Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.395599842071533,4.307690143585205,4.340660095214844,4.362639904022217,16611181.0,3.2029454708099365
2010-01-05,4.384620189666748,4.307690143585205,4.379119873046875,4.368130207061768,11191578.0,3.2069756984710693
2010-01-06,4.384620189666748,4.3241801261901855,4.357140064239502,4.329669952392578,13088246.0,3.178739309310913
2010-01-07,4.346149921417236,4.225269794464111,4.329669952392578,4.230770111083984,14052196.0,3.1061296463012695
2010-01-08,4.302199840545654,4.225269794464111,4.230770111083984,4.302199840545654,8471705.0,3.158571481704712
2010-01-11,4.362639904022217,4.258240222930908,4.340660095214844,4.291210174560547,10897850.0,3.150502920150757
2010-01-12,4.5,4.252749919891357,4.280220031738281,4.494510173797607,41443366.0,3.2997612953186035
2010-01-13,4.478020191192627,4.384620189666748,4.395599842071533,4.428569793701172,35988076.0,3.251349449157715
2010-01-14,4.538459777832031,4.445059776306152,4.472529888153076,4.5,28330949.0,3.3037919998168945
2010-01-15,4.5,4.456039905548096,4.5,4.494510173797607,18526535.0,3.2997612953186035
2010-01-18,4.521979808807373,4.434070110321045,4.505489826202393,4.505489826202393,23187072.0,3.3078219890594482
2010-01-19,4.516479969024658,4.456039905548096,4.505489826202393,4.467030048370361,17887382.0,3.27958607673645
2010-01-20,4.472529888153076,4.291210174560547,4.467030048370361,4.335159778594971,24372482.0,3.182769775390625
2010-01-21,4.357140064239502,4.291210174560547,4.335159778594971,4.329669952392578,11718323.0,3.178739309310913
2010-01-22,4.31318998336792,4.192309856414795,4.291210174560547,4.252749919891357,17905436.0,3.1222665309906006
2010-01-25,4.285709857940674,4.208789825439453,4.230770111083984,4.236259937286377,9052758.0,3.1101596355438232
2010-01-26,4.258240222930908,4.087910175323486,4.236259937286377,4.115379810333252,9919547.0,3.0214126110076904
2010-01-27,4.148349761962891,4.065929889678955,4.126369953155518,4.093410015106201,6403903.0,3.0052831172943115
2010-01-28,4.126369953155518,4.0604400634765625,4.071430206298828,4.098899841308594,9935238.0,3.0093135833740234
2010-01-29,4.170330047607422,4.093410015106201,4.109889984130859,4.098899841308594,10595270.0,3.0093135833740234
2010-02-01,4.109889984130859,3.9615399837493896,4.109889984130859,4.0,13558843.0,2.93670392036438
2010-02-02,4.043960094451904,3.9395599365234375,4.016479969024658,3.9450600147247314,12513815.0,2.8963682651519775
2010-02-03,4.021979808807373,3.8516499996185303,3.9615399837493896,4.010990142822266,12209466.0,2.944772481918335
2010-02-04,4.0604400634765625,3.9615399837493896,4.0,4.043960094451904,9990891.0,2.968977928161621
2010-02-05,4.241759777069092,3.9560399055480957,3.978019952774048,4.115379810333252,26482961.0,3.0214126110076904
2010-02-08,4.126369953155518,4.038459777832031,4.126369953155518,4.076920032501221,8907880.0,2.9931764602661133
2010-02-09,4.109889984130859,4.071430206298828,4.0824198722839355,4.098899841308594,5407911.0,3.0093135833740234
2010-02-10,4.120880126953125,4.05495023727417,4.120880126953125,4.098899841308594,6621688.0,3.0093135833740234
2010-02-11,4.120880126953125,4.071430206298828,4.0824198722839355,4.109889984130859,5795024.0,3.0173819065093994
2010-02-12,4.120880126953125,4.093410015106201,4.109889984130859,4.109889984130859,5171208.0,3.0173819065093994
2010-02-22,4.192309856414795,4.109889984130859,4.126369953155518,4.153850078582764,8698380.0,3.049656629562378
2010-02-23,4.2032999992370605,4.126369953155518,4.192309856414795,4.197800159454346,16595631.0,3.0819239616394043
2010-02-24,4.285709857940674,4.142859935760498,4.1758198738098145,4.219779968261719,15316694.0,3.0980608463287354
2010-02-25,4.269229888916016,4.214290142059326,4.241759777069092,4.269229888916016,16667339.0,3.1343657970428467
2010-02-26,4.31318998336792,4.219779968261719,4.269229888916016,4.230770111083984,14515905.0,3.1061296463012695
2010-03-01,4.258240222930908,4.2032999992370605,4.214290142059326,4.241759777069092,16241046.0,3.1141977310180664
2010-03-02,4.236259937286377,4.18681001663208,4.236259937286377,4.208789825439453,11598506.0,3.089992046356201
2010-03-03,4.340660095214844,4.197800159454346,4.208789825439453,4.2967000007629395,20817441.0,3.154533624649048
2010-03-04,4.329669952392578,4.131869792938232,4.329669952392578,4.153850078582764,15372526.0,3.049656629562378
2010-03-05,4.192309856414795,4.137360095977783,4.148349761962891,4.1758198738098145,10870998.0,3.0657858848571777
2010-03-08,4.2032999992370605,4.148349761962891,4.192309856414795,4.1758198738098145,9341266.0,3.0657858848571777
2010-03-09,4.1758198738098145,4.109889984130859,4.1758198738098145,4.153850078582764,9263190.0,3.049656629562378
2010-03-10,4.219779968261719,4.131869792938232,4.153850078582764,4.159339904785156,8409499.0,3.05368709564209
2010-03-11,4.192309856414795,4.104400157928467,4.1813201904296875,4.131869792938232,7476110.0,3.0335192680358887
2010-03-12,4.148349761962891,4.043960094451904,4.142859935760498,4.076920032501221,7875254.0,2.9931764602661133
2010-03-15,4.0824198722839355,4.0,4.065929889678955,4.016479969024658,6285723.0,2.948802947998047
2010-03-16,4.038459777832031,3.983520030975342,4.038459777832031,4.016479969024658,8523780.0,2.948802947998047
2010-03-17,4.104400157928467,4.021979808807373,4.038459777832031,4.098899841308594,8431745.0,3.0093135833740234
2010-03-18,4.197800159454346,4.076920032501221,4.098899841308594,4.1758198738098145,14420476.0,3.0657858848571777
2010-03-19,4.1758198738098145,4.131869792938232,4.148349761962891,4.164840221405029,7449060.0,3.057725191116333
2010-03-22,4.164840221405029,4.109889984130859,4.164840221405029,4.137360095977783,8716992.0,3.0375499725341797
2010-03-23,4.131869792938232,4.05495023727417,4.131869792938232,4.071430206298828,11195118.0,2.9891459941864014
2010-03-24,4.093410015106201,4.043960094451904,4.05495023727417,4.076920032501221,8089405.0,2.9931764602661133
2010-03-25,4.0824198722839355,4.010990142822266,4.076920032501221,4.065929889678955,12745622.0,2.985107660293579
2010-03-26,4.1813201904296875,4.038459777832031,4.038459777832031,4.164840221405029,22104023.0,3.057725191116333
2010-03-29,4.236259937286377,4.137360095977783,4.1758198738098145,4.230770111083984,22549468.0,3.1061296463012695
2010-03-30,4.241759777069092,4.1813201904296875,4.225269794464111,4.219779968261719,13563477.0,3.0980608463287354
2010-03-31,4.258240222930908,4.192309856414795,4.247250080108643,4.241759777069092,26947895.0,3.1141977310180664
2010-04-01,4.428569793701172,4.274730205535889,4.285709857940674,4.329669952392578,52264021.0,3.178739309310913
2010-04-02,4.362639904022217,4.302199840545654,4.362639904022217,4.335159778594971,20733552.0,3.182769775390625
2010-04-06,4.373630046844482,4.285709857940674,4.351650238037109,4.3241801261901855,21084079.0,3.174708604812622
2010-04-07,4.362639904022217,4.3186798095703125,4.329669952392578,4.335159778594971,13836479.0,3.182769775390625
2010-04-08,4.351650238037109,4.274730205535889,4.340660095214844,4.280220031738281,14685510.0,3.142434597015381
2010-04-09,4.3241801261901855,4.2967000007629395,4.302199840545654,4.3186798095703125,9847421.0,3.1706702709198
2010-04-12,4.373630046844482,4.3241801261901855,4.3241801261901855,4.362639904022217,16780041.0,3.2029454708099365
2010-04-13,4.373630046844482,4.236259937286377,4.362639904022217,4.31318998336792,13511004.0,3.166639804840088
2010-04-14,4.351650238037109,4.2967000007629395,4.3186798095703125,4.351650238037109,12436930.0,3.1948771476745605
2010-04-15,4.4175801277160645,4.340660095214844,4.351650238037109,4.357140064239502,19325371.0,3.1989076137542725
2010-04-16,4.395599842071533,4.274730205535889,4.357140064239502,4.379119873046875,12783417.0,3.2150440216064453
2010-04-19,4.428569793701172,4.241759777069092,4.384620189666748,4.252749919891357,24729551.0,3.1222665309906006
2010-04-20,4.2967000007629395,4.2032999992370605,4.263740062713623,4.280220031738281,13056417.0,3.142434597015381
2010-04-21,4.384620189666748,4.291210174560547,4.291210174560547,4.368130207061768,18703519.0,3.2069756984710693
2010-04-23,4.406589984893799,4.258240222930908,4.373630046844482,4.285709857940674,19176640.0,3.1464645862579346
2010-04-26,4.31318998336792,4.1758198738098145,4.285709857940674,4.2032999992370605,13266544.0,3.0859620571136475
2010-04-27,4.241759777069092,4.010990142822266,4.1758198738098145,4.225269794464111,16436261.0,3.1020915508270264
2010-04-28,4.307690143585205,4.153850078582764,4.18681001663208,4.263740062713623,13976693.0,3.130335569381714
2010-04-29,4.2967000007629395,4.153850078582764,4.274730205535889,4.1813201904296875,10520351.0,3.069824457168579
2010-04-30,4.214290142059326,4.038459777832031,4.192309856414795,4.120880126953125,13099968.0,3.0254509449005127
2010-05-04,4.164840221405029,4.065929889678955,4.065929889678955,4.137360095977783,6728076.0,3.0375499725341797
2010-05-05,4.225269794464111,4.093410015106201,4.109889984130859,4.214290142059326,13802252.0,3.0940299034118652
2010-05-06,4.176919937133789,4.061540126800537,4.153850078582764,4.115379810333252,8166452.0,3.062191963195801
2010-05-07,4.0307698249816895,3.9000000953674316,3.9846200942993164,3.938460111618042,10021437.0,2.930548906326294
2010-05-10,3.9846200942993164,3.823080062866211,3.9230799674987793,3.938460111618042,7666247.0,2.930548906326294
2010-05-11,4.023079872131348,3.799999952316284,3.992310047149658,3.876919984817505,5973450.0,2.8847577571868896
2010-05-12,3.8923099040985107,3.799999952316284,3.869230031967163,3.876919984817505,6165065.0,2.8847577571868896
2010-05-13,3.9153800010681152,3.8307700157165527,3.876919984817505,3.9153800010681152,8523905.0,2.9133753776550293
2010-05-14,3.9076900482177734,3.807689905166626,3.9076900482177734,3.8384599685668945,13845865.0,2.856140613555908
2010-05-17,3.8615400791168213,3.5384600162506104,3.8384599685668945,3.553849935531616,13453611.0,2.6443662643432617
2010-05-18,3.623080015182495,3.507689952850342,3.5769200325012207,3.5923099517822266,7088636.0,2.6729836463928223
2010-05-19,3.615380048751831,3.5384600162506104,3.5999999046325684,3.561539888381958,4015673.0,2.650088310241699
2010-05-20,3.5846199989318848,3.453850030899048,3.561539888381958,3.4615399837493896,5794044.0,2.5756797790527344
2010-05-21,3.5,3.307689905166626,3.4076900482177734,3.4769198894500732,7610513.0,2.5871238708496094
2010-05-24,3.6384599208831787,3.4692299365997314,3.4846200942993164,3.5999999046325684,16092441.0,2.678705930709839
2010-05-25,3.5923099517822266,3.5384600162506104,3.5846199989318848,3.561539888381958,7065246.0,2.650088310241699
2010-05-26,3.6076900959014893,3.553849935531616,3.569230079650879,3.5769200325012207,4524599.0,2.661532402038574
2010-05-27,3.700000047683716,3.5769200325012207,3.5846199989318848,3.6615400314331055,11354384.0,2.724496364593506
2010-05-28,3.684619903564453,3.615380048751831,3.676919937133789,3.6461501121520996,6706884.0,2.713045358657837
2010-05-31,3.676919937133789,3.553849935531616,3.6384599208831787,3.553849935531616,5657244.0,2.6443662643432617
2010-06-01,3.553849935531616,3.438460111618042,3.553849935531616,3.5307700634002686,5119730.0,2.627192497253418
2010-06-02,3.546149969100952,3.453850030899048,3.5230801105499268,3.546149969100952,3821787.0,2.638636827468872
2010-06-03,3.5923099517822266,3.5153799057006836,3.569230079650879,3.5307700634002686,3944059.0,2.627192497253418
2010-06-04,3.6461501121520996,3.4692299365997314,3.5153799057006836,3.6076900959014893,6754100.0,2.684427499771118
2010-06-07,3.623080015182495,3.5307700634002686,3.553849935531616,3.615380048751831,6706796.0,2.6901495456695557
2010-06-08,3.630769968032837,3.5769200325012207,3.615380048751831,3.6076900959014893,4736309.0,2.684427499771118
2010-06-09,3.6615400314331055,3.5769200325012207,3.623080015182495,3.6538500785827637,7428215.0,2.7187747955322266
2010-06-10,3.676919937133789,3.615380048751831,3.6384599208831787,3.6538500785827637,5324845.0,2.7187747955322266
2010-06-11,3.6692299842834473,3.5923099517822266,3.6692299842834473,3.6076900959014893,7270271.0,2.684427499771118
2010-06-15,3.6076900959014893,3.6076900959014893,3.6076900959014893,3.6076900959014893,0.0,2.684427499771118
2010-06-17,3.630769968032837,3.5384600162506104,3.5923099517822266,3.553849935531616,5743140.0,2.6443662643432617
2010-06-18,3.5769200325012207,3.384619951248169,3.5769200325012207,3.446150064468384,6308247.0,2.5642282962799072
2010-06-21,3.569230079650879,3.4230799674987793,3.4692299365997314,3.569230079650879,6094696.0,2.6558101177215576
2010-06-22,3.5769200325012207,3.5307700634002686,3.569230079650879,3.546149969100952,4038101.0,2.638636827468872
2010-06-23,3.569230079650879,3.446150064468384,3.546149969100952,3.4846200942993164,5153769.0,2.592853307723999
2010-06-24,3.5153799057006836,3.4615399837493896,3.5,3.492310047149658,3320206.0,2.5985751152038574
2010-06-25,3.507689952850342,3.376919984817505,3.4846200942993164,3.4615399837493896,4633817.0,2.5756797790527344
2010-06-28,3.492310047149658,3.430769920349121,3.4769198894500732,3.4769198894500732,2271269.0,2.5871238708496094
2010-06-29,3.4846200942993164,3.307689905166626,3.4769198894500732,3.3461499214172363,5504825.0,2.4898195266723633
2010-06-30,3.369230031967163,3.261539936065674,3.3461499214172363,3.315380096435547,4778480.0,2.4669244289398193
2010-07-01,3.3461499214172363,3.2307701110839844,3.315380096435547,3.299999952316284,5384831.0,2.455479860305786
2010-07-02,3.3461499214172363,3.2230799198150635,3.299999952316284,3.307689905166626,3755389.0,2.461202383041382
2010-07-05,3.323080062866211,3.246150016784668,3.2923099994659424,3.299999952316284,2422962.0,2.455479860305786
2010-07-06,3.3461499214172363,3.2846200466156006,3.307689905166626,3.3307700157165527,4714043.0,2.4783754348754883
2010-07-07,3.3384599685668945,3.2769200801849365,3.3307700157165527,3.323080062866211,3674283.0,2.472654104232788
2010-07-08,3.3307700157165527,3.2846200466156006,3.3307700157165527,3.307689905166626,2933837.0,2.461202383041382
2010-07-09,3.376919984817505,3.2923099994659424,3.323080062866211,3.3615400791168213,5856067.0,2.5012714862823486
2010-07-12,3.4153800010681152,3.3615400791168213,3.384619951248169,3.4000000953674316,5612574.0,2.52988862991333
2010-07-13,3.453850030899048,3.369230031967163,3.4000000953674316,3.4000000953674316,6617754.0,2.52988862991333
2010-07-14,3.553849935531616,3.369230031967163,3.369230031967163,3.5384600162506104,14826022.0,2.6329145431518555
2010-07-15,3.5230801105499268,3.430769920349121,3.5230801105499268,3.453850030899048,6581172.0,2.5699574947357178
2010-07-16,3.4846200942993164,3.4153800010681152,3.430769920349121,3.4615399837493896,4685325.0,2.5756797790527344
2010-07-19,3.507689952850342,3.438460111618042,3.4615399837493896,3.5,7224685.0,2.604296922683716
2010-07-20,3.553849935531616,3.4769198894500732,3.5,3.546149969100952,11681350.0,2.638636827468872
2010-07-21,3.6692299842834473,3.5153799057006836,3.553849935531616,3.615380048751831,16691478.0,2.6901495456695557
2010-07-22,3.623080015182495,3.561539888381958,3.5999999046325684,3.6076900959014893,7562192.0,2.684427499771118
2010-07-23,3.623080015182495,3.553849935531616,3.615380048751831,3.5846199989318848,5651508.0,2.667262077331543
2010-07-26,3.623080015182495,3.5846199989318848,3.5923099517822266,3.6076900959014893,6490978.0,2.684427499771118
2010-07-27,3.615380048751831,3.569230079650879,3.615380048751831,3.569230079650879,5520114.0,2.6558101177215576
2010-07-28,3.6461501121520996,3.561539888381958,3.5999999046325684,3.630769968032837,10401175.0,2.701601505279541
2010-07-29,3.692310094833374,3.6076900959014893,3.6384599208831787,3.684619903564453,14155218.0,2.7416701316833496
2010-07-30,3.746150016784668,3.6384599208831787,3.6692299842834473,3.7153799533843994,17397906.0,2.7645580768585205
2010-08-02,3.761539936065674,3.692310094833374,3.7153799533843994,3.738460063934326,12748760.0,2.7817318439483643
2010-08-03,3.746150016784668,3.6461501121520996,3.746150016784668,3.6538500785827637,10825759.0,2.7187747955322266
2010-08-04,3.6692299842834473,3.5846199989318848,3.6384599208831787,3.6461501121520996,8469520.0,2.713045358657837
2010-08-05,3.692310094833374,3.615380048751831,3.6615400314331055,3.6384599208831787,7326557.0,2.7073235511779785
2010-08-06,3.692310094833374,3.5999999046325684,3.6461501121520996,3.684619903564453,6966879.0,2.7416701316833496
2010-08-09,3.761539936065674,3.692310094833374,3.692310094833374,3.753849983215332,12069421.0,2.7931830883026123
2010-08-10,3.7846200466156006,3.6384599208831787,3.746150016784668,3.6538500785827637,11293127.0,2.7187747955322266
2010-08-11,3.692310094833374,3.623080015182495,3.6538500785827637,3.6615400314331055,7148724.0,2.724496364593506
2010-08-12,3.6538500785827637,3.546149969100952,3.630769968032837,3.615380048751831,8635534.0,2.6901495456695557
2010-08-13,3.7076900005340576,3.6076900959014893,3.623080015182495,3.700000047683716,8669009.0,2.7531139850616455
2010-08-16,4.069230079650879,3.7692298889160156,3.7769200801849365,4.069230079650879,57326490.0,3.0278525352478027
2010-08-17,4.199999809265137,3.9846200942993164,4.153850078582764,4.053850173950195,53098840.0,3.016408920288086
2010-08-18,4.0307698249816895,3.930769920349121,4.0,3.992310047149658,18970854.0,2.9706175327301025
2010-08-19,4.0,3.876919984817505,3.9692299365997314,3.9230799674987793,21590510.0,2.9191043376922607
2010-08-20,3.953850030899048,3.876919984817505,3.8923099040985107,3.876919984817505,14025504.0,2.8847577571868896
2010-08-23,3.946150064468384,3.8615400791168213,3.876919984817505,3.946150064468384,11465816.0,2.9362707138061523
2010-08-24,3.946150064468384,3.876919984817505,3.930769920349121,3.9076900482177734,10662695.0,2.907653331756592
2010-08-25,3.8923099040985107,3.7769200801849365,3.8923099040985107,3.7923099994659424,13615582.0,2.821800470352173
2010-08-26,3.8384599685668945,3.761539936065674,3.7846200466156006,3.7846200466156006,6652236.0,2.8160789012908936
2010-08-27,3.807689905166626,3.753849983215332,3.7769200801849365,3.7846200466156006,4722246.0,2.8160789012908936
2010-08-30,3.9000000953674316,3.7846200466156006,3.807689905166626,3.8615400791168213,9173092.0,2.8733136653900146
2010-08-31,3.869230031967163,3.7923099994659424,3.8538498878479004,3.815380096435547,7957999.0,2.8389666080474854
2010-09-01,3.8384599685668945,3.738460063934326,3.807689905166626,3.746150016784668,10036202.0,2.7874538898468018
2010-09-02,3.7923099994659424,3.692310094833374,3.7846200466156006,3.7692298889160156,11547967.0,2.8046271800994873
2010-09-03,3.9153800010681152,3.7076900005340576,3.7692298889160156,3.9000000953674316,23951810.0,2.9019312858581543
2010-09-06,3.9000000953674316,3.8307700157165527,3.8461499214172363,3.8615400791168213,13705301.0,2.8733136653900146
2010-09-07,3.884619951248169,3.8307700157165527,3.884619951248169,3.8461499214172363,9280143.0,2.8618617057800293
2010-09-08,3.869230031967163,3.807689905166626,3.8461499214172363,3.8538498878479004,8611725.0,2.867591619491577
2010-09-09,3.9000000953674316,3.807689905166626,3.8461499214172363,3.815380096435547,11815437.0,2.8389666080474854
2010-09-10,3.8461499214172363,3.738460063934326,3.823080062866211,3.7769200801849365,7595337.0,2.810349225997925
2010-09-13,3.823080062866211,3.7307701110839844,3.7769200801849365,3.7769200801849365,9930524.0,2.810349225997925
2010-09-14,3.9000000953674316,3.746150016784668,3.7846200466156006,3.8461499214172363,15705857.0,2.8618617057800293
2010-09-15,3.8384599685668945,3.753849983215332,3.823080062866211,3.7692298889160156,9144746.0,2.8046271800994873
2010-09-16,3.7846200466156006,3.623080015182495,3.738460063934326,3.6692299842834473,10672333.0,2.7302186489105225
2010-09-17,3.7076900005340576,3.623080015182495,3.692310094833374,3.6384599208831787,5283856.0,2.7073235511779785
2010-09-20,3.676919937133789,3.623080015182495,3.6384599208831787,3.6461501121520996,5146494.0,2.713045358657837
2010-09-21,3.692310094833374,3.630769968032837,3.6461501121520996,3.676919937133789,3867834.0,2.73594069480896
2010-09-27,3.700000047683716,3.6461501121520996,3.676919937133789,3.692310094833374,5201601.0,2.747392177581787
2010-09-28,3.700000047683716,3.5846199989318848,3.676919937133789,3.5923099517822266,7273539.0,2.6729836463928223
2010-09-29,3.615380048751831,3.5,3.5999999046325684,3.5307700634002686,6517897.0,2.627192497253418
2010-09-30,3.5846199989318848,3.5,3.5153799057006836,3.5769200325012207,8160022.0,2.661532402038574
2010-10-08,3.684619903564453,3.569230079650879,3.5846199989318848,3.6538500785827637,7313303.0,2.7187747955322266
2010-10-11,3.8461499214172363,3.7230799198150635,3.7307701110839844,3.7846200466156006,20185392.0,2.8160789012908936
2010-10-12,3.815380096435547,3.700000047683716,3.815380096435547,3.7846200466156006,15898075.0,2.8160789012908936
2010-10-13,3.8307700157165527,3.7307701110839844,3.7692298889160156,3.823080062866211,15900071.0,2.844696283340454
2010-10-14,3.799999952316284,3.7230799198150635,3.7923099994659424,3.746150016784668,19227678.0,2.7874538898468018
2010-10-15,3.815380096435547,3.7153799533843994,3.7307701110839844,3.807689905166626,15583577.0,2.833244562149048
2010-10-18,3.938460111618042,3.799999952316284,3.815380096435547,3.876919984817505,32634750.0,2.8847577571868896
2010-10-19,3.9000000953674316,3.8307700157165527,3.884619951248169,3.9000000953674316,15770244.0,2.9019312858581543
2010-10-20,3.8461499214172363,3.7692298889160156,3.8461499214172363,3.7846200466156006,19209406.0,2.8160789012908936
2010-10-21,3.8307700157165527,3.761539936065674,3.807689905166626,3.7923099994659424,10257860.0,2.821800470352173
2010-10-22,3.8461499214172363,3.761539936065674,3.799999952316284,3.823080062866211,12596052.0,2.844696283340454
2010-10-25,3.876919984817505,3.7769200801849365,3.8384599685668945,3.869230031967163,20827116.0,2.879035472869873
2010-10-26,3.9000000953674316,3.807689905166626,3.884619951248169,3.8307700157165527,16550446.0,2.8504185676574707
2010-10-27,3.938460111618042,3.7923099994659424,3.8307700157165527,3.9230799674987793,24479991.0,2.9191043376922607
2010-10-28,3.9153800010681152,3.8615400791168213,3.9153800010681152,3.884619951248169,13501842.0,2.8904874324798584
2010-10-29,3.9153800010681152,3.7769200801849365,3.9153800010681152,3.8461499214172363,13783208.0,2.8618617057800293
2010-11-01,3.8923099040985107,3.8384599685668945,3.8538498878479004,3.869230031967163,19716627.0,2.879035472869873
2010-11-02,3.9615399837493896,3.8307700157165527,3.869230031967163,3.9153800010681152,32029723.0,2.9133753776550293
2010-11-03,4.123079776763916,3.9153800010681152,3.9153800010681152,4.038459777832031,48266922.0,3.0049571990966797
2010-11-04,4.092309951782227,3.9692299365997314,4.046150207519531,4.038459777832031,21295182.0,3.0049571990966797
2010-11-05,4.092309951782227,4.007689952850342,4.076920032501221,4.069230079650879,21657302.0,3.0278525352478027
2010-11-08,4.2846198081970215,4.076920032501221,4.076920032501221,4.230770111083984,40590065.0,3.148052215576172
2010-11-09,4.269229888916016,4.1615400314331055,4.253849983215332,4.223080158233643,25163705.0,3.1423301696777344
2010-11-10,4.223080158233643,4.076920032501221,4.223080158233643,4.092309951782227,23082647.0,3.0450265407562256
2010-11-11,4.269229888916016,4.053850173950195,4.053850173950195,4.138460159301758,32020281.0,3.0793659687042236
2010-11-12,4.184619903564453,3.8615400791168213,4.123079776763916,3.884619951248169,28699713.0,2.8904874324798584
2010-11-15,4.023079872131348,3.884619951248169,3.9076900482177734,3.9692299365997314,16220192.0,2.953444242477417
2010-11-16,3.9615399837493896,3.807689905166626,3.9615399837493896,3.823080062866211,15581065.0,2.844696283340454
2010-11-17,3.876919984817505,3.7153799533843994,3.7923099994659424,3.746150016784668,10728997.0,2.7874538898468018
2010-11-18,3.823080062866211,3.738460063934326,3.7769200801849365,3.7692298889160156,6918871.0,2.8046271800994873
2010-11-19,3.799999952316284,3.6538500785827637,3.799999952316284,3.7769200801849365,13889193.0,2.810349225997925
2010-11-22,3.807689905166626,3.7230799198150635,3.746150016784668,3.7769200801849365,10328518.0,2.810349225997925
2010-11-23,3.7692298889160156,3.623080015182495,3.753849983215332,3.676919937133789,9954338.0,2.73594069480896
2010-11-24,3.761539936065674,3.6538500785827637,3.6692299842834473,3.746150016784668,6989126.0,2.7874538898468018
2010-11-25,3.807689905166626,3.7153799533843994,3.746150016784668,3.807689905166626,9339574.0,2.833244562149048
2010-11-26,3.807689905166626,3.7076900005340576,3.807689905166626,3.738460063934326,8888790.0,2.7817318439483643
2010-11-29,3.7846200466156006,3.7153799533843994,3.7230799198150635,3.7692298889160156,5116286.0,2.8046271800994873
2010-11-30,3.7846200466156006,3.5846199989318848,3.753849983215332,3.6461501121520996,11214023.0,2.713045358657837
2010-12-01,3.815380096435547,3.6538500785827637,3.6692299842834473,3.7769200801849365,13361818.0,2.810349225997925
2010-12-02,3.807689905166626,3.7307701110839844,3.7923099994659424,3.7846200466156006,10244447.0,2.8160789012908936
2010-12-03,3.799999952316284,3.7076900005340576,3.7769200801849365,3.7692298889160156,7155842.0,2.8046271800994873
2010-12-06,3.7923099994659424,3.684619903564453,3.7692298889160156,3.738460063934326,5780126.0,2.7817318439483643
2010-12-07,3.7307701110839844,3.6384599208831787,3.7307701110839844,3.700000047683716,6367326.0,2.7531139850616455
2010-12-08,3.7076900005340576,3.6538500785827637,3.700000047683716,3.6538500785827637,6255292.0,2.7187747955322266
2010-12-09,3.692310094833374,3.615380048751831,3.6384599208831787,3.630769968032837,5617665.0,2.701601505279541
2010-12-10,3.684619903564453,3.6384599208831787,3.6615400314331055,3.6692299842834473,4984048.0,2.7302186489105225
2010-12-13,3.746150016784668,3.6461501121520996,3.6615400314331055,3.746150016784668,12283376.0,2.7874538898468018
2010-12-14,3.746150016784668,3.700000047683716,3.746150016784668,3.738460063934326,10359589.0,2.7817318439483643
2010-12-15,3.7846200466156006,3.7153799533843994,3.7230799198150635,3.761539936065674,11903702.0,2.79890513420105
2010-12-16,3.7692298889160156,3.7076900005340576,3.7692298889160156,3.7153799533843994,7555791.0,2.7645580768585205
2010-12-17,3.7153799533843994,3.6615400314331055,3.7076900005340576,3.692310094833374,10058405.0,2.747392177581787
2010-12-20,3.700000047683716,3.5769200325012207,3.684619903564453,3.6076900959014893,13705028.0,2.684427499771118
2010-12-21,3.6538500785827637,3.5999999046325684,3.630769968032837,3.6538500785827637,7528418.0,2.7187747955322266
2010-12-22,3.6538500785827637,3.5923099517822266,3.6461501121520996,3.6076900959014893,7460471.0,2.684427499771118
2010-12-23,3.630769968032837,3.569230079650879,3.615380048751831,3.5769200325012207,6330317.0,2.661532402038574
2010-12-24,3.5999999046325684,3.5230801105499268,3.5846199989318848,3.546149969100952,5959319.0,2.638636827468872
2010-12-27,3.5846199989318848,3.4769198894500732,3.546149969100952,3.4846200942993164,7295019.0,2.592853307723999
2010-12-28,3.4769198894500732,3.369230031967163,3.4769198894500732,3.384619951248169,8907527.0,2.518444776535034
2010-12-29,3.4230799674987793,3.3307700157165527,3.384619951248169,3.3923099040985107,6801957.0,2.524167060852051
2010-12-30,3.4076900482177734,3.3461499214172363,3.3923099040985107,3.3615400791168213,7890239.0,2.5012714862823486
2010-12-31,3.4000000953674316,3.323080062866211,3.369230031967163,3.384619951248169,18346178.0,2.518444776535034
2011-01-04,3.630769968032837,3.3307700157165527,3.4000000953674316,3.5384600162506104,32447383.0,2.6329145431518555
2011-01-05,3.5846199989318848,3.4615399837493896,3.5230801105499268,3.553849935531616,9720357.0,2.6443662643432617
2011-01-06,3.5923099517822266,3.5307700634002686,3.553849935531616,3.5769200325012207,7172470.0,2.661532402038574
2011-01-07,3.6538500785827637,3.5384600162506104,3.553849935531616,3.5923099517822266,12265097.0,2.6729836463928223
2011-01-10,3.615380048751831,3.553849935531616,3.5923099517822266,3.553849935531616,6262873.0,2.6443662643432617
2011-01-11,3.561539888381958,3.4846200942993164,3.5384600162506104,3.553849935531616,5180314.0,2.6443662643432617
2011-01-12,3.738460063934326,3.5384600162506104,3.569230079650879,3.7307701110839844,22894518.0,2.7760097980499268
2011-01-13,3.7846200466156006,3.692310094833374,3.7230799198150635,3.700000047683716,16586703.0,2.7531139850616455
2011-01-14,3.7307701110839844,3.6384599208831787,3.700000047683716,3.6615400314331055,7416090.0,2.724496364593506
2011-01-17,3.6692299842834473,3.546149969100952,3.6615400314331055,3.553849935531616,7089321.0,2.6443662643432617
2011-01-18,3.553849935531616,3.4230799674987793,3.546149969100952,3.4769198894500732,7991711.0,2.5871238708496094
2011-01-19,3.615380048751831,3.446150064468384,3.4769198894500732,3.6076900959014893,6686742.0,2.684427499771118
2011-01-20,3.615380048751831,3.4769198894500732,3.5999999046325684,3.5230801105499268,5884162.0,2.6214706897735596
2011-01-21,3.6538500785827637,3.507689952850342,3.5230801105499268,3.6461501121520996,9811951.0,2.713045358657837
2011-01-24,3.799999952316284,3.615380048751831,3.6384599208831787,3.7076900005340576,20157426.0,2.758836507797241
2011-01-25,3.7692298889160156,3.6461501121520996,3.7230799198150635,3.738460063934326,9311881.0,2.7817318439483643
2011-01-26,3.807689905166626,3.700000047683716,3.7307701110839844,3.761539936065674,7628895.0,2.79890513420105
2011-01-27,3.7692298889160156,3.692310094833374,3.7230799198150635,3.746150016784668,10292839.0,2.7874538898468018
2011-01-28,3.7923099994659424,3.7076900005340576,3.738460063934326,3.7769200801849365,12642436.0,2.810349225997925
2011-01-31,3.9153800010681152,3.761539936065674,3.7692298889160156,3.9000000953674316,29998375.0,2.9019312858581543
2011-02-01,3.9615399837493896,3.8538498878479004,3.9000000953674316,3.8923099040985107,17965416.0,2.896209239959717
2011-02-09,3.9076900482177734,3.807689905166626,3.8538498878479004,3.8538498878479004,10868664.0,2.867591619491577
2011-02-10,3.938460111618042,3.823080062866211,3.8461499214172363,3.8923099040985107,16349936.0,2.896209239959717
2011-02-11,3.938460111618042,3.8538498878479004,3.884619951248169,3.884619951248169,11592250.0,2.8904874324798584
2011-02-14,3.946150064468384,3.8384599685668945,3.876919984817505,3.9230799674987793,20330998.0,2.9191043376922607
2011-02-15,3.992310047149658,3.884619951248169,3.9230799674987793,3.8923099040985107,18808216.0,2.896209239959717
2011-02-16,3.9076900482177734,3.8307700157165527,3.884619951248169,3.8923099040985107,16908388.0,2.896209239959717
2011-02-17,4.076920032501221,3.930769920349121,3.930769920349121,4.015379905700684,37680118.0,2.987783432006836
2011-02-18,4.015379905700684,3.938460111618042,4.0,3.946150064468384,15497063.0,2.9362707138061523
2011-02-21,4.115379810333252,3.938460111618042,3.938460111618042,4.084619998931885,26656069.0,3.03930401802063
2011-02-22,4.130770206451416,3.9846200942993164,4.092309951782227,4.007689952850342,21812034.0,2.9820616245269775
2011-02-23,4.023079872131348,3.9692299365997314,3.9846200942993164,4.023079872131348,11207561.0,2.9935131072998047
2011-02-24,4.115379810333252,3.9769198894500732,4.007689952850342,4.046150207519531,12931688.0,3.010679244995117
2011-02-25,4.053850173950195,3.9692299365997314,4.0307698249816895,3.992310047149658,9169478.0,2.9706175327301025
2011-02-28,4.0,3.9076900482177734,3.9846200942993164,3.938460111618042,23280510.0,2.930548906326294
2011-03-01,3.9769198894500732,3.9076900482177734,3.930769920349121,3.9615399837493896,11963955.0,2.9477221965789795
2011-03-02,4.053850173950195,3.9076900482177734,3.9692299365997314,4.046150207519531,23387843.0,3.010679244995117
2011-03-03,4.2153801918029785,4.0307698249816895,4.046150207519531,4.153850078582764,53609580.0,3.0908172130584717
2011-03-04,4.261539936065674,4.153850078582764,4.1615400314331055,4.199999809265137,33922545.0,3.1251566410064697
2011-03-07,4.346149921417236,4.153850078582764,4.223080158233643,4.246150016784668,43186401.0,3.1594958305358887
2011-03-08,4.492310047149658,4.2153801918029785,4.246150016784668,4.476920127868652,52447094.0,3.3312087059020996
2011-03-09,4.669229984283447,4.39231014251709,4.461540222167969,4.60768985748291,68731463.0,3.4285125732421875
2011-03-10,4.623079776763916,4.515379905700684,4.599999904632568,4.569230079650879,32827382.0,3.399894952774048
2011-03-11,4.723080158233643,4.453849792480469,4.515379905700684,4.630770206451416,65276709.0,3.445686101913452
2011-03-14,4.953849792480469,4.599999904632568,4.599999904632568,4.869229793548584,56434544.0,3.6231203079223633
2011-03-15,5.0,4.730770111083984,4.876920223236084,4.861539840698242,50193152.0,3.617398262023926
2011-03-16,4.961540222167969,4.769229888916016,4.846149921417236,4.8538498878479,39952243.0,3.611675977706909
2011-03-17,5.115379810333252,4.776919841766357,4.823080062866211,4.946149826049805,41242326.0,3.6803550720214844
2011-03-18,5.038459777832031,4.830770015716553,4.961540222167969,4.8538498878479,24387466.0,3.611675977706909
2011-03-21,4.8384599685668945,4.599999904632568,4.8384599685668945,4.669229984283447,39477551.0,3.4743034839630127
2011-03-22,4.761539936065674,4.623079776763916,4.669229984283447,4.699999809265137,26571284.0,3.4971988201141357
2011-03-23,4.900000095367432,4.6461501121521,4.692309856414795,4.876920223236084,34329749.0,3.628843307495117
2011-03-24,4.915380001068115,4.7846198081970215,4.876920223236084,4.800000190734863,22275083.0,3.571607828140259
2011-03-25,4.938459873199463,4.746150016784668,4.800000190734863,4.884620189666748,27392572.0,3.634572744369507
2011-03-28,5.261539936065674,4.89231014251709,4.89231014251709,5.176919937133789,51682231.0,3.8520679473876953
2011-03-29,5.1615400314331055,4.930769920349121,5.084619998931885,4.953849792480469,37908382.0,3.686084747314453
2011-03-30,4.9692301750183105,4.692309856414795,4.953849792480469,4.761539936065674,30997094.0,3.54298996925354
2011-03-31,4.884620189666748,4.5307698249816895,4.761539936065674,4.576920032501221,33290404.0,3.4056172370910645
2011-04-01,4.746150016784668,4.569230079650879,4.599999904632568,4.730770111083984,16873124.0,3.520094394683838
2011-04-06,4.699999809265137,4.484620094299316,4.699999809265137,4.561540126800537,30548153.0,3.3941731452941895
2011-04-07,4.6615400314331055,4.507689952850342,4.553850173950195,4.599999904632568,19059307.0,3.422790288925171
2011-04-08,4.907690048217773,4.576920032501221,4.584619998931885,4.8538498878479,33253994.0,3.611675977706909
2011-04-11,4.915380001068115,4.753849983215332,4.89231014251709,4.7846198081970215,25511147.0,3.5601627826690674
2011-04-12,5.076920032501221,4.730770111083984,4.807690143585205,4.938459873199463,39101971.0,3.6746339797973633
2011-04-13,4.923079967498779,4.830770015716553,4.923079967498779,4.915380001068115,13029790.0,3.6574602127075195
2011-04-14,5.046150207519531,4.907690048217773,4.930769920349121,4.946149826049805,25116230.0,3.6803550720214844
2011-04-15,5.023079872131348,4.7846198081970215,4.946149826049805,4.900000095367432,17685524.0,3.6460161209106445
2011-04-18,4.961540222167969,4.846149921417236,4.884620189666748,4.907690048217773,16698533.0,3.6517386436462402
2011-04-19,4.907690048217773,4.699999809265137,4.907690048217773,4.7153801918029785,21266226.0,3.508643388748169
2011-04-21,4.8384599685668945,4.669229984283447,4.807690143585205,4.7153801918029785,18130551.0,3.508643388748169
2011-04-22,4.923079967498779,4.692309856414795,4.7076897621154785,4.846149921417236,26346561.0,3.6059470176696777
2011-04-25,5.053850173950195,4.7846198081970215,4.846149921417236,4.930769920349121,44810302.0,3.668912172317505
2011-04-26,5.038459777832031,4.815380096435547,4.938459873199463,4.907690048217773,27889744.0,3.6517386436462402
2011-04-27,5.069230079650879,4.876920223236084,4.900000095367432,5.015379905700684,31529259.0,3.7318689823150635
2011-04-28,5.1461501121521,4.6461501121521,5.0,4.692309856414795,49409748.0,3.4914767742156982
2011-04-29,5.015379905700684,4.5,4.615379810333252,4.915380001068115,35932740.0,3.6574602127075195
2011-05-03,5.246150016784668,4.807690143585205,4.923079967498779,5.1461501121521,57186734.0,3.8291728496551514
2011-05-04,5.230770111083984,5.007689952850342,5.115379810333252,5.184619903564453,46734853.0,3.8577969074249268
2011-05-05,5.199999809265137,5.0,5.1461501121521,5.053850173950195,27525093.0,3.7604939937591553
2011-05-06,5.3384599685668945,4.930769920349121,4.961540222167969,5.323080062866211,71918075.0,3.9608240127563477
2011-05-09,5.5,5.230770111083984,5.330770015716553,5.330770015716553,64268888.0,3.966545820236206
2011-05-10,5.515379905700684,5.269229888916016,5.307690143585205,5.5,55755825.0,4.092466831207275
2011-05-11,5.515379905700684,5.307690143585205,5.507689952850342,5.369229793548584,42103106.0,3.9951629638671875
2011-05-12,5.492310047149658,5.230770111083984,5.300000190734863,5.300000190734863,42878971.0,3.943650245666504
2011-05-13,5.3384599685668945,5.061540126800537,5.2923102378845215,5.192309856414795,35148244.0,3.8635199069976807
2011-05-16,5.2076897621154785,4.992310047149658,5.153850078582764,5.015379905700684,24545291.0,3.7681543827056885
2011-05-17,5.053850173950195,4.776919841766357,5.0,4.8538498878479,28781124.0,3.6467933654785156
2011-05-18,5.007689952850342,4.815380096435547,4.846149921417236,4.984620094299316,20102817.0,3.745044231414795
2011-05-19,5.061540126800537,4.846149921417236,5.0,4.89231014251709,16454255.0,3.675689697265625
2011-05-20,4.923079967498779,4.7846198081970215,4.907690048217773,4.815380096435547,13075251.0,3.6178905963897705
2011-05-23,4.861539840698242,4.561540126800537,4.807690143585205,4.6615400314331055,32496801.0,3.502307415008545
2011-05-24,4.676919937133789,4.538459777832031,4.653850078582764,4.599999904632568,14853684.0,3.456070899963379
2011-05-25,4.669229984283447,4.476920127868652,4.576920032501221,4.507689952850342,13113228.0,3.386716842651367
2011-05-26,4.576920032501221,4.461540222167969,4.523079872131348,4.4692301750183105,10671210.0,3.357821226119995
2011-05-27,4.492310047149658,4.192309856414795,4.461540222167969,4.2923102378845215,21506580.0,3.224897861480713
2011-05-30,4.323080062866211,4.123079776763916,4.2923102378845215,4.199999809265137,12799307.0,3.155543327331543
2011-05-31,4.330770015716553,4.153850078582764,4.269229888916016,4.323080062866211,14173231.0,3.2480156421661377
2011-06-01,4.400000095367432,4.269229888916016,4.315380096435547,4.330770015716553,10317378.0,3.253793239593506
2011-06-02,4.423079967498779,4.223080158233643,4.2846198081970215,4.376920223236084,14214878.0,3.2884669303894043
2011-06-03,4.515379905700684,4.3538498878479,4.39231014251709,4.400000095367432,12751719.0,3.305807590484619
2011-06-07,4.446149826049805,4.3538498878479,4.407690048217773,4.407690048217773,7479643.0,3.311584949493408
2011-06-08,4.376920223236084,4.2846198081970215,4.376920223236084,4.3538498878479,12940584.0,3.2711338996887207
2011-06-09,4.3538498878479,4.2153801918029785,4.323080062866211,4.2153801918029785,9726280.0,3.1670985221862793
2011-06-10,4.261539936065674,4.076920032501221,4.192309856414795,4.176919937133789,7025533.0,3.138202667236328
2011-06-13,4.169229984283447,4.038459777832031,4.169229984283447,4.092309951782227,9722774.0,3.074633836746216
2011-06-14,4.176919937133789,4.076920032501221,4.076920032501221,4.176919937133789,8859766.0,3.138202667236328
2011-06-15,4.169229984283447,4.061540126800537,4.169229984283447,4.076920032501221,9034272.0,3.0630710124969482
2011-06-16,4.076920032501221,3.992310047149658,4.0,4.023079872131348,6639052.0,3.0226194858551025
2011-06-17,4.061540126800537,3.9846200942993164,4.015379905700684,3.992310047149658,4931576.0,2.9995017051696777
2011-06-20,4.0307698249816895,3.8384599685668945,4.0,3.930769920349121,9050271.0,2.953265428543091
2011-06-21,4.046150207519531,3.9000000953674316,3.9000000953674316,4.038459777832031,7833126.0,3.034175157546997
2011-06-22,4.138460159301758,4.0307698249816895,4.061540126800537,4.10768985748291,7942014.0,3.086189031600952
2011-06-23,4.199999809265137,4.015379905700684,4.084619998931885,4.184619903564453,10911598.0,3.1439878940582275
2011-06-24,4.307690143585205,4.138460159301758,4.1461501121521,4.261539936065674,15959963.0,3.20177960395813
2011-06-27,4.415380001068115,4.246150016784668,4.269229888916016,4.276919841766357,12147145.0,3.213334560394287
2011-06-28,4.2923102378845215,4.199999809265137,4.276919841766357,4.246150016784668,6718682.0,3.190216302871704
2011-06-29,4.246150016784668,4.1461501121521,4.246150016784668,4.153850078582764,8544235.0,3.1208701133728027
2011-06-30,4.3538498878479,4.169229984283447,4.169229984283447,4.253849983215332,12236269.0,3.1960020065307617
2011-07-01,4.3538498878479,4.230770111083984,4.230770111083984,4.246150016784668,7408917.0,3.190216302871704
2011-07-04,4.423079967498779,4.253849983215332,4.269229888916016,4.39231014251709,16225648.0,3.3000292778015137
2011-07-05,4.484620094299316,4.346149921417236,4.39231014251709,4.461540222167969,11733611.0,3.352043628692627
2011-07-06,4.515379905700684,4.315380096435547,4.446149826049805,4.453849792480469,17397482.0,3.3462657928466797
2011-07-07,4.476920127868652,4.400000095367432,4.461540222167969,4.407690048217773,8795940.0,3.311584949493408
2011-07-08,4.492310047149658,4.376920223236084,4.400000095367432,4.39231014251709,6778087.0,3.3000292778015137
2011-07-11,4.384620189666748,4.330770015716553,4.384620189666748,4.369229793548584,6545792.0,3.282688856124878
2011-07-12,4.346149921417236,4.276919841766357,4.346149921417236,4.2846198081970215,7978759.0,3.2191195487976074
2011-07-13,4.3538498878479,4.2846198081970215,4.2846198081970215,4.3384599685668945,6091750.0,3.259571075439453
2011-07-14,4.461540222167969,4.315380096435547,4.369229793548584,4.461540222167969,12626916.0,3.352043628692627
2011-07-15,4.484620094299316,4.376920223236084,4.446149826049805,4.415380001068115,7247714.0,3.3173625469207764
2011-07-18,4.461540222167969,4.361539840698242,4.438459873199463,4.446149826049805,16014883.0,3.3404808044433594
2011-07-19,4.461540222167969,4.376920223236084,4.430769920349121,4.400000095367432,7479736.0,3.305807590484619
2011-07-20,4.492310047149658,4.39231014251709,4.407690048217773,4.476920127868652,15276180.0,3.3635990619659424
2011-07-21,4.515379905700684,4.423079967498779,4.476920127868652,4.430769920349121,13141381.0,3.328925132751465
2011-07-22,4.461540222167969,4.2846198081970215,4.461540222167969,4.2923102378845215,14494866.0,3.224897861480713
2011-07-25,4.307690143585205,4.053850173950195,4.230770111083984,4.084619998931885,17393009.0,3.0688560009002686
2011-07-26,4.130770206451416,4.053850173950195,4.084619998931885,4.123079776763916,8244262.0,3.0977516174316406
2011-07-27,4.2846198081970215,4.076920032501221,4.10768985748291,4.261539936065674,11278637.0,3.20177960395813
2011-07-28,4.2153801918029785,4.138460159301758,4.2076897621154785,4.192309856414795,5822250.0,3.1497654914855957
2011-07-29,4.2076897621154785,3.992310047149658,4.2076897621154785,4.015379905700684,14592329.0,3.0168344974517822
2011-08-01,4.076920032501221,3.9846200942993164,4.0,4.023079872131348,14190714.0,3.0226194858551025
2011-08-02,4.007689952850342,3.8461499214172363,4.007689952850342,3.930769920349121,12951079.0,2.953265428543091
2011-08-03,3.9615399837493896,3.884619951248169,3.930769920349121,3.938460111618042,4640172.0,2.959043264389038
2011-08-04,3.9846200942993164,3.9076900482177734,3.9615399837493896,3.930769920349121,4135003.0,2.953265428543091
2011-08-05,3.9000000953674316,3.807689905166626,3.8461499214172363,3.8538498878479004,8693304.0,2.8954737186431885
2011-08-08,3.8538498878479004,3.623080015182495,3.799999952316284,3.684619903564453,10348802.0,2.7683279514312744
2011-08-09,3.7307701110839844,3.4615399837493896,3.6076900959014893,3.692310094833374,10690248.0,2.7741057872772217
2011-08-10,3.799999952316284,3.684619903564453,3.753849983215332,3.7076900005340576,8914400.0,2.785661220550537
2011-08-11,3.7846200466156006,3.5769200325012207,3.615380048751831,3.7769200801849365,6941849.0,2.837675094604492
2011-08-12,3.807689905166626,3.7692298889160156,3.7923099994659424,3.7769200801849365,8191816.0,2.837675094604492
2011-08-15,3.8307700157165527,3.753849983215332,3.7769200801849365,3.823080062866211,6194872.0,2.8723556995391846
2011-08-16,3.9230799674987793,3.823080062866211,3.8384599685668945,3.8461499214172363,6331845.0,2.88968825340271
2011-08-17,3.9000000953674316,3.8461499214172363,3.884619951248169,3.8615400791168213,5062057.0,2.9012515544891357
2011-08-18,3.884619951248169,3.753849983215332,3.884619951248169,3.753849983215332,5588048.0,2.8203418254852295
2011-08-19,3.7307701110839844,3.6538500785827637,3.692310094833374,3.676919937133789,6684766.0,2.762542963027954
2011-08-22,3.738460063934326,3.6692299842834473,3.6692299842834473,3.684619903564453,2844292.0,2.7683279514312744
2011-08-23,3.7307701110839844,3.6615400314331055,3.692310094833374,3.7153799533843994,6837741.0,2.791438579559326
2011-08-24,3.799999952316284,3.7076900005340576,3.7153799533843994,3.753849983215332,5710401.0,2.8203418254852295
2011-08-25,3.869230031967163,3.738460063934326,3.761539936065674,3.8538498878479004,8300008.0,2.8954737186431885
2011-08-26,3.8923099040985107,3.807689905166626,3.8538498878479004,3.869230031967163,3601933.0,2.907028913497925
2011-08-29,3.9076900482177734,3.799999952316284,3.8461499214172363,3.869230031967163,5791600.0,2.907028913497925
2011-08-30,3.953850030899048,3.8538498878479004,3.869230031967163,3.8538498878479004,5994794.0,2.8954737186431885
2011-08-31,3.884619951248169,3.807689905166626,3.8461499214172363,3.807689905166626,2998237.0,2.860792875289917
2011-09-01,3.869230031967163,3.7769200801849365,3.823080062866211,3.799999952316284,3036628.0,2.855015516281128
2011-09-02,3.823080062866211,3.684619903564453,3.799999952316284,3.7307701110839844,3869416.0,2.803001642227173
2011-09-05,3.7076900005340576,3.630769968032837,3.692310094833374,3.6692299842834473,3063126.0,2.756765365600586
2011-09-06,3.7153799533843994,3.623080015182495,3.6538500785827637,3.6692299842834473,2771914.0,2.756765365600586
2011-09-07,3.753849983215332,3.6692299842834473,3.6692299842834473,3.738460063934326,2306633.0,2.80877947807312
2011-09-08,3.7846200466156006,3.700000047683716,3.7769200801849365,3.7076900005340576,2467520.0,2.785661220550537
2011-09-09,3.761539936065674,3.6692299842834473,3.7076900005340576,3.7153799533843994,2237781.0,2.791438579559326
2011-09-13,3.7307701110839844,3.6461501121520996,3.692310094833374,3.7230799198150635,2773352.0,2.7972235679626465
2011-09-14,3.738460063934326,3.6615400314331055,3.738460063934326,3.7307701110839844,2076580.0,2.803001642227173
2011-09-15,3.7692298889160156,3.692310094833374,3.7153799533843994,3.7153799533843994,2136827.0,2.791438579559326
2011-09-16,3.753849983215332,3.692310094833374,3.753849983215332,3.700000047683716,1703551.0,2.7798831462860107
2011-09-19,3.700000047683716,3.6384599208831787,3.692310094833374,3.6461501121520996,2174925.0,2.73942494392395
2011-09-20,3.676919937133789,3.6076900959014893,3.623080015182495,3.615380048751831,3332019.0,2.716306686401367
2011-09-21,3.7307701110839844,3.5,3.615380048751831,3.684619903564453,9902790.0,2.7683279514312744
2011-09-23,3.6076900959014893,3.4615399837493896,3.5230801105499268,3.5384600162506104,4936229.0,2.658515214920044
2011-09-26,3.5769200325012207,3.4769198894500732,3.553849935531616,3.4846200942993164,2920920.0,2.6180644035339355
2011-09-27,3.5384600162506104,3.4615399837493896,3.492310047149658,3.492310047149658,4575065.0,2.6238420009613037
2011-09-28,3.5,3.3923099040985107,3.492310047149658,3.4153800010681152,4701456.0,2.56604266166687
2011-09-29,3.4076900482177734,3.2923099994659424,3.4000000953674316,3.307689905166626,4899143.0,2.485133171081543
2011-09-30,3.3615400791168213,3.253849983215332,3.315380096435547,3.315380096435547,2890159.0,2.4909110069274902
2011-10-10,3.3384599685668945,3.2846200466156006,3.323080062866211,3.299999952316284,1806836.0,2.4793550968170166
2011-10-11,3.4000000953674316,3.2769200801849365,3.3538498878479004,3.299999952316284,2112872.0,2.4793550968170166
2011-10-12,3.4153800010681152,3.2846200466156006,3.307689905166626,3.4076900482177734,3416985.0,2.560265302658081
2011-10-13,3.430769920349121,3.3461499214172363,3.384619951248169,3.4076900482177734,9139288.0,2.560265302658081
2011-10-14,3.384619951248169,3.3461499214172363,3.376919984817505,3.376919984817505,2841531.0,2.537147283554077
2011-10-17,3.4076900482177734,3.3615400791168213,3.376919984817505,3.4076900482177734,3838990.0,2.560265302658081
2011-10-18,3.4000000953674316,3.323080062866211,3.384619951248169,3.323080062866211,3514295.0,2.4966959953308105
2011-10-19,3.3615400791168213,3.2923099994659424,3.323080062866211,3.3307700157165527,2301783.0,2.5024735927581787
2011-10-20,3.369230031967163,3.2846200466156006,3.3615400791168213,3.3307700157165527,5007610.0,2.5024735927581787
2011-10-21,3.3461499214172363,3.261539936065674,3.2923099994659424,3.2846200466156006,1732974.0,2.4678001403808594
2011-10-24,3.3461499214172363,3.2230799198150635,3.2692298889160156,3.3307700157165527,3026720.0,2.5024735927581787
2011-10-25,3.3923099040985107,3.2923099994659424,3.307689905166626,3.376919984817505,3616049.0,2.537147283554077
2011-10-26,3.430769920349121,3.3384599685668945,3.376919984817505,3.3923099040985107,4304538.0,2.5487098693847656
2011-10-27,3.4692299365997314,3.3615400791168213,3.384619951248169,3.430769920349121,5276377.0,2.5776054859161377
2011-10-28,3.4769198894500732,3.4230799674987793,3.4615399837493896,3.446150064468384,4924752.0,2.589160680770874
2011-10-31,3.446150064468384,3.384619951248169,3.430769920349121,3.438460111618042,6882898.0,2.583383083343506
2011-11-01,3.5307700634002686,3.3923099040985107,3.4076900482177734,3.5,8288508.0,2.6296193599700928
2011-11-02,3.5230801105499268,3.384619951248169,3.384619951248169,3.5230801105499268,5072017.0,2.6469600200653076
2011-11-03,3.546149969100952,3.5,3.5230801105499268,3.507689952850342,6115613.0,2.635396957397461
2011-11-04,3.5384600162506104,3.4615399837493896,3.5384600162506104,3.5,4922111.0,2.6296193599700928
2011-11-07,3.5307700634002686,3.4692299365997314,3.5,3.492310047149658,2570565.0,2.6238420009613037
2011-11-08,3.5230801105499268,3.4769198894500732,3.492310047149658,3.5,4157252.0,2.6296193599700928
2011-11-09,3.5,3.438460111618042,3.5,3.4846200942993164,5312410.0,2.6180644035339355
2011-11-10,3.4615399837493896,3.4153800010681152,3.4615399837493896,3.4153800010681152,3776579.0,2.56604266166687
2011-11-11,3.430769920349121,3.3615400791168213,3.4076900482177734,3.376919984817505,3713610.0,2.537147283554077
2011-11-14,3.5307700634002686,3.4153800010681152,3.4230799674987793,3.507689952850342,9734361.0,2.635396957397461
2011-11-15,3.692310094833374,3.4846200942993164,3.5,3.630769968032837,18451577.0,2.727869749069214
2011-11-16,3.6076900959014893,3.507689952850342,3.6076900959014893,3.553849935531616,7444517.0,2.6700782775878906
2011-11-17,3.869230031967163,3.5230801105499268,3.5384600162506104,3.7307701110839844,31555671.0,2.803001642227173
2011-11-18,3.7230799198150635,3.630769968032837,3.7153799533843994,3.700000047683716,8878120.0,2.7798831462860107
2011-11-21,3.7307701110839844,3.553849935531616,3.692310094833374,3.6615400314331055,6952044.0,2.7509875297546387
2011-11-22,3.823080062866211,3.5769200325012207,3.615380048751831,3.807689905166626,17958058.0,2.860792875289917
2011-11-23,3.8384599685668945,3.7307701110839844,3.815380096435547,3.746150016784668,7908954.0,2.814556837081909
2011-11-24,3.746150016784668,3.6461501121520996,3.738460063934326,3.700000047683716,6941582.0,2.7798831462860107
2011-11-25,3.7846200466156006,3.6076900959014893,3.684619903564453,3.6538500785827637,5322855.0,2.7452101707458496
2011-11-28,3.7846200466156006,3.6538500785827637,3.6538500785827637,3.753849983215332,9987256.0,2.8203418254852295
2011-11-29,3.799999952316284,3.7307701110839844,3.761539936065674,3.7769200801849365,11077770.0,2.837675094604492
2011-11-30,3.7923099994659424,3.5999999046325684,3.7923099994659424,3.6384599208831787,7497258.0,2.733647584915161
2011-12-01,3.753849983215332,3.5230801105499268,3.746150016784668,3.546149969100952,22456831.0,2.664292812347412
2011-12-02,3.5230801105499268,3.307689905166626,3.492310047149658,3.369230031967163,13365989.0,2.53136944770813
2011-12-05,3.3538498878479004,3.246150016784668,3.3307700157165527,3.253849983215332,4712501.0,2.4446818828582764
2011-12-06,3.307689905166626,3.2230799198150635,3.2230799198150635,3.2769200801849365,2921079.0,2.46201491355896
2011-12-07,3.299999952316284,3.2307701110839844,3.261539936065674,3.253849983215332,3820913.0,2.4446818828582764
2011-12-08,3.253849983215332,3.1384599208831787,3.253849983215332,3.176919937133789,6790816.0,2.386883020401001
2011-12-09,3.2153799533843994,3.1461501121520996,3.1538500785827637,3.176919937133789,2216714.0,2.386883020401001
2011-12-12,3.2153799533843994,3.1461501121520996,3.184619903564453,3.1692299842834473,1711685.0,2.381105661392212
2011-12-13,3.176919937133789,3.007689952850342,3.176919937133789,3.0230801105499268,5381003.0,2.2713000774383545
2011-12-14,3.0846199989318848,2.9846200942993164,3.0230801105499268,3.0384600162506104,3142885.0,2.282855272293091
2011-12-15,3.069230079650879,2.9769198894500732,3.046149969100952,3.0384600162506104,3877984.0,2.282855272293091
2011-12-16,3.0846199989318848,3.0153799057006836,3.0384600162506104,3.069230079650879,4415772.0,2.305973529815674
2011-12-19,3.0999999046325684,3.0307700634002686,3.0769200325012207,3.0769200325012207,3302863.0,2.311751127243042
2011-12-20,3.0999999046325684,3.053849935531616,3.069230079650879,3.069230079650879,2905281.0,2.305973529815674
2011-12-21,3.1076900959014893,3.0,3.0999999046325684,3.007689952850342,2342733.0,2.259737491607666
2011-12-22,3.007689952850342,2.815380096435547,3.007689952850342,2.8461499214172363,12543724.0,2.138368844985962
2011-12-23,2.9076900482177734,2.7923099994659424,2.8461499214172363,2.869230031967163,4449836.0,2.1557095050811768
2011-12-26,2.9076900482177734,2.8384599685668945,2.884619951248169,2.876919984817505,2181266.0,2.1614866256713867
2011-12-27,2.9000000953674316,2.823080062866211,2.9000000953674316,2.8307700157165527,2057862.0,2.1268136501312256
2011-12-28,2.8307700157165527,2.746150016784668,2.8307700157165527,2.7923099994659424,2861278.0,2.0979177951812744
2011-12-29,2.823080062866211,2.761539936065674,2.7923099994659424,2.799999952316284,1597899.0,2.1036956310272217
2011-12-30,2.953850030899048,2.799999952316284,2.799999952316284,2.9153800010681152,3622217.0,2.190382957458496
2012-01-04,2.9769198894500732,2.8615400791168213,2.930769920349121,2.8615400791168213,2971676.0,2.1499319076538086
2012-01-05,2.884619951248169,2.799999952316284,2.823080062866211,2.8384599685668945,2436721.0,2.132591485977173
2012-01-06,2.9076900482177734,2.7692298889160156,2.807689905166626,2.876919984817505,4067026.0,2.1614866256713867
2012-01-09,2.953850030899048,2.8538498878479004,2.876919984817505,2.938460111618042,3184854.0,2.2077231407165527
2012-01-10,2.938460111618042,2.938460111618042,2.938460111618042,2.938460111618042,0.0,2.2077231407165527
2012-01-11,3.0923099517822266,2.9769198894500732,3.053849935531616,3.0153799057006836,12140170.0,2.265514612197876
2012-01-12,3.053849935531616,2.9692299365997314,2.9846200942993164,2.9769198894500732,5859868.0,2.236618995666504
2012-01-13,2.992310047149658,2.8538498878479004,2.9692299365997314,2.876919984817505,4721209.0,2.1614866256713867
2012-01-16,2.884619951248169,2.761539936065674,2.869230031967163,2.7769200801849365,6186685.0,2.086355209350586
2012-01-17,2.930769920349121,2.753849983215332,2.7692298889160156,2.9076900482177734,8805768.0,2.184605360031128
2012-01-18,2.946150064468384,2.8384599685668945,2.9076900482177734,2.8538498878479004,7454335.0,2.1441540718078613
2012-01-19,2.884619951248169,2.823080062866211,2.8538498878479004,2.876919984817505,3307846.0,2.1614866256713867
2012-01-20,2.9076900482177734,2.8615400791168213,2.876919984817505,2.9076900482177734,4628387.0,2.184605360031128
2012-01-30,2.9615399837493896,2.9000000953674316,2.9076900482177734,2.9230799674987793,4536835.0,2.1961679458618164
2012-01-31,2.9615399837493896,2.9076900482177734,2.9230799674987793,2.946150064468384,2273034.0,2.2135009765625
2012-02-01,2.9692299365997314,2.9076900482177734,2.9615399837493896,2.9153800010681152,2680470.0,2.190382957458496
2012-02-02,2.930769920349121,2.8384599685668945,2.9076900482177734,2.9230799674987793,7042167.0,2.1961679458618164
2012-02-03,2.9615399837493896,2.9076900482177734,2.9230799674987793,2.9615399837493896,5183361.0,2.2250635623931885
2012-02-06,2.992310047149658,2.946150064468384,2.9615399837493896,2.953850030899048,3414112.0,2.2192859649658203
2012-02-07,2.946150064468384,2.8923099040985107,2.946150064468384,2.9076900482177734,2655155.0,2.184605360031128
2012-02-08,2.946150064468384,2.876919984817505,2.9000000953674316,2.946150064468384,6299324.0,2.2135009765625
2012-02-09,2.9692299365997314,2.930769920349121,2.938460111618042,2.9692299365997314,8753164.0,2.2308413982391357
2012-02-10,3.0153799057006836,2.938460111618042,2.953850030899048,2.9769198894500732,5908571.0,2.236618995666504
2012-02-13,3.0,2.9153800010681152,2.9769198894500732,2.992310047149658,7911026.0,2.2481818199157715
2012-02-14,2.9846200942993164,2.930769920349121,2.9846200942993164,2.9615399837493896,5942739.0,2.2250635623931885
2012-02-15,3.0307700634002686,2.938460111618042,2.946150064468384,3.0230801105499268,10201067.0,2.2713000774383545
2012-02-16,3.115380048751831,3.0153799057006836,3.0230801105499268,3.1076900959014893,18770715.0,2.334868907928467
2012-02-17,3.1384599208831787,3.0384600162506104,3.123080015182495,3.0769200325012207,7110025.0,2.311751127243042
2012-02-20,3.0999999046325684,3.046149969100952,3.0999999046325684,3.069230079650879,7262200.0,2.305973529815674
2012-02-21,3.0769200325012207,3.0153799057006836,3.069230079650879,3.069230079650879,4387820.0,2.305973529815674
2012-02-22,3.0923099517822266,3.0153799057006836,3.0769200325012207,3.0923099517822266,8961282.0,2.3233137130737305
2012-02-23,3.130769968032837,3.061539888381958,3.0846199989318848,3.130769968032837,9619992.0,2.3522095680236816
2012-02-24,3.1461501121520996,3.1076900959014893,3.130769968032837,3.130769968032837,7617083.0,2.3522095680236816
2012-02-27,3.2307701110839844,3.130769968032837,3.1384599208831787,3.1615400314331055,10978602.0,2.3753278255462646
2012-02-28,3.192310094833374,3.1076900959014893,3.1615400314331055,3.1538500785827637,8553290.0,2.3695502281188965
2012-02-29,3.200000047683716,3.069230079650879,3.1615400314331055,3.0923099517822266,12080802.0,2.3233137130737305
2012-03-01,3.1076900959014893,3.069230079650879,3.0923099517822266,3.0923099517822266,7113580.0,2.3233137130737305
2012-03-02,3.1461501121520996,3.0846199989318848,3.0999999046325684,3.1461501121520996,7240589.0,2.363765239715576
2012-03-05,3.1692299842834473,3.1076900959014893,3.1384599208831787,3.115380048751831,6186860.0,2.340646982192993
2012-03-06,3.123080015182495,3.0384600162506104,3.1076900959014893,3.046149969100952,7285670.0,2.288632869720459
2012-03-07,3.069230079650879,3.0230801105499268,3.0230801105499268,3.0384600162506104,4130499.0,2.282855272293091
2012-03-08,3.0923099517822266,3.0384600162506104,3.061539888381958,3.0769200325012207,10291836.0,2.311751127243042
2012-03-09,3.130769968032837,3.046149969100952,3.0769200325012207,3.123080015182495,11553961.0,2.3464319705963135
2012-03-12,3.130769968032837,3.0769200325012207,3.123080015182495,3.0999999046325684,6238024.0,2.3290913105010986
2012-03-13,3.1615400314331055,3.0923099517822266,3.1076900959014893,3.1615400314331055,10669059.0,2.3753278255462646
2012-03-14,3.2307701110839844,3.053849935531616,3.1538500785827637,3.069230079650879,25649178.0,2.305973529815674
2012-03-15,3.115380048751831,3.0153799057006836,3.0769200325012207,3.0384600162506104,6796440.0,2.282855272293091
2012-03-16,3.1692299842834473,3.0384600162506104,3.0384600162506104,3.1461501121520996,12559632.0,2.363765239715576
2012-03-19,3.192310094833374,3.115380048751831,3.1384599208831787,3.176919937133789,10108580.0,2.386883020401001
2012-03-20,3.253849983215332,3.123080015182495,3.1692299842834473,3.1461501121520996,14365077.0,2.363765239715576
2012-03-21,3.1692299842834473,3.0769200325012207,3.1538500785827637,3.123080015182495,7511232.0,2.3464319705963135
2012-03-22,3.123080015182495,3.0846199989318848,3.123080015182495,3.0923099517822266,4157250.0,2.3233137130737305
2012-03-23,3.115380048751831,3.0230801105499268,3.115380048751831,3.0384600162506104,5552713.0,2.282855272293091
2012-03-26,3.061539888381958,3.0230801105499268,3.0307700634002686,3.0384600162506104,2677332.0,2.282855272293091
2012-03-27,3.053849935531616,3.007689952850342,3.0384600162506104,3.0153799057006836,3133006.0,2.265514612197876
2012-03-28,3.0153799057006836,2.8461499214172363,3.007689952850342,2.8615400791168213,6727786.0,2.1499319076538086
2012-03-29,2.876919984817505,2.8384599685668945,2.8538498878479004,2.869230031967163,4855491.0,2.1557095050811768
2012-03-30,2.930769920349121,2.8538498878479004,2.876919984817505,2.930769920349121,5955028.0,2.2019453048706055
2012-04-05,2.9692299365997314,2.9076900482177734,2.930769920349121,2.9692299365997314,4039127.0,2.2308413982391357
2012-04-06,2.9692299365997314,2.9230799674987793,2.9692299365997314,2.946150064468384,3084717.0,2.2135009765625
2012-04-09,2.946150064468384,2.869230031967163,2.946150064468384,2.876919984817505,6166153.0,2.1614866256713867
2012-04-10,2.946150064468384,2.8461499214172363,2.876919984817505,2.938460111618042,5033446.0,2.2077231407165527
2012-04-11,2.938460111618042,2.8923099040985107,2.9076900482177734,2.930769920349121,3718768.0,2.2019453048706055
2012-04-12,2.9692299365997314,2.9076900482177734,2.938460111618042,2.9692299365997314,7648654.0,2.2308413982391357
2012-04-13,2.9769198894500732,2.938460111618042,2.9615399837493896,2.9692299365997314,8386552.0,2.2308413982391357
2012-04-16,3.0230801105499268,2.938460111618042,2.946150064468384,2.9846200942993164,8571561.0,2.2424042224884033
2012-04-17,3.0153799057006836,2.938460111618042,2.9846200942993164,2.9769198894500732,7396887.0,2.236618995666504
2012-04-18,3.0384600162506104,2.953850030899048,2.9769198894500732,3.0230801105499268,8875009.0,2.2713000774383545
2012-04-19,3.0307700634002686,2.9769198894500732,3.0230801105499268,2.9846200942993164,7547255.0,2.2424042224884033
2012-04-20,3.0384600162506104,2.953850030899048,2.992310047149658,3.007689952850342,7593261.0,2.259737491607666
2012-04-23,2.9846200942993164,2.9230799674987793,2.9846200942993164,2.938460111618042,10450964.0,2.2077231407165527
2012-04-24,2.946150064468384,2.8461499214172363,2.930769920349121,2.9153800010681152,9349091.0,2.190382957458496
2012-04-25,2.9230799674987793,2.8538498878479004,2.9153800010681152,2.9230799674987793,8750960.0,2.1961679458618164
2012-04-26,2.9692299365997314,2.9230799674987793,2.953850030899048,2.930769920349121,7714408.0,2.2019453048706055
2012-04-27,2.946150064468384,2.869230031967163,2.938460111618042,2.9076900482177734,6755246.0,2.184605360031128
2012-05-02,2.946150064468384,2.9076900482177734,2.9153800010681152,2.9230799674987793,7881449.0,2.1961679458618164
2012-05-03,2.930769920349121,2.8923099040985107,2.9230799674987793,2.9076900482177734,6182899.0,2.184605360031128
2012-05-04,2.9230799674987793,2.8538498878479004,2.9076900482177734,2.9153800010681152,5447213.0,2.190382957458496
2012-05-07,2.938460111618042,2.876919984817505,2.9076900482177734,2.930769920349121,6885328.0,2.2019453048706055
2012-05-08,2.946150064468384,2.9076900482177734,2.938460111618042,2.9230799674987793,4142099.0,2.1961679458618164
2012-05-09,2.9230799674987793,2.8538498878479004,2.9230799674987793,2.884619951248169,7426402.0,2.167271852493286
2012-05-10,2.884619951248169,2.8538498878479004,2.876919984817505,2.876919984817505,3445702.0,2.1614866256713867
2012-05-11,2.884619951248169,2.8615400791168213,2.876919984817505,2.884619951248169,3385947.0,2.167271852493286
2012-05-14,2.884619951248169,2.884619951248169,2.884619951248169,2.884619951248169,0.0,2.167271852493286
2012-05-15,2.9000000953674316,2.8461499214172363,2.876919984817505,2.876919984817505,3627105.0,2.1614866256713867
2012-05-16,2.884619951248169,2.8615400791168213,2.876919984817505,2.869230031967163,2266377.0,2.1557095050811768
2012-05-17,2.8923099040985107,2.8538498878479004,2.876919984817505,2.884619951248169,2900089.0,2.167271852493286
2012-05-18,2.930769920349121,2.876919984817505,2.876919984817505,2.9076900482177734,7477117.0,2.184605360031128
2012-05-21,2.9230799674987793,2.884619951248169,2.9076900482177734,2.9076900482177734,3365268.0,2.184605360031128
2012-05-22,2.9230799674987793,2.884619951248169,2.9153800010681152,2.9076900482177734,4454469.0,2.184605360031128
2012-05-23,2.9153800010681152,2.876919984817505,2.9076900482177734,2.884619951248169,3982218.0,2.167271852493286
2012-05-24,2.9000000953674316,2.8538498878479004,2.8923099040985107,2.876919984817505,4835094.0,2.1614866256713867
2012-05-25,2.884619951248169,2.8384599685668945,2.884619951248169,2.8538498878479004,3919804.0,2.1441540718078613
2012-05-28,2.938460111618042,2.7923099994659424,2.8538498878479004,2.9230799674987793,10876465.0,2.1961679458618164
2012-05-29,2.953850030899048,2.876919984817505,2.8923099040985107,2.930769920349121,9824847.0,2.2019453048706055
2012-05-30,2.930769920349121,2.9076900482177734,2.930769920349121,2.9153800010681152,5439638.0,2.190382957458496
2012-05-31,2.930769920349121,2.8923099040985107,2.9076900482177734,2.9153800010681152,4058237.0,2.190382957458496
2012-06-01,2.9230799674987793,2.8923099040985107,2.9153800010681152,2.9153800010681152,2983803.0,2.190382957458496
2012-06-04,2.9000000953674316,2.8538498878479004,2.8923099040985107,2.8615400791168213,3969003.0,2.1499319076538086
2012-06-05,2.953850030899048,2.8615400791168213,2.8615400791168213,2.938460111618042,15100495.0,2.2077231407165527
2012-06-06,3.0307700634002686,2.9230799674987793,2.930769920349121,3.0,19775862.0,2.2539594173431396
2012-06-07,3.0307700634002686,2.9615399837493896,3.0230801105499268,2.9846200942993164,9070366.0,2.2424042224884033
2012-06-08,2.992310047149658,2.946150064468384,2.9846200942993164,2.9692299365997314,6969499.0,2.2534923553466797
2012-06-11,3.0999999046325684,2.9615399837493896,2.9692299365997314,3.069230079650879,16212608.0,2.329387664794922
2012-06-12,3.061539888381958,3.0,3.053849935531616,3.0307700634002686,5889226.0,2.3001983165740967
2012-06-13,3.238460063934326,3.0230801105499268,3.0307700634002686,3.1692299842834473,27965322.0,2.4052822589874268
2012-06-14,3.2307701110839844,3.130769968032837,3.1615400314331055,3.1384599208831787,11844866.0,2.3819289207458496
2012-06-15,3.192310094833374,3.061539888381958,3.1384599208831787,3.0769200325012207,10948745.0,2.33522367477417
2012-06-18,3.253849983215332,3.0923099517822266,3.0923099517822266,3.115380048751831,13828852.0,2.364413022994995
2012-06-19,3.192310094833374,3.053849935531616,3.130769968032837,3.0769200325012207,12779101.0,2.33522367477417
2012-06-20,3.1384599208831787,3.0384600162506104,3.0769200325012207,3.0769200325012207,6468585.0,2.33522367477417
2012-06-21,3.1076900959014893,3.046149969100952,3.0769200325012207,3.1076900959014893,4058436.0,2.3585760593414307
2012-06-25,3.1692299842834473,3.0769200325012207,3.1076900959014893,3.115380048751831,7925396.0,2.364413022994995
2012-06-26,3.192310094833374,3.1076900959014893,3.123080015182495,3.123080015182495,12697035.0,2.3702566623687744
2012-06-27,3.1692299842834473,3.061539888381958,3.123080015182495,3.069230079650879,6201716.0,2.329387664794922
2012-06-28,3.0999999046325684,3.0,3.0999999046325684,3.007689952850342,6817705.0,2.282681941986084
2012-06-29,3.0923099517822266,3.0,3.007689952850342,3.046149969100952,6063466.0,2.311870574951172
2012-07-02,3.0923099517822266,3.0,3.053849935531616,3.069230079650879,5089076.0,2.329387664794922
2012-07-03,3.0999999046325684,3.0230801105499268,3.069230079650879,3.0384600162506104,5651709.0,2.306034564971924
2012-07-04,3.0999999046325684,2.9846200942993164,3.0999999046325684,3.0,8277322.0,2.2768452167510986
2012-07-05,3.007689952850342,2.9615399837493896,3.0,2.9769198894500732,3845168.0,2.259328842163086
2012-07-06,3.0307700634002686,2.9769198894500732,3.0,3.0230801105499268,4619218.0,2.2943620681762695
2012-07-09,3.0,2.8846099376678467,3.0,2.9000000953674316,16504683.0,2.2009503841400146
2012-07-10,2.9153800010681152,2.8307700157165527,2.8923099040985107,2.8615400791168213,6685398.0,2.1717615127563477
2012-07-11,2.8923099040985107,2.8384599685668945,2.8461499214172363,2.8615400791168213,3431087.0,2.1717615127563477
2012-07-12,2.8923099040985107,2.8384599685668945,2.8538498878479004,2.869230031967163,3389987.0,2.177597761154175
2012-07-13,2.930769920349121,2.8538498878479004,2.869230031967163,2.9076900482177734,4318185.0,2.206786870956421
2012-07-16,2.946150064468384,2.8615400791168213,2.9000000953674316,2.869230031967163,3968536.0,2.177597761154175
2012-07-17,2.9153800010681152,2.8615400791168213,2.8846099376678467,2.8846099376678467,2275811.0,2.18927001953125
2012-07-18,2.930769920349121,2.8615400791168213,2.9230799674987793,2.9000000953674316,2837195.0,2.2009503841400146
2012-07-19,2.9153800010681152,2.8461499214172363,2.8923099040985107,2.8923099040985107,3404042.0,2.1951141357421875
2012-07-20,2.946150064468384,2.869230031967163,2.8846099376678467,2.9076900482177734,3821932.0,2.206786870956421
2012-07-23,2.9076900482177734,2.823080062866211,2.9076900482177734,2.8384599685668945,3809707.0,2.154244899749756
2012-07-24,2.8615400791168213,2.823080062866211,2.823080062866211,2.8461499214172363,2134936.0,2.160080909729004
2012-07-25,2.8615400791168213,2.807689905166626,2.8615400791168213,2.823080062866211,3621333.0,2.1425724029541016
2012-07-26,2.8307700157165527,2.7923099994659424,2.8307700157165527,2.807689905166626,1721218.0,2.130891799926758
2012-07-27,2.823080062866211,2.7769200801849365,2.807689905166626,2.7846200466156006,1751891.0,2.1133830547332764
2012-07-30,2.815380096435547,2.7846200466156006,2.7846200466156006,2.7923099994659424,1828526.0,2.1192193031311035
2012-07-31,2.807689905166626,2.700000047683716,2.799999952316284,2.7153799533843994,5021350.0,2.060833215713501
2012-08-01,2.761539936065674,2.7076900005340576,2.7153799533843994,2.7230799198150635,1697641.0,2.0666770935058594
2012-08-02,2.746150016784668,2.615380048751831,2.7230799198150635,2.6384599208831787,5578475.0,2.002454996109009
2012-08-03,2.692310094833374,2.6384599208831787,2.6538500785827637,2.676919937133789,2611874.0,2.031644105911255
2012-08-06,2.7153799533843994,2.6615400314331055,2.6615400314331055,2.7153799533843994,2301772.0,2.060833215713501
2012-08-07,2.7153799533843994,2.6692299842834473,2.700000047683716,2.7076900005340576,6004234.0,2.054996967315674
2012-08-08,2.7230799198150635,2.684609889984131,2.700000047683716,2.692310094833374,2645605.0,2.0433244705200195
2012-08-09,2.7076900005340576,2.6615400314331055,2.692310094833374,2.692310094833374,3564444.0,2.0433244705200195
2012-08-10,2.753849983215332,2.684609889984131,2.684609889984131,2.746150016784668,4253002.0,2.084186315536499
2012-08-13,2.746150016784668,2.7076900005340576,2.746150016784668,2.7230799198150635,2292938.0,2.0666770935058594
2012-08-14,2.7307701110839844,2.6692299842834473,2.7230799198150635,2.7076900005340576,6212758.0,2.054996967315674
2012-08-15,2.7076900005340576,2.6538500785827637,2.7076900005340576,2.6692299842834473,2166580.0,2.025808095932007
2012-08-16,2.684609889984131,2.6384599208831787,2.684609889984131,2.6461501121520996,3739632.0,2.008291244506836
2012-08-17,2.6615400314331055,2.561539888381958,2.6538500785827637,2.623080015182495,7042386.0,1.9907824993133545
2012-08-20,2.6076900959014893,2.553849935531616,2.5999999046325684,2.5999999046325684,4076928.0,1.9732658863067627
2012-08-21,2.630769968032837,2.5769200325012207,2.5999999046325684,2.5999999046325684,5073524.0,1.9732658863067627
2012-08-22,2.6076900959014893,2.569230079650879,2.6076900959014893,2.5846099853515625,2155021.0,1.9615858793258667
2012-08-23,2.5923099517822266,2.569230079650879,2.5923099517822266,2.5846099853515625,5320250.0,1.9615858793258667
2012-08-24,2.6076900959014893,2.546149969100952,2.5846099853515625,2.561539888381958,4851555.0,1.944076657295227
2012-08-27,2.5769200325012207,2.5384600162506104,2.561539888381958,2.561539888381958,3149658.0,1.944076657295227
2012-08-28,2.5923099517822266,2.546149969100952,2.5769200325012207,2.5769200325012207,2452979.0,1.9557498693466187
2012-08-29,2.5846099853515625,2.561539888381958,2.5769200325012207,2.569230079650879,2171770.0,1.9499130249023438
2012-08-30,2.5846099853515625,2.5307700634002686,2.569230079650879,2.546149969100952,2634404.0,1.9323967695236206
2012-08-31,2.553849935531616,2.5230801105499268,2.546149969100952,2.5384600162506104,2225288.0,1.9265601634979248
2012-09-03,2.569230079650879,2.5307700634002686,2.546149969100952,2.561539888381958,2195183.0,1.944076657295227
2012-09-04,2.5846099853515625,2.5307700634002686,2.5769200325012207,2.553849935531616,1694156.0,1.9382405281066895
2012-09-05,2.5846099853515625,2.5307700634002686,2.546149969100952,2.569230079650879,2560074.0,1.9499130249023438
2012-09-06,2.5769200325012207,2.5384600162506104,2.5769200325012207,2.561539888381958,1730552.0,1.944076657295227
2012-09-07,2.6615400314331055,2.561539888381958,2.569230079650879,2.623080015182495,8317887.0,1.9907824993133545
2012-09-10,2.6384599208831787,2.6076900959014893,2.623080015182495,2.6384599208831787,3309595.0,2.002454996109009
2012-09-11,2.6384599208831787,2.5846099853515625,2.6384599208831787,2.6076900959014893,3852938.0,1.9791027307510376
2012-09-12,2.623080015182495,2.5923099517822266,2.6076900959014893,2.615380048751831,2705120.0,1.9849385023117065
2012-09-13,2.623080015182495,2.5846099853515625,2.623080015182495,2.5846099853515625,1720654.0,1.9615858793258667
2012-09-14,2.6076900959014893,2.5769200325012207,2.5999999046325684,2.5846099853515625,2696851.0,1.9615858793258667
2012-09-17,2.5999999046325684,2.5307700634002686,2.5999999046325684,2.5307700634002686,2101052.0,1.920723557472229
2012-09-18,2.546149969100952,2.492310047149658,2.5307700634002686,2.5307700634002686,1796619.0,1.920723557472229
2012-09-19,2.5384600162506104,2.5230801105499268,2.5307700634002686,2.5384600162506104,1285315.0,1.9265601634979248
2012-09-20,2.5307700634002686,2.438460111618042,2.5307700634002686,2.446150064468384,2423725.0,1.8565016984939575
2012-09-21,2.4769198894500732,2.430769920349121,2.4615399837493896,2.4615399837493896,1229789.0,1.8681819438934326
2012-09-24,2.453850030899048,2.3846099376678467,2.453850030899048,2.4153800010681152,3175792.0,1.8331488370895386
2012-09-25,2.4153800010681152,2.3538498878479004,2.4153800010681152,2.376919984817505,2756717.0,1.8039597272872925
2012-09-26,2.3923099040985107,2.307689905166626,2.3923099040985107,2.323080062866211,3095025.0,1.763097882270813
2012-09-27,2.3846099376678467,2.323080062866211,2.3307700157165527,2.369230031967163,2119205.0,1.7981235980987549
2012-09-28,2.5307700634002686,2.3538498878479004,2.369230031967163,2.4846200942993164,6752488.0,1.8856983184814453
2012-10-08,2.507689952850342,2.4000000953674316,2.4846200942993164,2.4153800010681152,9084154.0,1.8331488370895386
2012-10-09,2.4692299365997314,2.4153800010681152,2.4230799674987793,2.446150064468384,6150758.0,1.8565016984939575
2012-10-10,2.492310047149658,2.438460111618042,2.446150064468384,2.492310047149658,5050271.0,1.8915349245071411
2012-10-11,2.507689952850342,2.4692299365997314,2.492310047149658,2.4769198894500732,3604737.0,1.8798542022705078
2012-10-12,2.507689952850342,2.4692299365997314,2.4692299365997314,2.492310047149658,3640510.0,1.8915349245071411
2012-10-15,2.5153799057006836,2.446150064468384,2.492310047149658,2.4769198894500732,2571493.0,1.8798542022705078
2012-10-16,2.492310047149658,2.446150064468384,2.446150064468384,2.4692299365997314,2257827.0,1.8740183115005493
2012-10-17,2.4846200942993164,2.438460111618042,2.4692299365997314,2.4615399837493896,1387503.0,1.8681819438934326
2012-10-18,2.507689952850342,2.4692299365997314,2.4846200942993164,2.507689952850342,3524432.0,1.9032074213027954
2012-10-19,2.507689952850342,2.4769198894500732,2.5,2.492310047149658,3027915.0,1.8915349245071411
2012-10-22,2.5846099853515625,2.4769198894500732,2.4769198894500732,2.5307700634002686,6318431.0,1.920723557472229
2012-10-23,2.569230079650879,2.5230801105499268,2.5307700634002686,2.553849935531616,3512206.0,1.9382405281066895
2012-10-24,2.6538500785827637,2.546149969100952,2.546149969100952,2.630769968032837,6607961.0,1.9966187477111816
2012-10-25,2.6384599208831787,2.546149969100952,2.6384599208831787,2.569230079650879,7774503.0,1.9499130249023438
2012-10-26,2.569230079650879,2.438460111618042,2.553849935531616,2.4692299365997314,7587476.0,1.8740183115005493
2012-10-29,2.4769198894500732,2.430769920349121,2.4615399837493896,2.453850030899048,2776802.0,1.8623456954956055
2012-10-30,2.492310047149658,2.438460111618042,2.446150064468384,2.4846200942993164,2603920.0,1.8856983184814453
2012-10-31,2.5307700634002686,2.4615399837493896,2.4846200942993164,2.5153799057006836,3260884.0,1.9090436697006226
2012-11-01,2.569230079650879,2.5153799057006836,2.5153799057006836,2.546149969100952,3750840.0,1.9323967695236206
2012-11-02,2.553849935531616,2.5,2.546149969100952,2.546149969100952,2659702.0,1.9323967695236206
2012-11-05,2.5769200325012207,2.5307700634002686,2.5384600162506104,2.569230079650879,2970744.0,1.9499130249023438
2012-11-06,2.615380048751831,2.5307700634002686,2.569230079650879,2.6076900959014893,6244911.0,1.9791027307510376
2012-11-07,2.630769968032837,2.569230079650879,2.6076900959014893,2.6076900959014893,4061718.0,1.9791027307510376
2012-11-08,2.623080015182495,2.553849935531616,2.5923099517822266,2.561539888381958,5002907.0,1.944076657295227
2012-11-09,2.5769200325012207,2.5384600162506104,2.553849935531616,2.569230079650879,2034766.0,1.9499130249023438
2012-11-12,2.5923099517822266,2.5384600162506104,2.5769200325012207,2.561539888381958,2714873.0,1.944076657295227
2012-11-13,2.5769200325012207,2.507689952850342,2.546149969100952,2.5769200325012207,2843469.0,1.9557498693466187
2012-11-14,2.615380048751831,2.5153799057006836,2.561539888381958,2.6076900959014893,5562052.0,1.9791027307510376
2012-11-15,2.6076900959014893,2.553849935531616,2.5923099517822266,2.5999999046325684,4400630.0,1.9732658863067627
2012-11-16,2.6461501121520996,2.561539888381958,2.5769200325012207,2.6384599208831787,6838954.0,2.002454996109009
2012-11-19,2.684609889984131,2.5999999046325684,2.623080015182495,2.676919937133789,8629836.0,2.031644105911255
2012-11-20,2.746150016784668,2.6538500785827637,2.684609889984131,2.7307701110839844,11682452.0,2.0725135803222656
2012-11-21,2.753849983215332,2.692310094833374,2.738460063934326,2.753849983215332,6036024.0,2.0900304317474365
2012-11-22,2.746150016784668,2.6615400314331055,2.738460063934326,2.7153799533843994,6576915.0,2.060833215713501
2012-11-23,2.746150016784668,2.6692299842834473,2.676919937133789,2.746150016784668,4378641.0,2.084186315536499
2012-11-26,2.761539936065674,2.7153799533843994,2.7307701110839844,2.7230799198150635,3188989.0,2.0666770935058594
2012-11-27,2.7307701110839844,2.5999999046325684,2.7230799198150635,2.6461501121520996,5735811.0,2.008291244506836
2012-11-28,2.6615400314331055,2.5999999046325684,2.6461501121520996,2.6538500785827637,2717971.0,2.0141353607177734
2012-11-29,2.6692299842834473,2.623080015182495,2.6384599208831787,2.6538500785827637,2858854.0,2.0141353607177734
2012-11-30,2.7307701110839844,2.6384599208831787,2.6538500785827637,2.7230799198150635,4673908.0,2.0666770935058594
2012-12-03,2.7307701110839844,2.6615400314331055,2.7230799198150635,2.676919937133789,2705046.0,2.031644105911255
2012-12-04,2.684609889984131,2.569230079650879,2.676919937133789,2.6692299842834473,3917555.0,2.025808095932007
2012-12-05,2.753849983215332,2.623080015182495,2.6461501121520996,2.7076900005340576,8301841.0,2.054996967315674
2012-12-06,2.746150016784668,2.630769968032837,2.684609889984131,2.6384599208831787,5508497.0,2.002454996109009
2012-12-07,2.700000047683716,2.5999999046325684,2.630769968032837,2.684609889984131,5411937.0,2.037480354309082
2012-12-10,2.7230799198150635,2.6692299842834473,2.684609889984131,2.7153799533843994,4935140.0,2.060833215713501
2012-12-11,2.7076900005340576,2.6461501121520996,2.7076900005340576,2.676919937133789,4807205.0,2.031644105911255
2012-12-12,2.684609889984131,2.615380048751831,2.6615400314331055,2.6615400314331055,3214625.0,2.0199718475341797
2012-12-13,2.6461501121520996,2.615380048751831,2.623080015182495,2.630769968032837,1590031.0,1.9966187477111816
2012-12-14,2.7307701110839844,2.5999999046325684,2.623080015182495,2.7153799533843994,7138687.0,2.060833215713501
2012-12-17,2.8538498878479004,2.7076900005340576,2.7153799533843994,2.8461499214172363,17701921.0,2.160080909729004
2012-12-18,2.869230031967163,2.7692298889160156,2.8538498878479004,2.815380096435547,11219846.0,2.136728286743164
2012-12-19,2.876919984817505,2.7846200466156006,2.7846200466156006,2.869230031967163,7591421.0,2.177597761154175
2012-12-20,3.0923099517822266,2.8384599685668945,2.8384599685668945,3.061539888381958,22075498.0,2.3235511779785156
2012-12-21,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2012-12-24,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2012-12-25,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2012-12-26,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2012-12-27,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2012-12-28,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2012-12-31,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-04,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-07,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-08,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-09,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-10,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-11,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-14,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-15,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-16,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-17,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-18,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-21,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-22,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-23,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-24,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-25,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-28,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-29,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-30,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-01-31,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-02-01,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-02-04,3.061539888381958,3.061539888381958,3.061539888381958,3.061539888381958,0.0,2.3235511779785156
2013-02-05,3.369230031967163,2.992310047149658,3.3538498878479004,3.123080015182495,98796220.0,2.3702566623687744
2013-02-06,3.0769200325012207,2.9692299365997314,3.007689952850342,3.0153799057006836,35107033.0,2.288517713546753
2013-02-07,3.007689952850342,2.9076900482177734,2.9846200942993164,2.9230799674987793,18349216.0,2.2184672355651855
2013-02-08,2.953850030899048,2.8923099040985107,2.9153800010681152,2.9230799674987793,11119907.0,2.2184672355651855
2013-02-18,2.953850030899048,2.9000000953674316,2.946150064468384,2.9076900482177734,12025751.0,2.206786870956421
2013-02-19,2.9230799674987793,2.8461499214172363,2.9153800010681152,2.8538498878479004,10743761.0,2.1659250259399414
2013-02-20,2.869230031967163,2.8384599685668945,2.8538498878479004,2.8615400791168213,12046368.0,2.1717615127563477
2013-02-21,2.8538498878479004,2.7923099994659424,2.8538498878479004,2.807689905166626,10191368.0,2.130891799926758
2013-02-22,2.8307700157165527,2.7846200466156006,2.807689905166626,2.823080062866211,5216485.0,2.1425724029541016
2013-02-25,2.8923099040985107,2.815380096435547,2.8384599685668945,2.876919984817505,10025216.0,2.1834335327148438
2013-02-26,2.8923099040985107,2.807689905166626,2.876919984817505,2.815380096435547,8381497.0,2.136728286743164
2013-02-27,2.8461499214172363,2.799999952316284,2.815380096435547,2.823080062866211,4221912.0,2.1425724029541016
2013-02-28,2.9000000953674316,2.807689905166626,2.8307700157165527,2.8846099376678467,10230482.0,2.18927001953125
2013-03-01,2.8923099040985107,2.823080062866211,2.876919984817505,2.8538498878479004,7867637.0,2.1659250259399414
2013-03-04,2.8615400791168213,2.753849983215332,2.8538498878479004,2.7692298889160156,10257663.0,2.101702928543091
2013-03-05,2.7846200466156006,2.753849983215332,2.761539936065674,2.7769200801849365,8031728.0,2.107539176940918
2013-03-06,2.8615400791168213,2.7692298889160156,2.7846200466156006,2.8538498878479004,9699474.0,2.1659250259399414
2013-03-07,2.9230799674987793,2.823080062866211,2.8461499214172363,2.8846099376678467,15302930.0,2.18927001953125
2013-03-08,2.9230799674987793,2.8461499214172363,2.8846099376678467,2.8538498878479004,6041227.0,2.1659250259399414
2013-03-11,2.869230031967163,2.807689905166626,2.8615400791168213,2.823080062866211,4275828.0,2.1425724029541016
2013-03-12,2.869230031967163,2.753849983215332,2.807689905166626,2.7769200801849365,7715587.0,2.107539176940918
2013-03-13,2.7923099994659424,2.7230799198150635,2.7769200801849365,2.738460063934326,4470804.0,2.0783498287200928
2013-03-14,2.753849983215332,2.7153799533843994,2.7307701110839844,2.7230799198150635,3664076.0,2.0666770935058594
2013-03-15,2.761539936065674,2.700000047683716,2.7153799533843994,2.7307701110839844,4102274.0,2.0725135803222656
2013-03-18,2.738460063934326,2.692310094833374,2.7307701110839844,2.700000047683716,3259180.0,2.049160957336426
2013-03-19,2.7307701110839844,2.700000047683716,2.700000047683716,2.7307701110839844,2783510.0,2.0725135803222656
2013-03-20,2.7692298889160156,2.7153799533843994,2.738460063934326,2.7692298889160156,6200927.0,2.101702928543091
2013-03-21,2.7769200801849365,2.738460063934326,2.753849983215332,2.753849983215332,5764349.0,2.0900304317474365
2013-03-22,2.753849983215332,2.7230799198150635,2.753849983215332,2.738460063934326,6086128.0,2.0783498287200928
2013-03-25,2.807689905166626,2.7307701110839844,2.738460063934326,2.799999952316284,8014600.0,2.1250557899475098
2013-03-26,2.815380096435547,2.753849983215332,2.7923099994659424,2.7769200801849365,5091073.0,2.107539176940918
2013-03-27,2.7923099994659424,2.746150016784668,2.7846200466156006,2.761539936065674,3455318.0,2.0958664417266846
2013-03-28,2.753849983215332,2.6692299842834473,2.753849983215332,2.676919937133789,5937737.0,2.031644105911255
2013-03-29,2.7076900005340576,2.6692299842834473,2.676919937133789,2.7076900005340576,2884369.0,2.054996967315674
2013-04-01,2.7769200801849365,2.692310094833374,2.700000047683716,2.7153799533843994,5383727.0,2.060833215713501
2013-04-02,2.7307701110839844,2.6692299842834473,2.7076900005340576,2.684609889984131,3015870.0,2.037480354309082
2013-04-03,2.692310094833374,2.6538500785827637,2.676919937133789,2.676919937133789,2376354.0,2.031644105911255
2013-04-08,2.6615400314331055,2.615380048751831,2.630769968032837,2.6384599208831787,6337956.0,2.002454996109009
2013-04-09,2.753849983215332,2.6384599208831787,2.6461501121520996,2.746150016784668,9168455.0,2.084186315536499
2013-04-10,2.746150016784668,2.6538500785827637,2.7307701110839844,2.700000047683716,4458015.0,2.049160957336426
2013-04-11,2.7307701110839844,2.692310094833374,2.700000047683716,2.692310094833374,1825839.0,2.0433244705200195
2013-04-12,2.7769200801849365,2.692310094833374,2.692310094833374,2.7769200801849365,9885677.0,2.107539176940918
2013-04-15,2.7692298889160156,2.700000047683716,2.7692298889160156,2.7307701110839844,3679919.0,2.0725135803222656
2013-04-16,2.753849983215332,2.684609889984131,2.7307701110839844,2.746150016784668,3408876.0,2.084186315536499
2013-04-17,2.753849983215332,2.7076900005340576,2.738460063934326,2.738460063934326,1756679.0,2.0783498287200928
2013-04-18,2.738460063934326,2.7076900005340576,2.7153799533843994,2.7230799198150635,3005203.0,2.0666770935058594
2013-04-19,2.761539936065674,2.7153799533843994,2.7230799198150635,2.761539936065674,6398635.0,2.0958664417266846
2013-04-22,2.738460063934326,2.7076900005340576,2.7307701110839844,2.738460063934326,3246191.0,2.0783498287200928
2013-04-23,2.738460063934326,2.692310094833374,2.7307701110839844,2.738460063934326,4523370.0,2.0783498287200928
2013-04-24,2.738460063934326,2.684609889984131,2.738460063934326,2.7153799533843994,6312846.0,2.060833215713501
2013-04-25,2.7230799198150635,2.692310094833374,2.692310094833374,2.7153799533843994,3960457.0,2.060833215713501
2013-04-26,2.7230799198150635,2.676919937133789,2.7153799533843994,2.684609889984131,3104159.0,2.037480354309082
2013-05-02,2.7076900005340576,2.6538500785827637,2.6615400314331055,2.676919937133789,4205349.0,2.031644105911255
2013-05-03,2.7230799198150635,2.676919937133789,2.676919937133789,2.700000047683716,4396655.0,2.049160957336426
2013-05-06,2.7230799198150635,2.684609889984131,2.692310094833374,2.7153799533843994,3435183.0,2.060833215713501
2013-05-07,2.7692298889160156,2.7076900005340576,2.7230799198150635,2.761539936065674,6925462.0,2.0958664417266846
2013-05-08,2.799999952316284,2.7307701110839844,2.7769200801849365,2.7923099994659424,9244682.0,2.1192193031311035
2013-05-09,2.815380096435547,2.753849983215332,2.799999952316284,2.7692298889160156,5623621.0,2.101702928543091
2013-05-10,2.8307700157165527,2.7692298889160156,2.7692298889160156,2.807689905166626,6281891.0,2.130891799926758
2013-05-13,2.8615400791168213,2.807689905166626,2.807689905166626,2.8538498878479004,5900648.0,2.1659250259399414
2013-05-14,2.9000000953674316,2.823080062866211,2.8538498878479004,2.8846099376678467,9688560.0,2.18927001953125
2013-05-15,2.9000000953674316,2.8461499214172363,2.9000000953674316,2.8615400791168213,4980667.0,2.1717615127563477
2013-05-16,2.8615400791168213,2.815380096435547,2.8615400791168213,2.8307700157165527,6532888.0,2.1484086513519287
2013-05-17,2.876919984817505,2.815380096435547,2.8307700157165527,2.8538498878479004,4830940.0,2.1659250259399414
2013-05-20,2.8846099376678467,2.8461499214172363,2.8538498878479004,2.876919984817505,5476801.0,2.1834335327148438
2013-05-21,2.8846099376678467,2.8461499214172363,2.876919984817505,2.8615400791168213,6157785.0,2.1717615127563477
2013-05-22,2.876919984817505,2.8461499214172363,2.869230031967163,2.8538498878479004,4862842.0,2.1659250259399414
2013-05-23,2.8615400791168213,2.823080062866211,2.8538498878479004,2.8384599685668945,5394964.0,2.154244899749756
2013-05-24,3.061539888381958,2.876919984817505,2.876919984817505,3.0230801105499268,30319974.0,2.2943620681762695
2013-05-27,3.0230801105499268,2.930769920349121,2.9692299365997314,2.9769198894500732,13962824.0,2.259328842163086
2013-05-28,3.0230801105499268,2.930769920349121,2.9769198894500732,3.0,11734763.0,2.2768452167510986
2013-05-29,3.115380048751831,3.0,3.0,3.0923099517822266,17494630.0,2.3469038009643555
2013-05-30,3.0923099517822266,3.0230801105499268,3.0769200325012207,3.0769200325012207,9496719.0,2.33522367477417
2013-05-31,3.0769200325012207,3.0230801105499268,3.0769200325012207,3.061539888381958,8716559.0,2.3235511779785156
2013-06-03,3.0999999046325684,3.0230801105499268,3.046149969100952,3.0307700634002686,5481236.0,2.3001983165740967
2013-06-04,3.0923099517822266,3.007689952850342,3.0153799057006836,3.0769200325012207,10412860.0,2.33522367477417
2013-06-05,3.130769968032837,3.053849935531616,3.061539888381958,3.130769968032837,12180571.0,2.3760929107666016
2013-06-06,3.238460063934326,3.1076900959014893,3.123080015182495,3.200000047683716,17712572.0,2.4286348819732666
2013-06-07,3.3384599685668945,3.176919937133789,3.184609889984131,3.299999952316284,26791246.0,2.5045294761657715
2013-06-13,3.3846099376678467,3.0999999046325684,3.2769200801849365,3.323080062866211,29457477.0,2.5220465660095215
2013-06-14,3.369230031967163,3.246150016784668,3.323080062866211,3.2692298889160156,18043421.0,2.4811770915985107
2013-06-17,3.2692298889160156,3.053849935531616,3.192310094833374,3.0846099853515625,17779351.0,2.341059684753418
2013-06-18,3.0384600162506104,2.8615400791168213,3.0384600162506104,2.9230799674987793,28389623.0,2.2184672355651855
2013-06-19,2.9615399837493896,2.807689905166626,2.876919984817505,2.946150064468384,18186980.0,2.235975980758667
2013-06-20,2.946150064468384,2.946150064468384,2.946150064468384,2.946150064468384,0.0,2.235975980758667
2013-06-21,2.823080062866211,2.700000047683716,2.7769200801849365,2.746150016784668,17192409.0,2.084186315536499
2013-06-24,2.738460063934326,2.4769198894500732,2.738460063934326,2.5153799057006836,18560486.0,1.9090436697006226
2013-06-25,2.5769200325012207,2.307689905166626,2.5153799057006836,2.5384600162506104,13900030.0,1.9265601634979248
2013-06-26,2.561539888381958,2.492310047149658,2.546149969100952,2.5307700634002686,6860211.0,1.920723557472229
2013-06-27,2.5769200325012207,2.5153799057006836,2.5307700634002686,2.5384600162506104,8475509.0,1.9265601634979248
2013-06-28,2.553849935531616,2.4769198894500732,2.5384600162506104,2.4846200942993164,5311663.0,1.8856983184814453
2013-07-01,2.553849935531616,2.4692299365997314,2.492310047149658,2.5384600162506104,3769629.0,1.9265601634979248
2013-07-02,2.5769200325012207,2.5230801105499268,2.546149969100952,2.553849935531616,3611754.0,1.9382405281066895
2013-07-03,2.553849935531616,2.492310047149658,2.553849935531616,2.5307700634002686,4829550.0,1.920723557472229
2013-07-04,2.623080015182495,2.492310047149658,2.5230801105499268,2.5769200325012207,4599323.0,1.9557498693466187
2013-07-05,2.615380048751831,2.553849935531616,2.5846099853515625,2.5846099853515625,3456778.0,1.9615858793258667
2013-07-08,2.5846099853515625,2.4769198894500732,2.5846099853515625,2.5,6920817.0,1.8973711729049683
2013-07-09,2.561539888381958,2.4846200942993164,2.5153799057006836,2.553849935531616,3936739.0,1.9382405281066895
2013-07-10,2.5999999046325684,2.546149969100952,2.546149969100952,2.5923099517822266,5760285.0,1.9674296379089355
2013-07-11,2.6692299842834473,2.5769200325012207,2.5923099517822266,2.6538500785827637,8543537.0,2.0141353607177734
2013-07-12,2.7307701110839844,2.6538500785827637,2.6538500785827637,2.700000047683716,12368424.0,2.049160957336426
2013-07-15,2.7230799198150635,2.5999999046325684,2.700000047683716,2.7153799533843994,9610991.0,2.060833215713501
2013-07-16,2.7307701110839844,2.684609889984131,2.700000047683716,2.7307701110839844,5064863.0,2.0725135803222656
2013-07-17,2.7153799533843994,2.6615400314331055,2.7076900005340576,2.684609889984131,4118723.0,2.0677690505981445
2013-07-18,2.676919937133789,2.630769968032837,2.676919937133789,2.6461501121520996,2446949.0,2.0381460189819336
2013-07-19,2.676919937133789,2.615380048751831,2.6538500785827637,2.615380048751831,3606168.0,2.0144457817077637
2013-07-22,2.6538500785827637,2.5769200325012207,2.615380048751831,2.6538500785827637,2318846.0,2.044076681137085
2013-07-23,2.700000047683716,2.6384599208831787,2.676919937133789,2.692310094833374,4356931.0,2.073699712753296
2013-07-24,2.700000047683716,2.615380048751831,2.700000047683716,2.6461501121520996,3413376.0,2.0381460189819336
2013-07-25,2.6538500785827637,2.6076900959014893,2.6461501121520996,2.630769968032837,2775983.0,2.0262997150421143
2013-07-26,2.630769968032837,2.5923099517822266,2.630769968032837,2.623080015182495,2040816.0,2.020376682281494
2013-07-29,2.615380048751831,2.569230079650879,2.5923099517822266,2.5846099853515625,3211345.0,1.9907459020614624
2013-07-30,2.5999999046325684,2.546149969100952,2.5923099517822266,2.569230079650879,2203948.0,1.9788997173309326
2013-07-31,2.5999999046325684,2.553849935531616,2.5846099853515625,2.569230079650879,2106713.0,1.9788997173309326
2013-08-01,2.615380048751831,2.561539888381958,2.5846099853515625,2.6076900959014893,4905334.0,2.0085232257843018
2013-08-02,2.623080015182495,2.569230079650879,2.6076900959014893,2.6076900959014893,5387367.0,2.0085232257843018
2013-08-05,2.623080015182495,2.5769200325012207,2.5999999046325684,2.615380048751831,2925947.0,2.0144457817077637
2013-08-06,2.6615400314331055,2.5769200325012207,2.5999999046325684,2.6384599208831787,5465283.0,2.0322227478027344
2013-08-07,2.6461501121520996,2.5999999046325684,2.630769968032837,2.615380048751831,3989923.0,2.0144457817077637
2013-08-08,2.615380048751831,2.5846099853515625,2.5923099517822266,2.5999999046325684,2310072.0,2.0025999546051025
2013-08-09,2.615380048751831,2.5769200325012207,2.5999999046325684,2.6076900959014893,2940108.0,2.0085232257843018
2013-08-12,2.6384599208831787,2.5846099853515625,2.615380048751831,2.6384599208831787,8094355.0,2.0322227478027344
2013-08-13,2.6615400314331055,2.615380048751831,2.6384599208831787,2.6538500785827637,7384874.0,2.044076681137085
2013-08-14,2.6615400314331055,2.630769968032837,2.6461501121520996,2.6384599208831787,6494738.0,2.0322227478027344
2013-08-15,2.6538500785827637,2.623080015182495,2.623080015182495,2.630769968032837,3254587.0,2.0262997150421143
2013-08-16,2.6692299842834473,2.5769200325012207,2.630769968032837,2.5769200325012207,7181662.0,1.9848233461380005
2013-08-19,2.5846099853515625,2.553849935531616,2.569230079650879,2.5769200325012207,4472578.0,1.9848233461380005
2013-08-20,2.5846099853515625,2.5384600162506104,2.5846099853515625,2.5384600162506104,6604253.0,1.9551998376846313
2013-08-21,2.553849935531616,2.507689952850342,2.546149969100952,2.5307700634002686,3758540.0,1.9492764472961426
2013-08-22,2.5384600162506104,2.5153799057006836,2.5230801105499268,2.5230801105499268,2165853.0,1.9433538913726807
2013-08-23,2.5384600162506104,2.492310047149658,2.5230801105499268,2.5307700634002686,5231903.0,1.9492764472961426
2013-08-26,2.569230079650879,2.5230801105499268,2.5307700634002686,2.561539888381958,3791687.0,1.972976803779602
2013-08-27,2.5769200325012207,2.5384600162506104,2.561539888381958,2.5769200325012207,3911185.0,1.9848233461380005
2013-08-28,2.5769200325012207,2.5384600162506104,2.561539888381958,2.546149969100952,4907093.0,1.9611228704452515
2013-08-29,2.615380048751831,2.553849935531616,2.561539888381958,2.6076900959014893,10677633.0,2.0085232257843018
2013-08-30,2.615380048751831,2.569230079650879,2.6076900959014893,2.5999999046325684,4724872.0,2.0025999546051025
2013-09-02,2.6384599208831787,2.561539888381958,2.5999999046325684,2.630769968032837,5951034.0,2.0262997150421143
2013-09-03,2.807689905166626,2.5999999046325684,2.630769968032837,2.7230799198150635,24690902.0,2.0973997116088867
2013-09-04,2.7230799198150635,2.6538500785827637,2.7230799198150635,2.676919937133789,14429542.0,2.0618457794189453
2013-09-05,2.6692299842834473,2.615380048751831,2.6692299842834473,2.623080015182495,7834108.0,2.020376682281494
2013-09-06,2.6384599208831787,2.5923099517822266,2.615380048751831,2.623080015182495,6672088.0,2.020376682281494
2013-09-09,2.6538500785827637,2.5999999046325684,2.615380048751831,2.6538500785827637,9191560.0,2.044076681137085
2013-09-10,2.692310094833374,2.630769968032837,2.6538500785827637,2.684609889984131,10863871.0,2.0677690505981445
2013-09-11,2.7307701110839844,2.6692299842834473,2.692310094833374,2.7307701110839844,22885770.0,2.103322982788086
2013-09-12,2.738460063934326,2.692310094833374,2.7307701110839844,2.7076900005340576,10990025.0,2.0855460166931152
2013-09-13,2.7076900005340576,2.6461501121520996,2.7076900005340576,2.6538500785827637,9390306.0,2.044076681137085
2013-09-16,2.676919937133789,2.6384599208831787,2.6538500785827637,2.6538500785827637,6024522.0,2.044076681137085
2013-09-17,2.6692299842834473,2.5923099517822266,2.6692299842834473,2.5999999046325684,6042150.0,2.0025999546051025
2013-09-18,2.630769968032837,2.5999999046325684,2.6076900959014893,2.630769968032837,2839661.0,2.0262997150421143
2013-09-23,2.6538500785827637,2.6076900959014893,2.6461501121520996,2.6461501121520996,5884290.0,2.0381460189819336
2013-09-24,2.6538500785827637,2.5923099517822266,2.6538500785827637,2.6076900959014893,6091653.0,2.0085232257843018
2013-09-25,2.615380048751831,2.5769200325012207,2.6076900959014893,2.5846099853515625,4842328.0,1.9907459020614624
2013-09-26,2.5769200325012207,2.5153799057006836,2.5769200325012207,2.5230801105499268,7154186.0,1.9433538913726807
2013-09-27,2.553849935531616,2.5153799057006836,2.5307700634002686,2.5384600162506104,3941704.0,1.9551998376846313
2013-09-30,2.553849935531616,2.5230801105499268,2.5384600162506104,2.546149969100952,2616204.0,1.9611228704452515
2013-10-08,2.569230079650879,2.5307700634002686,2.546149969100952,2.569230079650879,3620893.0,1.9788997173309326
2013-10-09,2.5769200325012207,2.5384600162506104,2.569230079650879,2.561539888381958,5415454.0,1.972976803779602
2013-10-10,2.630769968032837,2.5769200325012207,2.6076900959014893,2.5846099853515625,12551397.0,1.9907459020614624
2013-10-11,2.5999999046325684,2.569230079650879,2.5846099853515625,2.5923099517822266,10482335.0,1.9966766834259033
2013-10-14,2.5999999046325684,2.5769200325012207,2.5846099853515625,2.5923099517822266,7550743.0,1.9966766834259033
2013-10-15,2.623080015182495,2.5769200325012207,2.5923099517822266,2.615380048751831,14066491.0,2.0144457817077637
2013-10-16,2.615380048751831,2.561539888381958,2.6076900959014893,2.569230079650879,8182068.0,1.9788997173309326
2013-10-17,2.5846099853515625,2.546149969100952,2.5769200325012207,2.561539888381958,7200657.0,1.972976803779602
2013-10-18,2.561539888381958,2.5384600162506104,2.546149969100952,2.553849935531616,4526662.0,1.967053771018982
2013-10-21,2.5769200325012207,2.5384600162506104,2.553849935531616,2.569230079650879,6249834.0,1.9788997173309326
2013-10-22,2.569230079650879,2.5384600162506104,2.561539888381958,2.553849935531616,8914770.0,1.967053771018982
2013-10-23,2.569230079650879,2.5230801105499268,2.553849935531616,2.5307700634002686,9484715.0,1.9492764472961426
2013-10-24,2.546149969100952,2.507689952850342,2.5307700634002686,2.5153799057006836,4548135.0,1.9374228715896606
2013-10-25,2.5307700634002686,2.4846200942993164,2.5153799057006836,2.492310047149658,9606990.0,1.9196537733078003
2013-10-28,2.4846200942993164,2.4230799674987793,2.4846200942993164,2.446150064468384,10668851.0,1.8840999603271484
2013-10-29,2.4846200942993164,2.4153800010681152,2.453850030899048,2.438460111618042,14279792.0,1.8781770467758179
2013-10-30,2.5846099853515625,2.4153800010681152,2.438460111618042,2.5384600162506104,17037325.0,1.9551998376846313
2013-10-31,2.5384600162506104,2.4846200942993164,2.5153799057006836,2.5,7758409.0,1.92557692527771
2013-11-01,2.5153799057006836,2.4846200942993164,2.5,2.5,4372247.0,1.92557692527771
2013-11-04,2.5230801105499268,2.4692299365997314,2.5153799057006836,2.492310047149658,3876502.0,1.9196537733078003
2013-11-05,2.492310047149658,2.446150064468384,2.4846200942993164,2.4769198894500732,4854124.0,1.907799482345581
2013-11-06,2.492310047149658,2.453850030899048,2.4846200942993164,2.4692299365997314,4522540.0,1.9018769264221191
2013-11-07,2.5,2.453850030899048,2.4692299365997314,2.4615399837493896,3880747.0,1.8959535360336304
2013-11-08,2.4692299365997314,2.438460111618042,2.4615399837493896,2.453850030899048,3905799.0,1.8900306224822998
2013-11-11,2.4615399837493896,2.4230799674987793,2.4615399837493896,2.438460111618042,2912483.0,1.8781770467758179
2013-11-12,2.4615399837493896,2.4230799674987793,2.446150064468384,2.4615399837493896,2692504.0,1.8959535360336304
2013-11-13,2.4692299365997314,2.4230799674987793,2.4692299365997314,2.4230799674987793,2708439.0,1.866330623626709
2013-11-14,2.438460111618042,2.4076900482177734,2.4230799674987793,2.4230799674987793,2498867.0,1.866330623626709
2013-11-15,2.4692299365997314,2.4153800010681152,2.4230799674987793,2.4615399837493896,4179130.0,1.8959535360336304
2013-11-18,2.5,2.453850030899048,2.4769198894500732,2.5,7231989.0,1.92557692527771
2013-11-19,2.5,2.4769198894500732,2.5,2.4846200942993164,4687966.0,1.9137303829193115
2013-11-20,2.5,2.4692299365997314,2.5,2.492310047149658,4207203.0,1.9196537733078003
2013-11-21,2.4846200942993164,2.4615399837493896,2.4846200942993164,2.4692299365997314,4581566.0,1.9018769264221191
2013-11-22,2.4846200942993164,2.453850030899048,2.4769198894500732,2.4615399837493896,3694476.0,1.8959535360336304
2013-11-25,2.4769198894500732,2.446150064468384,2.4692299365997314,2.453850030899048,4560114.0,1.8900306224822998
2013-11-26,2.5,2.4692299365997314,2.4769198894500732,2.492310047149658,6282979.0,1.9196537733078003
2013-11-27,2.5384600162506104,2.492310047149658,2.5153799057006836,2.5153799057006836,9069622.0,1.9374228715896606
2013-11-28,2.630769968032837,2.5,2.507689952850342,2.5999999046325684,23344805.0,2.0025999546051025
2013-11-29,2.6076900959014893,2.546149969100952,2.5846099853515625,2.6076900959014893,20332837.0,2.0085232257843018
2013-12-02,2.615380048751831,2.5307700634002686,2.615380048751831,2.5769200325012207,11476705.0,1.9848233461380005
2013-12-03,2.5999999046325684,2.561539888381958,2.561539888381958,2.5846099853515625,8577580.0,1.9907459020614624
2013-12-04,2.7230799198150635,2.569230079650879,2.5999999046325684,2.623080015182495,31279526.0,2.020376682281494
2013-12-05,2.6076900959014893,2.5769200325012207,2.5999999046325684,2.5846099853515625,10259029.0,1.9907459020614624
2013-12-06,2.5923099517822266,2.546149969100952,2.5769200325012207,2.561539888381958,9897334.0,1.972976803779602
2013-12-09,2.5923099517822266,2.569230079650879,2.5769200325012207,2.5846099853515625,5623697.0,1.9907459020614624
2013-12-10,2.6384599208831787,2.5846099853515625,2.5923099517822266,2.5923099517822266,10701219.0,1.9966766834259033
2013-12-11,2.6692299842834473,2.5923099517822266,2.5923099517822266,2.6076900959014893,27742357.0,2.0085232257843018
2013-12-12,2.6384599208831787,2.5999999046325684,2.6076900959014893,2.615380048751831,9400673.0,2.0144457817077637
2013-12-13,2.6076900959014893,2.569230079650879,2.6076900959014893,2.5769200325012207,5026983.0,1.9848233461380005
2013-12-16,2.5846099853515625,2.5153799057006836,2.561539888381958,2.5153799057006836,5658805.0,1.9374228715896606
2013-12-17,2.5230801105499268,2.4846200942993164,2.5230801105499268,2.4846200942993164,4321007.0,1.9137303829193115
2013-12-18,2.5153799057006836,2.4769198894500732,2.4846200942993164,2.5,3418508.0,1.92557692527771
2013-12-19,2.5153799057006836,2.4615399837493896,2.5,2.4692299365997314,3874659.0,1.9018769264221191
2013-12-20,2.4846200942993164,2.4153800010681152,2.4692299365997314,2.4153800010681152,6441441.0,1.860399842262268
2013-12-23,2.430769920349121,2.376919984817505,2.4153800010681152,2.3846099376678467,6228644.0,1.8366996049880981
2013-12-24,2.4230799674987793,2.3846099376678467,2.3923099040985107,2.4000000953674316,5887871.0,1.8485537767410278
2013-12-25,2.4230799674987793,2.3923099040985107,2.4076900482177734,2.4230799674987793,2154939.0,1.866330623626709
2013-12-26,2.4230799674987793,2.369230031967163,2.4230799674987793,2.3846099376678467,4366051.0,1.8366996049880981
2013-12-27,2.4153800010681152,2.376919984817505,2.3846099376678467,2.4076900482177734,3845848.0,1.854476809501648
2013-12-30,2.4230799674987793,2.369230031967163,2.4153800010681152,2.3923099040985107,5733664.0,1.8426302671432495
2013-12-31,2.4153800010681152,2.369230031967163,2.3923099040985107,2.4076900482177734,3662457.0,1.854476809501648
2014-01-02,2.4076900482177734,2.3846099376678467,2.4076900482177734,2.3923099040985107,2718245.0,1.8426302671432495
2014-01-03,2.4000000953674316,2.369230031967163,2.3846099376678467,2.376919984817505,5332372.0,1.8307768106460571
2014-01-06,2.376919984817505,2.299999952316284,2.376919984817505,2.315380096435547,7219209.0,1.783376932144165
2014-01-07,2.3307700157165527,2.299999952316284,2.315380096435547,2.307689905166626,4555950.0,1.7774535417556763
2014-01-08,2.315380096435547,2.2769200801849365,2.307689905166626,2.2846200466156006,3441010.0,1.7596845626831055
2014-01-09,2.2846200466156006,2.246150016784668,2.2692298889160156,2.253849983215332,4304484.0,1.735984444618225
2014-01-10,2.253849983215332,2.1692299842834473,2.246150016784668,2.2076900005340576,7810680.0,1.7004307508468628
2014-01-13,2.2230799198150635,2.1692299842834473,2.2076900005340576,2.184609889984131,4087241.0,1.682653546333313
2014-01-14,2.2076900005340576,2.1615400314331055,2.184609889984131,2.200000047683716,4568283.0,1.6945077180862427
2014-01-15,2.200000047683716,2.1692299842834473,2.200000047683716,2.192310094833374,2673772.0,1.688584566116333
2014-01-16,2.2307701110839844,2.184609889984131,2.192310094833374,2.2076900005340576,5153411.0,1.7004307508468628
2014-01-17,2.200000047683716,2.1692299842834473,2.200000047683716,2.1692299842834473,3637765.0,1.6708076000213623
2014-01-20,2.176919937133789,2.1384599208831787,2.176919937133789,2.1461501121520996,3324974.0,1.6530307531356812
2014-01-21,2.176919937133789,2.1461501121520996,2.1538500785827637,2.1538500785827637,3186870.0,1.6589614152908325
2014-01-22,2.2153799533843994,2.1615400314331055,2.1615400314331055,2.2153799533843994,4544082.0,1.7063536643981934
2014-01-23,2.2846200466156006,2.2307701110839844,2.2307701110839844,2.253849983215332,6661180.0,1.735984444618225
2014-01-24,2.323080062866211,2.253849983215332,2.253849983215332,2.2923099994659424,9433795.0,1.765607476234436
2014-01-27,2.2923099994659424,2.2307701110839844,2.2923099994659424,2.238460063934326,5160027.0,1.724130630493164
2014-01-28,2.2769200801849365,2.2307701110839844,2.2307701110839844,2.2769200801849365,2758069.0,1.7537537813186646
2014-01-29,2.307689905166626,2.253849983215332,2.261539936065674,2.299999952316284,2759247.0,1.7715303897857666
2014-01-30,2.307689905166626,2.2692298889160156,2.307689905166626,2.2692298889160156,2200614.0,1.7478305101394653
2014-02-07,2.2769200801849365,2.238460063934326,2.246150016784668,2.2692298889160156,1757065.0,1.7478305101394653
2014-02-10,2.315380096435547,2.261539936065674,2.261539936065674,2.315380096435547,5011822.0,1.783376932144165
2014-02-11,2.307689905166626,2.261539936065674,2.307689905166626,2.2923099994659424,11657244.0,1.765607476234436
2014-02-12,2.2923099994659424,2.261539936065674,2.2923099994659424,2.2846200466156006,7675941.0,1.7596845626831055
2014-02-13,2.2846200466156006,2.261539936065674,2.2769200801849365,2.261539936065674,5885711.0,1.7419075965881348
2014-02-14,2.299999952316284,2.261539936065674,2.2692298889160156,2.2923099994659424,4909166.0,1.765607476234436
2014-02-17,2.323080062866211,2.2846200466156006,2.2923099994659424,2.315380096435547,6781114.0,1.783376932144165
2014-02-18,2.307689905166626,2.2692298889160156,2.307689905166626,2.2769200801849365,5240173.0,1.7537537813186646
2014-02-19,2.315380096435547,2.261539936065674,2.2769200801849365,2.315380096435547,7460471.0,1.783376932144165
2014-02-20,2.3615400791168213,2.307689905166626,2.315380096435547,2.3461499214172363,14291409.0,1.8070769309997559
2014-02-21,2.3461499214172363,2.2769200801849365,2.3384599685668945,2.299999952316284,8035454.0,1.7715303897857666
2014-02-24,2.2923099994659424,2.2307701110839844,2.2846200466156006,2.238460063934326,5821388.0,1.724130630493164
2014-02-25,2.253849983215332,2.1692299842834473,2.246150016784668,2.176919937133789,6305829.0,1.676730751991272
2014-02-26,2.200000047683716,2.1692299842834473,2.176919937133789,2.200000047683716,4323871.0,1.6945077180862427
2014-02-27,2.2846200466156006,2.184609889984131,2.200000047683716,2.2307701110839844,8393817.0,1.718207597732544
2014-02-28,2.299999952316284,2.2230799198150635,2.2307701110839844,2.261539936065674,11063514.0,1.7419075965881348
2014-03-03,2.299999952316284,2.253849983215332,2.2692298889160156,2.2692298889160156,7790498.0,1.7478305101394653
2014-03-04,2.2923099994659424,2.253849983215332,2.2692298889160156,2.2846200466156006,6245681.0,1.7596845626831055
2014-03-05,2.323080062866211,2.2692298889160156,2.2769200801849365,2.299999952316284,7294599.0,1.7715303897857666
2014-03-06,2.307689905166626,2.261539936065674,2.2923099994659424,2.2769200801849365,5153794.0,1.7537537813186646
2014-03-07,2.315380096435547,2.2769200801849365,2.2846200466156006,2.299999952316284,6137124.0,1.7715303897857666
2014-03-10,2.2923099994659424,2.200000047683716,2.2923099994659424,2.2153799533843994,5593217.0,1.7063536643981934
2014-03-11,2.2230799198150635,2.192310094833374,2.2076900005340576,2.2076900005340576,3432669.0,1.7004307508468628
2014-03-12,2.246150016784668,2.200000047683716,2.2076900005340576,2.246150016784668,4359283.0,1.7300535440444946
2014-03-13,2.4230799674987793,2.2846200466156006,2.2846200466156006,2.315380096435547,19668030.0,1.783376932144165
2014-03-14,2.2923099994659424,2.238460063934326,2.2923099994659424,2.253849983215332,10142684.0,1.735984444618225
2014-03-17,2.2769200801849365,2.238460063934326,2.246150016784668,2.261539936065674,4245828.0,1.7419075965881348
2014-03-18,2.3615400791168213,2.253849983215332,2.261539936065674,2.323080062866211,10367949.0,1.7893074750900269
2014-03-19,2.3615400791168213,2.2923099994659424,2.323080062866211,2.3461499214172363,12568069.0,1.8070769309997559
2014-03-20,2.3384599685668945,2.2769200801849365,2.3384599685668945,2.2846200466156006,6701104.0,1.7596845626831055
2014-03-21,2.3384599685668945,2.2692298889160156,2.2769200801849365,2.3384599685668945,7065466.0,1.8011536598205566
2014-03-24,2.369230031967163,2.3384599685668945,2.3461499214172363,2.3615400791168213,7950956.0,1.8189305067062378
2014-03-25,2.4153800010681152,2.3307700157165527,2.3538498878479004,2.376919984817505,13156872.0,1.8307768106460571
2014-03-26,2.3846099376678467,2.3538498878479004,2.3615400791168213,2.3615400791168213,6596309.0,1.8189305067062378
2014-03-27,2.3615400791168213,2.3307700157165527,2.3538498878479004,2.3307700157165527,5046141.0,1.7952306270599365
2014-03-28,2.3384599685668945,2.307689905166626,2.323080062866211,2.307689905166626,4918691.0,1.7774535417556763
2014-03-31,2.3538498878479004,2.307689905166626,2.307689905166626,2.3307700157165527,5718622.0,1.7952306270599365
2014-04-01,2.299999952316284,2.246150016784668,2.2769200801849365,2.2846200466156006,7426229.0,1.7596845626831055
2014-04-02,2.2923099994659424,2.2692298889160156,2.2846200466156006,2.2846200466156006,6018105.0,1.7596845626831055
2014-04-03,2.2846200466156006,2.2307701110839844,2.2846200466156006,2.2769200801849365,10357816.0,1.7537537813186646
2014-04-04,2.3846099376678467,2.253849983215332,2.2692298889160156,2.3615400791168213,16806786.0,1.8189305067062378
2014-04-08,2.3538498878479004,2.2923099994659424,2.3461499214172363,2.3384599685668945,12283694.0,1.8011536598205566
2014-04-09,2.3461499214172363,2.315380096435547,2.3384599685668945,2.3384599685668945,5805283.0,1.8011536598205566
2014-04-10,2.3538498878479004,2.323080062866211,2.3307700157165527,2.3384599685668945,6679795.0,1.8011536598205566
2014-04-11,2.3461499214172363,2.299999952316284,2.315380096435547,2.315380096435547,6886422.0,1.783376932144165
2014-04-14,2.315380096435547,2.2846200466156006,2.315380096435547,2.299999952316284,5585851.0,1.7715303897857666
2014-04-15,2.299999952316284,2.2769200801849365,2.299999952316284,2.2923099994659424,4568500.0,1.765607476234436
2014-04-16,2.299999952316284,2.2769200801849365,2.2769200801849365,2.299999952316284,4414010.0,1.7715303897857666
2014-04-17,2.307689905166626,2.2846200466156006,2.299999952316284,2.2846200466156006,2665713.0,1.7596845626831055
2014-04-18,2.307689905166626,2.2769200801849365,2.2846200466156006,2.299999952316284,3376119.0,1.7715303897857666
2014-04-21,2.307689905166626,2.261539936065674,2.2846200466156006,2.2692298889160156,3812725.0,1.7478305101394653
2014-04-22,2.2769200801849365,2.238460063934326,2.261539936065674,2.253849983215332,3685565.0,1.735984444618225
2014-04-23,2.2769200801849365,2.238460063934326,2.253849983215332,2.261539936065674,4454151.0,1.7419075965881348
2014-04-24,2.246150016784668,2.192310094833374,2.238460063934326,2.200000047683716,10301194.0,1.6945077180862427
2014-04-25,2.2076900005340576,2.176919937133789,2.192310094833374,2.176919937133789,4601461.0,1.676730751991272
2014-04-28,2.176919937133789,2.123080015182495,2.176919937133789,2.130769968032837,5195856.0,1.6411844491958618
2014-04-29,2.1538500785827637,2.115380048751831,2.130769968032837,2.1461501121520996,3538684.0,1.6530307531356812
2014-04-30,2.1615400314331055,2.1384599208831787,2.1538500785827637,2.1615400314331055,2179409.0,1.6648842096328735
2014-05-05,2.1615400314331055,2.115380048751831,2.1615400314331055,2.1461501121520996,3146972.0,1.6530307531356812
2014-05-06,2.1615400314331055,2.123080015182495,2.1384599208831787,2.1538500785827637,3719810.0,1.6589614152908325
2014-05-07,2.1538500785827637,2.130769968032837,2.1538500785827637,2.130769968032837,1643211.0,1.6411844491958618
2014-05-08,2.1538500785827637,2.115380048751831,2.130769968032837,2.123080015182495,2853786.0,1.6352615356445312
2014-05-09,2.130769968032837,2.0999999046325684,2.123080015182495,2.123080015182495,3921147.0,1.6352615356445312
2014-05-12,2.1692299842834473,2.123080015182495,2.123080015182495,2.1692299842834473,5358164.0,1.6708076000213623
2014-05-13,2.1692299842834473,2.1461501121520996,2.1615400314331055,2.1615400314331055,2969440.0,1.6648842096328735
2014-05-14,2.1692299842834473,2.1538500785827637,2.1615400314331055,2.1615400314331055,1786707.0,1.6648842096328735
2014-05-15,2.1692299842834473,2.123080015182495,2.1692299842834473,2.130769968032837,2924636.0,1.6411844491958618
2014-05-16,2.1384599208831787,2.1076900959014893,2.123080015182495,2.1384599208831787,1814787.0,1.647107481956482
2014-05-19,2.130769968032837,2.0999999046325684,2.130769968032837,2.115380048751831,1943637.0,1.6293307542800903
2014-05-20,2.130769968032837,2.1076900959014893,2.123080015182495,2.123080015182495,1732383.0,1.6352615356445312
2014-05-21,2.130769968032837,2.1076900959014893,2.123080015182495,2.130769968032837,3090828.0,1.6411844491958618
2014-05-22,2.1461501121520996,2.123080015182495,2.123080015182495,2.123080015182495,3163544.0,1.6352615356445312
2014-05-23,2.1384599208831787,2.115380048751831,2.130769968032837,2.1384599208831787,1222744.0,1.647107481956482
2014-05-26,2.1538500785827637,2.130769968032837,2.1461501121520996,2.1384599208831787,2088385.0,1.647107481956482
2014-05-27,2.1538500785827637,2.1384599208831787,2.1384599208831787,2.1461501121520996,2633257.0,1.6530307531356812
2014-05-28,2.1538500785827637,2.130769968032837,2.1538500785827637,2.1538500785827637,3349660.0,1.6589614152908325
2014-05-29,2.1538500785827637,2.130769968032837,2.1538500785827637,2.130769968032837,2068272.0,1.6411844491958618
2014-05-30,2.1384599208831787,2.123080015182495,2.130769968032837,2.130769968032837,1186684.0,1.6411844491958618
2014-06-03,2.1615400314331055,2.123080015182495,2.123080015182495,2.1538500785827637,3407341.0,1.6589614152908325
2014-06-04,2.1615400314331055,2.1384599208831787,2.1538500785827637,2.1538500785827637,5013902.0,1.6589614152908325
2014-06-05,2.1615400314331055,2.1384599208831787,2.1538500785827637,2.1538500785827637,2871737.0,1.6589614152908325
2014-06-06,2.1615400314331055,2.1461501121520996,2.1615400314331055,2.1615400314331055,2555299.0,1.6648842096328735
2014-06-09,2.1615400314331055,2.1461501121520996,2.1615400314331055,2.1461501121520996,2275130.0,1.6530307531356812
2014-06-10,2.1538500785827637,2.130769968032837,2.1461501121520996,2.1461501121520996,2697808.0,1.6530307531356812
2014-06-11,2.1538500785827637,2.1384599208831787,2.1461501121520996,2.1461501121520996,3874993.0,1.6530307531356812
2014-06-12,2.1461501121520996,2.123080015182495,2.1461501121520996,2.1384599208831787,3111898.0,1.647107481956482
2014-06-13,2.1461501121520996,2.123080015182495,2.1384599208831787,2.1461501121520996,6006821.0,1.6530307531356812
2014-06-16,2.1461501121520996,2.1384599208831787,2.1461501121520996,2.1384599208831787,4747337.0,1.647107481956482
2014-06-17,2.1538500785827637,2.130769968032837,2.1384599208831787,2.1384599208831787,2588033.0,1.647107481956482
2014-06-18,2.1538500785827637,2.130769968032837,2.1384599208831787,2.1384599208831787,3172912.0,1.647107481956482
2014-06-19,2.1461501121520996,2.0923099517822266,2.1461501121520996,2.0999999046325684,4162870.0,1.617484450340271
2014-06-20,2.1076900959014893,2.0846099853515625,2.0999999046325684,2.1076900959014893,2311784.0,1.6234076023101807
2014-06-23,2.0846099853515625,2.069230079650879,2.0769200325012207,2.0769200325012207,1955500.0,1.6385788917541504
2014-06-24,2.0846099853515625,2.069230079650879,2.0769200325012207,2.0846099853515625,2111193.0,1.644646167755127
2014-06-25,2.0923099517822266,2.0769200325012207,2.0846099853515625,2.0846099853515625,1830741.0,1.644646167755127
2014-06-26,2.0999999046325684,2.0846099853515625,2.0846099853515625,2.0923099517822266,2796040.0,1.6507208347320557
2014-06-27,2.1076900959014893,2.0846099853515625,2.0999999046325684,2.0999999046325684,3629132.0,1.6567878723144531
2014-06-30,2.123080015182495,2.0923099517822266,2.0999999046325684,2.115380048751831,3783357.0,1.668921947479248
2014-07-01,2.123080015182495,2.0999999046325684,2.1076900959014893,2.115380048751831,3236793.0,1.668921947479248
2014-07-02,2.1384599208831787,2.0999999046325684,2.115380048751831,2.130769968032837,3992995.0,1.6810637712478638
2014-07-03,2.1538500785827637,2.123080015182495,2.130769968032837,2.1538500785827637,4489856.0,1.699272632598877
2014-07-04,2.1538500785827637,2.130769968032837,2.1538500785827637,2.1384599208831787,2654398.0,1.6871306896209717
2014-07-07,2.246150016784668,2.176919937133789,2.176919937133789,2.184609889984131,19082147.0,1.7235405445098877
2014-07-08,2.200000047683716,2.1538500785827637,2.1692299842834473,2.192310094833374,7509723.0,1.729615569114685
2014-07-09,2.192310094833374,2.1538500785827637,2.192310094833374,2.1538500785827637,7042545.0,1.699272632598877
2014-07-10,2.2846200466156006,2.1615400314331055,2.1615400314331055,2.2230799198150635,12433786.0,1.7538913488388062
2014-07-11,2.246150016784668,2.2076900005340576,2.2076900005340576,2.2230799198150635,9580248.0,1.7538913488388062
2014-07-14,2.246150016784668,2.2230799198150635,2.2230799198150635,2.2307701110839844,5241524.0,1.7599585056304932
2014-07-15,2.246150016784668,2.2153799533843994,2.2230799198150635,2.238460063934326,5261250.0,1.766025424003601
2014-07-16,2.2769200801849365,2.2307701110839844,2.246150016784668,2.2769200801849365,12021158.0,1.7963683605194092
2014-07-17,2.2846200466156006,2.2307701110839844,2.2846200466156006,2.246150016784668,6646567.0,1.7720922231674194
2014-07-18,2.261539936065674,2.2307701110839844,2.238460063934326,2.253849983215332,5189294.0,1.7781672477722168
2014-07-21,2.253849983215332,2.2307701110839844,2.246150016784668,2.238460063934326,2540687.0,1.766025424003601
2014-07-22,2.238460063934326,2.2230799198150635,2.2307701110839844,2.2307701110839844,5964286.0,1.7599585056304932
2014-07-23,2.261539936065674,2.2230799198150635,2.2307701110839844,2.238460063934326,6538876.0,1.766025424003601
2014-07-24,2.246150016784668,2.2230799198150635,2.238460063934326,2.238460063934326,6424310.0,1.766025424003601
2014-07-25,2.253849983215332,2.2307701110839844,2.238460063934326,2.253849983215332,4804265.0,1.7781672477722168
2014-07-28,2.307689905166626,2.253849983215332,2.261539936065674,2.2923099994659424,11705492.0,1.808510184288025
2014-07-29,2.307689905166626,2.2769200801849365,2.299999952316284,2.299999952316284,10008425.0,1.8145769834518433
2014-07-30,2.299999952316284,2.2846200466156006,2.2923099994659424,2.2923099994659424,5595603.0,1.808510184288025
2014-07-31,2.299999952316284,2.2846200466156006,2.2923099994659424,2.299999952316284,4183401.0,1.8145769834518433
2014-08-01,2.3384599685668945,2.2923099994659424,2.2923099994659424,2.307689905166626,10100608.0,1.8206440210342407
2014-08-04,2.3461499214172363,2.299999952316284,2.299999952316284,2.3307700157165527,8641985.0,1.838853120803833
2014-08-05,2.3461499214172363,2.315380096435547,2.3384599685668945,2.3307700157165527,7656810.0,1.838853120803833
2014-08-06,2.3307700157165527,2.299999952316284,2.3307700157165527,2.3307700157165527,8836306.0,1.838853120803833
2014-08-07,2.3307700157165527,2.307689905166626,2.3307700157165527,2.323080062866211,7501289.0,1.832785964012146
2014-08-08,2.3307700157165527,2.315380096435547,2.315380096435547,2.3307700157165527,4914222.0,1.838853120803833
2014-08-11,2.4230799674987793,2.3307700157165527,2.3307700157165527,2.4000000953674316,14366989.0,1.8934719562530518
2014-08-12,2.438460111618042,2.3923099040985107,2.4153800010681152,2.4230799674987793,11768283.0,1.9116806983947754
2014-08-13,2.6692299842834473,2.4153800010681152,2.4153800010681152,2.5769200325012207,59471205.0,2.033052682876587
2014-08-14,2.6615400314331055,2.5230801105499268,2.553849935531616,2.569230079650879,29770266.0,2.0269851684570312
2014-08-15,2.5769200325012207,2.507689952850342,2.569230079650879,2.553849935531616,13965081.0,2.0148513317108154
2014-08-18,2.7307701110839844,2.546149969100952,2.546149969100952,2.6615400314331055,29559238.0,2.099813222885132
2014-08-19,2.700000047683716,2.615380048751831,2.676919937133789,2.6384599208831787,12792553.0,2.08160400390625
2014-08-20,2.7230799198150635,2.630769968032837,2.630769968032837,2.692310094833374,14277199.0,2.124088764190674
2014-08-21,2.7076900005340576,2.5769200325012207,2.684609889984131,2.676919937133789,12916510.0,2.1119468212127686
2014-08-22,2.692310094833374,2.6384599208831787,2.6538500785827637,2.692310094833374,11041001.0,2.124088764190674
2014-08-25,2.7769200801849365,2.6538500785827637,2.700000047683716,2.7230799198150635,15485841.0,2.148364543914795
2014-08-26,2.753849983215332,2.615380048751831,2.7230799198150635,2.6692299842834473,14596117.0,2.10588002204895
2014-08-27,2.6615400314331055,2.5769200325012207,2.6384599208831787,2.5923099517822266,10819734.0,2.045194149017334
2014-08-28,2.623080015182495,2.5384600162506104,2.5846099853515625,2.5384600162506104,8584011.0,2.00270938873291
2014-08-29,2.5999999046325684,2.5384600162506104,2.5384600162506104,2.5999999046325684,3990766.0,2.0512611865997314
2014-09-01,2.6615400314331055,2.5769200325012207,2.5923099517822266,2.6538500785827637,6819498.0,2.0937459468841553
2014-09-02,2.676919937133789,2.5999999046325684,2.6692299842834473,2.6384599208831787,19616864.0,2.08160400390625
2014-09-03,2.6384599208831787,2.5999999046325684,2.6384599208831787,2.615380048751831,15845430.0,2.0633950233459473
2014-09-04,2.6538500785827637,2.5923099517822266,2.623080015182495,2.6461501121520996,15315921.0,2.0876710414886475
2014-09-05,2.6461501121520996,2.6076900959014893,2.623080015182495,2.6461501121520996,10424839.0,2.0876710414886475
2014-09-09,2.7153799533843994,2.615380048751831,2.6384599208831787,2.700000047683716,18529543.0,2.1301560401916504
2014-09-10,2.761539936065674,2.6384599208831787,2.700000047683716,2.746150016784668,19320349.0,2.1665658950805664
2014-09-11,2.7923099994659424,2.692310094833374,2.7230799198150635,2.7307701110839844,14742104.0,2.1544318199157715
2014-09-12,3.007689952850342,2.700000047683716,2.700000047683716,3.007689952850342,48046481.0,2.3729071617126465
2014-09-15,3.2230799198150635,3.0153799057006836,3.123080015182495,3.1615400314331055,82341195.0,2.494286298751831
2014-09-16,3.376919984817505,3.053849935531616,3.115380048751831,3.1384599208831787,84771984.0,2.476077079772949
2014-09-17,3.115380048751831,2.953850030899048,3.0846099853515625,3.0153799057006836,60033409.0,2.3789737224578857
2014-09-18,3.0923099517822266,2.992310047149658,3.0307700634002686,3.061539888381958,26824869.0,2.415391683578491
2014-09-19,3.0769200325012207,3.0153799057006836,3.061539888381958,3.061539888381958,18742036.0,2.415391683578491
2014-09-22,3.069230079650879,2.9692299365997314,3.061539888381958,2.992310047149658,16311336.0,2.3607728481292725
2014-09-23,3.0153799057006836,2.938460111618042,2.9846200942993164,2.992310047149658,14046466.0,2.3607728481292725
2014-09-24,3.0307700634002686,2.9615399837493896,2.9692299365997314,3.007689952850342,15263387.0,2.3729071617126465
2014-09-25,3.130769968032837,3.0,3.0230801105499268,3.0999999046325684,33828280.0,2.4457342624664307
2014-09-26,3.1076900959014893,3.061539888381958,3.0999999046325684,3.0999999046325684,13014129.0,2.4457342624664307
2014-09-29,3.176919937133789,3.0846099853515625,3.0999999046325684,3.1384599208831787,17583696.0,2.476077079772949
2014-09-30,3.2153799533843994,3.1384599208831787,3.1538500785827637,3.1692299842834473,16623929.0,2.5003533363342285
2014-10-08,3.200000047683716,3.0923099517822266,3.192310094833374,3.176919937133789,13939650.0,2.506420373916626
2014-10-09,3.192310094833374,3.123080015182495,3.176919937133789,3.1538500785827637,18265747.0,2.4882194995880127
2014-10-10,3.1384599208831787,3.053849935531616,3.130769968032837,3.0846099853515625,18831874.0,2.4335925579071045
2014-10-13,3.069230079650879,3.0153799057006836,3.061539888381958,3.046149969100952,13440987.0,2.403249740600586
2014-10-14,3.0923099517822266,3.0384600162506104,3.046149969100952,3.0769200325012207,11365974.0,2.427525758743286
2014-10-15,3.0923099517822266,3.0307700634002686,3.069230079650879,3.069230079650879,9268938.0,2.4214589595794678
2014-10-16,3.069230079650879,3.0153799057006836,3.069230079650879,3.0153799057006836,12267678.0,2.3789737224578857
2014-10-17,3.0230801105499268,2.930769920349121,3.007689952850342,2.9769198894500732,14288583.0,2.348630905151367
2014-10-20,3.007689952850342,2.9692299365997314,2.9692299365997314,3.007689952850342,4233801.0,2.3729071617126465
2014-10-21,3.0923099517822266,3.007689952850342,3.0153799057006836,3.0846099853515625,21616413.0,2.4335925579071045
2014-10-22,3.0999999046325684,3.007689952850342,3.0923099517822266,3.0153799057006836,9242110.0,2.3789737224578857
2014-10-23,3.0,2.8615400791168213,3.0,2.869230031967163,12722663.0,2.263669490814209
2014-10-24,2.9076900482177734,2.8615400791168213,2.869230031967163,2.876919984817505,5240457.0,2.2697360515594482
2014-10-27,2.8923099040985107,2.8307700157165527,2.8461499214172363,2.8384599685668945,6453757.0,2.239393711090088
2014-10-28,2.930769920349121,2.8307700157165527,2.8384599685668945,2.930769920349121,7268453.0,2.312220811843872
2014-10-29,3.0307700634002686,2.938460111618042,2.938460111618042,3.0230801105499268,13076974.0,2.3850488662719727
2014-10-30,3.2230799198150635,3.007689952850342,3.0230801105499268,3.176919937133789,45993030.0,2.506420373916626
2014-10-31,3.184609889984131,3.0923099517822266,3.176919937133789,3.123080015182495,30717719.0,2.4639432430267334
2014-11-03,3.200000047683716,3.123080015182495,3.123080015182495,3.1615400314331055,25595882.0,2.494286298751831
2014-11-04,3.3538498878479004,3.130769968032837,3.1615400314331055,3.2692298889160156,43453732.0,2.5792479515075684
2014-11-05,3.5769200325012207,3.323080062866211,3.3846099376678467,3.3307700157165527,73435679.0,2.6277997493743896
2014-11-06,3.3307700157165527,3.200000047683716,3.238460063934326,3.307689905166626,32106474.0,2.609591007232666
2014-11-07,3.6384599208831787,3.3461499214172363,3.3461499214172363,3.6384599208831787,162958099.0,2.8705508708953857
2014-11-10,3.6615400314331055,3.453850030899048,3.5,3.6538500785827637,89931637.0,2.882692813873291
2014-11-11,3.7307701110839844,3.430769920349121,3.6538500785827637,3.4692299365997314,52665588.0,2.737037420272827
2014-11-12,3.5384600162506104,3.3846099376678467,3.4692299365997314,3.492310047149658,31836322.0,2.755246162414551
2014-11-13,3.5153799057006836,3.3538498878479004,3.5,3.430769920349121,33474867.0,2.7066943645477295
2014-11-14,3.4153800010681152,3.3307700157165527,3.4076900482177734,3.369230031967163,16634637.0,2.658142566680908
2014-11-17,3.446150064468384,3.3538498878479004,3.4230799674987793,3.369230031967163,14516960.0,2.658142566680908
2014-11-18,3.369230031967163,3.299999952316284,3.369230031967163,3.315380096435547,16692618.0,2.6156578063964844
2014-11-19,3.369230031967163,3.2846200466156006,3.315380096435547,3.3461499214172363,15896813.0,2.6399335861206055
2014-11-20,3.5384600162506104,3.315380096435547,3.315380096435547,3.438460111618042,27417829.0,2.712761640548706
2014-11-21,3.438460111618042,3.376919984817505,3.430769920349121,3.430769920349121,14600114.0,2.7066943645477295
2014-11-24,3.5,3.430769920349121,3.5,3.4615399837493896,21740013.0,2.7309701442718506
2014-11-25,3.6538500785827637,3.438460111618042,3.446150064468384,3.5923099517822266,40735498.0,2.8341405391693115
2014-11-26,3.7230799198150635,3.546149969100952,3.5923099517822266,3.6538500785827637,60600122.0,2.882692813873291
2014-11-27,3.676919937133789,3.546149969100952,3.6615400314331055,3.5846099853515625,37846597.0,2.828065872192383
2014-11-28,3.5846099853515625,3.4692299365997314,3.561539888381958,3.5307700634002686,27254202.0,2.7855889797210693
2014-12-01,3.6384599208831787,3.5,3.5307700634002686,3.553849935531616,29508657.0,2.803797960281372
2014-12-02,3.6538500785827637,3.5230801105499268,3.5384600162506104,3.6076900959014893,30984414.0,2.8462748527526855
2014-12-03,3.6538500785827637,3.5769200325012207,3.615380048751831,3.615380048751831,44668937.0,2.852341651916504
2014-12-04,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-05,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-08,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-09,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-10,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-11,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-12,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-15,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-16,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-17,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-18,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-19,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-22,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-23,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-24,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-25,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-26,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-29,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-30,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2014-12-31,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-05,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-06,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-07,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-08,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-09,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-12,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-13,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-14,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-15,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-16,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-19,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-20,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-21,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-22,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-23,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-26,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-27,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-28,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-29,3.615380048751831,3.615380048751831,3.615380048751831,3.615380048751831,0.0,2.852341651916504
2015-01-30,3.9769198894500732,3.9769198894500732,3.9769198894500732,3.9769198894500732,4644524.0,3.1375772953033447
2015-02-02,4.376920223236084,3.9769198894500732,4.269229888916016,4.069230079650879,131972995.0,3.210405111312866
2015-02-03,4.230770111083984,3.8538498878479004,4.069230079650879,4.084619998931885,73298842.0,3.2225470542907715
2015-02-04,4.2153801918029785,3.9846200942993164,4.053850173950195,4.007689952850342,51612484.0,3.161853313446045
2015-02-05,4.092309951782227,3.8461499214172363,4.076920032501221,3.869230031967163,47440300.0,3.0526158809661865
2015-02-06,3.8384599685668945,3.6615400314331055,3.8384599685668945,3.684609889984131,34000684.0,2.9069607257843018
2015-02-09,3.684609889984131,3.5384600162506104,3.6538500785827637,3.615380048751831,19879496.0,2.852341651916504
2015-02-10,3.738460063934326,3.5769200325012207,3.615380048751831,3.7230799198150635,18933493.0,2.9373111724853516
2015-02-11,3.753849983215332,3.6615400314331055,3.753849983215332,3.676919937133789,17463560.0,2.900893449783325
2015-02-12,3.7076900005340576,3.623080015182495,3.6615400314331055,3.6461501121520996,15102642.0,2.876617908477783
2015-02-13,3.753849983215332,3.6615400314331055,3.6692299842834473,3.7307701110839844,19887190.0,2.943378448486328
2015-02-16,3.9076900482177734,3.7230799198150635,3.746150016784668,3.8615400791168213,21892117.0,3.046549081802368
2015-02-17,3.9000000953674316,3.7923099994659424,3.869230031967163,3.8384599685668945,14662143.0,3.0283401012420654
2015-02-25,3.8846099376678467,3.7769200801849365,3.8384599685668945,3.815380096435547,17314027.0,3.0101311206817627
2015-02-26,3.8615400791168213,3.7692298889160156,3.815380096435547,3.8538498878479004,19623492.0,3.0404815673828125
2015-02-27,3.9615399837493896,3.8307700157165527,3.8615400791168213,3.946150064468384,26865824.0,3.1133017539978027
2015-03-02,4.061540126800537,3.8923099040985107,3.9153800010681152,4.0307698249816895,34443247.0,3.1800622940063477
2015-03-03,4.038459777832031,3.953850030899048,4.023079872131348,3.9615399837493896,22977544.0,3.125443458557129
2015-03-04,4.184619903564453,4.007689952850342,4.007689952850342,4.0307698249816895,31954256.0,3.1800622940063477
2015-03-05,4.076920032501221,3.953850030899048,4.038459777832031,4.007689952850342,24646368.0,3.161853313446045
2015-03-06,4.061540126800537,3.9615399837493896,4.007689952850342,3.9769198894500732,18765022.0,3.1375772953033447
2015-03-09,4.015379905700684,3.946150064468384,3.9769198894500732,4.015379905700684,20263116.0,3.1679203510284424
2015-03-10,4.038459777832031,3.992310047149658,4.0307698249816895,4.007689952850342,19789416.0,3.161853313446045
2015-03-11,4.0307698249816895,3.953850030899048,4.007689952850342,3.9615399837493896,18307168.0,3.125443458557129
2015-03-12,3.992310047149658,3.938460111618042,3.9692299365997314,3.9615399837493896,15701069.0,3.125443458557129
2015-03-13,4.007689952850342,3.946150064468384,3.9692299365997314,4.0,23421013.0,3.1557865142822266
2015-03-16,4.153850078582764,4.015379905700684,4.023079872131348,4.1461501121521,45510935.0,3.2710912227630615
2015-03-17,4.238460063934326,4.115379810333252,4.1615400314331055,4.192309856414795,39859225.0,3.307508707046509
2015-03-18,4.307690143585205,4.153850078582764,4.2153801918029785,4.2846198081970215,37271075.0,3.380336046218872
2015-03-19,4.584619998931885,4.238460063934326,4.2846198081970215,4.461540222167969,58051130.0,3.5199170112609863
2015-03-20,4.592309951782227,4.384610176086426,4.461540222167969,4.553850173950195,50603246.0,3.5927445888519287
2015-03-23,5.007689952850342,4.699999809265137,4.699999809265137,5.007689952850342,114626181.0,3.9507994651794434
2015-03-24,5.5,5.007689952850342,5.123079776763916,5.315380096435547,130962816.0,4.193551063537598
2015-03-25,5.246150016784668,5.076920032501221,5.230770111083984,5.123079776763916,60138055.0,4.041836738586426
2015-03-26,5.300000190734863,5.023079872131348,5.099999904632568,5.115379810333252,48092957.0,4.035761833190918
2015-03-27,5.115379810333252,4.961540222167969,5.076920032501221,5.061540126800537,35750279.0,3.993284225463867
2015-03-30,5.2153801918029785,5.069230079650879,5.069230079650879,5.130770206451416,38726240.0,4.047903537750244
2015-03-31,5.192309856414795,5.0307698249816895,5.138460159301758,5.069230079650879,37546109.0,3.999351978302002
2015-04-01,5.230770111083984,5.0307698249816895,5.061540126800537,5.223080158233643,44952690.0,4.120731353759766
2015-04-02,5.2923102378845215,5.1461501121521,5.230770111083984,5.2153801918029785,37383104.0,4.114656925201416
2015-04-03,5.330770015716553,5.138460159301758,5.184619903564453,5.315380096435547,47784365.0,4.193551063537598
2015-04-07,5.400000095367432,5.315380096435547,5.315380096435547,5.39231014251709,48128713.0,4.254244804382324
2015-04-08,5.923079967498779,5.438459873199463,5.438459873199463,5.692309856414795,75582934.0,4.4909281730651855
2015-04-09,5.692309856414795,5.2923102378845215,5.692309856414795,5.484610080718994,49930041.0,4.327064514160156
2015-04-10,5.538459777832031,5.384610176086426,5.476920127868652,5.5,32957204.0,4.339206695556641
2015-04-13,5.6615400314331055,5.446149826049805,5.515379905700684,5.592309951782227,46347211.0,4.412034034729004
2015-04-14,5.876920223236084,5.5,5.615379810333252,5.807690143585205,65045750.0,4.5819573402404785
2015-04-15,5.769229888916016,5.446149826049805,5.769229888916016,5.4692301750183105,44948213.0,4.314929962158203
2015-04-16,5.538459777832031,5.276919841766357,5.407690048217773,5.5,37083441.0,4.339206695556641
2015-04-17,5.676919937133789,5.492310047149658,5.507689952850342,5.538459777832031,49475692.0,4.36954927444458
2015-04-20,5.576920032501221,5.415380001068115,5.523079872131348,5.446149826049805,51626021.0,4.296721458435059
2015-04-21,5.553850173950195,5.384610176086426,5.384610176086426,5.546150207519531,29747490.0,4.375616550445557
2015-04-22,5.830770015716553,5.615379810333252,5.615379810333252,5.7923102378845215,70280168.0,4.569823741912842
2015-04-23,5.876920223236084,5.723080158233643,5.8384599685668945,5.776919841766357,54198112.0,4.557680606842041
2015-04-24,5.807690143585205,5.615379810333252,5.730770111083984,5.7076897621154785,41870687.0,4.503062725067139
2015-04-27,6.0,5.653850078582764,5.7153801918029785,5.961540222167969,84929084.0,4.7033371925354
2015-04-28,5.961540222167969,5.653850078582764,5.961540222167969,5.684619903564453,59743149.0,4.484861373901367
2015-04-29,5.89231014251709,5.615379810333252,5.730770111083984,5.769229888916016,40382470.0,4.551613807678223
2015-04-30,6.346149921417236,5.823080062866211,5.830770015716553,6.246150016784668,109729899.0,4.9278788566589355
2015-05-04,6.869229793548584,6.2846198081970215,6.2846198081970215,6.869229793548584,96224103.0,5.4194560050964355
2015-05-05,7.384610176086426,6.323080062866211,7.1615400314331055,6.384610176086426,143502456.0,5.037117004394531
2015-05-06,6.692309856414795,5.953849792480469,6.369229793548584,6.223080158233643,85243980.0,4.909677982330322
2015-05-07,6.2076897621154785,5.599999904632568,6.138460159301758,5.653850078582764,58690295.0,4.460585594177246
2015-05-08,5.861539840698242,5.653850078582764,5.7153801918029785,5.846149921417236,42424534.0,4.612300395965576
2015-05-11,6.2923102378845215,5.930769920349121,5.930769920349121,6.261539936065674,50111505.0,4.940020561218262
2015-05-12,6.638460159301758,6.2153801918029785,6.276919841766357,6.576920032501221,68132652.0,5.188838481903076
2015-05-13,6.569230079650879,6.246150016784668,6.561540126800537,6.323080062866211,52611542.0,4.988572597503662
2015-05-14,6.553850173950195,6.192309856414795,6.300000190734863,6.4692301750183105,59959472.0,5.103877067565918
2015-05-15,6.400000095367432,6.176919937133789,6.39231014251709,6.253849983215332,52921681.0,4.933954238891602
2015-05-18,6.492310047149658,6.199999809265137,6.2846198081970215,6.461540222167969,46889564.0,5.0978102684021
2015-05-19,6.738460063934326,6.5,6.615379810333252,6.676919937133789,65543851.0,5.267733573913574
2015-05-20,6.746150016784668,6.569230079650879,6.676919937133789,6.615379810333252,59919757.0,5.219182014465332
2015-05-21,6.676919937133789,6.461540222167969,6.584619998931885,6.6461501121521,52301069.0,5.243457794189453
2015-05-22,6.8538498878479,6.630770206451416,6.699999809265137,6.8384599685668945,69353362.0,5.3951802253723145
2015-05-25,7.230770111083984,6.8538498878479,6.8538498878479,7.069230079650879,75588037.0,5.577245235443115
2015-05-26,7.169229984283447,6.876920223236084,7.069230079650879,7.130770206451416,75565526.0,5.625796794891357
2015-05-27,7.846149921417236,7.123079776763916,7.1461501121521,7.846149921417236,119571468.0,6.190193176269531
2015-05-28,8.069230079650879,7.061540126800537,8.0,7.061540126800537,115540582.0,5.571177959442139
2015-05-29,7.1461501121521,6.3538498878479,6.961540222167969,6.900000095367432,77665108.0,5.443731784820557
2015-06-01,7.461540222167969,6.930769920349121,6.930769920349121,7.446149826049805,72578320.0,5.874614238739014
2015-06-02,7.815380096435547,7.438459873199463,7.5,7.6615400314331055,66639710.0,6.044546604156494
2015-06-03,7.6615400314331055,7.238460063934326,7.6615400314331055,7.453849792480469,56580846.0,5.88068962097168
2015-06-04,7.669229984283447,6.923079967498779,7.384610176086426,7.6615400314331055,60742739.0,6.044546604156494
2015-06-05,8.430769920349121,7.738460063934326,7.807690143585205,8.430769920349121,117376139.0,6.651427268981934
2015-06-08,9.276920318603516,8.769229888916016,8.769229888916016,8.907690048217773,157120597.0,7.027691841125488
2015-06-09,9.800000190734863,8.461540222167969,8.807689666748047,9.800000190734863,143387376.0,7.7316765785217285
2015-06-10,10.653800010681152,9.238459587097168,9.592309951782227,10.023099899291992,146225001.0,7.907689571380615
2015-06-11,10.399999618530273,9.676919937133789,9.838459968566895,10.146200180053711,94650861.0,8.004810333251953
2015-06-12,10.384599685668945,9.89231014251709,10.146200180053711,10.146200180053711,92978194.0,8.004810333251953
2015-06-15,10.115400314331055,9.676919937133789,10.115400314331055,9.684619903564453,88483401.0,7.640648365020752
2015-06-16,9.469229698181152,8.830769538879395,9.461540222167969,8.915379524230957,69914933.0,7.033758640289307
2015-06-17,9.753849983215332,8.5076904296875,8.769229888916016,9.638460159301758,77750276.0,7.604229927062988
2015-06-18,9.907690048217773,9.11538028717041,9.638460159301758,9.207690238952637,59748936.0,7.264376163482666
2015-06-19,9.076919555664062,8.369230270385742,8.961540222167969,8.4923095703125,43022938.0,6.699978828430176
2015-06-23,8.984620094299316,7.846149921417236,8.576919555664062,8.961540222167969,61972539.0,7.0701775550842285
2015-06-24,9.861539840698242,9.384610176086426,9.384610176086426,9.846150398254395,105161618.0,7.768085956573486
2015-06-25,10.376899719238281,9.076919555664062,9.730770111083984,9.661540031433105,112750524.0,7.622438907623291
2015-06-26,9.61538028717041,8.692310333251953,9.276920318603516,8.692310333251953,71320878.0,6.857768535614014
2015-06-29,9.21537971496582,7.823080062866211,9.21537971496582,8.269229888916016,85675827.0,6.523980617523193
2015-06-30,8.684619903564453,7.5,8.253849983215332,8.584609985351562,79371316.0,6.772799015045166
2015-07-01,8.61538028717041,7.723080158233643,8.584609985351562,7.723080158233643,60935551.0,6.093098163604736
2015-07-02,7.884610176086426,6.953849792480469,7.723080158233643,6.953849792480469,54741520.0,5.4862165451049805
2015-07-03,6.915380001068115,6.261539936065674,6.446149826049805,6.261539936065674,42386310.0,4.940020561218262
2015-07-06,6.876920223236084,5.638460159301758,6.876920223236084,5.692309856414795,68598601.0,4.4909281730651855
2015-07-07,5.376920223236084,5.123079776763916,5.376920223236084,5.123079776763916,29324451.0,4.041836738586426
2015-07-08,5.123079776763916,5.123079776763916,5.123079776763916,5.123079776763916,0.0,4.041836738586426
2015-07-09,5.638460159301758,4.60768985748291,4.60768985748291,5.638460159301758,100398845.0,4.44844388961792
2015-07-10,6.199999809265137,5.699999809265137,5.984610080718994,6.199999809265137,44134936.0,4.891468524932861
2015-07-13,6.823080062866211,6.461540222167969,6.753849983215332,6.823080062866211,57619095.0,5.383045673370361
2015-07-14,7.300000190734863,6.599999904632568,6.823080062866211,6.846149921417236,92071682.0,5.401247024536133
2015-07-15,6.692309856414795,6.1615400314331055,6.692309856414795,6.1615400314331055,52201316.0,4.861125946044922
2015-07-16,6.538459777832031,5.684619903564453,5.830770015716553,6.276919841766357,41885564.0,4.952154159545898
2015-07-17,6.7846198081970215,6.315380096435547,6.384610176086426,6.684619903564453,42427634.0,5.273808002471924
2015-07-20,7.130770206451416,6.630770206451416,6.776919841766357,6.800000190734863,51617328.0,5.364836692810059
2015-07-21,6.9692301750183105,6.599999904632568,6.761539936065674,6.861539840698242,40142276.0,5.413388729095459
2015-07-22,7.0,6.638460159301758,6.884610176086426,6.938459873199463,51541822.0,5.474074840545654
2015-07-23,7.2846198081970215,6.846149921417236,6.915380001068115,7.223080158233643,58382084.0,5.698624610900879
2015-07-24,7.330770015716553,6.769229888916016,7.123079776763916,6.861539840698242,62196436.0,5.512603282928467
2015-07-27,6.923079967498779,6.176919937133789,6.692309856414795,6.176919937133789,46421507.0,4.962575912475586
2015-07-28,6.269229888916016,5.561540126800537,5.769229888916016,5.946149826049805,53266450.0,4.7771735191345215
2015-07-29,6.461540222167969,5.846149921417236,6.061540126800537,6.430769920349121,36717948.0,5.166520595550537
2015-07-30,6.60768985748291,6.153850078582764,6.415380001068115,6.184619903564453,39546848.0,4.968761920928955
2015-07-31,6.184619903564453,5.776919841766357,6.153850078582764,5.976920127868652,24932038.0,4.801894664764404
2015-08-03,5.953849792480469,5.430769920349121,5.884610176086426,5.669229984283447,36516191.0,4.554694175720215
2015-08-04,6.138460159301758,5.684619903564453,5.699999809265137,6.115379810333252,32751884.0,4.91313362121582
2015-08-05,6.1461501121521,5.846149921417236,6.115379810333252,5.930769920349121,28674790.0,4.764817237854004
2015-08-06,6.192309856414795,5.699999809265137,5.769229888916016,6.176919937133789,35301550.0,4.962575912475586
2015-08-07,6.599999904632568,6.153850078582764,6.169229984283447,6.592309951782227,55185427.0,5.296302795410156
2015-08-10,7.130770206451416,6.776919841766357,6.7846198081970215,7.123079776763916,59241140.0,5.722726345062256
2015-08-11,7.615379810333252,7.076920032501221,7.153850078582764,7.2153801918029785,79662705.0,5.796881198883057
2015-08-12,7.3384599685668945,6.938459873199463,7.230770111083984,6.961540222167969,53180697.0,5.592944622039795
2015-08-13,7.300000190734863,6.830770015716553,6.923079967498779,7.261539936065674,46518765.0,5.833966255187988
2015-08-14,7.638460159301758,7.246150016784668,7.323080062866211,7.300000190734863,61353932.0,5.864865779876709
2015-08-17,7.5307698249816895,7.061540126800537,7.307690143585205,7.39231014251709,57516314.0,5.939027786254883
2015-08-18,7.453849792480469,6.653850078582764,7.430769920349121,6.653850078582764,51021408.0,5.3457441329956055
2015-08-19,7.115379810333252,6.0,6.461540222167969,6.8384599685668945,43855502.0,5.494061470031738
2015-08-20,6.992310047149658,6.5,6.623079776763916,6.576920032501221,31436987.0,5.283938407897949
2015-08-21,7.0,6.307690143585205,6.769229888916016,6.623079776763916,58222210.0,5.321023464202881
2015-08-24,6.323080062866211,5.961540222167969,6.2153801918029785,5.961540222167969,33944705.0,4.789538383483887
2015-08-25,5.576920032501221,5.369229793548584,5.369229793548584,5.369229793548584,27257401.0,4.3136725425720215
2015-08-26,5.592309951782227,4.884610176086426,5.5,5.053850173950195,46968825.0,4.060294151306152
2015-08-27,5.384610176086426,4.961540222167969,5.269229888916016,5.384610176086426,27909729.0,4.326029300689697
2015-08-28,5.830770015716553,5.476920127868652,5.492310047149658,5.807690143585205,33433571.0,4.6659345626831055
2015-08-31,5.761539936065674,5.523079872131348,5.761539936065674,5.546150207519531,27852453.0,4.455811500549316
2015-09-01,5.561540126800537,5.153850078582764,5.561540126800537,5.246150016784668,28206402.0,4.214789390563965
2015-09-02,5.446149826049805,4.8538498878479,4.8538498878479,5.069230079650879,27857940.0,4.072651386260986
2015-09-07,5.361539840698242,5.076920032501221,5.1615400314331055,5.153850078582764,21153122.0,4.140635013580322
2015-09-08,5.476920127868652,5.046150207519531,5.1461501121521,5.453849792480469,22045296.0,4.381657123565674
2015-09-09,5.692309856414795,5.453849792480469,5.546150207519531,5.623079776763916,33239820.0,4.517617225646973
2015-09-10,5.569230079650879,5.39231014251709,5.523079872131348,5.39231014251709,20361274.0,4.332215785980225
2015-09-11,5.5307698249816895,5.384610176086426,5.39231014251709,5.461540222167969,14364689.0,4.387835502624512
2015-09-14,5.599999904632568,4.923079967498779,5.523079872131348,4.976920127868652,22752814.0,3.998488187789917
2015-09-15,5.061540126800537,4.653850078582764,4.984610080718994,4.669229984283447,21013213.0,3.7512881755828857
2015-09-16,5.138460159301758,4.692309856414795,4.723080158233643,5.123079776763916,21605966.0,4.115914344787598
2015-09-17,5.323080062866211,4.961540222167969,5.153850078582764,4.9692301750183105,24013711.0,3.9923102855682373
2015-09-18,5.099999904632568,4.953849792480469,4.984610080718994,5.046150207519531,12782919.0,4.054108619689941
2015-09-21,5.307690143585205,4.961540222167969,5.0307698249816895,5.246150016784668,16261446.0,4.214789390563965
2015-09-22,5.330770015716553,5.2153801918029785,5.246150016784668,5.261539936065674,17492664.0,4.227153778076172
2015-09-23,5.230770111083984,5.099999904632568,5.184619903564453,5.1461501121521,11129641.0,4.134449005126953
2015-09-24,5.246150016784668,5.153850078582764,5.176919937133789,5.223080158233643,13138261.0,4.196255207061768
2015-09-25,5.253849983215332,5.015379905700684,5.192309856414795,5.061540126800537,10501784.0,4.06647253036499
2015-09-28,5.153850078582764,4.938459873199463,5.092309951782227,5.115379810333252,7937467.0,4.10972785949707
2015-09-29,5.169229984283447,4.876920223236084,5.084619998931885,5.038459777832031,13219625.0,4.047929763793945
2015-09-30,5.1461501121521,5.0307698249816895,5.061540126800537,5.099999904632568,7193113.0,4.097371578216553
2015-10-08,5.376920223236084,5.238460063934326,5.330770015716553,5.269229888916016,12058044.0,4.23333215713501
2015-10-09,5.369229793548584,5.230770111083984,5.230770111083984,5.315380096435547,14304010.0,4.270409107208252
2015-10-12,5.769229888916016,5.315380096435547,5.3384599685668945,5.653850078582764,35523026.0,4.5423383712768555
2015-10-13,5.669229984283447,5.515379905700684,5.546150207519531,5.638460159301758,19223024.0,4.52997350692749
2015-10-14,5.823080062866211,5.561540126800537,5.615379810333252,5.6615400314331055,26534966.0,4.548516273498535
2015-10-15,5.6615400314331055,5.6615400314331055,5.6615400314331055,5.6615400314331055,0.0,4.548516273498535
2015-10-16,5.6615400314331055,5.6615400314331055,5.6615400314331055,5.6615400314331055,0.0,4.548516273498535
2015-10-19,5.6615400314331055,5.6615400314331055,5.6615400314331055,5.6615400314331055,0.0,4.548516273498535
2015-10-20,5.6615400314331055,5.6615400314331055,5.6615400314331055,5.6615400314331055,0.0,4.548516273498535
2015-10-21,5.6615400314331055,5.6615400314331055,5.6615400314331055,5.6615400314331055,0.0,4.548516273498535
2015-10-22,6.099999904632568,5.769229888916016,6.099999904632568,6.0,55609082.0,4.820436954498291
2015-10-23,6.153850078582764,5.800000190734863,5.923079967498779,6.1461501121521,46377737.0,4.937855243682861
2015-10-26,6.276919841766357,6.015379905700684,6.261539936065674,6.053850173950195,31951756.0,4.863700866699219
2015-10-27,6.076920032501221,5.723080158233643,6.076920032501221,6.0,22773121.0,4.820436954498291
2015-10-28,6.046150207519531,5.807690143585205,5.923079967498779,5.861539840698242,22518528.0,4.709197521209717
2015-10-29,5.923079967498779,5.800000190734863,5.884610176086426,5.869229793548584,13132477.0,4.715375900268555
2015-10-30,6.038459777832031,5.769229888916016,5.815380096435547,5.961540222167969,21135934.0,4.789538383483887
2015-11-02,5.923079967498779,5.7846198081970215,5.823080062866211,5.823080062866211,13886217.0,4.678298473358154
2015-11-03,5.846149921417236,5.638460159301758,5.776919841766357,5.684619903564453,15384865.0,4.56705904006958
2015-11-04,5.946149826049805,5.684619903564453,5.692309856414795,5.938459873199463,18729210.0,4.770995140075684
2015-11-05,6.123079776763916,5.923079967498779,5.953849792480469,6.053850173950195,58332537.0,4.863700866699219
2015-11-06,6.3384599685668945,6.015379905700684,6.069230079650879,6.307690143585205,48680570.0,5.067636966705322
2015-11-09,6.346149921417236,6.153850078582764,6.261539936065674,6.269229888916016,55477054.0,5.036738395690918
2015-11-10,6.238460063934326,6.084619998931885,6.223080158233643,6.1461501121521,27622923.0,4.937855243682861
2015-11-11,6.230770111083984,6.0307698249816895,6.138460159301758,6.176919937133789,27259836.0,4.962575912475586
2015-11-12,6.169229984283447,5.953849792480469,6.153850078582764,6.038459777832031,36307852.0,4.8513360023498535
2015-11-13,6.2076897621154785,5.984610080718994,6.038459777832031,6.053850173950195,33773125.0,4.863700866699219
2015-11-16,6.023079872131348,5.776919841766357,5.830770015716553,6.015379905700684,20063349.0,4.832793712615967
2015-11-17,6.223080158233643,5.984610080718994,6.061540126800537,6.023079872131348,38509552.0,4.838979721069336
2015-11-18,6.230770111083984,5.900000095367432,6.007689952850342,6.130770206451416,45717496.0,4.925498962402344
2015-11-19,6.184619903564453,5.930769920349121,6.1615400314331055,6.046150207519531,44173918.0,4.85751485824585
2015-11-20,6.046150207519531,5.953849792480469,6.015379905700684,6.0,27281165.0,4.820436954498291
2015-11-23,6.0,5.861539840698242,5.984610080718994,5.876920223236084,26764306.0,4.721553802490234
2015-11-24,5.876920223236084,5.746150016784668,5.861539840698242,5.846149921417236,20556087.0,4.69683313369751
2015-11-25,5.938459873199463,5.8538498878479,5.861539840698242,5.89231014251709,18339552.0,4.7339186668396
2015-11-26,5.930769920349121,5.807690143585205,5.900000095367432,5.815380096435547,19246523.0,4.672112464904785
2015-11-27,5.800000190734863,5.276919841766357,5.7846198081970215,5.3538498878479,26709495.0,4.301316261291504
2015-11-30,5.5307698249816895,5.246150016784668,5.346149921417236,5.438459873199463,19967534.0,4.369292259216309
2015-12-01,5.815380096435547,5.446149826049805,5.484610080718994,5.730770111083984,31892021.0,4.604136943817139
2015-12-02,6.230770111083984,5.730770111083984,5.800000190734863,6.092309951782227,67395892.0,4.894599914550781
2015-12-03,6.192309856414795,5.976920127868652,6.015379905700684,6.069230079650879,34973987.0,4.876057147979736
2015-12-04,6.023079872131348,5.846149921417236,6.023079872131348,5.953849792480469,33633303.0,4.783360004425049
2015-12-07,6.053850173950195,5.815380096435547,5.938459873199463,6.015379905700684,23661762.0,4.832793712615967
2015-12-08,5.9692301750183105,5.823080062866211,5.9692301750183105,5.8384599685668945,23819361.0,4.690654754638672
2015-12-09,5.884610176086426,5.7846198081970215,5.823080062866211,5.8384599685668945,9806469.0,4.690654754638672
2015-12-10,5.876920223236084,5.738460063934326,5.823080062866211,5.769229888916016,12156628.0,4.635035037994385
2015-12-11,5.807690143585205,5.723080158233643,5.753849983215332,5.776919841766357,10745051.0,4.6412129402160645
2015-12-14,5.992310047149658,5.699999809265137,5.7153801918029785,5.9692301750183105,23461061.0,4.795716762542725
2015-12-15,6.0307698249816895,5.884610176086426,5.992310047149658,5.946149826049805,16324852.0,4.7771735191345215
2015-12-16,5.992310047149658,5.830770015716553,5.9692301750183105,5.846149921417236,18081072.0,4.69683313369751
2015-12-17,5.992310047149658,5.823080062866211,5.884610176086426,5.907690048217773,35312629.0,4.746274948120117
2015-12-18,5.884610176086426,5.769229888916016,5.884610176086426,5.7846198081970215,19881041.0,4.647399425506592
2015-12-21,5.961540222167969,5.7846198081970215,5.807690143585205,5.961540222167969,28148997.0,4.789538383483887
2015-12-22,6.184619903564453,5.984610080718994,5.984610080718994,6.076920032501221,43155258.0,4.882235050201416
2015-12-23,6.123079776763916,5.953849792480469,6.069230079650879,5.9692301750183105,26118918.0,4.795716762542725
2015-12-24,6.0307698249816895,5.7153801918029785,5.976920127868652,5.7846198081970215,24944552.0,4.647399425506592
2015-12-25,5.815380096435547,5.7153801918029785,5.761539936065674,5.800000190734863,13700187.0,4.659756183624268
2015-12-28,5.8384599685668945,5.699999809265137,5.7846198081970215,5.738460063934326,20570537.0,4.61031436920166
2015-12-29,5.746150016784668,5.6615400314331055,5.738460063934326,5.738460063934326,11555034.0,4.61031436920166
2015-12-30,5.769229888916016,5.723080158233643,5.769229888916016,5.761539936065674,7572992.0,4.628856658935547
2015-12-31,5.8384599685668945,5.7153801918029785,5.776919841766357,5.753849983215332,13800178.0,4.622679233551025
2016-01-04,5.7923102378845215,5.423079967498779,5.753849983215332,5.461540222167969,16125795.0,4.387835502624512
2016-01-05,5.400000095367432,4.923079967498779,5.192309856414795,5.3384599685668945,21473584.0,4.288951873779297
2016-01-06,5.407690048217773,5.2923102378845215,5.3384599685668945,5.407690048217773,14721417.0,4.344572067260742
2016-01-07,5.346149921417236,4.869229793548584,5.346149921417236,4.923079967498779,5833230.0,3.955232620239258
2016-01-08,5.10768985748291,4.761539936065674,5.076920032501221,5.0,15555429.0,4.017031192779541
2016-01-11,5.076920032501221,4.684619903564453,4.930769920349121,4.800000190734863,19053450.0,3.8563499450683594
2016-01-12,4.915380001068115,4.761539936065674,4.846149921417236,4.830770015716553,7411363.0,3.881070375442505
2016-01-13,4.900000095367432,4.723080158233643,4.861539840698242,4.769229888916016,6595214.0,3.8316290378570557
2016-01-14,4.938459873199463,4.676919937133789,4.676919937133789,4.876920223236084,11249721.0,3.9181485176086426
2016-01-15,5.123079776763916,4.846149921417236,4.961540222167969,4.923079967498779,20898454.0,3.955232620239258
2016-01-18,4.9692301750183105,4.769229888916016,4.823080062866211,4.953849792480469,13591948.0,3.9799535274505615
2016-01-19,5.069230079650879,4.923079967498779,4.984610080718994,5.046150207519531,11034506.0,4.054108619689941
2016-01-20,5.192309856414795,4.915380001068115,5.076920032501221,4.976920127868652,25630238.0,3.998488187789917
2016-01-21,4.992310047149658,4.753849983215332,4.89231014251709,4.846149921417236,13034985.0,3.8934264183044434
2016-01-22,4.876920223236084,4.692309856414795,4.861539840698242,4.830770015716553,8136078.0,3.881070375442505
2016-01-25,4.89231014251709,4.776919841766357,4.846149921417236,4.830770015716553,8235282.0,3.881070375442505
2016-01-26,4.823080062866211,4.461540222167969,4.823080062866211,4.538459777832031,15308393.0,3.6462268829345703
2016-01-27,4.584619998931885,4.230770111083984,4.546150207519531,4.307690143585205,22879125.0,3.460824728012085
2016-01-28,4.307690143585205,4.192309856414795,4.300000190734863,4.223080158233643,9612604.0,3.3928489685058594
2016-01-29,4.361539840698242,4.169229984283447,4.223080158233643,4.330770015716553,10327236.0,3.47936749458313
2016-02-01,4.423079967498779,4.269229888916016,4.315380096435547,4.3538498878479,10288467.0,3.497910261154175
2016-02-02,4.446149826049805,4.361539840698242,4.376920223236084,4.400000095367432,6813029.0,3.534987449645996
2016-02-03,4.376920223236084,4.2846198081970215,4.376920223236084,4.361539840698242,5117868.0,3.5040884017944336
2016-02-04,4.446149826049805,4.307690143585205,4.384610176086426,4.384610176086426,10439828.0,3.522622585296631
2016-02-05,4.423079967498779,4.315380096435547,4.39231014251709,4.323080062866211,6046420.0,3.473189115524292
2016-02-15,4.2923102378845215,4.169229984283447,4.169229984283447,4.253849983215332,6510154.0,3.417569637298584
2016-02-16,4.400000095367432,4.276919841766357,4.2846198081970215,4.384610176086426,9760206.0,3.522622585296631
2016-02-17,4.484610080718994,4.369229793548584,4.384610176086426,4.453849792480469,10816161.0,3.5782506465911865
2016-02-18,4.5,4.407690048217773,4.476920127868652,4.415380001068115,9734951.0,3.5473437309265137
2016-02-19,4.453849792480469,4.384610176086426,4.446149826049805,4.415380001068115,6204035.0,3.5473437309265137
2016-02-22,4.507689952850342,4.423079967498779,4.461540222167969,4.492310047149658,13804715.0,3.609149694442749
2016-02-23,4.507689952850342,4.307690143585205,4.507689952850342,4.438459873199463,12575455.0,3.5658860206604004
2016-02-24,4.553850173950195,4.384610176086426,4.407690048217773,4.538459777832031,14737806.0,3.6462268829345703
2016-02-25,4.523079872131348,4.1461501121521,4.523079872131348,4.176919937133789,14273880.0,3.3557631969451904
2016-02-26,4.369229793548584,4.184619903564453,4.199999809265137,4.269229888916016,9265661.0,3.4299256801605225
2016-02-29,4.2923102378845215,3.9692299365997314,4.269229888916016,4.0,11111184.0,3.213624954223633
2016-03-01,4.069230079650879,3.9846200942993164,4.046150207519531,4.061540126800537,10813609.0,3.2630667686462402
2016-03-02,4.246150016784668,4.084619998931885,4.115379810333252,4.238460063934326,14134504.0,3.405205011367798
2016-03-03,4.269229888916016,4.199999809265137,4.253849983215332,4.223080158233643,11097091.0,3.3928489685058594
2016-03-04,4.246150016784668,4.138460159301758,4.230770111083984,4.199999809265137,10595553.0,3.3743059635162354
2016-03-07,4.2923102378845215,4.223080158233643,4.230770111083984,4.2846198081970215,10084248.0,3.4422903060913086
2016-03-08,4.384610176086426,4.0307698249816895,4.2846198081970215,4.376920223236084,13150783.0,3.516444683074951
2016-03-09,4.2923102378845215,4.2153801918029785,4.2923102378845215,4.230770111083984,7122978.0,3.399027109146118
2016-03-10,4.269229888916016,4.176919937133789,4.246150016784668,4.184619903564453,4807684.0,3.3619494438171387
2016-03-11,4.176919937133789,4.092309951782227,4.176919937133789,4.138460159301758,9042086.0,3.324864625930786
2016-03-14,4.276919841766357,4.153850078582764,4.153850078582764,4.246150016784668,7972285.0,3.4113829135894775
2016-03-15,4.269229888916016,4.2076897621154785,4.246150016784668,4.261539936065674,8309568.0,3.4237477779388428
2016-03-16,4.276919841766357,4.2153801918029785,4.269229888916016,4.246150016784668,7058747.0,3.4113829135894775
2016-03-17,4.3538498878479,4.246150016784668,4.246150016784668,4.323080062866211,10393138.0,3.473189115524292
2016-03-18,4.446149826049805,4.323080062866211,4.323080062866211,4.438459873199463,14605069.0,3.5658860206604004
2016-03-21,4.546150207519531,4.453849792480469,4.453849792480469,4.523079872131348,13014339.0,3.6338706016540527
2016-03-22,4.653850078582764,4.4692301750183105,4.492310047149658,4.615379810333252,18533936.0,3.708024740219116
2016-03-23,4.615379810333252,4.515379905700684,4.599999904632568,4.553850173950195,15148940.0,3.6585912704467773
2016-03-24,4.553850173950195,4.484610080718994,4.538459777832031,4.507689952850342,9301834.0,3.6215057373046875
2016-03-25,4.569230079650879,4.492310047149658,4.523079872131348,4.569230079650879,7631629.0,3.670947790145874
2016-03-28,4.800000190734863,4.553850173950195,4.592309951782227,4.7076897621154785,19465660.0,3.782186985015869
2016-03-29,4.723080158233643,4.484610080718994,4.7076897621154785,4.515379905700684,14098000.0,3.6276841163635254
2016-03-30,4.684619903564453,4.538459777832031,4.538459777832031,4.6461501121521,10499927.0,3.732745885848999
2016-03-31,4.776919841766357,4.599999904632568,4.746150016784668,4.615379810333252,24502990.0,3.708024740219116
2016-04-01,4.730770111083984,4.623079776763916,4.6461501121521,4.7076897621154785,15639794.0,3.782186985015869
2016-04-05,4.7923102378845215,4.692309856414795,4.738460063934326,4.769229888916016,14415410.0,3.8316290378570557
2016-04-06,4.7923102378845215,4.723080158233643,4.753849983215332,4.761539936065674,10849759.0,3.8254504203796387
2016-04-07,4.7846198081970215,4.653850078582764,4.761539936065674,4.699999809265137,11168569.0,3.7760090827941895
2016-04-08,4.669229984283447,4.492310047149658,4.6615400314331055,4.561540126800537,17036002.0,3.664769411087036
2016-04-11,4.807690143585205,4.584619998931885,4.584619998931885,4.761539936065674,21036849.0,3.8254504203796387
2016-04-12,4.753849983215332,4.669229984283447,4.753849983215332,4.7153801918029785,8547341.0,3.788365602493286
2016-04-13,4.807690143585205,4.730770111083984,4.730770111083984,4.753849983215332,13110254.0,3.819272756576538
2016-04-14,4.807690143585205,4.746150016784668,4.769229888916016,4.7846198081970215,8006506.0,3.8439927101135254
2016-04-15,4.869229793548584,4.776919841766357,4.807690143585205,4.830770015716553,12749969.0,3.881070375442505
2016-04-18,4.8384599685668945,4.730770111083984,4.830770015716553,4.753849983215332,9096700.0,3.819272756576538
2016-04-19,4.7846198081970215,4.7153801918029785,4.746150016784668,4.753849983215332,5849645.0,3.819272756576538
2016-04-20,4.769229888916016,4.546150207519531,4.746150016784668,4.630770206451416,14206903.0,3.7203898429870605
2016-04-21,4.684619903564453,4.576920032501221,4.615379810333252,4.623079776763916,6878791.0,3.7142109870910645
2016-04-22,4.653850078582764,4.576920032501221,4.615379810333252,4.623079776763916,4713920.0,3.7142109870910645
2016-04-25,4.630770206451416,4.515379905700684,4.615379810333252,4.569230079650879,13872396.0,3.670947790145874
2016-04-26,4.615379810333252,4.546150207519531,4.561540126800537,4.615379810333252,5888164.0,3.708024740219116
2016-04-27,4.6461501121521,4.599999904632568,4.630770206451416,4.638460159301758,6154955.0,3.726567506790161
2016-04-28,4.638460159301758,4.553850173950195,4.638460159301758,4.584619998931885,6752561.0,3.683312177658081
2016-04-29,4.584619998931885,4.476920127868652,4.569230079650879,4.561540126800537,10752120.0,3.664769411087036
2016-05-03,4.753849983215332,4.553850173950195,4.561540126800537,4.723080158233643,12457346.0,3.7945518493652344
2016-05-04,4.761539936065674,4.699999809265137,4.723080158233643,4.746150016784668,7530087.0,3.813086748123169
2016-05-05,4.7923102378845215,4.7153801918029785,4.730770111083984,4.7846198081970215,8085056.0,3.8439927101135254
2016-05-06,4.800000190734863,4.6615400314331055,4.7846198081970215,4.692309856414795,14070760.0,3.7698307037353516
2016-05-09,4.7153801918029785,4.599999904632568,4.653850078582764,4.669229984283447,15408994.0,3.7512881755828857
2016-05-10,4.669229984283447,4.592309951782227,4.669229984283447,4.60768985748291,6131667.0,3.7018465995788574
2016-05-11,4.815380096435547,4.599999904632568,4.623079776763916,4.807690143585205,22020220.0,3.862528085708618
2016-05-12,5.2923102378845215,4.800000190734863,4.807690143585205,5.2923102378845215,87719732.0,4.251875400543213
2016-05-13,5.330770015716553,4.992310047149658,5.123079776763916,5.2846198081970215,53906730.0,4.245696544647217
2016-05-16,5.300000190734863,5.123079776763916,5.2076897621154785,5.2923102378845215,29102086.0,4.251875400543213
2016-05-17,5.523079872131348,5.176919937133789,5.300000190734863,5.192309856414795,43669757.0,4.171534061431885
2016-05-18,5.223080158233643,5.007689952850342,5.10768985748291,5.076920032501221,27226512.0,4.078828811645508
2016-05-19,5.199999809265137,5.038459777832031,5.10768985748291,5.099999904632568,21256929.0,4.097371578216553
2016-05-20,5.192309856414795,5.0307698249816895,5.061540126800537,5.153850078582764,15716261.0,4.140635013580322
2016-05-23,5.361539840698242,5.092309951782227,5.115379810333252,5.2153801918029785,31091538.0,4.19006872177124
2016-05-24,5.2153801918029785,5.046150207519531,5.2153801918029785,5.138460159301758,17538800.0,4.128270149230957
2016-05-25,5.192309856414795,5.069230079650879,5.153850078582764,5.123079776763916,10627414.0,4.115914344787598
2016-05-26,5.138460159301758,4.976920127868652,5.084619998931885,5.092309951782227,13625708.0,4.091193675994873
2016-05-27,5.369229793548584,5.076920032501221,5.10768985748291,5.261539936065674,25647458.0,4.227153778076172
2016-05-30,5.330770015716553,5.1461501121521,5.192309856414795,5.307690143585205,17956038.0,4.264231204986572
2016-05-31,5.492310047149658,5.261539936065674,5.261539936065674,5.423079967498779,30232872.0,4.356935977935791
2016-06-01,5.453849792480469,5.315380096435547,5.430769920349121,5.3538498878479,23986062.0,4.301316261291504
2016-06-02,5.400000095367432,5.2923102378845215,5.3384599685668945,5.376920223236084,15924836.0,4.319850921630859
2016-06-03,5.400000095367432,5.315380096435547,5.400000095367432,5.369229793548584,13715466.0,4.3136725425720215
2016-06-06,5.5,5.330770015716553,5.361539840698242,5.461540222167969,19243285.0,4.387835502624512
2016-06-07,5.484610080718994,5.400000095367432,5.453849792480469,5.430769920349121,10864787.0,4.363114356994629
2016-06-08,5.484610080718994,5.315380096435547,5.430769920349121,5.453849792480469,13200749.0,4.381657123565674
2016-06-13,5.769229888916016,5.415380001068115,5.415380001068115,5.438459873199463,31336583.0,4.369292259216309
2016-06-14,5.5,5.238460063934326,5.384610176086426,5.484610080718994,21826145.0,4.406369686126709
2016-06-15,5.638460159301758,5.407690048217773,5.415380001068115,5.561540126800537,21146459.0,4.468175411224365
2016-06-16,5.60768985748291,5.446149826049805,5.538459777832031,5.4692301750183105,13680920.0,4.394013404846191
2016-06-17,5.561540126800537,5.384610176086426,5.5307698249816895,5.453849792480469,14171513.0,4.381657123565674
2016-06-20,5.484610080718994,5.384610176086426,5.453849792480469,5.438459873199463,10324887.0,4.369292259216309
2016-06-21,5.476920127868652,5.423079967498779,5.461540222167969,5.438459873199463,13138182.0,4.369292259216309
2016-06-22,5.623079776763916,5.423079967498779,5.446149826049805,5.599999904632568,22251537.0,4.499074459075928
2016-06-23,5.384610176086426,5.253849983215332,5.376920223236084,5.276919841766357,14488844.0,4.479482650756836
2016-06-24,5.300000190734863,4.930769920349121,5.261539936065674,5.153850078582764,11771098.0,4.375010967254639
2016-06-27,5.192309856414795,5.076920032501221,5.084619998931885,5.184619903564453,12348888.0,4.401130676269531
2016-06-28,5.153850078582764,5.046150207519531,5.130770206451416,5.1461501121521,13862110.0,4.36847448348999
2016-06-29,5.246150016784668,5.10768985748291,5.1461501121521,5.169229984283447,11600980.0,4.38806676864624
2016-06-30,5.192309856414795,5.123079776763916,5.169229984283447,5.169229984283447,7747353.0,4.38806676864624
2016-07-01,5.184619903564453,5.130770206451416,5.169229984283447,5.138460159301758,4351977.0,4.361946105957031
2016-07-04,5.2153801918029785,5.115379810333252,5.115379810333252,5.2076897621154785,10436437.0,4.420714378356934
2016-07-05,5.276919841766357,5.176919937133789,5.269229888916016,5.276919841766357,15681966.0,4.479482650756836
2016-07-06,5.438459873199463,5.2076897621154785,5.276919841766357,5.3384599685668945,19560786.0,4.5317230224609375
2016-07-07,5.3384599685668945,5.223080158233643,5.3384599685668945,5.253849983215332,20065085.0,4.459898948669434
2016-07-08,5.269229888916016,5.2076897621154785,5.269229888916016,5.2153801918029785,8780682.0,4.427242755889893
2016-07-11,5.230770111083984,5.130770206451416,5.199999809265137,5.1461501121521,11354889.0,4.36847448348999
2016-07-12,5.230770111083984,5.115379810333252,5.138460159301758,5.223080158233643,12606618.0,4.433779239654541
2016-07-13,5.5,5.230770111083984,5.230770111083984,5.376920223236084,37994543.0,4.564371109008789
2016-07-14,5.400000095367432,5.323080062866211,5.3384599685668945,5.3538498878479,13371637.0,4.544787406921387
2016-07-15,5.384610176086426,5.300000190734863,5.361539840698242,5.346149921417236,6695304.0,4.538250923156738
2016-07-18,5.430769920349121,5.2923102378845215,5.3384599685668945,5.346149921417236,14181177.0,4.538250923156738
2016-07-19,5.6615400314331055,5.384610176086426,5.384610176086426,5.492310047149658,40528653.0,4.662323474884033
2016-07-20,5.446149826049805,5.361539840698242,5.446149826049805,5.369229793548584,19269458.0,4.55784273147583
2016-07-21,5.415380001068115,5.300000190734863,5.361539840698242,5.361539840698242,13847561.0,4.551314830780029
2016-07-22,5.376920223236084,5.330770015716553,5.3384599685668945,5.361539840698242,12790159.0,4.551314830780029
2016-07-25,5.39231014251709,5.269229888916016,5.346149921417236,5.330770015716553,8660089.0,4.525195121765137
2016-07-26,5.376920223236084,5.323080062866211,5.323080062866211,5.369229793548584,6727336.0,4.55784273147583
2016-07-27,5.492310047149658,5.276919841766357,5.376920223236084,5.330770015716553,34279612.0,4.525195121765137
2016-07-28,5.561540126800537,5.2923102378845215,5.323080062866211,5.492310047149658,28701397.0,4.662323474884033
2016-07-29,5.730770111083984,5.492310047149658,5.523079872131348,5.538459777832031,43874519.0,4.701498985290527
2016-08-01,5.7076897621154785,5.453849792480469,5.546150207519531,5.699999809265137,34132584.0,4.838627338409424
2016-08-02,5.753849983215332,5.492310047149658,5.676919937133789,5.60768985748291,23960158.0,4.76026725769043
2016-08-03,5.676919937133789,5.5307698249816895,5.546150207519531,5.623079776763916,20663987.0,4.773331642150879
2016-08-04,5.615379810333252,5.515379905700684,5.599999904632568,5.576920032501221,13494930.0,4.734147548675537
2016-08-05,5.723080158233643,5.538459777832031,5.538459777832031,5.669229984283447,20762257.0,4.812507152557373
2016-08-08,5.7076897621154785,5.538459777832031,5.669229984283447,5.692309856414795,17030741.0,4.832099437713623
2016-08-09,5.730770111083984,5.592309951782227,5.692309856414795,5.638460159301758,15208408.0,4.7863874435424805
2016-08-10,5.669229984283447,5.569230079650879,5.653850078582764,5.60768985748291,12712030.0,4.76026725769043
2016-08-11,5.630770206451416,5.553850173950195,5.623079776763916,5.584619998931885,8006099.0,4.740683555603027
2016-08-12,5.769229888916016,5.553850173950195,5.60768985748291,5.723080158233643,22289402.0,4.858219623565674
2016-08-15,5.984610080718994,5.7076897621154785,5.769229888916016,5.938459873199463,35290161.0,5.041051864624023
2016-08-16,6.123079776763916,5.900000095367432,5.938459873199463,5.923079967498779,27059223.0,5.02799654006958
2016-08-17,6.061540126800537,5.876920223236084,5.884610176086426,6.038459777832031,16571928.0,5.125940322875977
2016-08-18,6.123079776763916,5.923079967498779,6.0,5.946149826049805,13509063.0,5.047579765319824
2016-08-19,5.984610080718994,5.800000190734863,5.923079967498779,5.876920223236084,15201730.0,4.98881196975708
2016-08-22,5.938459873199463,5.815380096435547,5.846149921417236,5.876920223236084,9211252.0,4.98881196975708
2016-08-23,5.915380001068115,5.7076897621154785,5.876920223236084,5.753849983215332,17292225.0,4.884340286254883
2016-08-24,5.7923102378845215,5.699999809265137,5.753849983215332,5.769229888916016,6547340.0,4.897395610809326
2016-08-25,5.807690143585205,5.623079776763916,5.753849983215332,5.692309856414795,17052642.0,4.832099437713623
2016-08-26,5.7153801918029785,5.584619998931885,5.692309856414795,5.638460159301758,14305765.0,4.7863874435424805
2016-08-29,5.6461501121521,5.569230079650879,5.623079776763916,5.60768985748291,8092377.0,4.76026725769043
2016-08-30,5.638460159301758,5.569230079650879,5.592309951782227,5.576920032501221,11663475.0,4.734147548675537
2016-08-31,5.60768985748291,5.5307698249816895,5.599999904632568,5.599999904632568,9340375.0,4.753739356994629
2016-09-01,5.6461501121521,5.546150207519531,5.599999904632568,5.561540126800537,8408043.0,4.721091270446777
2016-09-02,5.599999904632568,5.438459873199463,5.538459777832031,5.476920127868652,14578779.0,4.649259090423584
2016-09-05,5.523079872131348,5.446149826049805,5.484610080718994,5.476920127868652,7347808.0,4.649259090423584
2016-09-06,5.538459777832031,5.423079967498779,5.4692301750183105,5.5307698249816895,10340790.0,4.694970607757568
2016-09-07,5.576920032501221,5.492310047149658,5.553850173950195,5.523079872131348,11625564.0,4.688443660736084
2016-09-08,5.5307698249816895,5.461540222167969,5.5,5.461540222167969,10770705.0,4.636203765869141
2016-09-09,5.492310047149658,5.438459873199463,5.4692301750183105,5.461540222167969,8897033.0,4.636203765869141
2016-09-12,5.415380001068115,5.10768985748291,5.407690048217773,5.2076897621154785,29011032.0,4.420714378356934
2016-09-13,5.246150016784668,5.138460159301758,5.230770111083984,5.176919937133789,12130160.0,4.394594192504883
2016-09-14,5.223080158233643,5.099999904632568,5.1615400314331055,5.184619903564453,8910696.0,4.401130676269531
2016-09-19,5.2923102378845215,5.192309856414795,5.192309856414795,5.269229888916016,8606638.0,4.472954750061035
2016-09-20,5.2846198081970215,5.184619903564453,5.2846198081970215,5.238460063934326,8014193.0,4.446834564208984
2016-09-21,5.346149921417236,5.2153801918029785,5.238460063934326,5.307690143585205,11390145.0,4.505602836608887
2016-09-22,5.3538498878479,5.246150016784668,5.346149921417236,5.253849983215332,7867775.0,4.459898948669434
2016-09-23,5.2923102378845215,5.176919937133789,5.269229888916016,5.199999809265137,8726866.0,4.414186477661133
2016-09-26,5.3384599685668945,5.176919937133789,5.184619903564453,5.192309856414795,14079378.0,4.407658576965332
2016-09-27,5.269229888916016,5.169229984283447,5.169229984283447,5.261539936065674,6422436.0,4.466426849365234
2016-09-28,5.269229888916016,5.2076897621154785,5.246150016784668,5.238460063934326,4436936.0,4.446834564208984
2016-09-29,5.300000190734863,5.1615400314331055,5.253849983215332,5.192309856414795,11364619.0,4.407658576965332
2016-09-30,5.223080158233643,5.176919937133789,5.192309856414795,5.223080158233643,5074117.0,4.433779239654541
2016-10-10,5.2923102378845215,5.2153801918029785,5.230770111083984,5.276919841766357,9023301.0,4.479482650756836
2016-10-11,5.323080062866211,5.261539936065674,5.2846198081970215,5.323080062866211,8694623.0,4.518667221069336
2016-10-12,5.323080062866211,5.269229888916016,5.300000190734863,5.323080062866211,5134259.0,4.518667221069336
2016-10-13,5.423079967498779,5.2923102378845215,5.315380096435547,5.384610176086426,14078582.0,4.57089900970459
2016-10-14,5.369229793548584,5.269229888916016,5.346149921417236,5.323080062866211,8617798.0,4.518667221069336
2016-10-17,5.307690143585205,5.246150016784668,5.307690143585205,5.261539936065674,10615813.0,4.466426849365234
2016-10-18,5.323080062866211,5.269229888916016,5.269229888916016,5.315380096435547,11577520.0,4.5121307373046875
2016-10-19,5.39231014251709,5.300000190734863,5.369229793548584,5.315380096435547,10214890.0,4.5121307373046875
2016-10-20,5.300000190734863,5.253849983215332,5.300000190734863,5.269229888916016,12346916.0,4.472954750061035
2016-10-21,5.307690143585205,5.2076897621154785,5.276919841766357,5.238460063934326,19730677.0,4.446834564208984
2016-10-24,5.300000190734863,5.192309856414795,5.238460063934326,5.276919841766357,13243058.0,4.479482650756836
2016-10-25,5.300000190734863,5.253849983215332,5.2846198081970215,5.2923102378845215,8224704.0,4.492547512054443
2016-10-26,5.300000190734863,5.2153801918029785,5.300000190734863,5.230770111083984,9763886.0,4.440307140350342
2016-10-27,5.238460063934326,5.1615400314331055,5.2076897621154785,5.176919937133789,15254791.0,4.394594192504883
2016-10-28,5.169229984283447,5.046150207519531,5.138460159301758,5.076920032501221,25946109.0,4.309706211090088
2016-10-31,5.138460159301758,5.053850173950195,5.061540126800537,5.115379810333252,9312410.0,4.3423542976379395
2016-11-01,5.123079776763916,5.061540126800537,5.115379810333252,5.099999904632568,12835296.0,4.329298496246338
2016-11-02,5.092309951782227,5.038459777832031,5.092309951782227,5.061540126800537,10154701.0,4.296650409698486
2016-11-03,5.123079776763916,5.038459777832031,5.061540126800537,5.10768985748291,13165114.0,4.335826396942139
2016-11-04,5.115379810333252,5.007689952850342,5.10768985748291,5.0307698249816895,10642144.0,4.270529747009277
2016-11-07,5.046150207519531,4.961540222167969,5.038459777832031,4.9692301750183105,12101349.0,4.218290328979492
2016-11-08,5.023079872131348,4.961540222167969,5.0,4.992310047149658,9314459.0,4.237882614135742
2016-11-09,5.015379905700684,4.961540222167969,5.0,5.007689952850342,13303163.0,4.2509379386901855
2016-11-10,5.053850173950195,5.015379905700684,5.015379905700684,5.053850173950195,10878793.0,4.2901225090026855
2016-11-11,5.099999904632568,5.038459777832031,5.053850173950195,5.084619998931885,8288312.0,4.316242218017578
2016-11-14,5.1461501121521,5.069230079650879,5.084619998931885,5.099999904632568,12068405.0,4.329298496246338
2016-11-15,5.115379810333252,5.069230079650879,5.084619998931885,5.092309951782227,9293425.0,4.322770595550537
2016-11-16,5.10768985748291,5.061540126800537,5.10768985748291,5.084619998931885,8665280.0,4.316242218017578
2016-11-17,5.130770206451416,5.046150207519531,5.061540126800537,5.130770206451416,12817034.0,4.355418682098389
2016-11-18,5.153850078582764,5.084619998931885,5.130770206451416,5.10768985748291,7180616.0,4.335826396942139
2016-11-21,5.184619903564453,5.053850173950195,5.076920032501221,5.130770206451416,12661126.0,4.355418682098389
2016-11-22,5.1461501121521,5.092309951782227,5.130770206451416,5.130770206451416,11138297.0,4.355418682098389
2016-11-23,5.130770206451416,5.076920032501221,5.130770206451416,5.092309951782227,9858018.0,4.322770595550537
2016-11-24,5.115379810333252,5.069230079650879,5.076920032501221,5.099999904632568,8043877.0,4.329298496246338
2016-11-25,5.099999904632568,5.046150207519531,5.076920032501221,5.099999904632568,8275694.0,4.329298496246338
2016-11-28,5.1615400314331055,5.092309951782227,5.099999904632568,5.153850078582764,14761873.0,4.375010967254639
2016-11-29,5.253849983215332,5.115379810333252,5.1461501121521,5.192309856414795,24223423.0,4.407658576965332
2016-11-30,5.269229888916016,5.1461501121521,5.230770111083984,5.176919937133789,17744233.0,4.394594192504883
2016-12-01,5.192309856414795,5.138460159301758,5.176919937133789,5.192309856414795,13861052.0,4.407658576965332
2016-12-02,5.253849983215332,5.092309951782227,5.184619903564453,5.138460159301758,22372807.0,4.361946105957031
2016-12-05,5.10768985748291,5.038459777832031,5.099999904632568,5.038459777832031,12049853.0,4.277058124542236
2016-12-06,5.076920032501221,5.015379905700684,5.046150207519531,5.061540126800537,7786338.0,4.296650409698486
2016-12-07,5.069230079650879,5.015379905700684,5.046150207519531,5.046150207519531,8908601.0,4.283586502075195
2016-12-08,5.046150207519531,4.930769920349121,5.023079872131348,4.938459873199463,14070898.0,4.192170143127441
2016-12-09,4.946149826049805,4.869229793548584,4.923079967498779,4.946149826049805,11143277.0,4.198697566986084
2016-12-12,4.946149826049805,4.753849983215332,4.89231014251709,4.7846198081970215,15472083.0,4.061577320098877
2016-12-13,4.776919841766357,4.692309856414795,4.692309856414795,4.753849983215332,10341024.0,4.035458087921143
2016-12-14,4.776919841766357,4.723080158233643,4.753849983215332,4.738460063934326,7285297.0,4.022393703460693
2016-12-15,4.761539936065674,4.699999809265137,4.730770111083984,4.7153801918029785,7660125.0,4.002801418304443
2016-12-16,4.761539936065674,4.699999809265137,4.7153801918029785,4.753849983215332,5260403.0,4.035458087921143
2016-12-19,4.7923102378845215,4.723080158233643,4.746150016784668,4.738460063934326,5853627.0,4.022393703460693
2016-12-20,4.730770111083984,4.692309856414795,4.730770111083984,4.7153801918029785,5542810.0,4.002801418304443
2016-12-21,4.7846198081970215,4.7153801918029785,4.723080158233643,4.761539936065674,9654448.0,4.041985511779785
2016-12-22,4.769229888916016,4.730770111083984,4.769229888916016,4.746150016784668,7738883.0,4.028922080993652
2016-12-23,4.761539936065674,4.7153801918029785,4.761539936065674,4.730770111083984,7531011.0,4.015865325927734
2016-12-26,4.738460063934326,4.630770206451416,4.723080158233643,4.730770111083984,9715605.0,4.015865325927734
2016-12-27,4.738460063934326,4.692309856414795,4.730770111083984,4.692309856414795,3826615.0,3.983217477798462
2016-12-28,4.7076897621154785,4.653850078582764,4.699999809265137,4.669229984283447,3861140.0,3.963625431060791
2016-12-29,4.692309856414795,4.653850078582764,4.6615400314331055,4.676919937133789,4552224.0,3.970153331756592
2016-12-30,4.699999809265137,4.653850078582764,4.684619903564453,4.692309856414795,5136238.0,3.983217477798462
2017-01-03,4.738460063934326,4.692309856414795,4.699999809265137,4.723080158233643,5012385.0,4.009337902069092
2017-01-04,4.746150016784668,4.684619903564453,4.738460063934326,4.746150016784668,6749723.0,4.028922080993652
2017-01-05,4.769229888916016,4.738460063934326,4.753849983215332,4.761539936065674,8764204.0,4.041985511779785
2017-01-06,4.7923102378845215,4.753849983215332,4.776919841766357,4.761539936065674,7707208.0,4.041985511779785
2017-01-09,4.815380096435547,4.753849983215332,4.769229888916016,4.815380096435547,7016839.0,4.087689399719238
2017-01-10,4.823080062866211,4.776919841766357,4.800000190734863,4.7846198081970215,5476822.0,4.061577320098877
2017-01-11,4.7923102378845215,4.723080158233643,4.7846198081970215,4.738460063934326,5368434.0,4.022393703460693
2017-01-12,4.769229888916016,4.7153801918029785,4.738460063934326,4.723080158233643,4236677.0,4.009337902069092
2017-01-13,5.038459777832031,4.800000190734863,4.800000190734863,5.015379905700684,36724933.0,4.2574663162231445
2017-01-16,5.130770206451416,4.8384599685668945,4.923079967498779,5.123079776763916,47168784.0,4.348890781402588
2017-01-17,5.10768985748291,4.984610080718994,5.053850173950195,5.069230079650879,19306264.0,4.303178787231445
2017-01-18,5.076920032501221,5.007689952850342,5.0307698249816895,5.0307698249816895,12394254.0,4.270529747009277
2017-01-19,5.046150207519531,4.938459873199463,5.038459777832031,4.946149826049805,12112448.0,4.198697566986084
2017-01-20,4.976920127868652,4.930769920349121,4.930769920349121,4.961540222167969,9343460.0,4.211762428283691
2017-01-23,5.015379905700684,4.938459873199463,4.953849792480469,4.953849792480469,8315066.0,4.205234050750732
2017-01-24,5.069230079650879,4.946149826049805,4.946149826049805,5.023079872131348,16358542.0,4.264002323150635
2017-01-25,5.038459777832031,4.930769920349121,4.984610080718994,4.976920127868652,10128764.0,4.224817752838135
2017-01-26,5.007689952850342,4.946149826049805,4.976920127868652,4.976920127868652,5515356.0,4.224817752838135
2017-02-03,4.992310047149658,4.915380001068115,4.976920127868652,4.938459873199463,5754452.0,4.192170143127441
2017-02-06,4.9692301750183105,4.923079967498779,4.938459873199463,4.961540222167969,6695166.0,4.211762428283691
2017-02-07,4.953849792480469,4.884610176086426,4.953849792480469,4.89231014251709,9373217.0,4.152993679046631
2017-02-08,4.923079967498779,4.830770015716553,4.884610176086426,4.915380001068115,9725688.0,4.172577857971191
2017-02-09,4.930769920349121,4.884610176086426,4.907690048217773,4.915380001068115,9076926.0,4.172577857971191
2017-02-10,4.930769920349121,4.876920223236084,4.923079967498779,4.89231014251709,12290200.0,4.152993679046631
2017-02-13,4.923079967498779,4.876920223236084,4.884610176086426,4.900000095367432,12351024.0,4.159521579742432
2017-02-14,5.069230079650879,4.89231014251709,4.900000095367432,5.038459777832031,23941521.0,4.277058124542236
2017-02-15,5.084619998931885,4.984610080718994,5.0307698249816895,5.0,22751705.0,4.244410514831543
2017-02-16,5.023079872131348,4.961540222167969,5.0,5.015379905700684,11545716.0,4.2574663162231445
2017-02-17,5.023079872131348,4.923079967498779,5.0,4.930769920349121,12503855.0,4.185642719268799
2017-02-20,4.984610080718994,4.907690048217773,4.915380001068115,4.984610080718994,8632978.0,4.231346130371094
2017-02-21,5.015379905700684,4.946149826049805,4.984610080718994,5.007689952850342,11123299.0,4.2509379386901855
2017-02-22,5.0307698249816895,4.976920127868652,4.992310047149658,5.023079872131348,10257742.0,4.264002323150635
2017-02-23,5.023079872131348,4.946149826049805,5.023079872131348,4.9692301750183105,9718640.0,4.218290328979492
2017-02-24,4.976920127868652,4.923079967498779,4.976920127868652,4.961540222167969,7962181.0,4.211762428283691
2017-02-27,4.9692301750183105,4.89231014251709,4.961540222167969,4.907690048217773,8508115.0,4.166050434112549
2017-02-28,4.923079967498779,4.869229793548584,4.907690048217773,4.907690048217773,8086239.0,4.166050434112549
2017-03-01,4.938459873199463,4.884610176086426,4.900000095367432,4.915380001068115,7237224.0,4.172577857971191
2017-03-02,4.938459873199463,4.846149921417236,4.915380001068115,4.876920223236084,9964259.0,4.139930725097656
2017-03-03,4.89231014251709,4.846149921417236,4.869229793548584,4.869229793548584,6108009.0,4.133401393890381
2017-03-06,4.923079967498779,4.861539840698242,4.884610176086426,4.900000095367432,7777091.0,4.159521579742432
2017-03-07,4.938459873199463,4.869229793548584,4.907690048217773,4.930769920349121,6348036.0,4.185642719268799
2017-03-08,4.930769920349121,4.900000095367432,4.930769920349121,4.907690048217773,4073613.0,4.166050434112549
2017-03-09,4.907690048217773,4.846149921417236,4.907690048217773,4.8538498878479,5238729.0,4.1203460693359375
2017-03-10,4.869229793548584,4.830770015716553,4.8538498878479,4.8384599685668945,4072337.0,4.107281684875488
2017-03-13,4.884610176086426,4.7923102378845215,4.8384599685668945,4.884610176086426,6306220.0,4.146457672119141
2017-03-14,4.900000095367432,4.861539840698242,4.876920223236084,4.876920223236084,6620785.0,4.139930725097656
2017-03-15,4.953849792480469,4.876920223236084,4.900000095367432,4.946149826049805,12744157.0,4.198697566986084
2017-03-16,4.953849792480469,4.915380001068115,4.946149826049805,4.953849792480469,7419223.0,4.205234050750732
2017-03-17,4.984610080718994,4.900000095367432,4.953849792480469,4.907690048217773,7778352.0,4.166050434112549
2017-03-20,4.9692301750183105,4.89231014251709,4.915380001068115,4.946149826049805,8128708.0,4.198697566986084
2017-03-21,4.953849792480469,4.915380001068115,4.946149826049805,4.938459873199463,4138823.0,4.192170143127441
2017-03-22,4.992310047149658,4.89231014251709,4.938459873199463,4.976920127868652,9035503.0,4.224817752838135
2017-03-23,4.976920127868652,4.915380001068115,4.976920127868652,4.938459873199463,5702999.0,4.192170143127441
2017-03-24,4.992310047149658,4.938459873199463,4.9692301750183105,4.984610080718994,8641569.0,4.231346130371094
2017-03-27,5.0,4.946149826049805,4.992310047149658,4.946149826049805,7403275.0,4.198697566986084
2017-03-28,4.946149826049805,4.907690048217773,4.946149826049805,4.923079967498779,5040417.0,4.179113864898682
2017-03-29,4.946149826049805,4.900000095367432,4.915380001068115,4.915380001068115,4985195.0,4.172577857971191
2017-03-30,5.123079776763916,4.876920223236084,4.923079967498779,5.0307698249816895,30186284.0,4.270529747009277
2017-03-31,5.276919841766357,4.984610080718994,4.984610080718994,5.076920032501221,49782513.0,4.309706211090088
2017-04-05,5.084619998931885,4.884610176086426,5.015379905700684,5.046150207519531,27981632.0,4.283586502075195
2017-04-06,5.230770111083984,4.9692301750183105,5.023079872131348,5.1615400314331055,40386361.0,4.3815388679504395
2017-04-07,5.361539840698242,5.10768985748291,5.123079776763916,5.253849983215332,44095862.0,4.459898948669434
2017-04-10,5.430769920349121,5.1615400314331055,5.253849983215332,5.3384599685668945,37630180.0,4.5317230224609375
2017-04-11,5.407690048217773,5.246150016784668,5.2923102378845215,5.330770015716553,28014187.0,4.525195121765137
2017-04-12,5.400000095367432,5.199999809265137,5.276919841766357,5.276919841766357,24567381.0,4.479482650756836
2017-04-13,5.346149921417236,5.223080158233643,5.276919841766357,5.2923102378845215,13462398.0,4.492547512054443
2017-04-14,5.376920223236084,5.253849983215332,5.276919841766357,5.276919841766357,15767398.0,4.479482650756836
2017-04-17,5.276919841766357,5.115379810333252,5.238460063934326,5.153850078582764,12560423.0,4.375010967254639
2017-04-18,5.199999809265137,5.115379810333252,5.1461501121521,5.115379810333252,9971322.0,4.3423542976379395
2017-04-19,5.138460159301758,4.984610080718994,5.115379810333252,5.092309951782227,14988226.0,4.322770595550537
2017-04-20,5.1461501121521,5.038459777832031,5.10768985748291,5.092309951782227,9935721.0,4.322770595550537
2017-04-21,5.230770111083984,5.092309951782227,5.10768985748291,5.192309856414795,14821729.0,4.407658576965332
2017-04-24,5.2153801918029785,5.007689952850342,5.176919937133789,5.069230079650879,19437264.0,4.303178787231445
2017-04-25,5.10768985748291,5.0307698249816895,5.053850173950195,5.092309951782227,6840220.0,4.322770595550537
2017-04-26,5.099999904632568,5.007689952850342,5.092309951782227,5.076920032501221,9155334.0,4.309706211090088
2017-04-27,5.130770206451416,4.961540222167969,5.069230079650879,5.123079776763916,12959780.0,4.348890781402588
2017-04-28,5.130770206451416,5.084619998931885,5.092309951782227,5.10768985748291,7038112.0,4.335826396942139
2017-05-02,5.015379905700684,4.599999904632568,5.015379905700684,4.630770206451416,38294503.0,3.9309780597686768
2017-05-03,4.638460159301758,4.39231014251709,4.584619998931885,4.453849792480469,25286926.0,3.7807931900024414
2017-05-04,4.446149826049805,4.315380096435547,4.438459873199463,4.407690048217773,16463034.0,3.7416088581085205
2017-05-05,4.484610080718994,4.3538498878479,4.39231014251709,4.4692301750183105,12034701.0,3.793849468231201
2017-05-08,4.515379905700684,4.407690048217773,4.461540222167969,4.415380001068115,8161296.0,3.7481369972229004
2017-05-09,4.569230079650879,4.407690048217773,4.407690048217773,4.523079872131348,11606873.0,3.8395614624023438
2017-05-10,4.546150207519531,4.423079967498779,4.507689952850342,4.438459873199463,7851061.0,3.767728805541992
2017-05-11,4.461540222167969,4.315380096435547,4.407690048217773,4.39231014251709,7682028.0,3.728553056716919
2017-05-12,4.461540222167969,4.361539840698242,4.39231014251709,4.430769920349121,7623514.0,3.7612011432647705
2017-05-15,4.507689952850342,4.407690048217773,4.407690048217773,4.461540222167969,7448450.0,3.7873213291168213
2017-05-16,4.4692301750183105,4.384610176086426,4.446149826049805,4.461540222167969,12315267.0,3.7873213291168213
2017-05-17,4.515379905700684,4.446149826049805,4.461540222167969,4.4692301750183105,5754226.0,3.793849468231201
2017-05-18,4.453849792480469,4.346149921417236,4.423079967498779,4.376920223236084,10773750.0,3.715488910675049
2017-05-19,4.407690048217773,4.3384599685668945,4.3538498878479,4.369229793548584,7685204.0,3.70896053314209
2017-05-22,4.39231014251709,4.230770111083984,4.369229793548584,4.276919841766357,8113820.0,3.6306004524230957
2017-05-23,4.315380096435547,4.10768985748291,4.269229888916016,4.1461501121521,9958650.0,3.519592523574829
2017-05-24,4.1615400314331055,4.076920032501221,4.138460159301758,4.138460159301758,6014531.0,3.5130646228790283
2017-05-25,4.230770111083984,4.130770206451416,4.1461501121521,4.2153801918029785,8508033.0,3.5783605575561523
2017-05-26,4.261539936065674,4.223080158233643,4.230770111083984,4.230770111083984,4729960.0,3.5914249420166016
2017-05-31,4.269229888916016,4.176919937133789,4.261539936065674,4.223080158233643,8117153.0,3.584897041320801
2017-06-01,4.238460063934326,4.176919937133789,4.230770111083984,4.192309856414795,6240062.0,3.558776617050171
2017-06-02,4.253849983215332,4.192309856414795,4.192309856414795,4.246150016784668,4535550.0,3.604480266571045
2017-06-05,4.300000190734863,4.261539936065674,4.276919841766357,4.2846198081970215,6542552.0,3.637136936187744
2017-06-06,4.315380096435547,4.261539936065674,4.2923102378845215,4.300000190734863,3869320.0,3.650192975997925
2017-06-07,4.3538498878479,4.276919841766357,4.300000190734863,4.346149921417236,7414681.0,3.689368724822998
2017-06-08,4.39231014251709,4.2923102378845215,4.3384599685668945,4.361539840698242,7528266.0,3.7024331092834473
2017-06-09,4.430769920349121,4.323080062866211,4.3384599685668945,4.415380001068115,7167644.0,3.7481369972229004
2017-06-12,4.415380001068115,4.376920223236084,4.384610176086426,4.376920223236084,4181726.0,3.715488910675049
2017-06-13,4.453849792480469,4.3538498878479,4.369229793548584,4.423079967498779,3777887.0,3.754673480987549
2017-06-14,4.446149826049805,4.3538498878479,4.438459873199463,4.384610176086426,3122245.0,3.7220165729522705
2017-06-15,4.415380001068115,4.3538498878479,4.376920223236084,4.376920223236084,4561152.0,3.715488910675049
2017-06-16,4.400000095367432,4.346149921417236,4.361539840698242,4.346149921417236,3710545.0,3.689368724822998
2017-06-19,4.415380001068115,4.361539840698242,4.369229793548584,4.407690048217773,3325842.0,3.7416088581085205
2017-06-20,4.430769920349121,4.39231014251709,4.423079967498779,4.407690048217773,3984761.0,3.7416088581085205
2017-06-21,4.423079967498779,4.384610176086426,4.415380001068115,4.407690048217773,2544220.0,3.7416088581085205
2017-06-22,4.461540222167969,4.346149921417236,4.407690048217773,4.3538498878479,5903898.0,3.6959052085876465
2017-06-23,4.361539840698242,4.307690143585205,4.330770015716553,4.346149921417236,4150551.0,3.689368724822998
2017-06-26,4.415380001068115,4.346149921417236,4.346149921417236,4.407690048217773,4096059.0,3.7416088581085205
2017-06-27,4.430769920349121,4.39231014251709,4.39231014251709,4.423079967498779,3475275.0,3.754673480987549
2017-06-28,4.407690048217773,4.3538498878479,4.407690048217773,4.369229793548584,5865966.0,3.70896053314209
2017-06-29,4.39231014251709,4.330770015716553,4.369229793548584,4.3538498878479,5330339.0,3.6959052085876465
2017-06-30,4.39231014251709,4.323080062866211,4.3384599685668945,4.384610176086426,5516078.0,3.7220165729522705
2017-07-03,4.415380001068115,4.346149921417236,4.369229793548584,4.415380001068115,11453291.0,3.7481369972229004
2017-07-04,4.423079967498779,4.361539840698242,4.423079967498779,4.376920223236084,6755242.0,3.715488910675049
2017-07-05,4.39231014251709,4.346149921417236,4.369229793548584,4.384610176086426,8211767.0,3.7220165729522705
2017-07-06,4.400000095367432,4.3538498878479,4.384610176086426,4.376920223236084,7699461.0,3.715488910675049
2017-07-07,4.2923102378845215,4.269229888916016,4.2923102378845215,4.276919841766357,7304147.0,3.7154886722564697
2017-07-10,4.315380096435547,4.230770111083984,4.269229888916016,4.261539936065674,15663471.0,3.7021279335021973
2017-07-11,4.269229888916016,4.169229984283447,4.269229888916016,4.184619903564453,16798197.0,3.6353046894073486
2017-07-12,4.2153801918029785,4.123079776763916,4.192309856414795,4.130770206451416,12010211.0,3.588524103164673
2017-07-13,4.153850078582764,4.115379810333252,4.1461501121521,4.1461501121521,11982383.0,3.6018853187561035
2017-07-14,4.238460063934326,4.1461501121521,4.153850078582764,4.238460063934326,12806329.0,3.682077646255493
2017-07-17,4.238460063934326,4.130770206451416,4.2153801918029785,4.169229984283447,14932507.0,3.6219353675842285
2017-07-18,4.184619903564453,4.099999904632568,4.1615400314331055,4.123079776763916,14187183.0,3.581843137741089
2017-07-19,4.199999809265137,4.10768985748291,4.123079776763916,4.184619903564453,9391889.0,3.6353046894073486
2017-07-20,4.269229888916016,4.1615400314331055,4.192309856414795,4.269229888916016,15316910.0,3.708807945251465
2017-07-21,4.276919841766357,4.199999809265137,4.261539936065674,4.223080158233643,15743644.0,3.6687164306640625
2017-07-24,4.2923102378845215,4.2153801918029785,4.2153801918029785,4.2846198081970215,14942881.0,3.722177743911743
2017-07-25,4.300000190734863,4.246150016784668,4.276919841766357,4.269229888916016,7621993.0,3.708807945251465
2017-07-26,4.276919841766357,4.230770111083984,4.276919841766357,4.253849983215332,5100621.0,3.6954472064971924
2017-07-27,4.261539936065674,4.223080158233643,4.253849983215332,4.246150016784668,8030080.0,3.68875789642334
2017-07-28,4.330770015716553,4.230770111083984,4.238460063934326,4.307690143585205,11732793.0,3.742219924926758
2017-07-31,4.3538498878479,4.2923102378845215,4.315380096435547,4.300000190734863,9908086.0,3.735539436340332
2017-08-01,4.361539840698242,4.276919841766357,4.315380096435547,4.300000190734863,10877452.0,3.735539436340332
2017-08-02,4.315380096435547,4.276919841766357,4.2923102378845215,4.300000190734863,6662142.0,3.735539436340332
2017-08-03,4.323080062866211,4.276919841766357,4.2923102378845215,4.2923102378845215,4795442.0,3.728858709335327
2017-08-04,4.300000190734863,4.276919841766357,4.2846198081970215,4.2923102378845215,4529889.0,3.728858709335327
2017-08-07,4.300000190734863,4.253849983215332,4.2923102378845215,4.276919841766357,6369285.0,3.7154886722564697
2017-08-08,4.2846198081970215,4.246150016784668,4.2846198081970215,4.261539936065674,7153348.0,3.7021279335021973
2017-08-09,4.269229888916016,4.230770111083984,4.261539936065674,4.246150016784668,5286440.0,3.68875789642334
2017-08-10,4.269229888916016,4.2153801918029785,4.246150016784668,4.230770111083984,5535348.0,3.6753969192504883
2017-08-11,4.223080158233643,4.153850078582764,4.223080158233643,4.1615400314331055,8608730.0,3.6152546405792236
2017-08-14,4.199999809265137,4.1615400314331055,4.1615400314331055,4.199999809265137,4119687.0,3.6486659049987793
2017-08-15,4.2076897621154785,4.169229984283447,4.192309856414795,4.176919937133789,5304260.0,3.6286158561706543
2017-08-16,4.199999809265137,4.153850078582764,4.176919937133789,4.192309856414795,3821008.0,3.6419854164123535
2017-08-17,4.2153801918029785,4.176919937133789,4.199999809265137,4.2076897621154785,4491518.0,3.655346632003784
2017-08-18,4.2076897621154785,4.176919937133789,4.199999809265137,4.199999809265137,5028361.0,3.6486659049987793
2017-08-21,4.230770111083984,4.199999809265137,4.2153801918029785,4.223080158233643,6882683.0,3.6687164306640625
2017-08-22,4.2923102378845215,4.2076897621154785,4.223080158233643,4.2923102378845215,13330872.0,3.728858709335327
2017-08-23,4.307690143585205,4.261539936065674,4.2846198081970215,4.2923102378845215,6915689.0,3.728858709335327
2017-08-24,4.307690143585205,4.253849983215332,4.2923102378845215,4.261539936065674,4625099.0,3.7021279335021973
2017-08-25,4.300000190734863,4.253849983215332,4.253849983215332,4.276919841766357,5535654.0,3.7154886722564697
2017-08-28,4.3384599685668945,4.269229888916016,4.2846198081970215,4.2846198081970215,17782323.0,3.722177743911743
2017-08-29,4.346149921417236,4.276919841766357,4.2923102378845215,4.307690143585205,11134765.0,3.742219924926758
2017-08-30,4.330770015716553,4.2846198081970215,4.307690143585205,4.315380096435547,7475302.0,3.7488999366760254
2017-08-31,4.3384599685668945,4.2846198081970215,4.307690143585205,4.315380096435547,11475759.0,3.7488999366760254
2017-09-01,4.369229793548584,4.300000190734863,4.330770015716553,4.3538498878479,13447176.0,3.782320261001587
2017-09-04,4.5,4.361539840698242,4.361539840698242,4.484610080718994,24992650.0,3.8959155082702637
2017-09-05,4.538459777832031,4.461540222167969,4.476920127868652,4.523079872131348,14109501.0,3.929335117340088
2017-09-06,4.692309856414795,4.507689952850342,4.546150207519531,4.615379810333252,29646698.0,4.009519100189209
2017-09-07,4.699999809265137,4.569230079650879,4.60768985748291,4.6461501121521,17567863.0,4.036250114440918
2017-09-08,4.8384599685668945,4.638460159301758,4.638460159301758,4.7846198081970215,27764107.0,4.156542778015137
2017-09-11,4.953849792480469,4.730770111083984,4.7846198081970215,4.861539840698242,24093777.0,4.223365783691406
2017-09-12,4.907690048217773,4.7846198081970215,4.846149921417236,4.800000190734863,19489401.0,4.169904708862305
2017-09-13,4.8384599685668945,4.776919841766357,4.815380096435547,4.815380096435547,7041326.0,4.183265209197998
2017-09-14,4.823080062866211,4.730770111083984,4.823080062866211,4.746150016784668,11619904.0,4.1231231689453125
2017-09-15,4.769229888916016,4.684619903564453,4.746150016784668,4.723080158233643,9720087.0,4.103081703186035
2017-09-18,4.800000190734863,4.615379810333252,4.7153801918029785,4.669229984283447,17308200.0,4.056300163269043
2017-09-19,4.730770111083984,4.615379810333252,4.676919937133789,4.669229984283447,17092634.0,4.056300163269043
2017-09-20,4.730770111083984,4.653850078582764,4.669229984283447,4.684619903564453,6174885.0,4.0696702003479
2017-09-21,4.7153801918029785,4.576920032501221,4.684619903564453,4.584619998931885,10066165.0,3.982797145843506
2017-09-22,4.630770206451416,4.538459777832031,4.592309951782227,4.615379810333252,9050554.0,4.009519100189209
2017-09-25,4.699999809265137,4.592309951782227,4.615379810333252,4.638460159301758,7423512.0,4.02957010269165
2017-09-26,4.638460159301758,4.538459777832031,4.623079776763916,4.561540126800537,10347183.0,3.9627466201782227
2017-09-27,4.615379810333252,4.553850173950195,4.569230079650879,4.60768985748291,5127643.0,4.002838611602783
2017-09-28,4.615379810333252,4.561540126800537,4.592309951782227,4.592309951782227,4657424.0,3.9894778728485107
2017-09-29,4.653850078582764,4.561540126800537,4.592309951782227,4.6461501121521,6520706.0,4.036250114440918
2017-10-09,4.676919937133789,4.523079872131348,4.676919937133789,4.553850173950195,19155713.0,3.956066370010376
2017-10-10,4.553850173950195,4.476920127868652,4.546150207519531,4.492310047149658,12696586.0,3.902604818344116
2017-10-11,4.584619998931885,4.492310047149658,4.507689952850342,4.576920032501221,11730195.0,3.9761078357696533
2017-10-12,4.807690143585205,4.553850173950195,4.569230079650879,4.769229888916016,30770937.0,4.1431732177734375
2017-10-13,4.769229888916016,4.669229984283447,4.753849983215332,4.7076897621154785,12536240.0,4.0897111892700195
2017-10-16,4.684619903564453,4.599999904632568,4.676919937133789,4.623079776763916,11538039.0,4.016208171844482
2017-10-17,4.638460159301758,4.576920032501221,4.584619998931885,4.623079776763916,5537322.0,4.016208171844482
2017-10-18,4.615379810333252,4.553850173950195,4.60768985748291,4.569230079650879,7893438.0,3.9694271087646484
2017-10-19,4.60768985748291,4.538459777832031,4.561540126800537,4.561540126800537,8386144.0,3.9627466201782227
2017-10-20,4.599999904632568,4.546150207519531,4.546150207519531,4.584619998931885,3145394.0,3.982797145843506
2017-10-23,4.592309951782227,4.553850173950195,4.584619998931885,4.561540126800537,3787777.0,3.9627466201782227
2017-10-24,4.584619998931885,4.538459777832031,4.561540126800537,4.569230079650879,2725268.0,3.9694271087646484
2017-10-25,4.592309951782227,4.538459777832031,4.576920032501221,4.576920032501221,4028091.0,3.9761078357696533
2017-10-26,4.60768985748291,4.569230079650879,4.576920032501221,4.599999904632568,3869674.0,3.9961581230163574
2017-10-27,4.615379810333252,4.584619998931885,4.592309951782227,4.60768985748291,3598890.0,4.002838611602783
2017-10-30,4.630770206451416,4.515379905700684,4.599999904632568,4.553850173950195,5667454.0,3.956066370010376
2017-10-31,4.515379905700684,4.407690048217773,4.476920127868652,4.415380001068115,12494197.0,3.835772752761841
2017-11-01,4.461540222167969,4.376920223236084,4.415380001068115,4.438459873199463,12845173.0,3.855823516845703
2017-11-02,4.484610080718994,4.415380001068115,4.430769920349121,4.461540222167969,9439744.0,3.8758740425109863
2017-11-03,4.484610080718994,4.39231014251709,4.484610080718994,4.415380001068115,9754292.0,3.835772752761841
2017-11-06,4.507689952850342,4.407690048217773,4.407690048217773,4.5,8913459.0,3.909285545349121
2017-11-07,4.584619998931885,4.453849792480469,4.5,4.546150207519531,8265405.0,3.9493770599365234
2017-11-08,4.569230079650879,4.507689952850342,4.523079872131348,4.523079872131348,7324018.0,3.929335117340088
2017-11-09,4.584619998931885,4.515379905700684,4.523079872131348,4.569230079650879,6130919.0,3.9694271087646484
2017-11-10,4.584619998931885,4.546150207519531,4.569230079650879,4.569230079650879,4083368.0,3.9694271087646484
2017-11-13,4.576920032501221,4.453849792480469,4.561540126800537,4.492310047149658,11246457.0,3.902604818344116
2017-11-14,4.515379905700684,4.4692301750183105,4.492310047149658,4.484610080718994,4730810.0,3.8959155082702637
2017-11-15,4.523079872131348,4.461540222167969,4.461540222167969,4.5,7230722.0,3.909285545349121
2017-11-16,4.538459777832031,4.476920127868652,4.523079872131348,4.484610080718994,4759795.0,3.8959155082702637
2017-11-17,4.5,4.430769920349121,4.476920127868652,4.461540222167969,9623227.0,3.8758740425109863
2017-11-20,4.461540222167969,4.3384599685668945,4.438459873199463,4.39231014251709,12950108.0,3.8157317638397217
2017-11-21,4.492310047149658,4.384610176086426,4.400000095367432,4.484610080718994,6944450.0,3.8959155082702637
2017-11-22,4.5,4.430769920349121,4.484610080718994,4.446149826049805,8912696.0,3.862504005432129
2017-11-23,4.5,4.384610176086426,4.453849792480469,4.415380001068115,7766567.0,3.835772752761841
2017-11-24,4.415380001068115,4.330770015716553,4.400000095367432,4.3538498878479,14971312.0,3.782320261001587
2017-11-27,4.369229793548584,4.2846198081970215,4.361539840698242,4.307690143585205,9337751.0,3.742219924926758
2017-11-28,4.315380096435547,4.261539936065674,4.300000190734863,4.2846198081970215,7283887.0,3.722177743911743
2017-11-29,4.323080062866211,4.269229888916016,4.300000190734863,4.315380096435547,4282330.0,3.7488999366760254
2017-11-30,4.300000190734863,4.253849983215332,4.300000190734863,4.269229888916016,7877979.0,3.708807945251465
2017-12-01,4.400000095367432,4.269229888916016,4.269229888916016,4.369229793548584,9390318.0,3.7956812381744385
2017-12-04,4.384610176086426,4.300000190734863,4.384610176086426,4.315380096435547,4125313.0,3.7488999366760254
2017-12-05,4.346149921417236,4.2846198081970215,4.323080062866211,4.315380096435547,4909139.0,3.7488999366760254
2017-12-06,4.3384599685668945,4.269229888916016,4.315380096435547,4.300000190734863,3119872.0,3.735539436340332
2017-12-07,4.315380096435547,4.223080158233643,4.307690143585205,4.238460063934326,6895223.0,3.682077646255493
2017-12-08,4.269229888916016,4.2076897621154785,4.253849983215332,4.2153801918029785,6047158.0,3.662027597427368
2017-12-11,4.246150016784668,4.176919937133789,4.2153801918029785,4.2076897621154785,10743499.0,3.655346632003784
2017-12-12,4.2153801918029785,4.1615400314331055,4.2076897621154785,4.169229984283447,4783941.0,3.6219353675842285
2017-12-13,4.192309856414795,4.1461501121521,4.192309856414795,4.176919937133789,4944386.0,3.6286158561706543
2017-12-14,4.192309856414795,4.153850078582764,4.169229984283447,4.184619903564453,3979066.0,3.6353046894073486
2017-12-15,4.199999809265137,4.153850078582764,4.176919937133789,4.176919937133789,5124553.0,3.6286158561706543
2017-12-18,4.238460063934326,4.176919937133789,4.176919937133789,4.2153801918029785,9352671.0,3.662027597427368
2017-12-19,4.223080158233643,4.169229984283447,4.199999809265137,4.199999809265137,8974314.0,3.6486659049987793
2017-12-20,4.238460063934326,4.192309856414795,4.199999809265137,4.230770111083984,8626946.0,3.6753969192504883
2017-12-21,4.307690143585205,4.192309856414795,4.2076897621154785,4.269229888916016,11232676.0,3.708807945251465
2017-12-22,4.315380096435547,4.238460063934326,4.261539936065674,4.238460063934326,5010582.0,3.682077646255493
2017-12-25,4.276919841766357,4.199999809265137,4.238460063934326,4.2076897621154785,3472008.0,3.655346632003784
2017-12-26,4.238460063934326,4.192309856414795,4.2153801918029785,4.2153801918029785,4550185.0,3.662027597427368
2017-12-27,4.2846198081970215,4.2076897621154785,4.238460063934326,4.2153801918029785,4369911.0,3.662027597427368
2017-12-28,4.423079967498779,4.2153801918029785,4.223080158233643,4.384610176086426,18407065.0,3.809042453765869
2017-12-29,4.461540222167969,4.330770015716553,4.361539840698242,4.423079967498779,14800162.0,3.8424620628356934
2018-01-02,4.430769920349121,4.369229793548584,4.423079967498779,4.400000095367432,7585104.0,3.8224124908447266
2018-01-03,4.430769920349121,4.369229793548584,4.376920223236084,4.415380001068115,7193262.0,3.835772752761841
2018-01-04,4.407690048217773,4.376920223236084,4.400000095367432,4.400000095367432,4765086.0,3.8224124908447266
2018-01-05,4.438459873199463,4.3384599685668945,4.39231014251709,4.430769920349121,9855779.0,3.8491427898406982
2018-01-08,4.446149826049805,4.384610176086426,4.407690048217773,4.423079967498779,5904731.0,3.8424620628356934
2018-01-09,4.476920127868652,4.407690048217773,4.438459873199463,4.415380001068115,6144169.0,3.835772752761841
2018-01-10,4.430769920349121,4.3538498878479,4.407690048217773,4.376920223236084,5598752.0,3.8023617267608643
2018-01-11,4.39231014251709,4.346149921417236,4.376920223236084,4.361539840698242,4268036.0,3.789000988006592
2018-01-12,4.369229793548584,4.3384599685668945,4.346149921417236,4.361539840698242,3748741.0,3.789000988006592
2018-01-15,4.369229793548584,4.315380096435547,4.346149921417236,4.3384599685668945,4616462.0,3.7689504623413086
2018-01-16,4.346149921417236,4.2923102378845215,4.330770015716553,4.307690143585205,6365542.0,3.742219924926758
2018-01-17,4.3384599685668945,4.2923102378845215,4.307690143585205,4.315380096435547,5875032.0,3.7488999366760254
2018-01-18,4.361539840698242,4.307690143585205,4.315380096435547,4.346149921417236,6271504.0,3.7756309509277344
2018-01-19,4.361539840698242,4.330770015716553,4.346149921417236,4.3384599685668945,5147121.0,3.7689504623413086
2018-01-22,4.415380001068115,4.323080062866211,4.346149921417236,4.39231014251709,9165098.0,3.8157317638397217
2018-01-23,4.415380001068115,4.376920223236084,4.407690048217773,4.384610176086426,5550716.0,3.809042453765869
2018-01-24,4.423079967498779,4.384610176086426,4.400000095367432,4.400000095367432,5090182.0,3.8224124908447266
2018-01-25,4.415380001068115,4.3538498878479,4.39231014251709,4.376920223236084,7450562.0,3.8023617267608643
2018-01-26,4.376920223236084,4.323080062866211,4.376920223236084,4.3384599685668945,7785486.0,3.7689504623413086
2018-01-29,4.369229793548584,4.276919841766357,4.3538498878479,4.300000190734863,9425403.0,3.735539436340332
2018-01-30,4.307690143585205,4.238460063934326,4.307690143585205,4.253849983215332,7385665.0,3.6954472064971924
2018-01-31,4.307690143585205,4.238460063934326,4.253849983215332,4.2846198081970215,7924788.0,3.722177743911743
2018-02-01,4.2923102378845215,4.192309856414795,4.2846198081970215,4.223080158233643,7149671.0,3.6687164306640625
2018-02-02,4.300000190734863,4.169229984283447,4.176919937133789,4.2846198081970215,8617302.0,3.722177743911743
2018-02-05,4.407690048217773,4.230770111083984,4.238460063934326,4.407690048217773,13279978.0,3.8290929794311523
2018-02-06,4.407690048217773,4.307690143585205,4.3538498878479,4.346149921417236,13344852.0,3.7756309509277344
2018-02-07,4.430769920349121,4.307690143585205,4.361539840698242,4.330770015716553,7700188.0,3.762269973754883
2018-02-08,4.361539840698242,4.2846198081970215,4.346149921417236,4.3538498878479,5250767.0,3.782320261001587
2018-02-09,4.330770015716553,4.123079776763916,4.307690143585205,4.199999809265137,11598288.0,3.6486659049987793
2018-02-12,4.269229888916016,4.2076897621154785,4.2153801918029785,4.230770111083984,2994869.0,3.6753969192504883
2018-02-13,4.2846198081970215,4.223080158233643,4.230770111083984,4.261539936065674,3038991.0,3.7021279335021973
2018-02-14,4.2923102378845215,4.230770111083984,4.269229888916016,4.261539936065674,2454606.0,3.7021279335021973
2018-02-22,4.300000190734863,4.246150016784668,4.300000190734863,4.269229888916016,4829471.0,3.708807945251465
2018-02-23,4.323080062866211,4.253849983215332,4.261539936065674,4.2846198081970215,4626167.0,3.722177743911743
2018-02-26,4.3538498878479,4.276919841766357,4.2923102378845215,4.3538498878479,8005244.0,3.782320261001587
2018-02-27,4.369229793548584,4.300000190734863,4.3538498878479,4.369229793548584,7656677.0,3.7956812381744385
2018-02-28,4.369229793548584,4.323080062866211,4.3538498878479,4.3384599685668945,3421757.0,3.7689504623413086
2018-03-01,4.423079967498779,4.3384599685668945,4.3384599685668945,4.39231014251709,8677834.0,3.8157317638397217
2018-03-02,4.507689952850342,4.369229793548584,4.376920223236084,4.4692301750183105,11405750.0,3.882554292678833
2018-03-05,4.5307698249816895,4.453849792480469,4.492310047149658,4.5,7349891.0,3.909285545349121
2018-03-06,4.546150207519531,4.484610080718994,4.5,4.5307698249816895,7301112.0,3.9360158443450928
2018-03-07,4.569230079650879,4.5,4.5307698249816895,4.515379905700684,8333041.0,3.9226458072662354
2018-03-08,4.576920032501221,4.507689952850342,4.515379905700684,4.561540126800537,9298125.0,3.9627466201782227
2018-03-09,4.584619998931885,4.523079872131348,4.561540126800537,4.561540126800537,6248226.0,3.9627466201782227
2018-03-12,4.592309951782227,4.515379905700684,4.561540126800537,4.561540126800537,10057023.0,3.9627466201782227
2018-03-13,4.561540126800537,4.5,4.561540126800537,4.507689952850342,6741462.0,3.9159655570983887
2018-03-14,4.5307698249816895,4.476920127868652,4.507689952850342,4.492310047149658,4080807.0,3.902604818344116
2018-03-15,4.561540126800537,4.476920127868652,4.538459777832031,4.507689952850342,4339660.0,3.9159655570983887
2018-03-16,4.507689952850342,4.453849792480469,4.507689952850342,4.461540222167969,3441869.0,3.8758740425109863
2018-03-19,4.4692301750183105,4.430769920349121,4.461540222167969,4.446149826049805,3392220.0,3.862504005432129
2018-03-20,4.5,4.423079967498779,4.446149826049805,4.476920127868652,3066732.0,3.889234781265259
2018-03-21,4.484610080718994,4.430769920349121,4.476920127868652,4.446149826049805,5316142.0,3.862504005432129
2018-03-22,4.484610080718994,4.415380001068115,4.430769920349121,4.453849792480469,3898440.0,3.8691933155059814
2018-03-23,4.415380001068115,4.330770015716553,4.400000095367432,4.361539840698242,8172836.0,3.789000988006592
2018-03-26,4.39231014251709,4.323080062866211,4.323080062866211,4.361539840698242,5210354.0,3.789000988006592
2018-03-27,4.423079967498779,4.330770015716553,4.376920223236084,4.3538498878479,10783254.0,3.782320261001587
2018-03-28,4.361539840698242,4.261539936065674,4.323080062866211,4.2923102378845215,6064795.0,3.728858709335327
2018-03-29,4.330770015716553,4.253849983215332,4.300000190734863,4.315380096435547,8489078.0,3.7488999366760254
2018-03-30,4.415380001068115,4.315380096435547,4.323080062866211,4.369229793548584,8926829.0,3.7956812381744385
2018-04-02,4.384610176086426,4.300000190734863,4.3538498878479,4.330770015716553,5703431.0,3.762269973754883
2018-04-03,4.3384599685668945,4.261539936065674,4.300000190734863,4.307690143585205,5180450.0,3.742219924926758
2018-04-04,4.3384599685668945,4.276919841766357,4.315380096435547,4.2846198081970215,5640832.0,3.722177743911743
2018-04-09,4.307690143585205,4.253849983215332,4.2923102378845215,4.269229888916016,4622709.0,3.708807945251465
2018-04-10,4.315380096435547,4.261539936065674,4.269229888916016,4.307690143585205,6466006.0,3.742219924926758
2018-04-11,4.361539840698242,4.300000190734863,4.361539840698242,4.315380096435547,5622615.0,3.7488999366760254
2018-04-12,4.323080062866211,4.269229888916016,4.315380096435547,4.2846198081970215,4672648.0,3.722177743911743
2018-04-13,4.300000190734863,4.246150016784668,4.2846198081970215,4.246150016784668,5070737.0,3.68875789642334
2018-04-16,4.246150016784668,4.176919937133789,4.246150016784668,4.199999809265137,4309572.0,3.6486659049987793
2018-04-17,4.238460063934326,4.1615400314331055,4.223080158233643,4.169229984283447,3769665.0,3.6219353675842285
2018-04-18,4.2076897621154785,4.153850078582764,4.2076897621154785,4.169229984283447,3105726.0,3.6219353675842285
2018-04-19,4.2076897621154785,4.1461501121521,4.176919937133789,4.176919937133789,3433690.0,3.6286158561706543
2018-04-20,4.2076897621154785,4.076920032501221,4.1615400314331055,4.115379810333252,6597500.0,3.5751540660858154
2018-04-23,4.130770206451416,4.038459777832031,4.099999904632568,4.069230079650879,4687199.0,3.535062313079834
2018-04-24,4.130770206451416,4.038459777832031,4.076920032501221,4.123079776763916,9315081.0,3.581843137741089
2018-04-25,4.115379810333252,4.076920032501221,4.10768985748291,4.084619998931885,4663363.0,3.5484321117401123
2018-04-26,4.10768985748291,4.046150207519531,4.10768985748291,4.076920032501221,4155889.0,3.541743040084839
2018-04-27,4.269229888916016,4.138460159301758,4.138460159301758,4.2153801918029785,13142643.0,3.662027597427368
2018-05-02,4.2923102378845215,4.1615400314331055,4.246150016784668,4.223080158233643,12095431.0,3.6687164306640625
2018-05-03,4.269229888916016,4.169229984283447,4.176919937133789,4.246150016784668,7434247.0,3.68875789642334
2018-05-04,4.253849983215332,4.192309856414795,4.246150016784668,4.223080158233643,6786660.0,3.6687164306640625
2018-05-07,4.269229888916016,4.2153801918029785,4.230770111083984,4.261539936065674,8101616.0,3.7021279335021973
2018-05-08,4.2923102378845215,4.238460063934326,4.261539936065674,4.261539936065674,9952980.0,3.7021279335021973
2018-05-09,4.3384599685668945,4.261539936065674,4.269229888916016,4.323080062866211,6499959.0,3.755589246749878
2018-05-10,4.361539840698242,4.315380096435547,4.323080062866211,4.346149921417236,4255396.0,3.7756309509277344
2018-05-11,4.369229793548584,4.323080062866211,4.369229793548584,4.330770015716553,6094446.0,3.762269973754883
2018-05-14,4.400000095367432,4.3384599685668945,4.3384599685668945,4.400000095367432,6592900.0,3.8224124908447266
2018-05-15,4.430769920349121,4.369229793548584,4.39231014251709,4.415380001068115,6288254.0,3.835772752761841
2018-05-16,4.492310047149658,4.384610176086426,4.415380001068115,4.453849792480469,11999915.0,3.8691933155059814
2018-05-17,4.492310047149658,4.415380001068115,4.492310047149658,4.438459873199463,8965992.0,3.855823516845703
2018-05-18,4.507689952850342,4.430769920349121,4.438459873199463,4.476920127868652,5059052.0,3.889234781265259
2018-05-21,4.5307698249816895,4.484610080718994,4.484610080718994,4.507689952850342,5867921.0,3.9159655570983887
2018-05-22,4.592309951782227,4.507689952850342,4.507689952850342,4.553850173950195,10401332.0,3.956066370010376
2018-05-23,4.615379810333252,4.553850173950195,4.561540126800537,4.584619998931885,14605154.0,3.982797145843506
2018-05-24,4.623079776763916,4.569230079650879,4.576920032501221,4.599999904632568,8854710.0,3.9961581230163574
2018-05-25,4.60768985748291,4.5,4.584619998931885,4.584619998931885,8417843.0,3.982797145843506
2018-05-28,4.599999904632568,4.515379905700684,4.576920032501221,4.5307698249816895,7348365.0,3.9360158443450928
2018-05-29,4.569230079650879,4.5,4.538459777832031,4.515379905700684,5360395.0,3.9226458072662354
2018-05-30,4.523079872131348,4.423079967498779,4.484610080718994,4.476920127868652,8892293.0,3.889234781265259
2018-05-31,4.546150207519531,4.446149826049805,4.4692301750183105,4.5,7586920.0,3.909285545349121
2018-06-01,4.584619998931885,4.484610080718994,4.5,4.546150207519531,7671617.0,3.9493770599365234
2018-06-04,4.592309951782227,4.523079872131348,4.546150207519531,4.584619998931885,6210474.0,3.982797145843506
2018-06-05,4.592309951782227,4.515379905700684,4.546150207519531,4.576920032501221,7127556.0,3.9761078357696533
2018-06-06,4.692309856414795,4.569230079650879,4.576920032501221,4.684619903564453,15463734.0,4.0696702003479
2018-06-07,4.7076897621154785,4.638460159301758,4.692309856414795,4.692309856414795,10205410.0,4.076350212097168
2018-06-08,4.684619903564453,4.630770206451416,4.6615400314331055,4.669229984283447,5373457.0,4.056300163269043
2018-06-11,4.723080158233643,4.615379810333252,4.6461501121521,4.7076897621154785,7594845.0,4.0897111892700195
2018-06-12,4.7076897621154785,4.6615400314331055,4.692309856414795,4.684619903564453,4967491.0,4.0696702003479
2018-06-13,4.761539936065674,4.669229984283447,4.669229984283447,4.7153801918029785,11770257.0,4.0963921546936035
2018-06-14,4.815380096435547,4.7076897621154785,4.723080158233643,4.761539936065674,10275716.0,4.136492729187012
2018-06-15,4.815380096435547,4.684619903564453,4.800000190734863,4.761539936065674,7130552.0,4.136492729187012
2018-06-19,4.8538498878479,4.553850173950195,4.723080158233643,4.738460063934326,30309314.0,4.116442680358887
2018-06-20,4.723080158233643,4.615379810333252,4.684619903564453,4.7076897621154785,13226229.0,4.0897111892700195
2018-06-21,4.776919841766357,4.692309856414795,4.692309856414795,4.730770111083984,12992356.0,4.109762191772461
2018-06-22,4.761539936065674,4.669229984283447,4.730770111083984,4.738460063934326,12553673.0,4.116442680358887
2018-06-25,4.815380096435547,4.746150016784668,4.769229888916016,4.7923102378845215,17007447.0,4.163223743438721
2018-06-26,4.5,4.376920223236084,4.5,4.446149826049805,12315075.0,4.078542232513428
2018-06-27,4.492310047149658,4.2846198081970215,4.446149826049805,4.3384599685668945,9201319.0,3.9797558784484863
2018-06-28,4.39231014251709,4.315380096435547,4.315380096435547,4.346149921417236,4536996.0,3.9868102073669434
2018-06-29,4.423079967498779,4.346149921417236,4.346149921417236,4.39231014251709,6060015.0,4.029153823852539
2018-07-02,4.400000095367432,4.230770111083984,4.384610176086426,4.253849983215332,7259733.0,3.902141571044922
2018-07-03,4.2923102378845215,4.192309856414795,4.2923102378845215,4.238460063934326,7124543.0,3.888024091720581
2018-07-04,4.3384599685668945,4.246150016784668,4.253849983215332,4.323080062866211,7906460.0,3.9656474590301514
2018-07-05,4.323080062866211,4.192309856414795,4.2923102378845215,4.238460063934326,6705016.0,3.888024091720581
2018-07-06,4.276919841766357,4.169229984283447,4.2076897621154785,4.199999809265137,8796256.0,3.852743625640869
2018-07-09,4.315380096435547,4.199999809265137,4.230770111083984,4.238460063934326,15642052.0,3.888024091720581
2018-07-10,4.269229888916016,4.123079776763916,4.238460063934326,4.253849983215332,21118680.0,3.902141571044922
2018-07-11,4.2846198081970215,4.1461501121521,4.2153801918029785,4.176919937133789,13566971.0,3.8315720558166504
2018-07-12,4.253849983215332,4.1615400314331055,4.184619903564453,4.2153801918029785,17605019.0,3.8668527603149414
2018-07-13,4.238460063934326,4.184619903564453,4.2153801918029785,4.2153801918029785,8288594.0,3.8668527603149414
2018-07-16,4.300000190734863,4.2076897621154785,4.2076897621154785,4.238460063934326,9092317.0,3.888024091720581
2018-07-17,4.315380096435547,4.2076897621154785,4.246150016784668,4.300000190734863,11650736.0,3.9444761276245117
2018-07-18,4.415380001068115,4.223080158233643,4.307690143585205,4.307690143585205,18642248.0,3.9515304565429688
2018-07-19,4.453849792480469,4.300000190734863,4.307690143585205,4.446149826049805,18480404.0,4.078542232513428
2018-07-20,4.553850173950195,4.400000095367432,4.446149826049805,4.5,15366478.0,4.1279401779174805
2018-07-23,4.546150207519531,4.446149826049805,4.507689952850342,4.5,11293516.0,4.1279401779174805
2018-07-24,4.584619998931885,4.438459873199463,4.476920127868652,4.484610080718994,15514625.0,4.1138224601745605
2018-07-25,4.492310047149658,4.407690048217773,4.484610080718994,4.453849792480469,9679152.0,4.085605621337891
2018-07-26,4.592309951782227,4.423079967498779,4.446149826049805,4.546150207519531,19594055.0,4.170274257659912
2018-07-27,4.638460159301758,4.476920127868652,4.576920032501221,4.507689952850342,9961344.0,4.134994029998779
2018-07-30,4.576920032501221,4.484610080718994,4.5,4.546150207519531,16302430.0,4.170274257659912
2018-07-31,4.584619998931885,4.515379905700684,4.515379905700684,4.553850173950195,8550258.0,4.177337646484375
2018-08-01,4.576920032501221,4.430769920349121,4.576920032501221,4.438459873199463,17293142.0,4.071487903594971
2018-08-02,4.507689952850342,4.400000095367432,4.446149826049805,4.476920127868652,14114985.0,4.1067681312561035
2018-08-03,4.638460159301758,4.453849792480469,4.484610080718994,4.576920032501221,19074244.0,4.198500156402588
2018-08-06,4.630770206451416,4.515379905700684,4.553850173950195,4.546150207519531,17331646.0,4.170274257659912
2018-08-07,4.630770206451416,4.438459873199463,4.546150207519531,4.546150207519531,21943352.0,4.170274257659912
2018-08-08,4.60768985748291,4.5,4.523079872131348,4.60768985748291,16310565.0,4.226726055145264
2018-08-09,4.684619903564453,4.553850173950195,4.599999904632568,4.6615400314331055,21215456.0,4.276123523712158
2018-08-10,4.876920223236084,4.638460159301758,4.638460159301758,4.876920223236084,49110194.0,4.473696231842041
2018-08-13,5.038459777832031,4.769229888916016,4.830770015716553,4.938459873199463,36781836.0,4.530148029327393
2018-08-14,4.923079967498779,4.823080062866211,4.923079967498779,4.8538498878479,15349766.0,4.452533721923828
2018-08-15,4.89231014251709,4.7846198081970215,4.876920223236084,4.7923102378845215,12570673.0,4.396081924438477
2018-08-16,4.815380096435547,4.684619903564453,4.815380096435547,4.7076897621154785,14491019.0,4.31845760345459
2018-08-17,4.815380096435547,4.569230079650879,4.746150016784668,4.592309951782227,24349354.0,4.212617874145508
2018-08-20,4.669229984283447,4.515379905700684,4.615379810333252,4.638460159301758,15317584.0,4.254952430725098
2018-08-21,4.669229984283447,4.576920032501221,4.638460159301758,4.630770206451416,11391658.0,4.247898101806641
2018-08-22,4.638460159301758,4.569230079650879,4.615379810333252,4.615379810333252,8933848.0,4.2337799072265625
2018-08-23,4.630770206451416,4.5307698249816895,4.599999904632568,4.584619998931885,10108906.0,4.205563545227051
2018-08-24,4.599999904632568,4.523079872131348,4.561540126800537,4.592309951782227,9618571.0,4.212617874145508
2018-08-27,4.6615400314331055,4.515379905700684,4.592309951782227,4.630770206451416,17371976.0,4.247898101806641
2018-08-28,4.638460159301758,4.553850173950195,4.630770206451416,4.599999904632568,11525280.0,4.219671726226807
2018-08-29,4.584619998931885,4.453849792480469,4.584619998931885,4.5,17866726.0,4.1279401779174805
2018-08-30,4.546150207519531,4.4692301750183105,4.5,4.523079872131348,10169690.0,4.149111270904541
2018-08-31,4.515379905700684,4.376920223236084,4.515379905700684,4.407690048217773,13849482.0,4.043262481689453
2018-09-03,4.415380001068115,4.330770015716553,4.39231014251709,4.384610176086426,10543436.0,4.022090435028076
2018-09-04,4.484610080718994,4.376920223236084,4.39231014251709,4.4692301750183105,11565466.0,4.0997138023376465
2018-09-05,4.523079872131348,4.384610176086426,4.461540222167969,4.39231014251709,7937215.0,4.029153823852539
2018-09-06,4.453849792480469,4.384610176086426,4.39231014251709,4.430769920349121,5448596.0,4.064433574676514
2018-09-07,4.476920127868652,4.361539840698242,4.423079967498779,4.39231014251709,7769496.0,4.029153823852539
2018-09-10,4.446149826049805,4.315380096435547,4.384610176086426,4.438459873199463,10264107.0,4.071487903594971
2018-09-11,4.492310047149658,4.369229793548584,4.415380001068115,4.446149826049805,8729528.0,4.078542232513428
2018-09-12,4.553850173950195,4.423079967498779,4.453849792480469,4.5307698249816895,9700839.0,4.156165599822998
2018-09-13,4.546150207519531,4.492310047149658,4.523079872131348,4.546150207519531,8126977.0,4.170274257659912
2018-09-14,4.623079776763916,4.523079872131348,4.546150207519531,4.5307698249816895,10480795.0,4.156165599822998
2018-09-17,4.569230079650879,4.461540222167969,4.515379905700684,4.484610080718994,10320125.0,4.1138224601745605
2018-09-18,4.630770206451416,4.4692301750183105,4.4692301750183105,4.599999904632568,15425402.0,4.219671726226807
2018-09-19,4.6615400314331055,4.561540126800537,4.615379810333252,4.630770206451416,13324456.0,4.247898101806641
2018-09-20,4.6461501121521,4.569230079650879,4.630770206451416,4.584619998931885,6014671.0,4.205563545227051
2018-09-21,4.6461501121521,4.553850173950195,4.60768985748291,4.623079776763916,11546204.0,4.240843296051025
2018-09-25,4.623079776763916,4.569230079650879,4.623079776763916,4.576920032501221,7751035.0,4.198500156402588
2018-09-26,4.730770111083984,4.576920032501221,4.576920032501221,4.623079776763916,14782978.0,4.240843296051025
2018-09-27,4.699999809265137,4.615379810333252,4.630770206451416,4.676919937133789,23364290.0,4.290232181549072
2018-09-28,4.7153801918029785,4.653850078582764,4.684619903564453,4.684619903564453,16973665.0,4.297295570373535
2018-10-08,4.653850078582764,4.492310047149658,4.615379810333252,4.507689952850342,17537058.0,4.134994029998779
2018-10-09,4.523079872131348,4.400000095367432,4.5,4.430769920349121,15677976.0,4.064433574676514
2018-10-10,4.4692301750183105,4.307690143585205,4.423079967498779,4.438459873199463,14194462.0,4.071487903594971
2018-10-11,4.407690048217773,4.261539936065674,4.307690143585205,4.3538498878479,19857084.0,3.9938735961914062
2018-10-12,4.384610176086426,4.300000190734863,4.346149921417236,4.376920223236084,10526245.0,4.015036106109619
2018-10-15,4.369229793548584,4.1615400314331055,4.369229793548584,4.199999809265137,14528216.0,3.852743625640869
2018-10-16,4.223080158233643,4.115379810333252,4.192309856414795,4.130770206451416,10624512.0,3.7892379760742188
2018-10-17,4.176919937133789,4.061540126800537,4.153850078582764,4.115379810333252,10993725.0,3.7751200199127197
2018-10-18,4.176919937133789,3.9769198894500732,4.10768985748291,4.138460159301758,21579244.0,3.7962920665740967
2018-10-19,4.223080158233643,4.084619998931885,4.092309951782227,4.2153801918029785,8993804.0,3.8668527603149414
2018-10-22,4.415380001068115,4.2076897621154785,4.2153801918029785,4.323080062866211,16803896.0,3.9656474590301514
2018-10-23,4.3538498878479,4.253849983215332,4.3384599685668945,4.261539936065674,9946766.0,3.909195899963379
2018-10-24,4.346149921417236,4.246150016784668,4.300000190734863,4.330770015716553,7740242.0,3.9727017879486084
2018-10-25,4.376920223236084,4.1615400314331055,4.253849983215332,4.361539840698242,13369137.0,4.000927925109863
2018-10-26,4.369229793548584,4.246150016784668,4.361539840698242,4.261539936065674,8566030.0,3.909195899963379
2018-10-29,4.300000190734863,4.192309856414795,4.276919841766357,4.199999809265137,8106520.0,3.852743625640869
2018-10-30,4.230770111083984,4.130770206451416,4.199999809265137,4.1615400314331055,9372625.0,3.8174636363983154
2018-10-31,4.230770111083984,4.130770206451416,4.153850078582764,4.1615400314331055,8052361.0,3.8174636363983154
2018-11-01,4.192309856414795,4.138460159301758,4.1615400314331055,4.153850078582764,9423687.0,3.8104097843170166
2018-11-02,4.2153801918029785,4.1461501121521,4.192309856414795,4.2076897621154785,15000007.0,3.859797954559326
2018-11-05,4.2076897621154785,4.10768985748291,4.2076897621154785,4.138460159301758,10546750.0,3.7962920665740967
2018-11-06,4.130770206451416,4.038459777832031,4.115379810333252,4.092309951782227,11196767.0,3.753957509994507
2018-11-07,4.176919937133789,4.076920032501221,4.092309951782227,4.10768985748291,9266686.0,3.768065929412842
2018-11-08,4.138460159301758,4.038459777832031,4.123079776763916,4.061540126800537,11022580.0,3.72573184967041
2018-11-09,4.069230079650879,3.9769198894500732,4.053850173950195,4.015379905700684,11222513.0,3.6833879947662354
2018-11-12,4.069230079650879,4.0,4.015379905700684,4.061540126800537,8525500.0,3.72573184967041
2018-11-13,4.123079776763916,4.023079872131348,4.046150207519531,4.10768985748291,11557639.0,3.768065929412842
2018-11-14,4.153850078582764,4.084619998931885,4.10768985748291,4.092309951782227,7596028.0,3.753957509994507
2018-11-15,4.1461501121521,4.076920032501221,4.099999904632568,4.123079776763916,8139095.0,3.7821834087371826
2018-11-16,4.138460159301758,4.069230079650879,4.123079776763916,4.084619998931885,12341546.0,3.746903657913208
2018-11-19,4.099999904632568,4.046150207519531,4.076920032501221,4.084619998931885,10370188.0,3.746903657913208
2018-11-20,4.076920032501221,4.015379905700684,4.076920032501221,4.023079872131348,6830968.0,3.6904513835906982
2018-11-21,4.038459777832031,3.9846200942993164,4.0,4.015379905700684,6838917.0,3.6833879947662354
2018-11-22,4.038459777832031,4.007689952850342,4.023079872131348,4.0307698249816895,4278710.0,3.6975057125091553
2018-11-23,4.0307698249816895,3.930769920349121,4.023079872131348,3.938460111618042,7865052.0,3.612828016281128
2018-11-26,3.953850030899048,3.9230799674987793,3.953850030899048,3.938460111618042,6256303.0,3.612828016281128
2018-11-27,3.9692299365997314,3.9153800010681152,3.938460111618042,3.9230799674987793,5344609.0,3.598719596862793
2018-11-28,3.946150064468384,3.9076900482177734,3.9230799674987793,3.946150064468384,5508172.0,3.619882345199585
2018-11-29,3.9615399837493896,3.9076900482177734,3.9615399837493896,3.9230799674987793,6543388.0,3.598719596862793
2018-11-30,3.9153800010681152,3.807689905166626,3.9076900482177734,3.876919984817505,12447682.0,3.5563762187957764
2018-12-03,3.946150064468384,3.8923099040985107,3.9230799674987793,3.946150064468384,9352735.0,3.619882345199585
2018-12-04,3.9615399837493896,3.876919984817505,3.930769920349121,3.946150064468384,11615929.0,3.619882345199585
2018-12-05,3.946150064468384,3.8923099040985107,3.9076900482177734,3.946150064468384,6416231.0,3.619882345199585
2018-12-06,3.946150064468384,3.8615400791168213,3.946150064468384,3.876919984817505,7776554.0,3.5563762187957764
2018-12-07,3.9230799674987793,3.8615400791168213,3.876919984817505,3.9153800010681152,5108872.0,3.59165620803833
2018-12-10,3.9153800010681152,3.869230031967163,3.9000000953674316,3.9076900482177734,3744627.0,3.584602117538452
2018-12-11,3.9153800010681152,3.876919984817505,3.9153800010681152,3.8923099040985107,3706814.0,3.570493459701538
2018-12-12,3.953850030899048,3.9000000953674316,3.9000000953674316,3.930769920349121,4835859.0,3.605773687362671
2018-12-13,4.0307698249816895,3.9230799674987793,3.946150064468384,4.023079872131348,10155588.0,3.6904513835906982
2018-12-14,4.061540126800537,4.0,4.015379905700684,4.007689952850342,8171987.0,3.6763341426849365
2018-12-17,4.123079776763916,4.023079872131348,4.046150207519531,4.084619998931885,10639313.0,3.746903657913208
2018-12-18,4.115379810333252,4.046150207519531,4.092309951782227,4.061540126800537,9473474.0,3.72573184967041
2018-12-19,4.130770206451416,4.053850173950195,4.061540126800537,4.092309951782227,6822975.0,3.753957509994507
2018-12-20,4.138460159301758,4.053850173950195,4.115379810333252,4.061540126800537,6486872.0,3.72573184967041
2018-12-21,4.130770206451416,4.038459777832031,4.046150207519531,4.123079776763916,9157820.0,3.7821834087371826
2018-12-24,4.153850078582764,4.092309951782227,4.138460159301758,4.1461501121521,5697560.0,3.8033463954925537
2018-12-25,4.153850078582764,4.069230079650879,4.1461501121521,4.115379810333252,6035632.0,3.7751200199127197
2018-12-26,4.192309856414795,4.092309951782227,4.115379810333252,4.184619903564453,7044679.0,3.838635206222534
2018-12-27,4.2923102378845215,4.1461501121521,4.2076897621154785,4.261539936065674,12446773.0,3.909195899963379
2018-12-28,4.361539840698242,4.230770111083984,4.238460063934326,4.323080062866211,13641067.0,3.9656474590301514
2019-01-02,4.346149921417236,4.192309856414795,4.346149921417236,4.2076897621154785,8270377.0,3.859797954559326
2019-01-03,4.223080158233643,4.130770206451416,4.2153801918029785,4.153850078582764,7545850.0,3.8104097843170166
2019-01-04,4.169229984283447,4.099999904632568,4.153850078582764,4.123079776763916,9198818.0,3.7821834087371826
2019-01-07,4.153850078582764,4.099999904632568,4.153850078582764,4.153850078582764,6197254.0,3.8104097843170166
2019-01-08,4.223080158233643,4.115379810333252,4.153850078582764,4.199999809265137,6676800.0,3.852743625640869
2019-01-09,4.230770111083984,4.1461501121521,4.184619903564453,4.1615400314331055,7201994.0,3.8174636363983154
2019-01-10,4.223080158233643,4.138460159301758,4.1461501121521,4.184619903564453,5623918.0,3.838635206222534
2019-01-11,4.230770111083984,4.153850078582764,4.1615400314331055,4.2153801918029785,5016241.0,3.8668527603149414
2019-01-14,4.2076897621154785,4.1461501121521,4.192309856414795,4.1461501121521,4111266.0,3.8033463954925537
2019-01-15,4.192309856414795,4.092309951782227,4.138460159301758,4.184619903564453,7883185.0,3.838635206222534
2019-01-16,4.2923102378845215,4.1615400314331055,4.184619903564453,4.238460063934326,5872828.0,3.888024091720581
2019-01-17,4.2846198081970215,4.223080158233643,4.230770111083984,4.269229888916016,6271930.0,3.9162495136260986
2019-01-18,4.2923102378845215,4.230770111083984,4.269229888916016,4.2923102378845215,6178546.0,3.9374217987060547
2019-01-21,4.3384599685668945,4.269229888916016,4.2923102378845215,4.300000190734863,5189770.0,3.9444761276245117
2019-01-22,4.3538498878479,4.300000190734863,4.300000190734863,4.3384599685668945,8560022.0,3.9797558784484863
2019-01-23,4.39231014251709,4.2846198081970215,4.3384599685668945,4.39231014251709,6353467.0,4.029153823852539
2019-01-24,4.446149826049805,4.361539840698242,4.376920223236084,4.446149826049805,7580419.0,4.078542232513428
2019-01-25,4.5,4.407690048217773,4.446149826049805,4.438459873199463,14720901.0,4.071487903594971
2019-01-28,4.515379905700684,4.453849792480469,4.461540222167969,4.4692301750183105,12875916.0,4.0997138023376465
2019-01-29,4.538459777832031,4.423079967498779,4.484610080718994,4.461540222167969,13842420.0,4.092659950256348
2019-01-30,4.5307698249816895,4.3538498878479,4.476920127868652,4.384610176086426,14689729.0,4.022090435028076
2019-01-31,4.438459873199463,4.300000190734863,4.415380001068115,4.330770015716553,11893518.0,3.9727017879486084
2019-02-01,4.423079967498779,4.2923102378845215,4.376920223236084,4.323080062866211,11633225.0,3.9656474590301514
2019-02-11,4.446149826049805,4.307690143585205,4.330770015716553,4.430769920349121,9373250.0,4.064433574676514
2019-02-12,4.461540222167969,4.39231014251709,4.407690048217773,4.430769920349121,9574225.0,4.064433574676514
2019-02-13,4.507689952850342,4.384610176086426,4.415380001068115,4.484610080718994,10367849.0,4.1138224601745605
2019-02-14,4.484610080718994,4.423079967498779,4.484610080718994,4.438459873199463,7666071.0,4.071487903594971
2019-02-15,4.4692301750183105,4.400000095367432,4.430769920349121,4.415380001068115,6041539.0,4.050315856933594
2019-02-18,4.461540222167969,4.407690048217773,4.407690048217773,4.438459873199463,10111809.0,4.071487903594971
2019-02-19,4.546150207519531,4.384610176086426,4.538459777832031,4.423079967498779,20181371.0,4.057379245758057
2019-02-20,4.476920127868652,4.400000095367432,4.423079967498779,4.430769920349121,7088416.0,4.064433574676514
2019-02-21,4.4692301750183105,4.384610176086426,4.430769920349121,4.423079967498779,9454108.0,4.057379245758057
2019-02-22,4.430769920349121,4.39231014251709,4.423079967498779,4.415380001068115,11322608.0,4.050315856933594
2019-02-25,4.5307698249816895,4.384610176086426,4.423079967498779,4.5307698249816895,33386124.0,4.156165599822998
2019-02-26,4.615379810333252,4.4692301750183105,4.515379905700684,4.546150207519531,22455765.0,4.170274257659912
2019-02-27,4.584619998931885,4.515379905700684,4.553850173950195,4.538459777832031,10893806.0,4.163219928741455
2019-02-28,4.561540126800537,4.4692301750183105,4.523079872131348,4.5,10785855.0,4.1279401779174805
2019-03-01,4.5307698249816895,4.461540222167969,4.523079872131348,4.515379905700684,8725438.0,4.142047882080078
2019-03-04,4.584619998931885,4.484610080718994,4.523079872131348,4.515379905700684,22110844.0,4.142047882080078
2019-03-05,4.546150207519531,4.492310047149658,4.515379905700684,4.538459777832031,12496170.0,4.163219928741455
2019-03-06,4.584619998931885,4.515379905700684,4.546150207519531,4.569230079650879,26262943.0,4.191445827484131
2019-03-07,4.638460159301758,4.546150207519531,4.553850173950195,4.561540126800537,26497766.0,4.184391498565674
2019-03-08,4.515379905700684,4.346149921417236,4.515379905700684,4.346149921417236,28071366.0,3.9868102073669434
2019-03-11,4.39231014251709,4.330770015716553,4.376920223236084,4.39231014251709,20883821.0,4.029153823852539
2019-03-12,4.5,4.39231014251709,4.39231014251709,4.446149826049805,26703238.0,4.078542232513428
2019-03-13,4.446149826049805,4.407690048217773,4.438459873199463,4.415380001068115,11379308.0,4.050315856933594
2019-03-14,4.423079967498779,4.361539840698242,4.423079967498779,4.361539840698242,9662967.0,4.000927925109863
2019-03-15,4.415380001068115,4.3538498878479,4.3538498878479,4.384610176086426,11146320.0,4.022090435028076
2019-03-18,4.476920127868652,4.369229793548584,4.384610176086426,4.4692301750183105,11169076.0,4.0997138023376465
2019-03-19,4.538459777832031,4.453849792480469,4.484610080718994,4.515379905700684,15205988.0,4.142047882080078
2019-03-20,4.538459777832031,4.4692301750183105,4.515379905700684,4.5307698249816895,11332287.0,4.156165599822998
2019-03-21,4.546150207519531,4.507689952850342,4.5307698249816895,4.538459777832031,9708987.0,4.163219928741455
2019-03-22,4.576920032501221,4.515379905700684,4.538459777832031,4.576920032501221,9427366.0,4.198500156402588
2019-03-25,4.569230079650879,4.507689952850342,4.553850173950195,4.515379905700684,8268880.0,4.142047882080078
2019-03-26,4.5307698249816895,4.423079967498779,4.523079872131348,4.430769920349121,11550524.0,4.064433574676514
2019-03-27,4.461540222167969,4.415380001068115,4.430769920349121,4.446149826049805,5116261.0,4.078542232513428
2019-03-28,4.446149826049805,4.407690048217773,4.438459873199463,4.415380001068115,4308636.0,4.050315856933594
2019-03-29,4.5,4.39231014251709,4.430769920349121,4.492310047149658,8208868.0,4.120885848999023
2019-04-01,4.599999904632568,4.484610080718994,4.492310047149658,4.599999904632568,14077778.0,4.219671726226807
2019-04-02,4.638460159301758,4.538459777832031,4.60768985748291,4.553850173950195,10903120.0,4.177337646484375
2019-04-03,4.630770206451416,4.538459777832031,4.553850173950195,4.630770206451416,11551798.0,4.247898101806641
2019-04-04,4.653850078582764,4.592309951782227,4.638460159301758,4.60768985748291,9357504.0,4.226726055145264
2019-04-08,4.6461501121521,4.553850173950195,4.6461501121521,4.576920032501221,11863343.0,4.198500156402588
2019-04-09,4.615379810333252,4.561540126800537,4.584619998931885,4.599999904632568,7041217.0,4.219671726226807
2019-04-10,4.592309951782227,4.538459777832031,4.584619998931885,4.553850173950195,10482024.0,4.177337646484375
2019-04-11,4.630770206451416,4.561540126800537,4.569230079650879,4.60768985748291,12298419.0,4.226726055145264
2019-04-12,4.7153801918029785,4.569230079650879,4.592309951782227,4.676919937133789,20942187.0,4.290232181549072
2019-04-15,4.7076897621154785,4.615379810333252,4.7076897621154785,4.630770206451416,12912061.0,4.247898101806641
2019-04-16,4.623079776763916,4.538459777832031,4.599999904632568,4.60768985748291,11587221.0,4.226726055145264
2019-04-17,4.623079776763916,4.576920032501221,4.60768985748291,4.623079776763916,8067956.0,4.240843296051025
2019-04-18,4.60768985748291,4.561540126800537,4.592309951782227,4.569230079650879,7167165.0,4.191445827484131
2019-04-19,4.584619998931885,4.5307698249816895,4.569230079650879,4.561540126800537,9016852.0,4.184391498565674
2019-04-22,4.576920032501221,4.515379905700684,4.569230079650879,4.5307698249816895,13306508.0,4.156165599822998
2019-04-23,4.538459777832031,4.492310047149658,4.5307698249816895,4.5,6463366.0,4.1279401779174805
2019-04-24,4.515379905700684,4.4692301750183105,4.515379905700684,4.5,6415448.0,4.1279401779174805
2019-04-25,4.507689952850342,4.453849792480469,4.484610080718994,4.461540222167969,9141384.0,4.092659950256348
2019-04-26,4.4692301750183105,4.407690048217773,4.453849792480469,4.423079967498779,9199751.0,4.057379245758057
2019-05-06,4.546150207519531,4.423079967498779,4.523079872131348,4.438459873199463,13272190.0,4.071487903594971
2019-05-07,4.515379905700684,4.453849792480469,4.453849792480469,4.507689952850342,7283320.0,4.134994029998779
2019-05-08,4.484610080718994,4.423079967498779,4.476920127868652,4.430769920349121,8169261.0,4.064433574676514
2019-05-09,4.430769920349121,4.323080062866211,4.415380001068115,4.3538498878479,11100956.0,3.9938735961914062
2019-05-10,4.461540222167969,4.361539840698242,4.361539840698242,4.453849792480469,6967071.0,4.085605621337891
2019-05-13,4.4692301750183105,4.39231014251709,4.407690048217773,4.438459873199463,4579164.0,4.071487903594971
2019-05-14,4.430769920349121,4.384610176086426,4.400000095367432,4.415380001068115,5062296.0,4.050315856933594
2019-05-15,4.453849792480469,4.400000095367432,4.423079967498779,4.446149826049805,8059546.0,4.078542232513428
2019-05-16,4.453849792480469,4.407690048217773,4.453849792480469,4.446149826049805,5483947.0,4.078542232513428
2019-05-17,4.453849792480469,4.39231014251709,4.438459873199463,4.407690048217773,4401082.0,4.043262481689453
2019-05-20,4.407690048217773,4.300000190734863,4.39231014251709,4.3384599685668945,9260698.0,3.9797558784484863
2019-05-21,4.446149826049805,4.330770015716553,4.330770015716553,4.438459873199463,6893143.0,4.071487903594971
2019-05-22,4.492310047149658,4.415380001068115,4.430769920349121,4.453849792480469,6181294.0,4.085605621337891
2019-05-23,4.515379905700684,4.407690048217773,4.446149826049805,4.476920127868652,8242561.0,4.1067681312561035
2019-05-24,4.507689952850342,4.453849792480469,4.484610080718994,4.484610080718994,3856255.0,4.1138224601745605
2019-05-27,4.5307698249816895,4.461540222167969,4.492310047149658,4.5307698249816895,5959180.0,4.156165599822998
2019-05-28,4.546150207519531,4.5,4.5307698249816895,4.523079872131348,5888506.0,4.149111270904541
2019-05-29,4.576920032501221,4.507689952850342,4.523079872131348,4.569230079650879,6967533.0,4.191445827484131
2019-05-30,4.623079776763916,4.538459777832031,4.538459777832031,4.60768985748291,9887753.0,4.226726055145264
2019-05-31,4.6615400314331055,4.615379810333252,4.623079776763916,4.6461501121521,8276886.0,4.2620062828063965
2019-06-03,4.761539936065674,4.630770206451416,4.638460159301758,4.7153801918029785,14542516.0,4.325512409210205
2019-06-04,4.730770111083984,4.638460159301758,4.730770111083984,4.669229984283447,7989582.0,4.283177852630615
2019-06-05,4.723080158233643,4.60768985748291,4.692309856414795,4.630770206451416,9259225.0,4.247898101806641
2019-06-06,4.676919937133789,4.638460159301758,4.638460159301758,4.653850078582764,9656715.0,4.269069671630859
2019-06-10,4.699999809265137,4.630770206451416,4.6461501121521,4.669229984283447,9024295.0,4.283177852630615
2019-06-11,4.7076897621154785,4.653850078582764,4.6615400314331055,4.699999809265137,14005137.0,4.311403751373291
2019-06-12,4.7076897621154785,4.676919937133789,4.699999809265137,4.684619903564453,7436096.0,4.297295570373535
2019-06-13,4.7076897621154785,4.6615400314331055,4.684619903564453,4.684619903564453,8117151.0,4.297295570373535
2019-06-14,4.7153801918029785,4.669229984283447,4.692309856414795,4.684619903564453,7153812.0,4.297295570373535
2019-06-17,4.692309856414795,4.638460159301758,4.669229984283447,4.653850078582764,7661426.0,4.269069671630859
2019-06-18,4.676919937133789,4.638460159301758,4.6615400314331055,4.6461501121521,5635801.0,4.2620062828063965
2019-06-19,4.723080158233643,4.6461501121521,4.692309856414795,4.6615400314331055,8335940.0,4.276123523712158
2019-06-20,4.738460063934326,4.623079776763916,4.653850078582764,4.730770111083984,17092203.0,4.339630126953125
2019-06-21,4.761539936065674,4.7076897621154785,4.723080158233643,4.723080158233643,8672803.0,4.332575798034668
2019-06-24,4.723080158233643,4.684619903564453,4.7153801918029785,4.699999809265137,6277264.0,4.311403751373291
2019-06-25,4.7076897621154785,4.669229984283447,4.7076897621154785,4.692309856414795,5636100.0,4.304349422454834
2019-06-26,4.7153801918029785,4.653850078582764,4.692309856414795,4.684619903564453,6523862.0,4.297295570373535
2019-06-27,4.692309856414795,4.669229984283447,4.692309856414795,4.684619903564453,5496849.0,4.297295570373535
2019-06-28,4.7076897621154785,4.630770206451416,4.692309856414795,4.6615400314331055,6450080.0,4.276123523712158
2019-07-01,4.692309856414795,4.638460159301758,4.669229984283447,4.692309856414795,8866349.0,4.304349422454834
2019-07-02,4.692309856414795,4.6615400314331055,4.684619903564453,4.692309856414795,4864711.0,4.304349422454834
2019-07-03,4.807690143585205,4.692309856414795,4.7153801918029785,4.7846198081970215,29878739.0,4.389027118682861
2019-07-04,4.815380096435547,4.730770111083984,4.7846198081970215,4.753849983215332,11051966.0,4.360801696777344
2019-07-05,4.776919841766357,4.730770111083984,4.769229888916016,4.776919841766357,8828271.0,4.381963729858398
2019-07-08,4.769229888916016,4.630770206451416,4.769229888916016,4.638460159301758,10397771.0,4.254952430725098
2019-07-09,4.699999809265137,4.615379810333252,4.638460159301758,4.692309856414795,12075883.0,4.304349422454834
2019-07-10,4.539999961853027,4.480000019073486,4.53000020980835,4.510000228881836,5565000.0,4.313913345336914
2019-07-11,4.510000228881836,4.400000095367432,4.510000228881836,4.460000038146973,6986730.0,4.266087055206299
2019-07-12,4.480000019073486,4.420000076293945,4.480000019073486,4.440000057220459,6226499.0,4.246956825256348
2019-07-15,4.5,4.400000095367432,4.449999809265137,4.5,4930486.0,4.304347991943359
2019-07-16,4.53000020980835,4.46999979019165,4.5,4.5,5065424.0,4.304347991943359
2019-07-17,4.53000020980835,4.480000019073486,4.510000228881836,4.5,3118981.0,4.304347991943359
2019-07-18,4.53000020980835,4.489999771118164,4.510000228881836,4.519999980926514,4301277.0,4.3234782218933105
2019-07-19,4.570000171661377,4.519999980926514,4.539999961853027,4.570000171661377,4106360.0,4.371304512023926
2019-07-22,4.599999904632568,4.510000228881836,4.570000171661377,4.570000171661377,4830258.0,4.371304512023926
2019-07-23,4.630000114440918,4.570000171661377,4.579999923706055,4.630000114440918,5008864.0,4.4286956787109375
2019-07-24,4.699999809265137,4.610000133514404,4.619999885559082,4.670000076293945,12713084.0,4.466956615447998
2019-07-25,4.769999980926514,4.650000095367432,4.659999847412109,4.71999979019165,11616745.0,4.514782428741455
2019-07-26,4.769999980926514,4.699999809265137,4.730000019073486,4.760000228881836,6119032.0,4.553043842315674
2019-07-29,4.849999904632568,4.769999980926514,4.769999980926514,4.849999904632568,7791342.0,4.639130592346191
2019-07-30,4.869999885559082,4.78000020980835,4.840000152587891,4.829999923706055,8036823.0,4.619999885559082
2019-07-31,4.820000171661377,4.75,4.78000020980835,4.789999961853027,6717004.0,4.5817389488220215
2019-08-01,4.809999942779541,4.75,4.809999942779541,4.789999961853027,4256592.0,4.5817389488220215
2019-08-02,4.769999980926514,4.699999809265137,4.75,4.75,6277837.0,4.543478488922119
2019-08-05,4.75,4.670000076293945,4.739999771118164,4.690000057220459,7062540.0,4.486086845397949
2019-08-06,4.679999828338623,4.519999980926514,4.630000114440918,4.650000095367432,10725647.0,4.447826385498047
2019-08-07,4.730000019073486,4.599999904632568,4.630000114440918,4.699999809265137,7854366.0,4.495652198791504
2019-08-08,4.75,4.670000076293945,4.690000057220459,4.730000019073486,5521643.0,4.52434778213501
2019-08-09,4.760000228881836,4.679999828338623,4.730000019073486,4.679999828338623,4765930.0,4.4765214920043945
2019-08-12,4.730000019073486,4.639999866485596,4.679999828338623,4.699999809265137,2929458.0,4.495652198791504
2019-08-13,4.71999979019165,4.659999847412109,4.71999979019165,4.710000038146973,2677730.0,4.505217552185059
2019-08-14,4.71999979019165,4.650000095367432,4.710000038146973,4.679999828338623,6198609.0,4.4765214920043945
2019-08-15,4.75,4.599999904632568,4.650000095367432,4.739999771118164,5575465.0,4.533912658691406
2019-08-16,4.760000228881836,4.710000038146973,4.71999979019165,4.760000228881836,4920175.0,4.553043842315674
2019-08-19,4.840000152587891,4.760000228881836,4.760000228881836,4.820000171661377,6260128.0,4.6104350090026855
2019-08-20,4.860000133514404,4.78000020980835,4.829999923706055,4.800000190734863,7581120.0,4.591304779052734
2019-08-21,4.820000171661377,4.75,4.78000020980835,4.789999961853027,5384652.0,4.5817389488220215
2019-08-22,4.800000190734863,4.71999979019165,4.789999961853027,4.769999980926514,4009752.0,4.56260871887207
2019-08-23,4.78000020980835,4.730000019073486,4.769999980926514,4.760000228881836,4273516.0,4.553043842315674
2019-08-26,4.829999923706055,4.690000057220459,4.710000038146973,4.820000171661377,6357379.0,4.6104350090026855
2019-08-27,4.860000133514404,4.789999961853027,4.820000171661377,4.840000152587891,5806360.0,4.629565238952637
2019-08-28,4.860000133514404,4.760000228881836,4.849999904632568,4.820000171661377,6103562.0,4.6104350090026855
2019-08-29,4.96999979019165,4.789999961853027,4.809999942779541,4.940000057220459,13467435.0,4.725217342376709
2019-08-30,4.949999809265137,4.760000228881836,4.949999809265137,4.78000020980835,14563358.0,4.572174072265625
2019-09-02,4.769999980926514,4.679999828338623,4.769999980926514,4.75,9938577.0,4.543478488922119
2019-09-03,4.75,4.71999979019165,4.730000019073486,4.739999771118164,3046197.0,4.533912658691406
2019-09-04,4.739999771118164,4.690000057220459,4.739999771118164,4.730000019073486,6557662.0,4.52434778213501
2019-09-05,4.769999980926514,4.710000038146973,4.71999979019165,4.739999771118164,5884929.0,4.533912658691406
2019-09-06,4.75,4.710000038146973,4.739999771118164,4.730000019073486,3435231.0,4.52434778213501
2019-09-09,4.760000228881836,4.71999979019165,4.75,4.730000019073486,4504985.0,4.52434778213501
2019-09-10,4.75,4.679999828338623,4.75,4.699999809265137,6580946.0,4.495652198791504
2019-09-11,4.699999809265137,4.659999847412109,4.699999809265137,4.690000057220459,5919160.0,4.486086845397949
2019-09-12,4.699999809265137,4.659999847412109,4.699999809265137,4.699999809265137,4612177.0,4.495652198791504
2019-09-16,4.75,4.679999828338623,4.699999809265137,4.739999771118164,5338897.0,4.533912658691406
2019-09-17,4.739999771118164,4.690000057220459,4.739999771118164,4.71999979019165,4310096.0,4.514782428741455
2019-09-18,4.78000020980835,4.699999809265137,4.699999809265137,4.769999980926514,4601924.0,4.56260871887207
2019-09-19,4.78000020980835,4.71999979019165,4.78000020980835,4.739999771118164,3340160.0,4.533912658691406
2019-09-20,4.75,4.690000057220459,4.739999771118164,4.730000019073486,5260226.0,4.52434778213501
2019-09-23,4.71999979019165,4.659999847412109,4.710000038146973,4.690000057220459,4765936.0,4.486086845397949
2019-09-24,4.710000038146973,4.659999847412109,4.690000057220459,4.690000057220459,3945115.0,4.486086845397949
2019-09-25,4.690000057220459,4.559999942779541,4.690000057220459,4.610000133514404,12860381.0,4.409565448760986
2019-09-26,4.659999847412109,4.610000133514404,4.619999885559082,4.619999885559082,5766490.0,4.419130325317383
2019-09-27,4.639999866485596,4.53000020980835,4.619999885559082,4.559999942779541,5952143.0,4.361739158630371
2019-09-30,4.599999904632568,4.5,4.550000190734863,4.559999942779541,3727467.0,4.361739158630371
2019-10-08,4.590000152587891,4.519999980926514,4.590000152587891,4.570000171661377,3187337.0,4.371304512023926
2019-10-09,4.590000152587891,4.53000020980835,4.53000020980835,4.559999942779541,2216042.0,4.361739158630371
2019-10-10,4.610000133514404,4.539999961853027,4.559999942779541,4.570000171661377,2748965.0,4.371304512023926
2019-10-11,4.619999885559082,4.570000171661377,4.579999923706055,4.619999885559082,3028085.0,4.419130325317383
2019-10-14,4.639999866485596,4.599999904632568,4.630000114440918,4.610000133514404,4898351.0,4.409565448760986
2019-10-15,4.630000114440918,4.579999923706055,4.610000133514404,4.610000133514404,2586502.0,4.409565448760986
2019-10-16,4.619999885559082,4.539999961853027,4.610000133514404,4.559999942779541,6235875.0,4.361739158630371
2019-10-17,4.579999923706055,4.5,4.579999923706055,4.519999980926514,5808895.0,4.3234782218933105
2019-10-18,4.559999942779541,4.510000228881836,4.510000228881836,4.53000020980835,3942131.0,4.333043575286865
2019-10-21,4.550000190734863,4.400000095367432,4.53000020980835,4.5,5472909.0,4.304347991943359
2019-10-22,4.5,4.460000038146973,4.489999771118164,4.5,3492140.0,4.304347991943359
2019-10-23,4.519999980926514,4.460000038146973,4.5,4.5,3579143.0,4.304347991943359
2019-10-24,4.539999961853027,4.449999809265137,4.480000019073486,4.519999980926514,5107289.0,4.3234782218933105
2019-10-25,4.519999980926514,4.449999809265137,4.5,4.460000038146973,8186650.0,4.266087055206299
2019-10-28,4.510000228881836,4.460000038146973,4.460000038146973,4.480000019073486,5303795.0,4.28521728515625
2019-10-29,4.510000228881836,4.460000038146973,4.480000019073486,4.5,3325031.0,4.304347991943359
2019-10-30,4.53000020980835,4.460000038146973,4.480000019073486,4.53000020980835,2626233.0,4.333043575286865
2019-10-31,4.539999961853027,4.460000038146973,4.519999980926514,4.480000019073486,4564975.0,4.28521728515625
2019-11-01,4.5,4.46999979019165,4.489999771118164,4.489999771118164,3617797.0,4.294782638549805
2019-11-04,4.570000171661377,4.489999771118164,4.489999771118164,4.559999942779541,3480727.0,4.361739158630371
2019-11-05,4.579999923706055,4.53000020980835,4.579999923706055,4.570000171661377,4203213.0,4.371304512023926
2019-11-06,4.579999923706055,4.539999961853027,4.559999942779541,4.579999923706055,2861323.0,4.380869388580322
2019-11-07,4.599999904632568,4.559999942779541,4.590000152587891,4.590000152587891,3190839.0,4.390434741973877
2019-11-08,4.650000095367432,4.579999923706055,4.599999904632568,4.630000114440918,4344670.0,4.4286956787109375
2019-11-11,4.619999885559082,4.570000171661377,4.619999885559082,4.590000152587891,3455198.0,4.390434741973877
2019-11-12,4.619999885559082,4.550000190734863,4.550000190734863,4.590000152587891,2702916.0,4.390434741973877
2019-11-13,4.650000095367432,4.579999923706055,4.599999904632568,4.639999866485596,4400138.0,4.438260555267334
2019-11-14,4.699999809265137,4.619999885559082,4.650000095367432,4.679999828338623,5741720.0,4.4765214920043945
2019-11-15,4.710000038146973,4.679999828338623,4.699999809265137,4.710000038146973,7379071.0,4.505217552185059
2019-11-18,4.760000228881836,4.699999809265137,4.710000038146973,4.760000228881836,4649098.0,4.553043842315674
2019-11-19,4.78000020980835,4.699999809265137,4.769999980926514,4.739999771118164,4267097.0,4.533912658691406
2019-11-20,4.75,4.710000038146973,4.739999771118164,4.730000019073486,4083853.0,4.52434778213501
2019-11-21,4.760000228881836,4.699999809265137,4.71999979019165,4.75,4475673.0,4.543478488922119
2019-11-22,4.78000020980835,4.739999771118164,4.760000228881836,4.769999980926514,3362810.0,4.56260871887207
2019-11-25,4.820000171661377,4.75,4.769999980926514,4.800000190734863,4154958.0,4.591304779052734
2019-11-26,5.150000095367432,4.800000190734863,4.940000057220459,4.829999923706055,23171183.0,4.619999885559082
2019-11-27,4.820000171661377,4.650000095367432,4.800000190734863,4.690000057220459,11314754.0,4.486086845397949
2019-11-28,4.820000171661377,4.630000114440918,4.670000076293945,4.75,6147356.0,4.543478488922119
2019-11-29,4.820000171661377,4.699999809265137,4.730000019073486,4.809999942779541,4670696.0,4.600869655609131
2019-12-02,4.900000095367432,4.760000228881836,4.820000171661377,4.860000133514404,6009482.0,4.648695945739746
2019-12-03,4.900000095367432,4.820000171661377,4.860000133514404,4.900000095367432,4589390.0,4.686956882476807
2019-12-04,4.909999847412109,4.840000152587891,4.860000133514404,4.880000114440918,4113960.0,4.667826175689697
2019-12-05,4.900000095367432,4.860000133514404,4.889999866485596,4.860000133514404,3359035.0,4.648695945739746
2019-12-06,4.880000114440918,4.769999980926514,4.829999923706055,4.869999885559082,4665308.0,4.658260822296143
2019-12-09,4.900000095367432,4.800000190734863,4.869999885559082,4.880000114440918,4010708.0,4.667826175689697
2019-12-10,4.920000076293945,4.869999885559082,4.900000095367432,4.880000114440918,3653484.0,4.667826175689697
2019-12-11,4.900000095367432,4.849999904632568,4.900000095367432,4.889999866485596,2638716.0,4.677391052246094
2019-12-12,4.900000095367432,4.809999942779541,4.880000114440918,4.809999942779541,2659520.0,4.600869655609131
2019-12-13,4.909999847412109,4.800000190734863,4.840000152587891,4.889999866485596,6308474.0,4.677391052246094
2019-12-16,4.949999809265137,4.829999923706055,4.880000114440918,4.929999828338623,4835550.0,4.715651988983154
2019-12-17,4.949999809265137,4.889999866485596,4.929999828338623,4.920000076293945,5541632.0,4.706087112426758
2019-12-18,4.940000057220459,4.889999866485596,4.929999828338623,4.889999866485596,3717140.0,4.677391052246094
2019-12-19,4.920000076293945,4.880000114440918,4.889999866485596,4.909999847412109,2154620.0,4.696521759033203
2019-12-20,4.920000076293945,4.869999885559082,4.909999847412109,4.909999847412109,2583756.0,4.696521759033203
2019-12-23,4.929999828338623,4.800000190734863,4.880000114440918,4.869999885559082,5664971.0,4.658260822296143
2019-12-24,4.869999885559082,4.800000190734863,4.840000152587891,4.840000152587891,2376690.0,4.629565238952637
2019-12-25,4.840000152587891,4.800000190734863,4.840000152587891,4.800000190734863,1394863.0,4.591304779052734
2019-12-26,4.829999923706055,4.78000020980835,4.800000190734863,4.809999942779541,1877537.0,4.600869655609131
2019-12-27,4.840000152587891,4.800000190734863,4.800000190734863,4.840000152587891,2748873.0,4.629565238952637
2019-12-30,4.889999866485596,4.789999961853027,4.789999961853027,4.860000133514404,3277971.0,4.648695945739746
2019-12-31,4.900000095367432,4.829999923706055,4.860000133514404,4.889999866485596,3114860.0,4.677391052246094
2020-01-02,4.920000076293945,4.889999866485596,4.889999866485596,4.900000095367432,4798729.0,4.686956882476807
2020-01-03,4.929999828338623,4.889999866485596,4.900000095367432,4.920000076293945,3035305.0,4.706087112426758
2020-01-06,4.929999828338623,4.849999904632568,4.929999828338623,4.880000114440918,3662749.0,4.667826175689697
2020-01-07,4.909999847412109,4.860000133514404,4.909999847412109,4.889999866485596,1710659.0,4.677391052246094
2020-01-08,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,4212626.0,4.686956882476807
2020-01-09,4.909999847412109,4.829999923706055,4.909999847412109,4.840000152587891,4220470.0,4.629565238952637
2020-01-10,4.860000133514404,4.820000171661377,4.840000152587891,4.840000152587891,1890952.0,4.629565238952637
2020-01-13,4.829999923706055,4.829999923706055,4.829999923706055,4.829999923706055,3597850.0,4.619999885559082
2020-01-14,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,3747663.0,4.639130592346191
2020-01-15,4.860000133514404,4.800000190734863,4.829999923706055,4.829999923706055,3313821.0,4.619999885559082
2020-01-16,4.849999904632568,4.71999979019165,4.809999942779541,4.800000190734863,7078427.0,4.591304779052734
2020-01-17,4.809999942779541,4.760000228881836,4.809999942779541,4.760000228881836,2353168.0,4.553043842315674
2020-01-20,4.789999961853027,4.699999809265137,4.78000020980835,4.739999771118164,3344940.0,4.533912658691406
2020-01-21,4.739999771118164,4.630000114440918,4.710000038146973,4.650000095367432,4770667.0,4.447826385498047
2020-01-22,4.650000095367432,4.550000190734863,4.619999885559082,4.599999904632568,7188556.0,4.400000095367432
2020-01-23,4.590000152587891,4.440000057220459,4.579999923706055,4.570000171661377,7409109.0,4.371304512023926
2020-02-03,4.340000152587891,4.139999866485596,4.139999866485596,4.179999828338623,9649254.0,3.998260736465454
2020-02-04,4.380000114440918,4.230000019073486,4.230000019073486,4.349999904632568,4631452.0,4.160869598388672
2020-02-05,4.619999885559082,4.369999885559082,4.369999885559082,4.570000171661377,5618044.0,4.371304512023926
2020-02-06,4.639999866485596,4.510000228881836,4.550000190734863,4.590000152587891,5213667.0,4.390434741973877
2020-02-07,4.639999866485596,4.539999961853027,4.579999923706055,4.619999885559082,5779394.0,4.419130325317383
2020-02-10,4.639999866485596,4.550000190734863,4.550000190734863,4.610000133514404,4842120.0,4.409565448760986
2020-02-11,4.650000095367432,4.579999923706055,4.610000133514404,4.639999866485596,4148947.0,4.438260555267334
2020-02-12,4.659999847412109,4.610000133514404,4.639999866485596,4.639999866485596,4472944.0,4.438260555267334
2020-02-13,4.670000076293945,4.630000114440918,4.650000095367432,4.650000095367432,4760397.0,4.447826385498047
2020-02-14,4.659999847412109,4.559999942779541,4.650000095367432,4.659999847412109,3691175.0,4.457391262054443
2020-02-17,4.670000076293945,4.590000152587891,4.630000114440918,4.659999847412109,7197418.0,4.457391262054443
2020-02-18,4.650000095367432,4.599999904632568,4.619999885559082,4.610000133514404,6326508.0,4.409565448760986
2020-02-19,4.599999904632568,4.53000020980835,4.599999904632568,4.559999942779541,6633206.0,4.361739158630371
2020-02-20,4.579999923706055,4.53000020980835,4.570000171661377,4.579999923706055,3566478.0,4.380869388580322
2020-02-21,4.610000133514404,4.559999942779541,4.570000171661377,4.610000133514404,4010595.0,4.409565448760986
2020-02-24,4.599999904632568,4.539999961853027,4.579999923706055,4.559999942779541,4748169.0,4.361739158630371
2020-02-25,4.53000020980835,4.460000038146973,4.510000228881836,4.480000019073486,4739797.0,4.28521728515625
2020-02-26,4.5,4.420000076293945,4.449999809265137,4.460000038146973,6386624.0,4.266087055206299
2020-02-27,4.519999980926514,4.440000057220459,4.460000038146973,4.489999771118164,3414752.0,4.294782638549805
2020-02-28,4.53000020980835,4.389999866485596,4.449999809265137,4.389999866485596,8068151.0,4.199130535125732
2020-03-02,4.46999979019165,4.329999923706055,4.400000095367432,4.449999809265137,10229670.0,4.256521701812744
2020-03-03,4.489999771118164,4.449999809265137,4.460000038146973,4.46999979019165,5607628.0,4.275651931762695
2020-03-04,4.519999980926514,4.449999809265137,4.46999979019165,4.480000019073486,6825331.0,4.28521728515625
2020-03-05,4.579999923706055,4.5,4.510000228881836,4.570000171661377,4732880.0,4.371304512023926
2020-03-06,4.570000171661377,4.510000228881836,4.559999942779541,4.519999980926514,5137855.0,4.3234782218933105
2020-03-09,4.480000019073486,4.349999904632568,4.46999979019165,4.429999828338623,4742253.0,4.237390995025635
2020-03-10,4.5,4.380000114440918,4.389999866485596,4.480000019073486,3891299.0,4.28521728515625
2020-03-11,4.539999961853027,4.480000019073486,4.480000019073486,4.519999980926514,3007434.0,4.3234782218933105
2020-03-12,4.559999942779541,4.46999979019165,4.489999771118164,4.53000020980835,4315887.0,4.333043575286865
2020-03-13,4.550000190734863,4.409999847412109,4.440000057220459,4.510000228881836,7986473.0,4.313913345336914
2020-03-16,4.510000228881836,4.420000076293945,4.5,4.440000057220459,5577058.0,4.246956825256348
2020-03-17,4.460000038146973,4.320000171661377,4.409999847412109,4.389999866485596,10411500.0,4.199130535125732
2020-03-18,4.480000019073486,4.380000114440918,4.400000095367432,4.400000095367432,5216164.0,4.208695888519287
2020-03-19,4.420000076293945,4.340000152587891,4.389999866485596,4.380000114440918,5077361.0,4.189565181732178
2020-03-20,4.46999979019165,4.389999866485596,4.409999847412109,4.460000038146973,3777774.0,4.266087055206299
2020-03-23,4.449999809265137,4.380000114440918,4.429999828338623,4.429999828338623,2842974.0,4.237390995025635
2020-03-24,4.550000190734863,4.429999828338623,4.460000038146973,4.53000020980835,4062223.0,4.333043575286865
2020-03-25,4.590000152587891,4.519999980926514,4.579999923706055,4.539999961853027,2380354.0,4.34260892868042
2020-03-26,4.579999923706055,4.5,4.510000228881836,4.539999961853027,2514892.0,4.34260892868042
2020-03-27,4.579999923706055,4.539999961853027,4.579999923706055,4.550000190734863,1830600.0,4.352174282073975
2020-03-30,4.570000171661377,4.489999771118164,4.570000171661377,4.519999980926514,2027500.0,4.3234782218933105
2020-03-31,4.579999923706055,4.53000020980835,4.550000190734863,4.570000171661377,2494790.0,4.371304512023926
2020-04-01,4.610000133514404,4.550000190734863,4.590000152587891,4.550000190734863,2053728.0,4.352174282073975
2020-04-02,4.579999923706055,4.53000020980835,4.539999961853027,4.559999942779541,2349961.0,4.361739158630371
2020-04-03,4.590000152587891,4.539999961853027,4.539999961853027,4.559999942779541,1760945.0,4.361739158630371
2020-04-07,4.599999904632568,4.550000190734863,4.590000152587891,4.579999923706055,2369681.0,4.380869388580322
2020-04-08,4.570000171661377,4.510000228881836,4.570000171661377,4.53000020980835,2186628.0,4.333043575286865
2020-04-09,4.570000171661377,4.510000228881836,4.519999980926514,4.539999961853027,1199779.0,4.34260892868042
2020-04-10,4.53000020980835,4.46999979019165,4.53000020980835,4.46999979019165,1892919.0,4.275651931762695
2020-04-13,4.480000019073486,4.420000076293945,4.46999979019165,4.429999828338623,1587907.0,4.237390995025635
2020-04-14,4.449999809265137,4.409999847412109,4.429999828338623,4.440000057220459,2543114.0,4.246956825256348
2020-04-15,4.449999809265137,4.420000076293945,4.440000057220459,4.440000057220459,1650728.0,4.246956825256348
2020-04-16,4.489999771118164,4.400000095367432,4.420000076293945,4.460000038146973,3077692.0,4.266087055206299
2020-04-17,4.480000019073486,4.409999847412109,4.480000019073486,4.420000076293945,2315253.0,4.227826118469238
2020-04-20,4.429999828338623,4.369999885559082,4.420000076293945,4.400000095367432,3109801.0,4.208695888519287
2020-04-21,4.409999847412109,4.329999923706055,4.409999847412109,4.349999904632568,2591817.0,4.160869598388672
2020-04-22,4.369999885559082,4.300000190734863,4.329999923706055,4.329999923706055,2414985.0,4.1417388916015625
2020-04-23,4.360000133514404,4.309999942779541,4.349999904632568,4.329999923706055,1909966.0,4.1417388916015625
2020-04-24,4.340000152587891,4.309999942779541,4.340000152587891,4.329999923706055,1666752.0,4.1417388916015625
2020-04-27,4.360000133514404,4.28000020980835,4.300000190734863,4.320000171661377,2445762.0,4.132174015045166
2020-04-28,4.340000152587891,4.239999771118164,4.300000190734863,4.289999961853027,2346607.0,4.10347843170166
2020-04-29,4.300000190734863,4.25,4.25,4.28000020980835,1116294.0,4.0939130783081055
2020-04-30,4.320000171661377,4.25,4.260000228881836,4.300000190734863,1982784.0,4.113043785095215
2020-05-06,4.289999961853027,4.260000228881836,4.28000020980835,4.28000020980835,3308804.0,4.0939130783081055
2020-05-07,4.349999904632568,4.260000228881836,4.28000020980835,4.340000152587891,2693784.0,4.151304721832275
2020-05-08,4.369999885559082,4.320000171661377,4.360000133514404,4.349999904632568,2770158.0,4.160869598388672
2020-05-11,4.389999866485596,4.329999923706055,4.329999923706055,4.369999885559082,3304263.0,4.179999828338623
2020-05-12,4.409999847412109,4.369999885559082,4.369999885559082,4.389999866485596,3335063.0,4.199130535125732
2020-05-13,4.400000095367432,4.360000133514404,4.389999866485596,4.380000114440918,1985080.0,4.189565181732178
2020-05-14,4.380000114440918,4.320000171661377,4.360000133514404,4.340000152587891,1973832.0,4.151304721832275
2020-05-15,4.340000152587891,4.309999942779541,4.340000152587891,4.320000171661377,2682726.0,4.132174015045166
2020-05-18,4.340000152587891,4.260000228881836,4.329999923706055,4.309999942779541,1942892.0,4.122608661651611
2020-05-19,4.329999923706055,4.300000190734863,4.320000171661377,4.320000171661377,1727381.0,4.132174015045166
2020-05-20,4.329999923706055,4.28000020980835,4.329999923706055,4.300000190734863,2098003.0,4.113043785095215
2020-05-21,4.320000171661377,4.260000228881836,4.289999961853027,4.28000020980835,3323290.0,4.0939130783081055
2020-05-22,4.28000020980835,4.199999809265137,4.28000020980835,4.230000019073486,4313021.0,4.04608678817749
2020-05-25,4.25,4.199999809265137,4.25,4.239999771118164,1616868.0,4.055652141571045
2020-05-26,4.269999980926514,4.210000038146973,4.260000228881836,4.230000019073486,4206801.0,4.04608678817749
2020-05-27,4.25,4.210000038146973,4.21999979019165,4.239999771118164,1462554.0,4.055652141571045
2020-05-28,4.269999980926514,4.230000019073486,4.25,4.269999980926514,1726526.0,4.084347724914551
2020-05-29,4.269999980926514,4.21999979019165,4.269999980926514,4.25,3433024.0,4.0652174949646
2020-06-01,4.340000152587891,4.25,4.25,4.300000190734863,2942727.0,4.113043785095215
2020-06-02,4.349999904632568,4.289999961853027,4.320000171661377,4.340000152587891,3130386.0,4.151304721832275
2020-06-03,4.369999885559082,4.309999942779541,4.340000152587891,4.349999904632568,3494046.0,4.160869598388672
2020-06-04,4.360000133514404,4.320000171661377,4.349999904632568,4.360000133514404,1827251.0,4.170434951782227
2020-06-05,4.360000133514404,4.320000171661377,4.329999923706055,4.340000152587891,2367322.0,4.151304721832275
2020-06-08,4.46999979019165,4.320000171661377,4.360000133514404,4.349999904632568,7909891.0,4.160869598388672
2020-06-09,4.420000076293945,4.340000152587891,4.360000133514404,4.389999866485596,4816350.0,4.199130535125732
2020-06-10,4.409999847412109,4.309999942779541,4.389999866485596,4.360000133514404,7397463.0,4.170434951782227
2020-06-11,4.349999904632568,4.289999961853027,4.320000171661377,4.340000152587891,8145352.0,4.151304721832275
2020-06-12,4.349999904632568,4.269999980926514,4.309999942779541,4.309999942779541,19275109.0,4.122608661651611
2020-06-15,4.369999885559082,4.210000038146973,4.329999923706055,4.239999771118164,11946574.0,4.055652141571045
2020-06-16,4.28000020980835,4.230000019073486,4.260000228881836,4.260000228881836,6056256.0,4.074782848358154
2020-06-17,4.320000171661377,4.25,4.269999980926514,4.309999942779541,3746819.0,4.122608661651611
2020-06-18,4.389999866485596,4.300000190734863,4.300000190734863,4.389999866485596,6236625.0,4.199130535125732
2020-06-19,4.409999847412109,4.369999885559082,4.400000095367432,4.369999885559082,7663156.0,4.179999828338623
2020-06-22,4.21999979019165,4.159999847412109,4.179999828338623,4.179999828338623,7800498.0,4.179999828338623
2020-06-23,4.190000057220459,4.170000076293945,4.190000057220459,4.179999828338623,3769920.0,4.179999828338623
2020-06-24,4.300000190734863,4.190000057220459,4.190000057220459,4.28000020980835,6663952.0,4.28000020980835
2020-06-29,4.329999923706055,4.150000095367432,4.28000020980835,4.239999771118164,15494941.0,4.239999771118164
2020-06-30,4.269999980926514,4.199999809265137,4.25,4.239999771118164,4188574.0,4.239999771118164
2020-07-01,4.25,4.210000038146973,4.25,4.239999771118164,4239818.0,4.239999771118164
2020-07-02,4.300000190734863,4.21999979019165,4.239999771118164,4.289999961853027,3786910.0,4.289999961853027
2020-07-03,4.320000171661377,4.28000020980835,4.28000020980835,4.309999942779541,5779185.0,4.309999942779541
2020-07-06,4.440000057220459,4.300000190734863,4.309999942779541,4.440000057220459,13223371.0,4.440000057220459
2020-07-07,4.510000228881836,4.349999904632568,4.440000057220459,4.380000114440918,15871260.0,4.380000114440918
2020-07-08,4.449999809265137,4.349999904632568,4.369999885559082,4.440000057220459,10128930.0,4.440000057220459
2020-07-09,4.489999771118164,4.409999847412109,4.429999828338623,4.480000019073486,8605669.0,4.480000019073486
2020-07-10,4.46999979019165,4.400000095367432,4.46999979019165,4.400000095367432,7154341.0,4.400000095367432
2020-07-13,4.5,4.409999847412109,4.429999828338623,4.5,7361367.0,4.5
2020-07-14,4.510000228881836,4.409999847412109,4.5,4.440000057220459,12074320.0,4.440000057220459
2020-07-15,4.46999979019165,4.409999847412109,4.440000057220459,4.429999828338623,6873950.0,4.429999828338623
2020-07-16,4.440000057220459,4.320000171661377,4.440000057220459,4.329999923706055,9371328.0,4.329999923706055
2020-07-17,4.369999885559082,4.320000171661377,4.349999904632568,4.360000133514404,5974912.0,4.360000133514404
2020-07-20,4.420000076293945,4.349999904632568,4.360000133514404,4.420000076293945,5680594.0,4.420000076293945
2020-07-21,4.440000057220459,4.400000095367432,4.409999847412109,4.429999828338623,4103385.0,4.429999828338623
2020-07-22,4.449999809265137,4.400000095367432,4.429999828338623,4.409999847412109,4472957.0,4.409999847412109
2020-07-23,4.429999828338623,4.300000190734863,4.400000095367432,4.420000076293945,6225604.0,4.420000076293945
2020-07-24,4.400000095367432,4.309999942779541,4.389999866485596,4.320000171661377,6779003.0,4.320000171661377
2020-07-27,4.369999885559082,4.329999923706055,4.340000152587891,4.369999885559082,3137191.0,4.369999885559082
2020-07-28,4.5,4.369999885559082,4.389999866485596,4.46999979019165,8729112.0,4.46999979019165
2020-07-29,4.480000019073486,4.429999828338623,4.46999979019165,4.46999979019165,5183773.0,4.46999979019165
2020-07-30,4.480000019073486,4.429999828338623,4.460000038146973,4.46999979019165,4479333.0,4.46999979019165
2020-07-31,4.489999771118164,4.409999847412109,4.460000038146973,4.460000038146973,5914961.0,4.460000038146973
2020-08-03,4.480000019073486,4.449999809265137,4.449999809265137,4.480000019073486,6304417.0,4.480000019073486
2020-08-04,4.5,4.449999809265137,4.480000019073486,4.5,7861223.0,4.5
2020-08-05,4.53000020980835,4.449999809265137,4.519999980926514,4.489999771118164,5443503.0,4.489999771118164
2020-08-06,4.510000228881836,4.460000038146973,4.46999979019165,4.510000228881836,5268669.0,4.510000228881836
2020-08-07,4.510000228881836,4.429999828338623,4.510000228881836,4.449999809265137,3986536.0,4.449999809265137
2020-08-10,4.489999771118164,4.420000076293945,4.420000076293945,4.460000038146973,3570849.0,4.460000038146973
2020-08-11,4.480000019073486,4.429999828338623,4.449999809265137,4.440000057220459,3862843.0,4.440000057220459
2020-08-12,4.489999771118164,4.380000114440918,4.429999828338623,4.489999771118164,4341701.0,4.489999771118164
2020-08-13,4.5,4.449999809265137,4.46999979019165,4.46999979019165,4191090.0,4.46999979019165
2020-08-14,4.5,4.449999809265137,4.46999979019165,4.489999771118164,4099831.0,4.489999771118164
2020-08-17,4.539999961853027,4.489999771118164,4.5,4.5,4912743.0,4.5
2020-08-18,4.519999980926514,4.480000019073486,4.510000228881836,4.489999771118164,3107191.0,4.489999771118164
2020-08-19,4.929999828338623,4.460000038146973,4.489999771118164,4.730000019073486,23033935.0,4.730000019073486
2020-08-20,4.820000171661377,4.610000133514404,4.650000095367432,4.75,16655427.0,4.75
2020-08-21,4.769999980926514,4.639999866485596,4.760000228881836,4.699999809265137,9316049.0,4.699999809265137
2020-08-24,4.739999771118164,4.590000152587891,4.679999828338623,4.659999847412109,8512883.0,4.659999847412109
2020-08-25,4.840000152587891,4.630000114440918,4.699999809265137,4.800000190734863,10921271.0,4.800000190734863
2020-08-26,4.849999904632568,4.71999979019165,4.800000190734863,4.809999942779541,6746168.0,4.809999942779541
2020-08-27,4.900000095367432,4.739999771118164,4.78000020980835,4.75,8444458.0,4.75
2020-08-28,4.739999771118164,4.599999904632568,4.739999771118164,4.690000057220459,5615536.0,4.690000057220459
2020-08-31,4.789999961853027,4.619999885559082,4.699999809265137,4.769999980926514,11046685.0,4.769999980926514
2020-09-01,4.829999923706055,4.739999771118164,4.739999771118164,4.789999961853027,6928782.0,4.789999961853027
2020-09-02,4.849999904632568,4.739999771118164,4.809999942779541,4.829999923706055,10591084.0,4.829999923706055
2020-09-03,4.900000095367432,4.789999961853027,4.800000190734863,4.849999904632568,9289132.0,4.849999904632568
2020-09-04,4.849999904632568,4.75,4.829999923706055,4.809999942779541,6873859.0,4.809999942779541
2020-09-07,4.849999904632568,4.760000228881836,4.769999980926514,4.789999961853027,5046958.0,4.789999961853027
2020-09-08,4.960000038146973,4.78000020980835,4.789999961853027,4.920000076293945,8532269.0,4.920000076293945
2020-09-09,4.989999771118164,4.860000133514404,4.909999847412109,4.960000038146973,8546636.0,4.960000038146973
2020-09-10,4.989999771118164,4.909999847412109,4.960000038146973,4.980000019073486,6917600.0,4.980000019073486
2020-09-11,5.0,4.829999923706055,4.980000019073486,4.989999771118164,7290977.0,4.989999771118164
2020-09-14,5.190000057220459,4.960000038146973,4.989999771118164,5.099999904632568,17467820.0,5.099999904632568
2020-09-15,5.139999866485596,4.880000114440918,5.090000152587891,4.909999847412109,14406894.0,4.909999847412109
2020-09-16,4.920000076293945,4.829999923706055,4.909999847412109,4.909999847412109,5405915.0,4.909999847412109
2020-09-17,4.980000019073486,4.840000152587891,4.900000095367432,4.980000019073486,6337542.0,4.980000019073486
2020-09-18,4.949999809265137,4.869999885559082,4.949999809265137,4.940000057220459,5755404.0,4.940000057220459
2020-09-21,4.929999828338623,4.760000228881836,4.920000076293945,4.760000228881836,7429191.0,4.760000228881836
2020-09-22,4.789999961853027,4.690000057220459,4.75,4.690000057220459,6016696.0,4.690000057220459
2020-09-23,4.71999979019165,4.659999847412109,4.699999809265137,4.710000038146973,2625579.0,4.710000038146973
2020-09-24,4.78000020980835,4.650000095367432,4.679999828338623,4.699999809265137,9398591.0,4.699999809265137
2020-09-25,4.730000019073486,4.639999866485596,4.730000019073486,4.659999847412109,3672070.0,4.659999847412109
2020-09-28,4.800000190734863,4.639999866485596,4.639999866485596,4.78000020980835,10620847.0,4.78000020980835
2020-09-29,4.929999828338623,4.75,4.769999980926514,4.920000076293945,11536745.0,4.920000076293945
2020-09-30,4.960000038146973,4.789999961853027,4.880000114440918,4.789999961853027,8396026.0,4.789999961853027
2020-10-09,4.920000076293945,4.809999942779541,4.820000171661377,4.889999866485596,6539751.0,4.889999866485596
2020-10-12,4.940000057220459,4.840000152587891,4.889999866485596,4.889999866485596,6133720.0,4.889999866485596
2020-10-13,4.880000114440918,4.769999980926514,4.849999904632568,4.789999961853027,5283602.0,4.789999961853027
2020-10-14,4.809999942779541,4.71999979019165,4.78000020980835,4.739999771118164,4712049.0,4.739999771118164
2020-10-15,4.760000228881836,4.679999828338623,4.760000228881836,4.71999979019165,3797688.0,4.71999979019165
2020-10-16,4.789999961853027,4.690000057220459,4.730000019073486,4.769999980926514,2655379.0,4.769999980926514
2020-10-19,4.789999961853027,4.690000057220459,4.769999980926514,4.699999809265137,2461920.0,4.699999809265137
2020-10-20,4.75,4.690000057220459,4.690000057220459,4.699999809265137,1802832.0,4.699999809265137
2020-10-21,4.730000019073486,4.670000076293945,4.71999979019165,4.710000038146973,1771099.0,4.710000038146973
2020-10-22,4.71999979019165,4.539999961853027,4.670000076293945,4.539999961853027,5065182.0,4.539999961853027
2020-10-23,4.590000152587891,4.510000228881836,4.590000152587891,4.550000190734863,2388760.0,4.550000190734863
2020-10-26,4.559999942779541,4.510000228881836,4.519999980926514,4.550000190734863,1231865.0,4.550000190734863
2020-10-27,4.550000190734863,4.5,4.539999961853027,4.539999961853027,937630.0,4.539999961853027