4780431.0,4.606836318969727
2018-06-12,4.7923102378845215,4.692309856414795,4.730770111083984,4.776919841766357,4243422.0,4.644227504730225
2018-06-13,4.846149921417236,4.738460063934326,4.7846198081970215,4.769229888916016,5555781.0,4.636751174926758
2018-06-14,4.907690048217773,4.738460063934326,4.761539936065674,4.861539840698242,9293954.0,4.726497173309326
2018-06-15,5.0,4.846149921417236,4.869229793548584,4.953849792480469,17413416.0,4.816242694854736
2018-06-19,4.869229793548584,4.461540222167969,4.869229793548584,4.4692301750183105,17818882.0,4.3450846672058105
2018-06-20,4.684619903564453,4.446149826049805,4.4692301750183105,4.6461501121521,10630180.0,4.517090320587158
2018-06-21,4.807690143585205,4.584619998931885,4.615379810333252,4.599999904632568,12863815.0,4.472221851348877
2018-06-22,4.7153801918029785,4.476920127868652,4.538459777832031,4.684619903564453,8938020.0,4.5544915199279785
2018-06-25,4.7076897621154785,4.538459777832031,4.684619903564453,4.569230079650879,6612138.0,4.442306995391846
2018-06-26,4.569230079650879,4.461540222167969,4.5,4.546150207519531,5361921.0,4.419867992401123
2018-06-27,4.576920032501221,4.5,4.538459777832031,4.523079872131348,3450635.0,4.3974385261535645
2018-06-28,4.569230079650879,4.492310047149658,4.538459777832031,4.515379905700684,3097554.0,4.389952659606934
2018-06-29,4.599999904632568,4.484610080718994,4.515379905700684,4.592309951782227,4347180.0,4.46474552154541
2018-07-02,4.576920032501221,4.461540222167969,4.569230079650879,4.484610080718994,4164495.0,4.360037326812744
2018-07-03,4.515379905700684,4.246150016784668,4.484610080718994,4.430769920349121,6482195.0,4.307693004608154
2018-07-04,4.538459777832031,4.430769920349121,4.453849792480469,4.4692301750183105,5087581.0,4.3450846672058105
2018-07-05,4.453849792480469,4.269229888916016,4.453849792480469,4.300000190734863,5072511.0,4.180555820465088
2018-07-06,4.376920223236084,4.2153801918029785,4.2846198081970215,4.307690143585205,3708373.0,4.188032150268555
2018-07-09,4.384610176086426,4.307690143585205,4.346149921417236,4.376920223236084,3191617.0,4.2553391456604
2018-07-10,4.538459777832031,4.407690048217773,4.423079967498779,4.476920127868652,6140919.0,4.352560997009277
2018-07-11,4.461540222167969,4.330770015716553,4.423079967498779,4.39231014251709,5301059.0,4.270301342010498
2018-07-12,4.515379905700684,4.438459873199463,4.446149826049805,4.5,5376512.0,4.375
2018-07-13,4.576920032501221,4.446149826049805,4.5,4.523079872131348,6600920.0,4.3974385261535645
2018-07-16,4.630000114440918,4.480000019073486,4.519999980926514,4.539999961853027,2348347.0,4.413888931274414
2018-07-17,4.510000228881836,4.409999847412109,4.480000019073486,4.449999809265137,3775598.0,4.326388835906982
2018-07-18,4.519999980926514,4.420000076293945,4.449999809265137,4.510000228881836,4318001.0,4.3847222328186035
2018-07-19,4.849999904632568,4.639999866485596,4.690000057220459,4.639999866485596,15177879.0,4.511110782623291
2018-07-20,4.690000057220459,4.5,4.570000171661377,4.670000076293945,10594377.0,4.54027795791626
2018-07-23,4.78000020980835,4.599999904632568,4.650000095367432,4.730000019073486,8854096.0,4.598610877990723
2018-07-24,4.949999809265137,4.75,4.75,4.809999942779541,14513188.0,4.676388740539551
2018-07-25,5.0,4.75,4.78000020980835,4.900000095367432,14259325.0,4.763888835906982
2018-07-26,4.909999847412109,4.809999942779541,4.880000114440918,4.840000152587891,7314935.0,4.705555438995361
2018-07-27,4.949999809265137,4.820000171661377,4.880000114440918,4.880000114440918,9433387.0,4.744444370269775
2018-07-30,4.989999771118164,4.880000114440918,4.929999828338623,4.909999847412109,10633075.0,4.773611068725586
2018-07-31,4.920000076293945,4.800000190734863,4.889999866485596,4.849999904632568,6350409.0,4.715277671813965
2018-08-01,4.949999809265137,4.789999961853027,4.889999866485596,4.800000190734863,7995040.0,4.6666669845581055
2018-08-02,4.840000152587891,4.610000133514404,4.760000228881836,4.820000171661377,10213640.0,4.6861114501953125
2018-08-03,4.849999904632568,4.659999847412109,4.789999961853027,4.679999828338623,6499269.0,4.549999713897705
2018-08-06,4.75,4.619999885559082,4.679999828338623,4.670000076293945,5435074.0,4.54027795791626
2018-08-07,4.949999809265137,4.699999809265137,4.699999809265137,4.949999809265137,14262032.0,4.812499523162842
2018-08-08,5.099999904632568,4.860000133514404,4.949999809265137,5.019999980926514,18553671.0,4.880555629730225
2018-08-09,5.400000095367432,4.900000095367432,4.960000038146973,5.130000114440918,19185802.0,4.987500190734863
2018-08-10,5.119999885559082,4.989999771118164,5.099999904632568,5.019999980926514,11634094.0,4.880555629730225
2018-08-13,5.070000171661377,4.900000095367432,4.96999979019165,5.050000190734863,10826698.0,4.909722328186035
2018-08-14,5.039999961853027,4.929999828338623,5.039999961853027,4.949999809265137,7528811.0,4.812499523162842
2018-08-15,4.96999979019165,4.869999885559082,4.949999809265137,4.889999866485596,5541710.0,4.754166603088379
2018-08-16,4.920000076293945,4.809999942779541,4.849999904632568,4.849999904632568,6142214.0,4.715277671813965
2018-08-17,4.960000038146973,4.820000171661377,4.889999866485596,4.840000152587891,4407928.0,4.705555438995361
2018-08-20,4.929999828338623,4.800000190734863,4.840000152587891,4.929999828338623,4194592.0,4.793055534362793
2018-08-21,4.960000038146973,4.860000133514404,4.929999828338623,4.920000076293945,4856115.0,4.7833333015441895
2018-08-22,4.96999979019165,4.840000152587891,4.940000057220459,4.840000152587891,4838751.0,4.705555438995361
2018-08-23,4.869999885559082,4.739999771118164,4.840000152587891,4.849999904632568,5298008.0,4.715277671813965
2018-08-24,4.869999885559082,4.769999980926514,4.820000171661377,4.829999923706055,3480773.0,4.695833206176758
2018-08-27,4.909999847412109,4.820000171661377,4.829999923706055,4.889999866485596,5084152.0,4.754166603088379
2018-08-28,4.909999847412109,4.849999904632568,4.889999866485596,4.880000114440918,3957378.0,4.744444370269775
2018-08-29,4.889999866485596,4.820000171661377,4.889999866485596,4.829999923706055,3548748.0,4.695833206176758
2018-08-30,4.840000152587891,4.730000019073486,4.820000171661377,4.739999771118164,4548755.0,4.608333110809326
2018-08-31,4.800000190734863,4.71999979019165,4.739999771118164,4.760000228881836,3519845.0,4.627778053283691
2018-09-03,4.809999942779541,4.730000019073486,4.760000228881836,4.789999961853027,2872800.0,4.656944274902344
2018-09-04,4.840000152587891,4.75,4.789999961853027,4.789999961853027,3337150.0,4.656944274902344
2018-09-05,4.789999961853027,4.710000038146973,4.78000020980835,4.710000038146973,3423430.0,4.579166412353516
2018-09-06,4.730000019073486,4.650000095367432,4.690000057220459,4.650000095367432,2693301.0,4.520833492279053
2018-09-07,4.739999771118164,4.639999866485596,4.659999847412109,4.679999828338623,2763077.0,4.549999713897705
2018-09-10,4.690000057220459,4.53000020980835,4.670000076293945,4.559999942779541,3448230.0,4.433333396911621
2018-09-11,4.590000152587891,4.429999828338623,4.559999942779541,4.46999979019165,5031232.0,4.3458333015441895
2018-09-12,4.53000020980835,4.460000038146973,4.5,4.480000019073486,2119270.0,4.355555534362793
2018-09-13,4.579999923706055,4.46999979019165,4.519999980926514,4.559999942779541,2895266.0,4.433333396911621
2018-09-14,4.579999923706055,4.519999980926514,4.550000190734863,4.539999961853027,2245393.0,4.413888931274414
2018-09-17,4.539999961853027,4.420000076293945,4.539999961853027,4.480000019073486,2308698.0,4.355555534362793
2018-09-18,4.599999904632568,4.449999809265137,4.480000019073486,4.590000152587891,3600536.0,4.462500095367432
2018-09-19,4.639999866485596,4.559999942779541,4.590000152587891,4.610000133514404,3836405.0,4.481944561004639
2018-09-20,4.659999847412109,4.590000152587891,4.619999885559082,4.610000133514404,2510278.0,4.481944561004639
2018-09-21,4.699999809265137,4.599999904632568,4.619999885559082,4.699999809265137,4317262.0,4.569444179534912
2018-09-25,4.699999809265137,4.659999847412109,4.690000057220459,4.699999809265137,3560462.0,4.569444179534912
2018-09-26,4.809999942779541,4.690000057220459,4.699999809265137,4.75,4073569.0,4.61805534362793
2018-09-27,4.789999961853027,4.730000019073486,4.78000020980835,4.75,3002855.0,4.61805534362793
2018-09-28,4.78000020980835,4.679999828338623,4.730000019073486,4.769999980926514,3370349.0,4.637499809265137
2018-10-08,4.739999771118164,4.659999847412109,4.730000019073486,4.710000038146973,5568977.0,4.579166412353516
2018-10-09,4.78000020980835,4.670000076293945,4.670000076293945,4.769999980926514,4499439.0,4.637499809265137
2018-10-10,4.800000190734863,4.739999771118164,4.78000020980835,4.78000020980835,2535192.0,4.647222518920898
2018-10-11,4.71999979019165,4.489999771118164,4.710000038146973,4.519999980926514,6480038.0,4.394444465637207
2018-10-12,4.650000095367432,4.420000076293945,4.5,4.599999904632568,5322610.0,4.472221851348877
2018-10-15,4.670000076293945,4.510000228881836,4.630000114440918,4.53000020980835,4138723.0,4.4041666984558105
2018-10-16,4.539999961853027,4.340000152587891,4.510000228881836,4.349999904632568,5103795.0,4.229166507720947
2018-10-17,4.460000038146973,4.360000133514404,4.449999809265137,4.429999828338623,2803253.0,4.306944370269775
2018-10-18,4.460000038146973,4.340000152587891,4.380000114440918,4.349999904632568,2771575.0,4.229166507720947
2018-10-19,4.380000114440918,4.099999904632568,4.340000152587891,4.349999904632568,5564163.0,4.229166507720947
2018-10-22,4.550000190734863,4.360000133514404,4.360000133514404,4.519999980926514,5924401.0,4.394444465637207
2018-10-23,4.519999980926514,4.400000095367432,4.519999980926514,4.449999809265137,4377645.0,4.326388835906982
2018-10-24,4.489999771118164,4.389999866485596,4.420000076293945,4.449999809265137,3621202.0,4.326388835906982
2018-10-25,4.449999809265137,4.300000190734863,4.369999885559082,4.429999828338623,3129632.0,4.306944370269775
2018-10-26,4.559999942779541,4.449999809265137,4.460000038146973,4.53000020980835,5052367.0,4.4041666984558105
2018-10-29,4.579999923706055,4.440000057220459,4.53000020980835,4.480000019073486,3989792.0,4.355555534362793
2018-10-30,4.5,4.329999923706055,4.46999979019165,4.460000038146973,4888465.0,4.336111068725586
2018-10-31,4.5,4.420000076293945,4.460000038146973,4.489999771118164,4977987.0,4.365277290344238
2018-11-01,4.53000020980835,4.420000076293945,4.489999771118164,4.420000076293945,8217898.0,4.297222137451172
2018-11-02,4.539999961853027,4.409999847412109,4.449999809265137,4.489999771118164,6294471.0,4.365277290344238
2018-11-05,4.5,4.429999828338623,4.5,4.46999979019165,5752137.0,4.3458333015441895
2018-11-06,4.460000038146973,4.420000076293945,4.449999809265137,4.449999809265137,3682695.0,4.326388835906982
2018-11-07,4.489999771118164,4.420000076293945,4.449999809265137,4.429999828338623,4096798.0,4.306944370269775
2018-11-08,4.460000038146973,4.420000076293945,4.440000057220459,4.420000076293945,3404648.0,4.297222137451172
2018-11-09,4.420000076293945,4.380000114440918,4.409999847412109,4.409999847412109,3559882.0,4.287499904632568
2018-11-12,4.5,4.409999847412109,4.409999847412109,4.489999771118164,6026608.0,4.365277290344238
2018-11-13,4.559999942779541,4.429999828338623,4.440000057220459,4.539999961853027,7489524.0,4.413888931274414
2018-11-14,4.800000190734863,4.519999980926514,4.539999961853027,4.670000076293945,12352414.0,4.54027795791626
2018-11-15,4.690000057220459,4.610000133514404,4.610000133514404,4.679999828338623,6450738.0,4.549999713897705
2018-11-16,4.800000190734863,4.659999847412109,4.679999828338623,4.710000038146973,6191180.0,4.579166412353516
2018-11-19,4.739999771118164,4.630000114440918,4.710000038146973,4.739999771118164,5839904.0,4.608333110809326
2018-11-20,4.860000133514404,4.639999866485596,4.679999828338623,4.659999847412109,9186090.0,4.530555248260498
2018-11-21,4.789999961853027,4.610000133514404,4.630000114440918,4.769999980926514,8096116.0,4.637499809265137
2018-11-22,4.889999866485596,4.769999980926514,4.809999942779541,4.849999904632568,10029449.0,4.715277671813965
2018-11-23,4.849999904632568,4.679999828338623,4.849999904632568,4.690000057220459,7576913.0,4.559722423553467
2018-11-26,4.699999809265137,4.590000152587891,4.699999809265137,4.599999904632568,3950554.0,4.472221851348877
2018-11-27,4.670000076293945,4.599999904632568,4.670000076293945,4.610000133514404,2580333.0,4.481944561004639
2018-11-28,4.639999866485596,4.519999980926514,4.630000114440918,4.619999885559082,3883359.0,4.491666316986084
2018-11-29,4.650000095367432,4.519999980926514,4.630000114440918,4.53000020980835,3603304.0,4.4041666984558105
2018-11-30,4.619999885559082,4.5,4.519999980926514,4.619999885559082,2443611.0,4.491666316986084
2018-12-03,4.75,4.659999847412109,4.739999771118164,4.679999828338623,5216814.0,4.549999713897705
2018-12-04,4.739999771118164,4.650000095367432,4.659999847412109,4.71999979019165,3926874.0,4.588888645172119
2018-12-05,4.679999828338623,4.630000114440918,4.650000095367432,4.650000095367432,3751342.0,4.520833492279053
2018-12-06,4.670000076293945,4.579999923706055,4.619999885559082,4.590000152587891,2234228.0,4.462500095367432
2018-12-07,4.619999885559082,4.559999942779541,4.590000152587891,4.599999904632568,1546500.0,4.472221851348877
2018-12-10,4.610000133514404,4.53000020980835,4.610000133514404,4.53000020980835,2030666.0,4.4041666984558105
2018-12-11,4.570000171661377,4.53000020980835,4.539999961853027,4.539999961853027,1119775.0,4.413888931274414
2018-12-12,4.579999923706055,4.53000020980835,4.539999961853027,4.539999961853027,1473140.0,4.413888931274414
2018-12-13,4.610000133514404,4.539999961853027,4.539999961853027,4.590000152587891,2073830.0,4.462500095367432
2018-12-14,4.619999885559082,4.53000020980835,4.599999904632568,4.53000020980835,1916420.0,4.4041666984558105
2018-12-17,4.539999961853027,4.480000019073486,4.5,4.53000020980835,2372183.0,4.4041666984558105
2018-12-18,4.539999961853027,4.489999771118164,4.53000020980835,4.510000228881836,1817836.0,4.3847222328186035
2018-12-19,4.539999961853027,4.46999979019165,4.519999980926514,4.480000019073486,1469879.0,4.355555534362793
2018-12-20,4.510000228881836,4.46999979019165,4.480000019073486,4.489999771118164,1198309.0,4.365277290344238
2018-12-21,4.510000228881836,4.449999809265137,4.489999771118164,4.449999809265137,1516331.0,4.326388835906982
2018-12-24,4.510000228881836,4.449999809265137,4.480000019073486,4.489999771118164,1225070.0,4.365277290344238
2018-12-25,4.480000019073486,4.380000114440918,4.480000019073486,4.440000057220459,2234115.0,4.316666603088379
2018-12-26,4.460000038146973,4.389999866485596,4.440000057220459,4.440000057220459,1695937.0,4.316666603088379
2018-12-27,4.5,4.380000114440918,4.480000019073486,4.389999866485596,1811656.0,4.268055438995361
2018-12-28,4.519999980926514,4.360000133514404,4.400000095367432,4.510000228881836,2953440.0,4.3847222328186035
2019-01-02,4.519999980926514,4.460000038146973,4.5,4.460000038146973,1786612.0,4.336111068725586
2019-01-03,4.519999980926514,4.449999809265137,4.46999979019165,4.480000019073486,1434880.0,4.355555534362793
2019-01-04,4.599999904632568,4.440000057220459,4.46999979019165,4.590000152587891,3606736.0,4.462500095367432
2019-01-07,4.650000095367432,4.550000190734863,4.46999979019165,4.619999885559082,4587589.0,4.491666316986084
2019-01-08,4.610000133514404,4.550000190734863,4.610000133514404,4.559999942779541,2603338.0,4.433333396911621
2019-01-09,4.670000076293945,4.570000171661377,4.579999923706055,4.599999904632568,4018710.0,4.472221851348877
2019-01-10,4.630000114440918,4.550000190734863,4.599999904632568,4.570000171661377,2554668.0,4.443055629730225
2019-01-11,4.699999809265137,4.550000190734863,4.559999942779541,4.650000095367432,3631423.0,4.520833492279053
2019-01-14,4.710000038146973,4.610000133514404,4.670000076293945,4.639999866485596,4303128.0,4.511110782623291
2019-01-15,4.659999847412109,4.610000133514404,4.619999885559082,4.630000114440918,2589686.0,4.501389026641846
2019-01-16,4.710000038146973,4.630000114440918,4.630000114440918,4.659999847412109,3856859.0,4.530555248260498
2019-01-17,4.690000057220459,4.619999885559082,4.690000057220459,4.630000114440918,2500600.0,4.501389026641846
2019-01-18,4.75,4.619999885559082,4.639999866485596,4.730000019073486,7325923.0,4.598610877990723
2019-01-21,4.809999942779541,4.679999828338623,4.710000038146973,4.710000038146973,4800435.0,4.579166412353516
2019-01-22,4.800000190734863,4.679999828338623,4.699999809265137,4.710000038146973,6547600.0,4.579166412353516
2019-01-23,4.739999771118164,4.659999847412109,4.679999828338623,4.679999828338623,1898420.0,4.549999713897705
2019-01-24,4.730000019073486,4.610000133514404,4.699999809265137,4.650000095367432,3080519.0,4.520833492279053
2019-01-25,4.690000057220459,4.630000114440918,4.670000076293945,4.650000095367432,1947149.0,4.520833492279053
2019-01-28,4.670000076293945,4.579999923706055,4.639999866485596,4.579999923706055,1897131.0,4.452777862548828
2019-01-29,4.619999885559082,4.519999980926514,4.579999923706055,4.590000152587891,2651533.0,4.462500095367432
2019-01-30,4.690000057220459,4.599999904632568,4.599999904632568,4.619999885559082,3538108.0,4.491666316986084
2019-01-31,4.650000095367432,4.539999961853027,4.619999885559082,4.559999942779541,3374292.0,4.433333396911621
2019-02-01,4.699999809265137,4.559999942779541,4.579999923706055,4.690000057220459,3561689.0,4.559722423553467
2019-02-11,4.730000019073486,4.650000095367432,4.690000057220459,4.71999979019165,4283321.0,4.588888645172119
2019-02-12,4.739999771118164,4.650000095367432,4.710000038146973,4.71999979019165,4504303.0,4.588888645172119
2019-02-13,4.769999980926514,4.679999828338623,4.71999979019165,4.769999980926514,6814953.0,4.637499809265137
2019-02-14,4.829999923706055,4.710000038146973,4.75,4.769999980926514,8774707.0,4.637499809265137
2019-02-15,4.809999942779541,4.710000038146973,4.789999961853027,4.71999979019165,5086150.0,4.588888645172119
2019-02-18,4.809999942779541,4.699999809265137,4.739999771118164,4.809999942779541,7535144.0,4.676388740539551
2019-02-19,4.920000076293945,4.760000228881836,4.809999942779541,4.800000190734863,8505080.0,4.6666669845581055
2019-02-20,4.849999904632568,4.769999980926514,4.789999961853027,4.789999961853027,5725266.0,4.656944274902344
2019-02-21,4.800000190734863,4.699999809265137,4.789999961853027,4.739999771118164,8809425.0,4.608333110809326
2019-02-22,4.78000020980835,4.690000057220459,4.75,4.78000020980835,7948910.0,4.647222518920898
2019-02-25,4.960000038146973,4.78000020980835,4.78000020980835,4.949999809265137,19684058.0,4.812499523162842
2019-02-26,5.289999961853027,4.900000095367432,4.949999809265137,5.070000171661377,25924516.0,4.929166793823242
2019-02-27,5.150000095367432,4.980000019073486,5.070000171661377,5.010000228881836,14772300.0,4.870833396911621
2019-02-28,5.090000152587891,4.980000019073486,5.010000228881836,5.019999980926514,8311096.0,4.880555629730225
2019-03-01,5.079999923706055,4.96999979019165,5.039999961853027,5.050000190734863,10367050.0,4.909722328186035
2019-03-04,5.210000038146973,5.039999961853027,5.059999942779541,5.090000152587891,15966891.0,4.948611259460449
2019-03-05,5.090000152587891,5.019999980926514,5.039999961853027,5.090000152587891,12421356.0,4.948611259460449
2019-03-06,5.269999980926514,5.059999942779541,5.079999923706055,5.21999979019165,22852728.0,5.074999809265137
2019-03-07,5.260000228881836,5.139999866485596,5.230000019073486,5.21999979019165,16244755.0,5.074999809265137
2019-03-08,5.119999885559082,4.889999866485596,5.110000133514404,4.920000076293945,22049830.0,4.7833333015441895
2019-03-11,5.039999961853027,4.880000114440918,4.880000114440918,5.03000020980835,11945665.0,4.890277862548828
2019-03-12,5.159999847412109,5.0,5.050000190734863,5.03000020980835,15129073.0,4.890277862548828
2019-03-13,5.090000152587891,5.0,5.050000190734863,5.010000228881836,12971830.0,4.870833396911621
2019-03-14,5.340000152587891,5.059999942779541,5.070000171661377,5.210000038146973,28786337.0,5.065277576446533
2019-03-15,5.289999961853027,5.139999866485596,5.260000228881836,5.210000038146973,14953857.0,5.065277576446533
2019-03-18,5.420000076293945,5.079999923706055,5.159999847412109,5.389999866485596,27235760.0,5.2402777671813965
2019-03-19,5.369999885559082,5.21999979019165,5.369999885559082,5.260000228881836,17114321.0,5.113889217376709
2019-03-20,5.289999961853027,5.130000114440918,5.289999961853027,5.260000228881836,14435143.0,5.113889217376709
2019-03-21,5.289999961853027,5.190000057220459,5.239999771118164,5.28000020980835,11811933.0,5.133333683013916
2019-03-22,5.349999904632568,5.179999828338623,5.25,5.289999961853027,12821481.0,5.143055438995361
2019-03-25,5.349999904632568,5.179999828338623,5.230000019073486,5.230000019073486,11488514.0,5.08472204208374
2019-03-26,5.260000228881836,5.070000171661377,5.21999979019165,5.099999904632568,11333875.0,4.9583330154418945
2019-03-27,5.139999866485596,5.059999942779541,5.099999904632568,5.110000133514404,4864687.0,4.968055725097656
2019-03-28,5.119999885559082,5.03000020980835,5.119999885559082,5.03000020980835,4880160.0,4.890277862548828
2019-03-29,5.150000095367432,5.010000228881836,5.059999942779541,5.139999866485596,6934360.0,4.997221946716309
2019-04-01,5.300000190734863,5.139999866485596,5.159999847412109,5.289999961853027,12246668.0,5.143055438995361
2019-04-02,5.380000114440918,5.269999980926514,5.28000020980835,5.349999904632568,13417717.0,5.201388835906982
2019-04-03,5.5,5.320000171661377,5.369999885559082,5.46999979019165,15105252.0,5.318055152893066
2019-04-04,5.699999809265137,5.420000076293945,5.5,5.630000114440918,20663671.0,5.473611354827881
2019-04-08,5.800000190734863,5.590000152587891,5.639999866485596,5.78000020980835,25435455.0,5.619444370269775
2019-04-09,5.789999961853027,5.590000152587891,5.769999980926514,5.619999885559082,14247196.0,5.463888645172119
2019-04-10,5.699999809265137,5.559999942779541,5.619999885559082,5.639999866485596,9795480.0,5.483333110809326
2019-04-11,5.659999847412109,5.5,5.650000095367432,5.53000020980835,10322982.0,5.376389026641846
2019-04-12,5.550000190734863,5.349999904632568,5.53000020980835,5.400000095367432,12487657.0,5.25
2019-04-15,5.5,5.320000171661377,5.480000019073486,5.329999923706055,9393145.0,5.181944370269775
2019-04-16,5.429999828338623,5.28000020980835,5.320000171661377,5.420000076293945,8432333.0,5.269444465637207
2019-04-17,5.449999809265137,5.340000152587891,5.449999809265137,5.420000076293945,9419748.0,5.269444465637207
2019-04-18,5.489999771118164,5.380000114440918,5.420000076293945,5.440000057220459,7803609.0,5.288888931274414
2019-04-19,5.460000038146973,5.320000171661377,5.409999847412109,5.440000057220459,7616236.0,5.288888931274414
2019-04-22,5.46999979019165,5.269999980926514,5.460000038146973,5.28000020980835,8260620.0,5.133333683013916
2019-04-23,5.349999904632568,5.25,5.320000171661377,5.309999942779541,6368448.0,5.162499904632568
2019-04-24,5.329999923706055,5.21999979019165,5.269999980926514,5.329999923706055,5611645.0,5.181944370269775
2019-04-25,5.329999923706055,5.150000095367432,5.300000190734863,5.150000095367432,5567502.0,5.00694465637207
2019-04-26,5.190000057220459,5.0,5.150000095367432,5.010000228881836,7494510.0,4.870833396911621
2019-05-06,5.230000019073486,4.980000019073486,5.099999904632568,5.079999923706055,11683706.0,4.9388885498046875
2019-05-07,5.349999904632568,5.079999923706055,5.079999923706055,5.349999904632568,12449859.0,5.201388835906982
2019-05-08,5.400000095367432,5.239999771118164,5.300000190734863,5.360000133514404,10192899.0,5.211111068725586
2019-05-09,5.349999904632568,5.190000057220459,5.349999904632568,5.199999809265137,5624264.0,5.05555534362793
2019-05-10,5.320000171661377,5.099999904632568,5.199999809265137,5.300000190734863,6483491.0,5.152777671813965
2019-05-13,5.269999980926514,5.139999866485596,5.25,5.239999771118164,4456735.0,5.094444274902344
2019-05-14,5.230000019073486,5.110000133514404,5.159999847412109,5.139999866485596,3785302.0,4.997221946716309
2019-05-15,5.230000019073486,5.170000076293945,5.170000076293945,5.21999979019165,2863498.0,5.074999809265137
2019-05-16,5.300000190734863,5.230000019073486,5.25,5.28000020980835,3752653.0,5.133333683013916
2019-05-17,5.300000190734863,5.119999885559082,5.25,5.159999847412109,4226166.0,5.016666412353516
2019-05-20,5.179999828338623,4.980000019073486,5.179999828338623,5.090000152587891,4019036.0,4.948611259460449
2019-05-21,5.230000019073486,5.070000171661377,5.099999904632568,5.190000057220459,3692551.0,5.045833110809326
2019-05-22,5.25,5.150000095367432,5.199999809265137,5.179999828338623,3013900.0,5.036110877990723
2019-05-23,5.199999809265137,5.059999942779541,5.179999828338623,5.130000114440918,3513050.0,4.987500190734863
2019-05-24,5.170000076293945,5.050000190734863,5.099999904632568,5.170000076293945,3763908.0,5.026389122009277
2019-05-27,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.026389122009277
2019-05-28,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.026389122009277
2019-05-29,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.026389122009277
2019-05-30,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.026389122009277
2019-05-31,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.026389122009277
2019-06-03,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.026389122009277
2019-06-04,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.026389122009277
2019-06-05,5.690000057220459,5.059999942779541,5.690000057220459,5.059999942779541,34588151.0,4.9194440841674805
2019-06-06,4.889999866485596,4.550000190734863,4.820000171661377,4.639999866485596,21583601.0,4.511110782623291
2019-06-10,4.650000095367432,4.369999885559082,4.619999885559082,4.46999979019165,10913633.0,4.3458333015441895
2019-06-11,4.619999885559082,4.409999847412109,4.420000076293945,4.590000152587891,10506526.0,4.462500095367432
2019-06-12,4.599999904632568,4.5,4.559999942779541,4.5,7240173.0,4.375
2019-06-13,4.53000020980835,4.420000076293945,4.53000020980835,4.480000019073486,4523358.0,4.355555534362793
2019-06-14,4.53000020980835,4.449999809265137,4.449999809265137,4.489999771118164,5303075.0,4.365277290344238
2019-06-17,4.510000228881836,4.429999828338623,4.480000019073486,4.5,3506430.0,4.375
2019-06-18,4.519999980926514,4.46999979019165,4.480000019073486,4.489999771118164,3197160.0,4.365277290344238
2019-06-19,4.599999904632568,4.510000228881836,4.550000190734863,4.510000228881836,4103929.0,4.3847222328186035
2019-06-20,4.590000152587891,4.489999771118164,4.489999771118164,4.559999942779541,5712013.0,4.433333396911621
2019-06-21,4.619999885559082,4.53000020980835,4.559999942779541,4.610000133514404,6134271.0,4.481944561004639
2019-06-24,4.800000190734863,4.590000152587891,4.610000133514404,4.730000019073486,10881896.0,4.598610877990723
2019-06-25,4.730000019073486,4.550000190734863,4.730000019073486,4.619999885559082,6006164.0,4.491666316986084
2019-06-26,4.619999885559082,4.550000190734863,4.599999904632568,4.579999923706055,3455750.0,4.452777862548828
2019-06-27,4.619999885559082,4.550000190734863,4.599999904632568,4.559999942779541,3649796.0,4.433333396911621
2019-06-28,4.590000152587891,4.5,4.590000152587891,4.559999942779541,4366100.0,4.433333396911621
2019-07-01,4.699999809265137,4.590000152587891,4.619999885559082,4.650000095367432,6508705.0,4.520833492279053
2019-07-02,4.650000095367432,4.570000171661377,4.650000095367432,4.599999904632568,4397850.0,4.472221851348877
2019-07-03,4.599999904632568,4.550000190734863,4.559999942779541,4.579999923706055,2636860.0,4.452777862548828
2019-07-04,4.610000133514404,4.550000190734863,4.590000152587891,4.570000171661377,2298466.0,4.443055629730225
2019-07-05,4.610000133514404,4.539999961853027,4.570000171661377,4.590000152587891,2531700.0,4.462500095367432
2019-07-08,4.579999923706055,4.429999828338623,4.579999923706055,4.429999828338623,5117888.0,4.306944370269775
2019-07-09,4.5,4.440000057220459,4.460000038146973,4.480000019073486,2323308.0,4.355555534362793
2019-07-10,4.53000020980835,4.429999828338623,4.5,4.429999828338623,2259254.0,4.306944370269775
2019-07-11,4.480000019073486,4.420000076293945,4.46999979019165,4.429999828338623,2591683.0,4.306944370269775
2019-07-12,4.5,4.420000076293945,4.420000076293945,4.480000019073486,3947806.0,4.355555534362793
2019-07-15,4.550000190734863,4.409999847412109,4.480000019073486,4.539999961853027,3675520.0,4.413888931274414
2019-07-16,4.570000171661377,4.5,4.519999980926514,4.539999961853027,2595594.0,4.413888931274414
2019-07-17,4.550000190734863,4.480000019073486,4.53000020980835,4.5,3529340.0,4.375
2019-07-18,4.789999961853027,4.590000152587891,4.650000095367432,4.710000038146973,18057538.0,4.579166412353516
2019-07-19,4.679999828338623,4.579999923706055,4.670000076293945,4.579999923706055,8625799.0,4.452777862548828
2019-07-22,4.570000171661377,4.400000095367432,4.559999942779541,4.440000057220459,8649671.0,4.316666603088379
2019-07-23,4.449999809265137,4.389999866485596,4.420000076293945,4.440000057220459,5296036.0,4.316666603088379
2019-07-24,4.480000019073486,4.420000076293945,4.420000076293945,4.449999809265137,4226897.0,4.326388835906982
2019-07-25,4.460000038146973,4.420000076293945,4.440000057220459,4.449999809265137,3343718.0,4.326388835906982
2019-07-26,4.460000038146973,4.420000076293945,4.429999828338623,4.460000038146973,3195286.0,4.336111068725586
2019-07-29,4.46999979019165,4.400000095367432,4.420000076293945,4.429999828338623,4192676.0,4.306944370269775
2019-07-30,4.46999979019165,4.420000076293945,4.429999828338623,4.449999809265137,4800703.0,4.326388835906982
2019-07-31,4.449999809265137,4.380000114440918,4.440000057220459,4.400000095367432,5466705.0,4.277777671813965
2019-08-01,4.389999866485596,4.320000171661377,4.389999866485596,4.329999923706055,5276120.0,4.20972204208374
2019-08-02,4.28000020980835,4.190000057220459,4.269999980926514,4.210000038146973,6082019.0,4.093055725097656
2019-08-05,4.269999980926514,4.170000076293945,4.210000038146973,4.199999809265137,3927050.0,4.0833330154418945
2019-08-06,4.179999828338623,4.050000190734863,4.179999828338623,4.070000171661377,4720526.0,3.956944465637207
2019-08-07,4.110000133514404,4.050000190734863,4.110000133514404,4.059999942779541,2889536.0,3.9472219944000244
2019-08-08,4.090000152587891,4.059999942779541,4.070000171661377,4.079999923706055,3069897.0,3.9666664600372314
2019-08-09,4.119999885559082,4.039999961853027,4.079999923706055,4.050000190734863,3949050.0,3.937500238418579
2019-08-12,4.079999923706055,4.03000020980835,4.079999923706055,4.079999923706055,3354819.0,3.9666664600372314
2019-08-13,4.079999923706055,3.9800000190734863,4.059999942779541,3.990000009536743,7565178.0,3.879166603088379
2019-08-14,4.050000190734863,3.990000009536743,4.039999961853027,4.019999980926514,4111470.0,3.9083333015441895
2019-08-15,4.010000228881836,3.930000066757202,3.950000047683716,3.990000009536743,3802470.0,3.879166603088379
2019-08-16,4.019999980926514,3.9700000286102295,3.9800000190734863,4.0,3758100.0,3.8888888359069824
2019-08-19,4.090000152587891,3.950000047683716,4.010000228881836,4.079999923706055,8174875.0,3.9666664600372314
2019-08-20,4.090000152587891,4.050000190734863,4.070000171661377,4.059999942779541,6292710.0,3.9472219944000244
2019-08-21,4.070000171661377,3.990000009536743,4.050000190734863,4.010000228881836,5465266.0,3.898611307144165
2019-08-22,4.03000020980835,3.9800000190734863,4.019999980926514,4.019999980926514,4002270.0,3.9083333015441895
2019-08-23,4.019999980926514,3.990000009536743,4.0,4.010000228881836,2905078.0,3.898611307144165
2019-08-26,4.019999980926514,3.940000057220459,3.950000047683716,3.990000009536743,5375030.0,3.879166603088379
2019-08-27,4.079999923706055,4.03000020980835,4.039999961853027,4.059999942779541,5341120.0,3.9472219944000244
2019-08-28,4.079999923706055,4.03000020980835,4.050000190734863,4.079999923706055,4618149.0,3.9666664600372314
2019-08-29,4.099999904632568,4.050000190734863,4.070000171661377,4.059999942779541,3286950.0,3.9472219944000244
2019-08-30,4.079999923706055,4.0,4.059999942779541,4.019999980926514,3991290.0,3.9083333015441895
2019-09-02,4.190000057220459,4.0,4.010000228881836,4.159999847412109,11266671.0,4.0444440841674805
2019-09-03,4.190000057220459,4.119999885559082,4.179999828338623,4.159999847412109,5383951.0,4.0444440841674805
2019-09-04,4.289999961853027,4.130000114440918,4.139999866485596,4.269999980926514,9016865.0,4.151388645172119
2019-09-05,4.349999904632568,4.21999979019165,4.28000020980835,4.239999771118164,11820620.0,4.122221946716309
2019-09-06,4.289999961853027,4.190000057220459,4.239999771118164,4.21999979019165,6380435.0,4.102777481079102
2019-09-09,4.300000190734863,4.21999979019165,4.260000228881836,4.25,6649775.0,4.131944179534912
2019-09-10,4.260000228881836,4.159999847412109,4.25,4.230000019073486,6988881.0,4.112500190734863
2019-09-11,4.260000228881836,4.210000038146973,4.230000019073486,4.230000019073486,4851905.0,4.112500190734863
2019-09-12,4.28000020980835,4.21999979019165,4.239999771118164,4.269999980926514,5702981.0,4.151388645172119
2019-09-16,4.340000152587891,4.239999771118164,4.269999980926514,4.260000228881836,8149050.0,4.141666889190674
2019-09-17,4.260000228881836,4.179999828338623,4.260000228881836,4.210000038146973,7813188.0,4.093055725097656
2019-09-18,4.230000019073486,4.170000076293945,4.230000019073486,4.179999828338623,4067078.0,4.0638885498046875
2019-09-19,4.230000019073486,4.159999847412109,4.190000057220459,4.21999979019165,4274937.0,4.102777481079102
2019-09-20,4.25,4.199999809265137,4.21999979019165,4.25,3553050.0,4.131944179534912
2019-09-23,4.269999980926514,4.199999809265137,4.25,4.260000228881836,6788852.0,4.141666889190674
2019-09-24,4.269999980926514,4.199999809265137,4.260000228881836,4.210000038146973,6666737.0,4.093055725097656
2019-09-25,4.210000038146973,4.170000076293945,4.199999809265137,4.190000057220459,3695039.0,4.073611259460449
2019-09-26,4.210000038146973,4.110000133514404,4.190000057220459,4.150000095367432,4567820.0,4.034722328186035
2019-09-27,4.199999809265137,4.150000095367432,4.150000095367432,4.179999828338623,2730915.0,4.0638885498046875
2019-09-30,4.190000057220459,4.099999904632568,4.170000076293945,4.099999904632568,2630070.0,3.9861109256744385
2019-10-08,4.159999847412109,4.110000133514404,4.110000133514404,4.119999885559082,2875686.0,4.005555152893066
2019-10-09,4.150000095367432,4.099999904632568,4.110000133514404,4.139999866485596,2936042.0,4.024999618530273
2019-10-10,4.179999828338623,4.119999885559082,4.150000095367432,4.170000076293945,3286572.0,4.054166793823242
2019-10-11,4.239999771118164,4.150000095367432,4.159999847412109,4.210000038146973,7074096.0,4.093055725097656
2019-10-14,4.300000190734863,4.21999979019165,4.21999979019165,4.28000020980835,12548937.0,4.161111354827881
2019-10-15,4.300000190734863,4.239999771118164,4.28000020980835,4.289999961853027,4887405.0,4.170833110809326
2019-10-16,4.309999942779541,4.260000228881836,4.289999961853027,4.289999961853027,4689179.0,4.170833110809326
2019-10-17,4.340000152587891,4.269999980926514,4.300000190734863,4.309999942779541,6200490.0,4.190277576446533
2019-10-18,4.340000152587891,4.28000020980835,4.289999961853027,4.309999942779541,5169891.0,4.190277576446533
2019-10-21,4.309999942779541,4.260000228881836,4.309999942779541,4.269999980926514,3507685.0,4.151388645172119
2019-10-22,4.320000171661377,4.21999979019165,4.269999980926514,4.320000171661377,8912199.0,4.200000286102295
2019-10-23,4.199999809265137,4.130000114440918,4.179999828338623,4.139999866485596,4881655.0,4.139999866485596
2019-10-24,4.21999979019165,4.119999885559082,4.119999885559082,4.210000038146973,6685280.0,4.210000038146973
2019-10-25,4.269999980926514,4.179999828338623,4.190000057220459,4.25,7853499.0,4.25
2019-10-28,4.340000152587891,4.239999771118164,4.25,4.289999961853027,8598141.0,4.289999961853027
2019-10-29,4.369999885559082,4.25,4.28000020980835,4.309999942779541,8372808.0,4.309999942779541
2019-10-30,4.449999809265137,4.260000228881836,4.260000228881836,4.380000114440918,11469455.0,4.380000114440918
2019-10-31,4.449999809265137,4.300000190734863,4.369999885559082,4.329999923706055,10069372.0,4.329999923706055
2019-11-01,4.380000114440918,4.260000228881836,4.349999904632568,4.289999961853027,7567709.0,4.289999961853027
2019-11-04,4.320000171661377,4.239999771118164,4.289999961853027,4.269999980926514,7343850.0,4.269999980926514
2019-11-05,4.659999847412109,4.28000020980835,4.28000020980835,4.639999866485596,32157022.0,4.639999866485596
2019-11-06,4.940000057220459,4.559999942779541,4.639999866485596,4.909999847412109,39598025.0,4.909999847412109
2019-11-07,4.949999809265137,4.71999979019165,4.849999904632568,4.789999961853027,22196584.0,4.789999961853027
2019-11-08,4.789999961853027,4.699999809265137,4.760000228881836,4.739999771118164,11696473.0,4.739999771118164
2019-11-11,4.78000020980835,4.670000076293945,4.710000038146973,4.739999771118164,11203815.0,4.739999771118164
2019-11-12,5.099999904632568,4.679999828338623,4.75,5.099999904632568,32299729.0,5.099999904632568
2019-11-13,5.230000019073486,4.909999847412109,5.099999904632568,4.940000057220459,16373545.0,4.940000057220459
2019-11-14,5.079999923706055,4.900000095367432,4.949999809265137,4.900000095367432,11787226.0,4.900000095367432
2019-11-15,5.019999980926514,4.849999904632568,4.949999809265137,5.010000228881836,9648610.0,5.010000228881836
2019-11-18,5.150000095367432,4.920000076293945,5.03000020980835,5.150000095367432,15606064.0,5.150000095367432
2019-11-19,5.179999828338623,5.079999923706055,5.110000133514404,5.110000133514404,11267494.0,5.110000133514404
2019-11-20,5.139999866485596,4.96999979019165,5.110000133514404,4.980000019073486,11320834.0,4.980000019073486
2019-11-21,5.0,4.860000133514404,5.0,4.920000076293945,12553348.0,4.920000076293945
2019-11-22,4.989999771118164,4.78000020980835,4.980000019073486,4.800000190734863,13768525.0,4.800000190734863
2019-11-25,5.039999961853027,4.849999904632568,4.849999904632568,4.929999828338623,20948870.0,4.929999828338623
2019-11-26,4.929999828338623,4.800000190734863,4.929999828338623,4.809999942779541,10837930.0,4.809999942779541
2019-11-27,4.949999809265137,4.809999942779541,4.809999942779541,4.889999866485596,13926890.0,4.889999866485596
2019-11-28,4.880000114440918,4.829999923706055,4.880000114440918,4.849999904632568,7140601.0,4.849999904632568
2019-11-29,4.889999866485596,4.809999942779541,4.880000114440918,4.860000133514404,6890590.0,4.860000133514404
2019-12-02,4.960000038146973,4.840000152587891,4.880000114440918,4.949999809265137,9985036.0,4.949999809265137
2019-12-03,5.03000020980835,4.920000076293945,4.949999809265137,5.010000228881836,15141214.0,5.010000228881836
2019-12-04,5.059999942779541,4.960000038146973,4.989999771118164,4.989999771118164,9669700.0,4.989999771118164
2019-12-05,5.039999961853027,4.900000095367432,5.0,4.96999979019165,8991600.0,4.96999979019165
2019-12-06,5.050000190734863,4.960000038146973,5.0,4.989999771118164,7056350.0,4.989999771118164
2019-12-09,5.019999980926514,4.880000114440918,5.019999980926514,4.900000095367432,11623551.0,4.900000095367432
2019-12-10,4.929999828338623,4.769999980926514,4.929999828338623,4.860000133514404,11631915.0,4.860000133514404
2019-12-11,4.889999866485596,4.75,4.860000133514404,4.829999923706055,10070084.0,4.829999923706055
2019-12-12,4.960000038146973,4.809999942779541,4.849999904632568,4.889999866485596,12454013.0,4.889999866485596
2019-12-13,4.960000038146973,4.860000133514404,4.929999828338623,4.920000076293945,10959101.0,4.920000076293945
2019-12-16,5.230000019073486,4.940000057220459,4.949999809265137,5.179999828338623,30427100.0,5.179999828338623
2019-12-17,5.199999809265137,5.139999866485596,5.179999828338623,5.179999828338623,17098047.0,5.179999828338623
2019-12-18,5.199999809265137,5.0,5.199999809265137,5.039999961853027,17561340.0,5.039999961853027
2019-12-19,5.059999942779541,4.96999979019165,5.039999961853027,5.03000020980835,7016747.0,5.03000020980835
2019-12-20,5.130000114440918,4.989999771118164,5.03000020980835,5.130000114440918,11412140.0,5.130000114440918
2019-12-23,5.28000020980835,4.96999979019165,5.099999904632568,4.980000019073486,15325437.0,4.980000019073486
2019-12-24,5.03000020980835,4.869999885559082,4.980000019073486,4.929999828338623,8961179.0,4.929999828338623
2019-12-25,5.019999980926514,4.829999923706055,4.929999828338623,4.989999771118164,11276145.0,4.989999771118164
2019-12-26,5.0,4.869999885559082,4.989999771118164,4.900000095367432,10604874.0,4.900000095367432
2019-12-27,4.929999828338623,4.789999961853027,4.889999866485596,4.800000190734863,10657794.0,4.800000190734863
2019-12-30,4.889999866485596,4.78000020980835,4.840000152587891,4.860000133514404,7419544.0,4.860000133514404
2019-12-31,4.909999847412109,4.829999923706055,4.860000133514404,4.889999866485596,5749568.0,4.889999866485596
2020-01-02,4.929999828338623,4.820000171661377,4.900000095367432,4.909999847412109,11477634.0,4.909999847412109
2020-01-03,4.909999847412109,4.849999904632568,4.900000095367432,4.869999885559082,6994002.0,4.869999885559082
2020-01-06,4.889999866485596,4.829999923706055,4.860000133514404,4.860000133514404,7835653.0,4.860000133514404
2020-01-07,4.900000095367432,4.840000152587891,4.880000114440918,4.880000114440918,12342498.0,4.880000114440918
2020-01-08,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,12780553.0,4.699999809265137
2020-01-09,4.769999980926514,4.690000057220459,4.75,4.730000019073486,9416788.0,4.730000019073486
2020-01-10,4.75,4.650000095367432,4.730000019073486,4.670000076293945,6259006.0,4.670000076293945
2020-01-13,4.789999961853027,4.789999961853027,4.789999961853027,4.789999961853027,13613284.0,4.789999961853027
2020-01-14,4.789999961853027,4.789999961853027,4.789999961853027,4.789999961853027,8754510.0,4.789999961853027
2020-01-15,4.800000190734863,4.71999979019165,4.78000020980835,4.739999771118164,6491527.0,4.739999771118164
2020-01-16,4.769999980926514,4.710000038146973,4.769999980926514,4.730000019073486,6406352.0,4.730000019073486
2020-01-17,4.769999980926514,4.630000114440918,4.75,4.659999847412109,6726786.0,4.659999847412109
2020-01-20,4.809999942779541,4.679999828338623,4.679999828338623,4.800000190734863,10786092.0,4.800000190734863
2020-01-21,4.840000152587891,4.71999979019165,4.809999942779541,4.829999923706055,14243981.0,4.829999923706055
2020-01-22,4.980000019073486,4.769999980926514,4.829999923706055,4.949999809265137,13732795.0,4.949999809265137
2020-01-23,5.039999961853027,4.849999904632568,4.949999809265137,4.909999847412109,15755854.0,4.909999847412109
2020-02-03,4.539999961853027,4.420000076293945,4.539999961853027,4.420000076293945,6421720.0,4.420000076293945
2020-02-04,4.599999904632568,4.21999979019165,4.260000228881836,4.5,15648162.0,4.5
2020-02-05,4.679999828338623,4.5,4.539999961853027,4.53000020980835,13796852.0,4.53000020980835
2020-02-06,4.579999923706055,4.460000038146973,4.550000190734863,4.480000019073486,14952246.0,4.480000019073486
2020-02-07,4.5,4.409999847412109,4.480000019073486,4.489999771118164,11491629.0,4.489999771118164
2020-02-10,4.550000190734863,4.460000038146973,4.480000019073486,4.539999961853027,8763950.0,4.539999961853027
2020-02-11,4.809999942779541,4.550000190734863,4.550000190734863,4.619999885559082,12657482.0,4.619999885559082
2020-02-12,4.599999904632568,4.519999980926514,4.590000152587891,4.590000152587891,9811107.0,4.590000152587891
2020-02-13,4.579999923706055,4.5,4.559999942779541,4.550000190734863,7440640.0,4.550000190734863
2020-02-14,4.579999923706055,4.510000228881836,4.539999961853027,4.550000190734863,6568941.0,4.550000190734863
2020-02-17,4.599999904632568,4.53000020980835,4.570000171661377,4.599999904632568,8922407.0,4.599999904632568
2020-02-18,4.599999904632568,4.519999980926514,4.570000171661377,4.559999942779541,12075877.0,4.559999942779541
2020-02-19,4.570000171661377,4.519999980926514,4.559999942779541,4.53000020980835,8610953.0,4.53000020980835
2020-02-20,4.570000171661377,4.489999771118164,4.53000020980835,4.559999942779541,10621262.0,4.559999942779541
2020-02-21,4.679999828338623,4.53000020980835,4.539999961853027,4.670000076293945,13669494.0,4.670000076293945
2020-02-24,5.139999866485596,4.630000114440918,4.659999847412109,5.139999866485596,68295861.0,5.139999866485596
2020-02-25,5.650000095367432,5.230000019073486,5.289999961853027,5.650000095367432,98252288.0,5.650000095367432
2020-02-26,6.179999828338623,5.389999866485596,5.929999828338623,5.389999866485596,119434262.0,5.389999866485596
2020-02-27,5.929999828338623,5.199999809265137,5.429999828338623,5.929999828338623,72692950.0,5.929999828338623
2020-02-28,6.380000114440918,5.599999904632568,5.949999809265137,5.699999809265137,105330248.0,5.699999809265137
2020-03-02,6.269999980926514,5.550000190734863,5.880000114440918,6.269999980926514,86826251.0,6.269999980926514
2020-03-03,6.900000095367432,6.400000095367432,6.699999809265137,6.599999904632568,179393256.0,6.599999904632568
2020-03-04,6.539999961853027,5.949999809265137,6.429999828338623,6.110000133514404,144647331.0,6.110000133514404
2020-03-05,6.599999904632568,6.110000133514404,6.420000076293945,6.199999809265137,132855255.0,6.199999809265137
2020-03-06,6.460000038146973,5.920000076293945,5.989999771118164,6.300000190734863,86172234.0,6.300000190734863
2020-03-09,6.579999923706055,6.050000190734863,6.079999923706055,6.179999828338623,88345064.0,6.179999828338623
2020-03-10,6.800000190734863,5.989999771118164,5.989999771118164,6.690000057220459,113070643.0,6.690000057220459
2020-03-11,7.150000095367432,6.510000228881836,6.590000152587891,6.71999979019165,112754785.0,6.71999979019165
2020-03-12,7.389999866485596,6.610000133514404,6.610000133514404,7.389999866485596,115102145.0,7.389999866485596
2020-03-13,7.349999904632568,6.929999828338623,7.0,7.110000133514404,109975919.0,7.110000133514404
2020-03-16,7.440000057220459,6.53000020980835,7.179999828338623,6.670000076293945,80744969.0,6.670000076293945
2020-03-17,6.880000114440918,6.099999904632568,6.809999942779541,6.46999979019165,68888236.0,6.46999979019165
2020-03-18,6.980000019073486,6.210000038146973,6.559999942779541,6.320000171661377,82475485.0,6.320000171661377
2020-03-19,6.78000020980835,6.300000190734863,6.389999866485596,6.650000095367432,73514414.0,6.650000095367432
2020-03-20,6.980000019073486,6.389999866485596,6.800000190734863,6.659999847412109,70984715.0,6.659999847412109
2020-03-23,6.559999942779541,6.21999979019165,6.320000171661377,6.28000020980835,47117775.0,6.28000020980835
2020-03-24,6.53000020980835,6.050000190734863,6.400000095367432,6.400000095367432,49080759.0,6.400000095367432
2020-03-25,6.590000152587891,6.239999771118164,6.550000190734863,6.289999961853027,34663712.0,6.289999961853027
2020-03-26,6.269999980926514,6.099999904632568,6.25,6.119999885559082,26546392.0,6.119999885559082
2020-03-27,6.590000152587891,6.159999847412109,6.230000019073486,6.329999923706055,58215381.0,6.329999923706055
2020-03-30,6.550000190734863,6.139999866485596,6.389999866485596,6.429999828338623,33968466.0,6.429999828338623
2020-03-31,6.53000020980835,6.139999866485596,6.480000019073486,6.159999847412109,37365298.0,6.159999847412109
2020-04-01,6.369999885559082,6.079999923706055,6.079999923706055,6.25,26765085.0,6.25
2020-04-02,6.869999885559082,6.210000038146973,6.329999923706055,6.860000133514404,62865897.0,6.860000133514404
2020-04-03,6.860000133514404,6.630000114440918,6.699999809265137,6.710000038146973,40837368.0,6.710000038146973
2020-04-07,7.03000020980835,6.75,6.860000133514404,6.929999828338623,48669304.0,6.929999828338623
2020-04-08,7.150000095367432,6.78000020980835,6.929999828338623,6.880000114440918,48999326.0,6.880000114440918
2020-04-09,7.369999885559082,6.610000133514404,6.880000114440918,7.199999809265137,65824303.0,7.199999809265137
2020-04-10,7.920000076293945,6.980000019073486,7.110000133514404,7.920000076293945,96509218.0,7.920000076293945
2020-04-13,8.710000038146973,8.069999694824219,8.130000114440918,8.710000038146973,74744647.0,8.710000038146973
2020-04-14,8.789999961853027,8.170000076293945,8.350000381469727,8.720000267028809,107920728.0,8.720000267028809
2020-04-15,8.859999656677246,8.229999542236328,8.800000190734863,8.229999542236328,76363964.0,8.229999542236328
2020-04-16,8.359999656677246,7.860000133514404,8.010000228881836,7.929999828338623,87822312.0,7.929999828338623
2020-04-17,8.239999771118164,7.889999866485596,8.020000457763672,7.940000057220459,72835076.0,7.940000057220459
2020-04-20,8.25,7.610000133514404,7.820000171661377,8.050000190734863,73345297.0,8.050000190734863
2020-04-21,8.550000190734863,7.96999979019165,8.050000190734863,8.170000076293945,77216693.0,8.170000076293945
2020-04-22,8.140000343322754,7.820000171661377,7.940000057220459,8.010000228881836,54881221.0,8.010000228881836
2020-04-23,7.980000019073486,7.599999904632568,7.980000019073486,7.599999904632568,51264593.0,7.599999904632568
2020-04-24,7.809999942779541,7.420000076293945,7.650000095367432,7.519999980926514,38748861.0,7.519999980926514
2020-04-27,7.760000228881836,7.380000114440918,7.480000019073486,7.489999771118164,31243333.0,7.489999771118164
2020-04-28,7.579999923706055,7.110000133514404,7.449999809265137,7.420000076293945,37900052.0,7.420000076293945
2020-04-29,7.480000019073486,7.329999923706055,7.400000095367432,7.349999904632568,19698399.0,7.349999904632568
2020-04-30,8.050000190734863,7.380000114440918,7.429999828338623,7.920000076293945,63416684.0,7.920000076293945
2020-05-06,8.149999618530273,7.130000114440918,7.829999923706055,7.369999885559082,130722085.0,7.369999885559082
2020-05-07,7.449999809265137,7.230000019073486,7.239999771118164,7.269999980926514,49620581.0,7.269999980926514
2020-05-08,7.380000114440918,7.119999885559082,7.28000020980835,7.25,37296662.0,7.25
2020-05-11,7.369999885559082,7.199999809265137,7.320000171661377,7.300000190734863,25853666.0,7.300000190734863
2020-05-12,7.409999847412109,7.230000019073486,7.260000228881836,7.400000095367432,39396237.0,7.400000095367432
2020-05-13,7.710000038146973,7.28000020980835,7.380000114440918,7.599999904632568,70676695.0,7.599999904632568
2020-05-14,7.559999942779541,7.269999980926514,7.449999809265137,7.320000171661377,52036101.0,7.320000171661377
2020-05-15,7.360000133514404,7.230000019073486,7.329999923706055,7.239999771118164,29889153.0,7.239999771118164
2020-05-18,7.380000114440918,7.139999866485596,7.21999979019165,7.210000038146973,27083207.0,7.210000038146973
2020-05-19,7.329999923706055,7.230000019073486,7.230000019073486,7.289999961853027,23429114.0,7.289999961853027
2020-05-20,7.949999809265137,7.239999771118164,7.289999961853027,7.710000038146973,96737280.0,7.710000038146973
2020-05-21,8.479999542236328,7.949999809265137,7.949999809265137,8.479999542236328,158667041.0,8.479999542236328
2020-05-22,8.680000305175781,8.229999542236328,8.4399995803833,8.539999961853027,115495268.0,8.539999961853027
2020-05-25,8.550000190734863,8.149999618530273,8.550000190734863,8.1899995803833,63851907.0,8.1899995803833
2020-05-26,9.010000228881836,8.239999771118164,8.239999771118164,9.010000228881836,87234312.0,9.010000228881836
2020-05-27,9.279999732971191,8.829999923706055,9.199999809265137,8.989999771118164,74121300.0,8.989999771118164
2020-05-28,9.75,8.899999618530273,9.029999732971191,9.239999771118164,70788418.0,9.239999771118164
2020-05-29,9.949999809265137,9.149999618530273,9.329999923706055,9.819999694824219,66378588.0,9.819999694824219
2020-06-01,9.9399995803833,9.579999923706055,9.699999809265137,9.819999694824219,66794980.0,9.819999694824219
2020-06-02,9.819999694824219,9.09000015258789,9.819999694824219,9.289999961853027,68592707.0,9.289999961853027
2020-06-03,9.720000267028809,9.279999732971191,9.279999732971191,9.470000267028809,55201449.0,9.470000267028809
2020-06-04,9.720000267028809,9.300000190734863,9.5600004196167,9.5,40946969.0,9.5
2020-06-05,9.640000343322754,9.3100004196167,9.449999809265137,9.460000038146973,33205715.0,9.460000038146973
2020-06-08,9.84000015258789,9.399999618530273,9.59000015258789,9.489999771118164,40104770.0,9.489999771118164
2020-06-09,9.649999618530273,9.270000457763672,9.600000381469727,9.649999618530273,37741634.0,9.649999618530273
2020-06-10,10.619999885559082,9.579999923706055,9.729999542236328,10.5,75956090.0,10.5
2020-06-11,10.600000381469727,10.239999771118164,10.510000228881836,10.420000076293945,49190693.0,10.420000076293945
2020-06-12,10.850000381469727,10.109999656677246,10.199999809265137,10.470000267028809,59012755.0,10.470000267028809
2020-06-15,10.640000343322754,9.880000114440918,10.449999809265137,9.960000038146973,55480295.0,9.960000038146973
2020-06-16,10.470000267028809,9.899999618530273,9.899999618530273,10.399999618530273,45484696.0,10.399999618530273
2020-06-17,10.5,9.949999809265137,10.300000190734863,9.960000038146973,47905880.0,9.960000038146973
2020-06-18,10.239999771118164,9.84000015258789,10.020000457763672,9.899999618530273,42708072.0,9.899999618530273
2020-06-19,10.239999771118164,9.930000305175781,10.050000190734863,10.180000305175781,43387371.0,10.180000305175781
2020-06-22,10.460000038146973,9.920000076293945,10.25,10.020000457763672,42960786.0,10.020000457763672
2020-06-23,10.84000015258789,9.90999984741211,10.029999732971191,10.779999732971191,71725497.0,10.779999732971191
2020-06-24,10.970000267028809,10.350000381469727,10.760000228881836,10.479999542236328,45471418.0,10.479999542236328
2020-06-29,10.760000228881836,10.300000190734863,10.300000190734863,10.399999618530273,31705031.0,10.399999618530273
2020-06-30,10.6899995803833,10.119999885559082,10.399999618530273,10.399999618530273,42592047.0,10.399999618530273
2020-07-01,10.0,9.359999656677246,10.0,9.359999656677246,93522385.0,9.359999656677246
2020-07-02,9.420000076293945,8.90999984741211,9.3100004196167,9.050000190734863,79093663.0,9.050000190734863
2020-07-03,9.149999618530273,8.779999732971191,9.069999694824219,8.930000305175781,62609619.0,8.930000305175781
2020-07-06,9.140000343322754,8.859999656677246,8.949999809265137,8.960000038146973,86117921.0,8.960000038146973
2020-07-07,9.300000190734863,8.899999618530273,8.960000038146973,9.119999885559082,84054772.0,9.119999885559082
2020-07-08,9.300000190734863,9.0,9.260000228881836,9.210000038146973,73028665.0,9.210000038146973
2020-07-09,9.470000267028809,9.079999923706055,9.210000038146973,9.390000343322754,82539925.0,9.390000343322754
2020-07-10,9.34000015258789,8.960000038146973,9.34000015258789,9.039999961853027,68110255.0,9.039999961853027
2020-07-13,9.550000190734863,8.930000305175781,9.029999732971191,9.449999809265137,92483223.0,9.449999809265137
2020-07-14,9.680000305175781,9.09000015258789,9.59000015258789,9.220000267028809,82958631.0,9.220000267028809
2020-07-15,9.25,8.829999923706055,9.239999771118164,8.880000114440918,46615748.0,8.880000114440918
2020-07-16,9.079999923706055,8.199999809265137,8.850000381469727,8.390000343322754,40522361.0,8.390000343322754
2020-07-17,8.470000267028809,7.929999828338623,8.369999885559082,7.980000019073486,48388286.0,7.980000019073486
2020-07-20,8.15999984741211,7.940000057220459,8.050000190734863,8.140000343322754,44861004.0,8.140000343322754
2020-07-21,8.600000381469727,8.170000076293945,8.220000267028809,8.319999694824219,45839620.0,8.319999694824219
2020-07-22,8.350000381469727,8.140000343322754,8.329999923706055,8.1899995803833,34415826.0,8.1899995803833
2020-07-23,8.229999542236328,7.889999866485596,8.170000076293945,8.1899995803833,35592297.0,8.1899995803833
2020-07-24,8.329999923706055,7.809999942779541,8.109999656677246,7.96999979019165,35014017.0,7.96999979019165
2020-07-27,7.980000019073486,7.630000114440918,7.920000076293945,7.679999828338623,39623877.0,7.679999828338623
2020-07-28,7.849999904632568,7.679999828338623,7.75,7.760000228881836,19159108.0,7.760000228881836
2020-07-29,8.319999694824219,7.639999866485596,7.760000228881836,8.270000457763672,44873812.0,8.270000457763672
2020-07-30,8.380000114440918,8.050000190734863,8.300000190734863,8.079999923706055,29591143.0,8.079999923706055
2020-07-31,8.260000228881836,8.0600004196167,8.069999694824219,8.199999809265137,26393553.0,8.199999809265137
2020-08-03,8.34000015258789,8.149999618530273,8.199999809265137,8.329999923706055,35545755.0,8.329999923706055
2020-08-04,8.430000305175781,8.100000381469727,8.34000015258789,8.170000076293945,30908508.0,8.170000076293945
2020-08-05,8.630000114440918,8.050000190734863,8.220000267028809,8.460000038146973,61176422.0,8.460000038146973
2020-08-06,8.520000457763672,8.199999809265137,8.449999809265137,8.319999694824219,40813463.0,8.319999694824219
2020-08-07,8.319999694824219,7.960000038146973,8.270000457763672,8.050000190734863,33577896.0,8.050000190734863
2020-08-10,8.149999618530273,7.929999828338623,8.0600004196167,8.069999694824219,20330235.0,8.069999694824219
2020-08-11,8.130000114440918,7.789999961853027,8.100000381469727,7.829999923706055,24580427.0,7.829999923706055
2020-08-12,7.869999885559082,7.510000228881836,7.869999885559082,7.659999847412109,25906821.0,7.659999847412109
2020-08-13,7.849999904632568,7.599999904632568,7.659999847412109,7.710000038146973,17881859.0,7.710000038146973
2020-08-14,7.820000171661377,7.650000095367432,7.730000019073486,7.760000228881836,16479760.0,7.760000228881836
2020-08-17,7.940000057220459,7.710000038146973,7.760000228881836,7.829999923706055,28150473.0,7.829999923706055
2020-08-18,8.229999542236328,7.78000020980835,7.880000114440918,8.050000190734863,64352416.0,8.050000190734863
2020-08-19,8.210000038146973,7.889999866485596,8.029999732971191,8.039999961853027,51187745.0,8.039999961853027
2020-08-20,8.140000343322754,7.900000095367432,8.050000190734863,7.940000057220459,28161835.0,7.940000057220459
2020-08-21,8.020000457763672,7.900000095367432,7.980000019073486,7.960000038146973,17289831.0,7.960000038146973
2020-08-24,8.029999732971191,7.800000190734863,7.949999809265137,7.929999828338623,20801153.0,7.929999828338623
2020-08-25,7.980000019073486,7.840000152587891,7.980000019073486,7.860000133514404,17427974.0,7.860000133514404
2020-08-26,7.880000114440918,7.440000057220459,7.820000171661377,7.46999979019165,32125705.0,7.46999979019165
2020-08-27,7.5,7.239999771118164,7.460000038146973,7.369999885559082,25191261.0,7.369999885559082
2020-08-28,7.480000019073486,7.349999904632568,7.380000114440918,7.480000019073486,20500751.0,7.480000019073486
2020-08-31,7.619999885559082,7.46999979019165,7.480000019073486,7.5,20931311.0,7.5
2020-09-01,7.53000020980835,7.329999923706055,7.519999980926514,7.389999866485596,13749367.0,7.389999866485596
2020-09-02,7.429999828338623,7.260000228881836,7.380000114440918,7.269999980926514,18453978.0,7.269999980926514
2020-09-03,7.380000114440918,7.210000038146973,7.269999980926514,7.239999771118164,15186719.0,7.239999771118164
2020-09-04,7.269999980926514,7.079999923706055,7.150000095367432,7.239999771118164,13351388.0,7.239999771118164
2020-09-07,7.340000152587891,7.03000020980835,7.269999980926514,7.039999961853027,17104833.0,7.039999961853027
2020-09-08,7.070000171661377,6.940000057220459,7.059999942779541,7.019999980926514,16477896.0,7.019999980926514
2020-09-09,7.170000076293945,6.920000076293945,6.949999809265137,7.059999942779541,24176546.0,7.059999942779541
2020-09-10,7.179999828338623,6.559999942779541,7.150000095367432,6.650000095367432,28475479.0,6.650000095367432
2020-09-11,7.050000190734863,6.599999904632568,6.650000095367432,6.820000171661377,27683141.0,6.820000171661377
2020-09-14,6.929999828338623,6.75,6.840000152587891,6.829999923706055,18733628.0,6.829999923706055
2020-09-15,6.900000095367432,6.809999942779541,6.840000152587891,6.820000171661377,13731703.0,6.820000171661377
2020-09-16,6.849999904632568,6.710000038146973,6.820000171661377,6.75,11248147.0,6.75
2020-09-17,6.809999942779541,6.599999904632568,6.679999828338623,6.75,17221414.0,6.75
2020-09-18,6.809999942779541,6.679999828338623,6.769999980926514,6.800000190734863,17343524.0,6.800000190734863
2020-09-21,6.909999847412109,6.679999828338623,6.800000190734863,6.730000019073486,18725624.0,6.730000019073486
2020-09-22,6.71999979019165,6.5,6.710000038146973,6.53000020980835,17270050.0,6.53000020980835
2020-09-23,6.730000019073486,6.559999942779541,6.570000171661377,6.670000076293945,18353736.0,6.670000076293945
2020-09-24,6.659999847412109,6.409999847412109,6.650000095367432,6.420000076293945,16652810.0,6.420000076293945
2020-09-25,6.480000019073486,6.260000228881836,6.480000019073486,6.380000114440918,16357074.0,6.380000114440918
2020-09-28,6.429999828338623,6.179999828338623,6.420000076293945,6.21999979019165,17057216.0,6.21999979019165
2020-09-29,6.369999885559082,6.170000076293945,6.190000057220459,6.300000190734863,17794970.0,6.300000190734863
2020-09-30,6.340000152587891,6.139999866485596,6.320000171661377,6.179999828338623,15635072.0,6.179999828338623
2020-10-09,6.480000019073486,6.199999809265137,6.28000020980835,6.409999847412109,28793647.0,6.409999847412109
2020-10-12,6.519999980926514,6.389999866485596,6.420000076293945,6.489999771118164,30570840.0,6.489999771118164
2020-10-13,6.510000228881836,6.369999885559082,6.510000228881836,6.400000095367432,21412398.0,6.400000095367432
2020-10-14,6.96999979019165,6.369999885559082,6.440000057220459,6.690000057220459,63453357.0,6.690000057220459
2020-10-15,6.760000228881836,6.420000076293945,6.690000057220459,6.460000038146973,38376231.0,6.460000038146973
2020-10-16,6.53000020980835,6.389999866485596,6.449999809265137,6.420000076293945,16927450.0,6.420000076293945
2020-10-19,6.5,6.289999961853027,6.429999828338623,6.329999923706055,15152969.0,6.329999923706055
2020-10-20,6.329999923706055,6.170000076293945,6.320000171661377,6.230000019073486,16541285.0,6.230000019073486
2020-10-21,6.349999904632568,6.159999847412109,6.239999771118164,6.199999809265137,18214801.0,6.199999809265137
2020-10-22,6.170000076293945,5.989999771118164,6.170000076293945,6.050000190734863,19019597.0,6.050000190734863
2020-10-23,6.119999885559082,5.980000019073486,6.059999942779541,6.039999961853027,13430316.0,6.039999961853027
2020-10-26,6.130000114440918,5.989999771118164,6.019999980926514,6.059999942779541,11907034.0,6.059999942779541
2020-10-27,6.110000133514404,6.010000228881836,6.010000228881836,6.050000190734863,4810440.0,6.050000190734863