Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.796799659729004,10.532500267028809,10.698200225830078,10.603500366210938,13068997.0,8.962830543518066
2010-01-05,10.587800025939941,9.861929893493652,10.532500267028809,10.098600387573242,22778339.0,8.536054611206055
2010-01-06,10.295900344848633,9.861929893493652,10.059200286865234,10.138099670410156,21935261.0,8.569442749023438
2010-01-07,10.130200386047363,9.783040046691895,10.09469985961914,9.905329704284668,19626736.0,8.372688293457031
2010-01-08,10.134099960327148,9.83036994934082,9.932939529418945,10.027600288391113,12199350.0,8.476038932800293
2010-01-11,10.126199722290039,9.510849952697754,9.980279922485352,9.566069602966309,19990270.0,8.085922241210938
2010-01-12,9.739640235900879,9.274160385131836,9.54634952545166,9.692310333251953,23441589.0,8.19262981414795
2010-01-13,9.514789581298828,9.321499824523926,9.420120239257812,9.38461971282959,11799677.0,7.932547092437744
2010-01-14,9.656800270080566,9.353059768676758,9.38856029510498,9.613409996032715,14816758.0,8.125937461853027
2010-01-15,9.956609725952148,9.644969940185547,9.684419631958008,9.921099662780762,34759322.0,8.386018753051758
2010-01-18,10.512800216674805,9.747529983520508,9.976329803466797,10.39840030670166,44081802.0,8.789466857910156
2010-01-19,10.469400405883789,10.169599533081055,10.39840030670166,10.347100257873535,31505667.0,8.746103286743164
2010-01-20,10.453700065612793,9.641030311584473,10.347100257873535,9.743590354919434,33173765.0,8.23597526550293
2010-01-21,9.893489837646484,9.451680183410645,9.747529983520508,9.562129974365234,20827383.0,8.08259105682373
2010-01-22,9.909270286560059,9.38856029510498,9.44773006439209,9.77908992767334,25519642.0,8.265981674194336
2010-01-25,9.964500427246094,9.510849952697754,9.783040046691895,9.522680282592773,16604825.0,8.04924488067627
2010-01-26,9.621299743652344,8.571990013122559,9.534520149230957,8.571990013122559,34882414.0,7.2456536293029785
2010-01-27,8.78501033782959,8.339249610900879,8.670610427856445,8.556209564208984,14320803.0,7.232316493988037
2010-01-28,8.627220153808594,8.406310081481934,8.556209564208984,8.579879760742188,9906562.0,7.252323150634766
2010-01-29,8.757399559020996,8.461540222167969,8.461540222167969,8.55226993560791,10291725.0,7.228985786437988
2010-02-01,8.6627197265625,8.05128002166748,8.485210418701172,8.639049530029297,16542665.0,7.302337646484375
2010-02-02,8.875740051269531,8.544380187988281,8.639049530029297,8.55226993560791,13647041.0,7.228985786437988
2010-02-03,8.769229888916016,8.165679931640625,8.485210418701172,8.749509811401367,13000309.0,7.395707607269287
2010-02-04,8.859959602355957,8.4931001663208,8.642999649047852,8.77318000793457,13095209.0,7.415715217590332
2010-02-05,8.560159683227539,8.165679931640625,8.50098991394043,8.276129722595215,13012322.0,6.995572090148926
2010-02-08,8.343199729919434,8.05128002166748,8.236689567565918,8.189350128173828,7341679.0,6.922220230102539
2010-02-09,8.315580368041992,8.090729713439941,8.189350128173828,8.244580268859863,4480133.0,6.968904495239258
2010-02-10,8.560159683227539,8.260359764099121,8.287969589233398,8.532540321350098,9523693.0,7.212309837341309
2010-02-11,9.222880363464355,8.51282024383545,8.520709991455078,9.041419982910156,22171926.0,7.642450332641602
2010-02-12,9.124259948730469,8.796839714050293,8.930970191955566,9.017749786376953,12147117.0,7.622443675994873
2010-02-22,8.990139961242676,8.741620063781738,8.804730415344238,8.753450393676758,6547925.0,7.399037837982178
2010-02-23,8.761340141296387,8.335309982299805,8.757399559020996,8.528599739074707,10106500.0,7.208978652954102
2010-02-24,8.946749687194824,8.40237045288086,8.418149948120117,8.94279956817627,13289421.0,7.559088230133057
2010-02-25,9.329389572143555,8.94279956817627,9.033530235290527,9.282050132751465,17524678.0,7.8458476066589355
2010-02-26,9.54634952545166,9.230770111083984,9.305720329284668,9.301779747009277,15537512.0,7.86252498626709
2010-03-01,9.570019721984863,9.072979927062988,9.230770111083984,9.562129974365234,14285415.0,8.08259105682373
2010-03-02,10.0,9.471400260925293,9.538459777832031,9.850099563598633,21481669.0,8.326004028320312
2010-03-03,9.960550308227539,9.72780990600586,9.901379585266113,9.865880012512207,20227883.0,8.339343070983887
2010-03-04,10.161700248718262,9.751480102539062,9.861929893493652,9.802760124206543,24204935.0,8.285989761352539
2010-03-05,9.976329803466797,9.570019721984863,9.806710243225098,9.865880012512207,16871137.0,8.339343070983887
2010-03-08,10.197199821472168,9.909270286560059,9.960550308227539,10.059200286865234,11915524.0,8.502751350402832
2010-03-09,10.710100173950195,9.921099662780762,10.06309986114502,10.4931001663208,28326280.0,8.869513511657715
2010-03-10,10.61139965057373,10.149900436401367,10.473400115966797,10.264300346374512,12531648.0,8.676115036010742
2010-03-11,10.2524995803833,9.641030311584473,10.173600196838379,9.814599990844727,22202701.0,8.295997619628906
2010-03-12,9.857990264892578,9.54634952545166,9.806710243225098,9.637080192565918,9876482.0,8.145946502685547
2010-03-15,9.783040046691895,9.530570030212402,9.54634952545166,9.656800270080566,8669305.0,8.162613868713379
2010-03-16,9.921099662780762,9.656800270080566,9.763310432434082,9.846150398254395,6743138.0,8.322665214538574
2010-03-17,10.059200286865234,9.759369850158691,9.921099662780762,10.023699760437012,8084642.0,8.472742080688477
2010-03-18,10.366900444030762,9.984219551086426,10.098600387573242,10.114399909973145,18329231.0,8.549409866333008
2010-03-19,10.236700057983398,9.814599990844727,10.098600387573242,9.857990264892578,13601872.0,8.332674026489258
2010-03-22,9.857990264892578,9.857990264892578,9.857990264892578,9.857990264892578,0.0,8.332674026489258
2010-03-23,10.62720012664795,10.023699760437012,10.09469985961914,10.544400215148926,40730679.0,8.912877082824707
2010-03-24,10.56410026550293,10.256400108337402,10.56410026550293,10.311599731445312,22821069.0,8.716096878051758
2010-03-25,10.315600395202637,9.901379585266113,10.315600395202637,9.94871997833252,14762218.0,8.4093656539917
2010-03-26,10.311599731445312,9.814599990844727,9.897439956665039,10.244600296020508,13665016.0,8.659462928771973
2010-03-29,10.449700355529785,10.059200286865234,10.217000007629395,10.437899589538574,19561130.0,8.822853088378906
2010-03-30,10.437899589538574,10.197199821472168,10.374799728393555,10.236700057983398,13770711.0,8.652787208557129
2010-03-31,10.496999740600586,10.217000007629395,10.236700057983398,10.276100158691406,18213711.0,8.686091423034668
2010-04-01,10.473400115966797,10.217000007629395,10.276100158691406,10.374799728393555,21378522.0,8.769516944885254
2010-04-02,10.56410026550293,10.169599533081055,10.473400115966797,10.189399719238281,27845342.0,8.612804412841797
2010-04-06,10.177499771118164,9.581850051879883,10.177499771118164,9.751480102539062,31963582.0,8.242643356323242
2010-04-07,9.696249961853027,9.11242961883545,9.664690017700195,9.483229637145996,53108828.0,8.015900611877441
2010-04-08,9.443790435791016,9.230770111083984,9.376729965209961,9.297829627990723,30689220.0,7.859185695648193
2010-04-09,9.621299743652344,9.250490188598633,9.250490188598633,9.581850051879883,32607419.0,8.099260330200195
2010-04-12,9.54634952545166,8.678500175476074,9.54634952545166,8.83629035949707,154251396.0,7.46906042098999
2010-04-13,9.053250312805176,8.6627197265625,8.828399658203125,8.978300094604492,53822567.0,7.589097023010254
2010-04-14,9.029589653015137,8.796839714050293,8.974360466003418,8.990139961242676,26322581.0,7.599104881286621
2010-04-15,8.95464038848877,8.548319816589355,8.95464038848877,8.639049530029297,38720001.0,7.302337646484375
2010-04-16,8.737669944763184,8.315580368041992,8.55226993560791,8.721890449523926,32858204.0,7.3723626136779785
2010-04-19,8.481260299682617,7.850100040435791,8.481260299682617,7.850100040435791,47043179.0,6.635462760925293
2010-04-20,7.893489837646484,7.388559818267822,7.814599990844727,7.479290008544922,33502157.0,6.322027206420898
2010-04-21,7.609469890594482,7.404339790344238,7.455619812011719,7.5858001708984375,31409215.0,6.412057399749756
2010-04-22,7.660749912261963,7.337279796600342,7.514790058135986,7.605519771575928,37922185.0,6.428725719451904
2010-04-23,7.925049781799316,7.495069980621338,7.534520149230957,7.6173601150512695,39257923.0,6.4387335777282715
2010-04-26,7.755420207977295,7.455619812011719,7.621300220489502,7.510849952697754,44389003.0,6.348703861236572
2010-04-27,7.6331400871276855,7.368840217590332,7.44773006439209,7.534520149230957,30097578.0,6.368710994720459
2010-04-28,7.613409996032715,7.368840217590332,7.613409996032715,7.4674601554870605,27947232.0,6.312027931213379
2010-04-29,7.538459777832031,7.092700004577637,7.455619812011719,7.10453987121582,21896590.0,6.0052618980407715
2010-04-30,7.140039920806885,6.7534499168396,7.108479976654053,6.899409770965576,30741281.0,5.831871032714844
2010-05-04,6.927020072937012,6.635109901428223,6.717949867248535,6.702169895172119,35493341.0,5.665150165557861
2010-05-05,7.069029808044434,6.639050006866455,6.686389923095703,6.958580017089844,45734262.0,5.881885528564453
2010-05-06,6.942800045013428,6.291910171508789,6.942800045013428,6.307690143585205,29375750.0,5.331707954406738
2010-05-07,6.587769985198975,6.134119987487793,6.272190093994141,6.489150047302246,29293129.0,5.485090255737305
2010-05-10,6.86391019821167,6.319530010223389,6.528600215911865,6.508880138397217,28760728.0,5.501768112182617
2010-05-11,6.508880138397217,6.508880138397217,6.508880138397217,6.508880138397217,0.0,5.501768112182617
2010-05-12,6.508880138397217,6.118340015411377,6.2327399253845215,6.469429969787598,43046429.0,5.468421936035156
2010-05-13,6.571990013122559,6.213019847869873,6.5483198165893555,6.42209005355835,51166668.0,5.428406715393066
2010-05-14,6.627220153808594,6.134119987487793,6.33135986328125,6.575940132141113,52615596.0,5.5584516525268555
2010-05-17,6.686389923095703,6.165679931640625,6.461540222167969,6.185400009155273,54761448.0,5.228339195251465
2010-05-18,6.5246500968933105,6.0,6.153850078582764,6.42209005355835,47169817.0,5.428406715393066
2010-05-19,6.508880138397217,6.1932902336120605,6.2642998695373535,6.355030059814453,28877871.0,5.37172269821167
2010-05-20,6.42209005355835,6.157790184020996,6.291910171508789,6.165679931640625,16659619.0,5.211670398712158
2010-05-21,6.4141998291015625,5.861929893493652,5.92110013961792,6.347139835357666,26062490.0,5.365052700042725
2010-05-24,6.737669944763184,6.437870025634766,6.504930019378662,6.623270034790039,46012387.0,5.598458766937256
2010-05-25,6.560160160064697,6.311639785766602,6.50098991394043,6.370810031890869,29886671.0,5.385061264038086
2010-05-26,6.607500076293945,6.1932902336120605,6.323470115661621,6.461540222167969,24006351.0,5.461752414703369
2010-05-27,6.867849826812744,6.299799919128418,6.390530109405518,6.836289882659912,52162561.0,5.778518199920654
2010-05-28,6.954639911651611,6.666669845581055,6.824460029602051,6.682449817657471,51377210.0,5.6484808921813965
2010-05-31,6.678500175476074,6.272190093994141,6.646940231323242,6.307690143585205,22976173.0,5.331707954406738
2010-06-01,6.579880237579346,6.1932902336120605,6.224850177764893,6.536489963531494,29997274.0,5.5251054763793945
2010-06-02,6.88362979888916,6.441810131072998,6.508880138397217,6.836289882659912,77519463.0,5.778518199920654
2010-06-03,6.80472993850708,6.587769985198975,6.717949867248535,6.595660209655762,39310795.0,5.5751214027404785
2010-06-04,6.777120113372803,6.4299798011779785,6.497039794921875,6.682449817657471,22994833.0,5.6484808921813965
2010-06-07,6.820509910583496,6.508880138397217,6.5483198165893555,6.761340141296387,26137695.0,5.715165615081787
2010-06-08,7.033530235290527,6.706110000610352,6.749509811401367,7.013810157775879,45018702.0,5.928570747375488
2010-06-09,7.309659957885742,6.91519021987915,7.045360088348389,7.214990139007568,46662214.0,6.0986223220825195
2010-06-10,7.443789958953857,7.10453987121582,7.159759998321533,7.234710216522217,36068114.0,6.115291118621826
2010-06-11,7.337279796600342,7.183430194854736,7.238659858703613,7.214990139007568,24858573.0,6.0986223220825195
2010-06-15,7.214990139007568,7.214990139007568,7.214990139007568,7.214990139007568,0.0,6.0986223220825195
2010-06-17,7.376729965209961,7.163710117340088,7.218929767608643,7.345170021057129,27707304.0,6.2086591720581055
2010-06-18,7.5542402267456055,6.923079967498779,7.345170021057129,6.954639911651611,35926616.0,5.878555774688721
2010-06-21,7.317550182342529,6.86391019821167,6.962520122528076,7.2465500831604,19687786.0,6.125298023223877
2010-06-22,7.593689918518066,7.218929767608643,7.2465500831604,7.420119762420654,27401056.0,6.272011756896973
2010-06-23,7.66864013671875,7.258379936218262,7.420119762420654,7.384620189666748,26823679.0,6.242005348205566
2010-06-24,7.424059867858887,7.234710216522217,7.416170120239258,7.329390048980713,14600183.0,6.195321083068848
2010-06-25,7.345170021057129,7.061140060424805,7.262330055236816,7.13608980178833,13464249.0,6.031930446624756
2010-06-28,7.2465500831604,6.978300094604492,7.128210067749023,7.033530235290527,10032110.0,6.029735565185547
2010-06-29,7.088759899139404,6.571990013122559,7.041419982910156,6.635109901428223,20409108.0,5.688175678253174
2010-06-30,6.627220153808594,6.236690044403076,6.611440181732178,6.303750038146973,14368821.0,5.404106616973877
2010-07-01,6.465479850769043,6.291910171508789,6.351079940795898,6.327420234680176,13002352.0,5.424398422241211
2010-07-02,6.729780197143555,6.236690044403076,6.370810031890869,6.603549957275391,19208222.0,5.661120414733887
2010-07-05,6.623270034790039,6.390530109405518,6.481259822845459,6.611440181732178,11385968.0,5.66788387298584
2010-07-06,6.86391019821167,6.520709991455078,6.520709991455078,6.725840091705322,14846387.0,5.765958309173584
2010-07-07,6.942800045013428,6.714000225067139,6.77318000793457,6.88362979888916,14123849.0,5.901228427886963
2010-07-08,7.049310207366943,6.749509811401367,6.903349876403809,6.808680057525635,15472502.0,5.836975574493408
2010-07-09,7.013810157775879,6.80472993850708,6.89546012878418,6.942800045013428,20249258.0,5.951953887939453
2010-07-12,7.254439830780029,6.879680156707764,6.938859939575195,7.065090179443359,39791446.0,6.056791305541992
2010-07-13,6.919129848480225,6.721889972686768,6.919129848480225,6.757400035858154,21470923.0,5.793013572692871
2010-07-14,6.887569904327393,6.615379810333252,6.777120113372803,6.714000225067139,19393292.0,5.755808353424072
2010-07-15,6.856019973754883,6.619329929351807,6.706110000610352,6.686389923095703,14788789.0,5.732137680053711
2010-07-16,6.714000225067139,6.512819766998291,6.686389923095703,6.686389923095703,12872801.0,5.732137680053711
2010-07-19,7.10453987121582,6.5640997886657715,6.627220153808594,7.009860038757324,45933191.0,6.009443759918213
2010-07-20,7.297830104827881,7.029590129852295,7.029590129852295,7.199210166931152,46297592.0,6.171770095825195
2010-07-21,7.30571985244751,7.029590129852295,7.179490089416504,7.092700004577637,39129094.0,6.080461502075195
2010-07-22,7.514790058135986,7.061140060424805,7.096650123596191,7.471399784088135,74417861.0,6.405114650726318
2010-07-23,7.672579765319824,7.396450042724609,7.534520149230957,7.495069980621338,54280059.0,6.425407409667969
2010-07-26,7.609469890594482,7.35699987411499,7.495069980621338,7.510849952697754,35018969.0,6.438934326171875
2010-07-27,7.52662992477417,7.317550182342529,7.506899833679199,7.337279796600342,18336535.0,6.290135383605957
2010-07-28,7.518740177154541,7.218929767608643,7.443789958953857,7.443789958953857,40788789.0,6.381444931030273
2010-07-29,7.593689918518066,7.341219902038574,7.408279895782471,7.471399784088135,37901371.0,6.405114650726318
2010-07-30,7.510849952697754,7.3017802238464355,7.459569931030273,7.384620189666748,22941768.0,6.330719470977783
2010-08-02,7.5542402267456055,7.30571985244751,7.337279796600342,7.487180233001709,32549461.0,6.418642997741699
2010-08-03,7.881659984588623,7.416170120239258,7.4753499031066895,7.644969940185547,64772383.0,6.553913116455078
2010-08-04,7.846149921417236,7.5542402267456055,7.621300220489502,7.83036994934082,59055890.0,6.712853908538818
2010-08-05,7.83036994934082,7.380670070648193,7.810649871826172,7.4359002113342285,47137689.0,6.3746819496154785
2010-08-06,7.416170120239258,7.140039920806885,7.416170120239258,7.372779846191406,30154768.0,6.3205695152282715
2010-08-09,7.7041401863098145,7.199210166931152,7.337279796600342,7.550300121307373,39027306.0,6.47275447845459
2010-08-10,7.676529884338379,7.329390048980713,7.530570030212402,7.364890098571777,22194926.0,6.313805103302002
2010-08-11,7.739640235900879,7.321499824523926,7.364890098571777,7.676529884338379,39900692.0,6.580969333648682
2010-08-12,7.936880111694336,7.534520149230957,7.57790994644165,7.684420108795166,40079863.0,6.587733745574951
2010-08-13,7.759369850158691,7.424059867858887,7.680469989776611,7.66864013671875,19963832.0,6.574204921722412
2010-08-16,7.7514801025390625,7.534520149230957,7.672579765319824,7.731760025024414,30636707.0,6.628317356109619
2010-08-17,7.881659984588623,7.593689918518066,7.692309856414795,7.854040145874023,43732104.0,6.733145713806152
2010-08-18,7.822490215301514,7.491119861602783,7.810649871826172,7.562129974365234,38028412.0,6.48289680480957
2010-08-19,7.589739799499512,7.278110027313232,7.502960205078125,7.4359002113342285,38528410.0,6.3746819496154785
2010-08-20,7.4674601554870605,7.234710216522217,7.345170021057129,7.242599964141846,21085529.0,6.208968162536621
2010-08-23,7.329390048980713,6.938859939575195,7.2465500831604,6.982250213623047,33561980.0,5.985774040222168
2010-08-24,7.214990139007568,6.970409870147705,6.982250213623047,7.072979927062988,30782396.0,6.063555717468262
2010-08-25,7.140039920806885,6.800789833068848,7.021699905395508,6.86391019821167,28337982.0,5.8843231201171875
2010-08-26,6.938859939575195,6.745560169219971,6.907299995422363,6.836289882659912,21272729.0,5.860645294189453
2010-08-27,6.887569904327393,6.788949966430664,6.80472993850708,6.867849826812744,18041123.0,5.88770055770874
2010-08-30,6.934909820556641,6.785009860992432,6.934909820556641,6.911240100860596,26149052.0,5.924899101257324
2010-08-31,6.934909820556641,6.788949966430664,6.91519021987915,6.844180107116699,20916551.0,5.8674092292785645
2010-09-01,6.879680156707764,6.678500175476074,6.848130226135254,6.745560169219971,28165404.0,5.782863140106201
2010-09-02,6.828400135040283,6.6982197761535645,6.765289783477783,6.77318000793457,20304268.0,5.806541442871094
2010-09-03,6.80472993850708,6.619329929351807,6.733729839324951,6.64300012588501,29053437.0,5.694941520690918
2010-09-06,6.828400135040283,6.607500076293945,6.666669845581055,6.80472993850708,25491134.0,5.833588600158691
2010-09-07,7.02564001083374,6.808680057525635,6.820509910583496,7.005919933319092,39499485.0,6.006065845489502
2010-09-08,7.10453987121582,6.942800045013428,7.005919933319092,6.954639911651611,28849732.0,5.962104320526123
2010-09-09,6.982250213623047,6.706110000610352,6.966469764709473,6.77318000793457,32761739.0,5.806541442871094
2010-09-10,6.840240001678467,6.737669944763184,6.737669944763184,6.800789833068848,13567784.0,5.830211162567139
2010-09-13,7.171599864959717,6.765289783477783,6.812620162963867,7.072979927062988,38870983.0,6.063555717468262
2010-09-14,7.100590229034424,6.954639911651611,7.072979927062988,7.021699905395508,20158606.0,6.019593715667725
2010-09-15,7.08480978012085,6.923079967498779,7.033530235290527,7.041419982910156,17550365.0,6.036499500274658
2010-09-16,7.282050132751465,6.934909820556641,7.041419982910156,7.218929767608643,45229414.0,6.188675880432129
2010-09-17,7.289939880371094,7.163710117340088,7.207099914550781,7.187379837036133,17222595.0,6.1616291999816895
2010-09-20,7.258379936218262,7.02564001083374,7.199210166931152,7.041419982910156,14467907.0,6.036499500274658
2010-09-21,7.096650123596191,6.903349876403809,7.041419982910156,6.911240100860596,10648022.0,5.924899101257324
2010-09-27,6.907299995422363,6.666669845581055,6.875740051269531,6.879680156707764,25206309.0,5.897842884063721
2010-09-28,6.844180107116699,6.666669845581055,6.745560169219971,6.670609951019287,13769818.0,5.718609809875488
2010-09-29,6.670609951019287,6.469429969787598,6.646940231323242,6.47337007522583,16443123.0,5.549519062042236
2010-09-30,6.745560169219971,6.390530109405518,6.390530109405518,6.635109901428223,19642138.0,5.688175678253174
2010-10-08,6.658780097961426,6.4457597732543945,6.631159782409668,6.639050006866455,31669390.0,5.691554069519043
2010-10-11,6.958580017089844,6.55226993560791,6.635109901428223,6.83234977722168,29458568.0,5.857266902923584
2010-10-12,6.836289882659912,6.710060119628906,6.83234977722168,6.777120113372803,19464721.0,5.809919357299805
2010-10-13,7.211050033569336,6.816569805145264,6.816569805145264,7.112430095672607,42732074.0,6.097374439239502
2010-10-14,7.412230014801025,7.080870151519775,7.199210166931152,7.159759998321533,50168765.0,6.137951850891113
2010-10-15,7.179490089416504,6.903349876403809,7.088759899139404,7.096650123596191,34791891.0,6.083847522735596
2010-10-18,7.491119861602783,6.998030185699463,7.065090179443359,7.431950092315674,46980356.0,6.371294975280762
2010-10-19,7.439839839935303,7.179490089416504,7.439839839935303,7.345170021057129,26343502.0,6.296899318695068
2010-10-20,7.100590229034424,6.702169895172119,7.021699905395508,6.816569805145264,45608146.0,5.843738555908203
2010-10-21,6.848130226135254,6.650889873504639,6.702169895172119,6.761340141296387,22919262.0,5.79639196395874
2010-10-22,6.86391019821167,6.733729839324951,6.769229888916016,6.781070232391357,20920143.0,5.813305854797363
2010-10-25,6.836289882659912,6.6982197761535645,6.785009860992432,6.820509910583496,31661610.0,5.847116947174072
2010-10-26,7.151869773864746,6.871789932250977,7.013810157775879,7.128210067749023,44004989.0,6.110903739929199
2010-10-27,7.278110027313232,6.990139961242676,7.065090179443359,7.061140060424805,28290103.0,6.053404808044434
2010-10-28,7.159759998321533,6.903349876403809,7.033530235290527,6.978300094604492,18772025.0,5.982388019561768
2010-10-29,7.159759998321533,6.745560169219971,7.033530235290527,6.91519021987915,20975310.0,5.928285121917725
2010-11-01,7.021699905395508,6.745560169219971,7.021699905395508,6.840240001678467,32115276.0,5.8640313148498535
2010-11-02,6.88362979888916,6.690340042114258,6.871789932250977,6.83234977722168,42569010.0,5.857266902923584
2010-11-03,6.923079967498779,6.714000225067139,6.769229888916016,6.852069854736328,30589726.0,5.874172687530518
2010-11-04,6.923079967498779,6.710060119628906,6.828400135040283,6.875740051269531,34596504.0,5.894464492797852
2010-11-05,6.903349876403809,6.761340141296387,6.89546012878418,6.808680057525635,34587276.0,5.836975574493408
2010-11-08,7.076920032501221,6.808680057525635,6.812620162963867,7.037479877471924,55001553.0,6.033121109008789
2010-11-09,7.037479877471924,6.820509910583496,7.037479877471924,6.856019973754883,37326689.0,5.877559661865234
2010-11-10,6.816569805145264,6.69428014755249,6.792900085449219,6.725840091705322,42815519.0,5.765958309173584
2010-11-11,6.88362979888916,6.725840091705322,6.733729839324951,6.769229888916016,44480834.0,5.803155422210693
2010-11-12,6.761340141296387,6.335309982299805,6.761340141296387,6.351079940795898,38644224.0,5.444681644439697
2010-11-15,6.42209005355835,6.145959854125977,6.374750137329102,6.1932902336120605,34313225.0,5.309411525726318
2010-11-16,6.268239974975586,5.9487199783325195,6.197239875793457,5.9644999504089355,28124862.0,5.113272190093994
2010-11-17,6.0355000495910645,5.7199201583862305,5.976329803466797,5.8067097663879395,25971225.0,4.978002071380615
2010-11-18,6.386590003967285,5.83036994934082,5.83036994934082,6.386590003967285,47138411.0,5.475124359130859
2010-11-19,6.469429969787598,6.134119987487793,6.272190093994141,6.351079940795898,38328270.0,5.444681644439697
2010-11-22,6.402369976043701,6.197239875793457,6.236690044403076,6.303750038146973,24010891.0,5.404106616973877
2010-11-23,6.307690143585205,5.968440055847168,6.307690143585205,6.126229763031006,18342520.0,5.251922130584717
2010-11-24,6.2327399253845215,6.0355000495910645,6.0355000495910645,6.205130100250244,13964767.0,5.319561958312988
2010-11-25,6.461540222167969,6.213019847869873,6.224850177764893,6.311639785766602,22717025.0,5.41087007522583
2010-11-26,6.307690143585205,6.165679931640625,6.252470016479492,6.256410121917725,11867782.0,5.363523006439209
2010-11-29,6.3589701652526855,6.205130100250244,6.205130100250244,6.327420234680176,12213247.0,5.424398422241211
2010-11-30,6.390530109405518,6.019720077514648,6.351079940795898,6.161739826202393,15575704.0,5.282363414764404
2010-12-01,6.2327399253845215,6.157790184020996,6.165679931640625,6.22091007232666,6009618.0,5.333089828491211
2010-12-02,6.299799919128418,6.181459903717041,6.2800798416137695,6.224850177764893,8123800.0,5.3364667892456055
2010-12-03,6.386590003967285,6.149899959564209,6.197239875793457,6.347139835357666,14350810.0,5.441303253173828
2010-12-06,6.69428014755249,6.252470016479492,6.339250087738037,6.504930019378662,38640784.0,5.57657527923584
2010-12-07,7.061140060424805,6.461540222167969,6.461540222167969,6.934909820556641,75870722.0,5.945189952850342
2010-12-08,7.211050033569336,6.83234977722168,6.867849826812744,7.096650123596191,63971731.0,6.083847522735596
2010-12-09,7.416170120239258,6.934909820556641,6.966469764709473,7.053249835968018,63011222.0,6.046640872955322
2010-12-10,7.297830104827881,6.930970191955566,7.009860038757324,7.049310207366943,23251456.0,6.043264865875244
2010-12-13,7.376729965209961,7.108479976654053,7.151869773864746,7.349110126495361,45572052.0,6.300278186798096
2010-12-14,7.613409996032715,7.341219902038574,7.360949993133545,7.522679805755615,52686636.0,6.449076175689697
2010-12-15,7.534520149230957,7.30571985244751,7.534520149230957,7.416170120239258,31638473.0,6.357767105102539
2010-12-16,7.6331400871276855,7.341219902038574,7.416170120239258,7.502960205078125,17687985.0,6.432170867919922
2010-12-17,7.514790058135986,7.337279796600342,7.4753499031066895,7.400390148162842,12231228.0,6.344238758087158
2010-12-20,7.4753499031066895,7.092700004577637,7.431950092315674,7.274159908294678,22458026.0,6.236023902893066
2010-12-21,8.0,7.222879886627197,7.278110027313232,7.865880012512207,64701403.0,6.7432966232299805
2010-12-22,7.865880012512207,7.865880012512207,7.865880012512207,7.865880012512207,0.0,6.7432966232299805
2010-12-23,7.818540096282959,7.5542402267456055,7.743589878082275,7.747529983520508,32320525.0,6.641837120056152
2010-12-24,8.0,7.605519771575928,7.6173601150512695,7.913209915161133,26397766.0,6.783871173858643
2010-12-27,7.881659984588623,7.297830104827881,7.826429843902588,7.380670070648193,23135819.0,6.327333450317383
2010-12-28,7.487180233001709,7.183430194854736,7.297830104827881,7.234710216522217,17101614.0,6.20220422744751
2010-12-29,7.495069980621338,7.199210166931152,7.199210166931152,7.388559818267822,12180589.0,6.334096908569336
2010-12-30,7.487180233001709,7.096650123596191,7.376729965209961,7.187379837036133,16465066.0,6.1616291999816895
2010-12-31,7.4516801834106445,7.211050033569336,7.329390048980713,7.325439929962158,16242762.0,6.2799859046936035
2011-01-04,8.007889747619629,7.297830104827881,7.408279895782471,7.814599990844727,43064301.0,6.699334621429443
2011-01-05,7.996059894561768,7.652860164642334,7.790929794311523,7.8067097663879395,35441789.0,6.692570209503174
2011-01-06,8.343199729919434,7.83036994934082,7.952660083770752,8.153849601745605,50821143.0,6.990168571472168
2011-01-07,8.27219009399414,8.003939628601074,8.047340393066406,8.094670295715332,26599367.0,6.93943452835083
2011-01-10,8.193289756774902,7.613409996032715,8.063119888305664,7.648920059204102,25999794.0,6.557299613952637
2011-01-11,7.928989887237549,7.597630023956299,7.656799793243408,7.925049781799316,21739245.0,6.7940216064453125
2011-01-12,7.9487199783325195,7.708089828491211,7.9329400062561035,7.77908992767334,20577629.0,6.6688923835754395
2011-01-13,8.086790084838867,7.7672600746154785,7.775149822235107,8.023670196533203,22492698.0,6.878567695617676
2011-01-14,8.418149948120117,7.850100040435791,7.992109775543213,8.287969589233398,40040781.0,7.105146884918213
2011-01-17,8.38263988494873,7.88955020904541,8.185400009155273,8.007889747619629,38749293.0,6.865038871765137
2011-01-18,8.047340393066406,7.30571985244751,8.031559944152832,7.463510036468506,38973853.0,6.398350715637207
2011-01-19,7.495069980621338,7.10453987121582,7.416170120239258,7.404339790344238,35312573.0,6.347624778747559
2011-01-20,7.648920059204102,7.293889999389648,7.392499923706055,7.313610076904297,19475561.0,6.269844055175781
2011-01-21,7.696249961853027,7.297830104827881,7.30571985244751,7.349110126495361,21152141.0,6.300278186798096
2011-01-24,7.83036994934082,7.341219902038574,7.416170120239258,7.747529983520508,26433274.0,6.641837120056152
2011-01-25,7.952660083770752,7.368840217590332,7.660749912261963,7.562129974365234,19110402.0,6.48289680480957
2011-01-26,7.8698201179504395,7.502960205078125,7.522679805755615,7.846149921417236,27374137.0,6.726381778717041
2011-01-27,7.644969940185547,7.372779846191406,7.613409996032715,7.491119861602783,33012689.0,6.422020435333252
2011-01-28,7.692309856414795,7.124259948730469,7.455619812011719,7.364890098571777,28194901.0,6.313805103302002
2011-01-31,7.35699987411499,7.155819892883301,7.35699987411499,7.16765022277832,24090310.0,6.14471435546875
2011-02-01,7.376729965209961,7.159759998321533,7.199210166931152,7.22681999206543,16684379.0,6.19543981552124
2011-02-09,7.132150173187256,6.627220153808594,7.132150173187256,6.6982197761535645,30835537.0,5.742279529571533
2011-02-10,6.820509910583496,6.627220153808594,6.706110000610352,6.7534499168396,30262085.0,5.7896270751953125
2011-02-11,7.029590129852295,6.670609951019287,6.820509910583496,7.021699905395508,43585652.0,6.019593715667725
2011-02-14,7.147930145263672,6.946750164031982,7.001969814300537,7.088759899139404,37619496.0,6.077082633972168
2011-02-15,7.13608980178833,6.919129848480225,7.100590229034424,7.021699905395508,25089699.0,6.019593715667725
2011-02-16,7.041419982910156,6.966469764709473,6.966469764709473,7.02564001083374,18101188.0,6.022972106933594
2011-02-17,7.041419982910156,6.666669845581055,7.02564001083374,6.761340141296387,47862980.0,5.79639196395874
2011-02-18,6.879680156707764,6.670609951019287,6.706110000610352,6.745560169219971,22610337.0,5.782863140106201
2011-02-21,6.840240001678467,6.631159782409668,6.678500175476074,6.83234977722168,20819291.0,5.857266902923584
2011-02-22,6.875740051269531,6.627220153808594,6.867849826812744,6.808680057525635,30144296.0,5.836975574493408
2011-02-23,6.83234977722168,6.714000225067139,6.777120113372803,6.788949966430664,13360786.0,5.820061206817627
2011-02-24,6.785009860992432,6.631159782409668,6.761340141296387,6.717949867248535,20151252.0,5.7591938972473145
2011-02-25,6.844180107116699,6.662720203399658,6.717949867248535,6.785009860992432,22474255.0,5.816683292388916
2011-02-28,6.820509910583496,6.6982197761535645,6.745560169219971,6.781070232391357,29054543.0,5.813305854797363
2011-03-01,7.041419982910156,6.737669944763184,6.761340141296387,6.958580017089844,41460429.0,5.965481758117676
2011-03-02,6.919129848480225,6.737669944763184,6.919129848480225,6.781070232391357,34755443.0,5.813305854797363
2011-03-03,6.88362979888916,6.733729839324951,6.77318000793457,6.781070232391357,31843114.0,5.813305854797363
2011-03-04,6.954639911651611,6.706110000610352,6.777120113372803,6.899409770965576,35928449.0,5.9147562980651855
2011-03-07,7.11637020111084,6.938859939575195,6.938859939575195,7.029590129852295,60440438.0,6.026357650756836
2011-03-08,7.234710216522217,6.942800045013428,7.069029808044434,7.159759998321533,54718114.0,6.137951850891113
2011-03-09,7.175539970397949,7.009860038757324,7.175539970397949,7.100590229034424,45879403.0,6.087225914001465
2011-03-10,7.211050033569336,7.005919933319092,7.100590229034424,7.053249835968018,33207750.0,6.046640872955322
2011-03-11,7.092700004577637,6.785009860992432,7.029590129852295,6.824460029602051,38148667.0,5.850502967834473
2011-03-14,6.927020072937012,6.745560169219971,6.792900085449219,6.86391019821167,24346084.0,5.8843231201171875
2011-03-15,6.927020072937012,6.717949867248535,6.856019973754883,6.808680057525635,25093189.0,5.836975574493408
2011-03-16,6.91519021987915,6.785009860992432,6.820509910583496,6.812620162963867,19354816.0,5.840353012084961
2011-03-17,6.785009860992432,6.666669845581055,6.765289783477783,6.702169895172119,25447737.0,5.745666027069092
2011-03-18,6.781070232391357,6.536489963531494,6.757400035858154,6.662720203399658,32660704.0,5.711846351623535
2011-03-21,6.80472993850708,6.575940132141113,6.591720104217529,6.717949867248535,24720663.0,5.7591938972473145
2011-03-22,6.737669944763184,6.5640997886657715,6.725840091705322,6.654829978942871,16725131.0,5.705081939697266
2011-03-23,7.072979927062988,6.603549957275391,6.666669845581055,6.871789932250977,62227636.0,5.891078472137451
2011-03-24,6.934909820556641,6.792900085449219,6.856019973754883,6.83234977722168,35461826.0,5.857266902923584
2011-03-25,7.045360088348389,6.808680057525635,6.879680156707764,6.994080066680908,44884322.0,5.99591588973999
2011-03-28,7.258379936218262,6.982250213623047,7.029590129852295,6.994080066680908,52486293.0,5.99591588973999
2011-03-29,7.179490089416504,6.891520023345947,7.001969814300537,7.013810157775879,36458264.0,6.0128302574157715
2011-03-30,7.179490089416504,6.812620162963867,6.986189842224121,6.824460029602051,28832332.0,5.850502967834473
2011-03-31,6.86391019821167,6.646940231323242,6.785009860992432,6.674560070037842,22265529.0,5.721996307373047
2011-04-01,6.812620162963867,6.674560070037842,6.725840091705322,6.800789833068848,15088530.0,5.830211162567139
2011-04-06,6.899409770965576,6.706110000610352,6.77318000793457,6.816569805145264,22149225.0,5.843738555908203
2011-04-07,6.938859939575195,6.785009860992432,6.840240001678467,6.83234977722168,18533088.0,5.857266902923584
2011-04-08,6.824460029602051,6.662720203399658,6.824460029602051,6.729780197143555,34566806.0,5.7693352699279785
2011-04-11,6.710060119628906,6.449699878692627,6.706110000610352,6.469429969787598,61304709.0,5.546141624450684
2011-04-12,6.433929920196533,6.311639785766602,6.433929920196533,6.355030059814453,47130276.0,5.448068141937256
2011-04-13,6.426040172576904,6.205130100250244,6.33135986328125,6.394480228424072,32812670.0,5.481888294219971
2011-04-14,6.386590003967285,6.252470016479492,6.3589701652526855,6.2800798416137695,31232348.0,5.383814334869385
2011-04-15,6.33135986328125,6.181459903717041,6.252470016479492,6.287970066070557,33420013.0,5.390578746795654
2011-04-18,6.453649997711182,6.256410121917725,6.303750038146973,6.4141998291015625,41997692.0,5.498793601989746
2011-04-19,6.3826398849487305,6.22091007232666,6.3826398849487305,6.260359764099121,21794842.0,5.366909027099609
2011-04-20,6.3589701652526855,6.2327399253845215,6.307690143585205,6.291910171508789,16374561.0,5.393956661224365
2011-04-21,6.406310081481934,6.287970066070557,6.323470115661621,6.386590003967285,18928802.0,5.475124359130859
2011-04-22,6.410260200500488,6.2958598136901855,6.3589701652526855,6.390530109405518,19012272.0,5.478501796722412
2011-04-25,6.276130199432373,5.9487199783325195,6.276130199432373,5.952660083770752,45779636.0,5.103122711181641
2011-04-26,5.980279922485352,5.842209815979004,5.960549831390381,5.9013800621032715,17574823.0,5.059161186218262
2011-04-27,5.944769859313965,5.834320068359375,5.9171600341796875,5.905330181121826,14985100.0,5.062547206878662
2011-04-28,5.9487199783325195,5.7199201583862305,5.9171600341796875,5.743589878082275,14747474.0,4.923890113830566
2011-04-29,5.8856000900268555,5.763309955596924,5.763309955596924,5.846149921417236,11581994.0,5.011813640594482
2011-05-03,5.846149921417236,5.731760025024414,5.838260173797607,5.842209815979004,11589171.0,5.008435249328613
2011-05-04,6.043389797210693,5.846149921417236,5.85798978805542,5.925049781799316,22682696.0,5.079452991485596
2011-05-05,5.960549831390381,5.818540096282959,5.905330181121826,5.925049781799316,8893850.0,5.079452991485596
2011-05-06,5.944769859313965,5.842209815979004,5.9171600341796875,5.9013800621032715,9739782.0,5.059161186218262
2011-05-09,5.9644999504089355,5.88955020904541,5.905330181121826,5.928989887237549,9634275.0,5.082830905914307
2011-05-10,5.980279922485352,5.905330181121826,5.952660083770752,5.940830230712891,10132410.0,5.092981338500977
2011-05-11,5.996059894561768,5.842209815979004,5.976329803466797,5.897439956665039,9073059.0,5.055783748626709
2011-05-12,6.185400009155273,5.83036994934082,5.8856000900268555,6.134119987487793,39495095.0,5.258685111999512
2011-05-13,6.209070205688477,6.0512800216674805,6.134119987487793,6.189350128173828,22252600.0,5.306033134460449
2011-05-16,6.370810031890869,6.122290134429932,6.145959854125977,6.347139835357666,33500096.0,5.441303253173828
2011-05-17,6.449699878692627,6.272190093994141,6.307690143585205,6.374750137329102,31743886.0,5.464974403381348
2011-05-19,6.3984198570251465,6.14201021194458,6.3984198570251465,6.149899959564209,30018788.0,5.272213935852051
2011-05-20,6.244579792022705,6.0828399658203125,6.1932902336120605,6.228799819946289,12994714.0,5.339853286743164
2011-05-23,6.256410121917725,6.027609825134277,6.173570156097412,6.161739826202393,18025896.0,5.282363414764404
2011-05-24,6.134119987487793,6.015779972076416,6.1143999099731445,6.074950218200684,7702775.0,5.207959175109863
2011-05-25,6.14201021194458,5.846149921417236,6.047339916229248,5.9092698097229,12968512.0,5.065924167633057
2011-05-26,5.956610202789307,5.759369850158691,5.936880111694336,5.7672600746154785,15913209.0,4.944182395935059
2011-05-27,5.834320068359375,5.625249862670898,5.794869899749756,5.6331400871276855,12409109.0,4.8292036056518555
2011-05-30,5.700200080871582,5.522679805755615,5.613409996032715,5.546350002288818,7321579.0,4.7547993659973145
2011-05-31,5.581850051879883,5.404339790344238,5.530570030212402,5.573959827423096,11994512.0,4.778469085693359
2011-06-01,5.6015801429748535,5.52662992477417,5.573959827423096,5.5858001708984375,6387883.0,4.7886199951171875
2011-06-02,5.530570030212402,5.416170120239258,5.530570030212402,5.479290008544922,8264582.0,4.697310447692871
2011-06-03,5.66864013671875,5.479290008544922,5.479290008544922,5.648920059204102,12669578.0,4.842730522155762
2011-06-07,5.676529884338379,5.581850051879883,5.6331400871276855,5.625249862670898,9735006.0,4.822438716888428
2011-06-08,5.814599990844727,5.5858001708984375,5.6173601150512695,5.731760025024414,11542443.0,4.913748264312744
2011-06-09,5.790929794311523,5.6015801429748535,5.727809906005859,5.6015801429748535,7912440.0,4.802146911621094
2011-06-10,5.790929794311523,5.558189868927002,5.656799793243408,5.680469989776611,8829694.0,4.869778633117676
2011-06-13,5.923079967498779,5.394869804382324,5.656410217285156,5.794869899749756,8738962.0,4.99083137512207
2011-06-14,6.066669940948486,5.733329772949219,5.769229888916016,5.923079967498779,20260582.0,5.101251602172852
2011-06-15,5.938459873199463,5.743589878082275,5.938459873199463,5.769229888916016,8892230.0,4.968747615814209
2011-06-16,5.820509910583496,5.692309856414795,5.728209972381592,5.723080158233643,6871689.0,4.929001808166504
2011-06-17,5.7846198081970215,5.599999904632568,5.712820053100586,5.656410217285156,6296679.0,4.871581554412842
2011-06-20,5.717949867248535,5.523079872131348,5.6410298347473145,5.5640997886657715,4890688.0,4.792079925537109
2011-06-21,5.712820053100586,5.538459777832031,5.589739799499512,5.635900020599365,5739326.0,4.853917598724365
2011-06-22,5.887179851531982,5.6410298347473145,5.712820053100586,5.728209972381592,11168383.0,4.933419704437256
2011-06-23,5.841030120849609,5.6410298347473145,5.6410298347473145,5.8051300048828125,11197481.0,4.999666690826416
2011-06-24,5.989739894866943,5.758969783782959,5.820509910583496,5.979489803314209,19868439.0,5.149834156036377
2011-06-27,6.5794901847839355,6.410260200500488,6.5794901847839355,6.5794901847839355,87045436.0,5.6665849685668945
2011-06-28,6.712820053100586,6.461540222167969,6.615379810333252,6.538459777832031,69028165.0,5.631247043609619
2011-06-29,6.635900020599365,6.3538498878479,6.502560138702393,6.3589701652526855,38505761.0,5.4766621589660645
2011-06-30,6.676919937133789,6.4205098152160645,6.461540222167969,6.594870090484619,41864341.0,5.679830551147461
2011-07-01,6.6461501121521,6.492310047149658,6.620510101318359,6.5794901847839355,25144556.0,5.6665849685668945
2011-07-04,6.887179851531982,6.615379810333252,6.769229888916016,6.717949867248535,39141927.0,5.78583288192749
2011-07-05,6.923079967498779,6.702559947967529,6.764100074768066,6.8051300048828125,52812191.0,5.860917091369629
2011-07-06,6.912819862365723,6.666669845581055,6.738460063934326,6.887179851531982,39340257.0,5.931582450866699
2011-07-07,7.235899925231934,6.871789932250977,6.91795015335083,7.015379905700684,75999581.0,6.041994094848633
2011-07-08,7.179490089416504,6.964099884033203,6.964099884033203,7.092309951782227,35980834.0,6.108250141143799
2011-07-11,7.169229984283447,6.97435998916626,7.05640983581543,7.020510196685791,37139651.0,6.046412467956543
2011-07-12,7.0,6.3589701652526855,6.9692301750183105,6.523079872131348,75076792.0,5.6180009841918945
2011-07-13,6.6461501121521,6.410260200500488,6.487180233001709,6.594870090484619,34697200.0,5.679830551147461
2011-07-14,6.517950057983398,6.282050132751465,6.517950057983398,6.333330154418945,78127392.0,5.454578399658203
2011-07-15,6.3538498878479,6.179490089416504,6.235899925231934,6.241030216217041,34264827.0,5.375085830688477
2011-07-18,6.323080062866211,6.158969879150391,6.158969879150391,6.297440052032471,31514638.0,5.42366886138916
2011-07-19,6.348720073699951,6.220510005950928,6.241030216217041,6.302559852600098,22736409.0,5.428078651428223
2011-07-20,6.348720073699951,6.0512800216674805,6.348720073699951,6.08204984664917,46497360.0,5.23816442489624
2011-07-21,6.189740180969238,6.0512800216674805,6.123079776763916,6.0717902183532715,19093696.0,5.229328155517578
2011-07-22,6.087180137634277,5.984620094299316,6.015379905700684,6.010260105133057,19822380.0,5.176335334777832
2011-07-25,5.979489803314209,5.599999904632568,5.958970069885254,5.6615400314331055,36789525.0,4.875999927520752
2011-07-26,5.692309856414795,5.533329963684082,5.6410298347473145,5.599999904632568,17723061.0,4.822999000549316
2011-07-27,5.6820502281188965,5.533329963684082,5.599999904632568,5.676919937133789,19250751.0,4.889245986938477
2011-07-28,5.625639915466309,5.487180233001709,5.615379810333252,5.558969974517822,14159227.0,4.787662029266357
2011-07-29,5.615379810333252,5.502560138702393,5.538459777832031,5.538459777832031,11328106.0,4.769997596740723
2011-08-01,5.6615400314331055,5.517950057983398,5.584619998931885,5.630770206451416,12396460.0,4.849499702453613
2011-08-02,5.584619998931885,5.451280117034912,5.584619998931885,5.538459777832031,10421100.0,4.769997596740723
2011-08-03,5.553850173950195,5.4359002113342285,5.482049942016602,5.497439861297607,11625530.0,4.734669208526611
2011-08-04,5.574359893798828,5.461540222167969,5.497439861297607,5.502560138702393,10760868.0,4.739078998565674
2011-08-05,5.333330154418945,5.179490089416504,5.282050132751465,5.199999809265137,28389371.0,4.478498935699463
2011-08-08,5.205130100250244,4.774360179901123,5.128210067749023,4.923079967498779,28372954.0,4.240001678466797
2011-08-09,5.066669940948486,4.7076897621154785,4.7846198081970215,4.91795015335083,32528381.0,4.235584259033203
2011-08-10,5.076920032501221,4.912819862365723,4.994870185852051,4.958970069885254,25026421.0,4.270912170410156
2011-08-11,5.128210067749023,4.815380096435547,4.815380096435547,5.066669940948486,23680470.0,4.363668918609619
2011-08-12,5.153850078582764,5.0,5.08204984664917,5.020510196685791,30469891.0,4.32391357421875
2011-08-15,5.0717902183532715,4.979489803314209,5.035900115966797,5.066669940948486,17948896.0,4.363668918609619
2011-08-16,5.102560043334961,4.989739894866943,5.076920032501221,4.994870185852051,17497894.0,4.301831245422363
2011-08-17,5.02564001083374,4.907690048217773,4.984620094299316,4.938459873199463,12275761.0,4.253247261047363
2011-08-18,4.964099884033203,4.712820053100586,4.964099884033203,4.723080158233643,17600774.0,4.067751407623291
2011-08-19,4.6615400314331055,4.569230079650879,4.610260009765625,4.605130195617676,17393115.0,3.9661672115325928
2011-08-22,4.712820053100586,4.584619998931885,4.625639915466309,4.610260009765625,14475527.0,3.9705851078033447
2011-08-23,4.687180042266846,4.594870090484619,4.615379810333252,4.67179012298584,14165939.0,4.02357816696167
2011-08-24,4.743589878082275,4.635900020599365,4.6820502281188965,4.6461501121521,13999931.0,4.001495838165283
2011-08-25,4.835899829864502,4.6461501121521,4.656410217285156,4.810259819030762,22999823.0,4.1428351402282715
2011-08-26,4.794869899749756,4.717949867248535,4.774360179901123,4.758969783782959,21243218.0,4.09866189956665
2011-08-29,4.8051300048828125,4.712820053100586,4.753849983215332,4.723080158233643,16948090.0,4.067751407623291
2011-08-30,4.851280212402344,4.748720169067383,4.769229888916016,4.820509910583496,29113208.0,4.151663303375244
2011-08-31,4.846149921417236,4.758969783782959,4.810259819030762,4.7846198081970215,16989295.0,4.120753288269043
2011-09-01,4.820509910583496,4.676919937133789,4.789740085601807,4.697440147399902,11368149.0,4.045669078826904
2011-09-02,4.697440147399902,4.512819766998291,4.6820502281188965,4.5640997886657715,12542696.0,3.930830240249634
2011-09-05,4.512819766998291,4.4205098152160645,4.512819766998291,4.430769920349121,9732536.0,3.815999746322632
2011-09-06,4.441030025482178,4.343589782714844,4.384620189666748,4.394869804382324,9722911.0,3.785080909729004
2011-09-07,4.466670036315918,4.364099979400635,4.4359002113342285,4.461540222167969,10866929.0,3.8425002098083496
2011-09-08,4.487180233001709,4.374360084533691,4.471789836883545,4.379489898681641,8236201.0,3.7718346118927
2011-09-09,4.4359002113342285,4.333330154418945,4.384620189666748,4.343589782714844,7597631.0,3.7409162521362305
2011-09-14,4.3384599685668945,4.1948699951171875,4.302559852600098,4.297440052032471,16493315.0,3.70116925239563
2011-09-15,4.323080062866211,4.261539936065674,4.287179946899414,4.302559852600098,12457583.0,3.7055788040161133
2011-09-16,4.374360084533691,4.307690143585205,4.333330154418945,4.32820987701416,12559589.0,3.7276694774627686
2011-09-19,4.333330154418945,4.138460159301758,4.333330154418945,4.143589973449707,10317483.0,3.568666458129883
2011-09-20,4.189740180969238,4.10768985748291,4.128210067749023,4.169229984283447,6720693.0,3.5907483100891113
2011-09-21,4.323080062866211,4.158969879150391,4.169229984283447,4.302559852600098,11858954.0,3.7055788040161133
2011-09-22,4.282050132751465,4.097439765930176,4.256410121917725,4.10768985748291,17254427.0,3.5377469062805176
2011-09-23,4.148719787597656,3.902559995651245,4.0,4.076920032501221,22114047.0,3.511246681213379
2011-09-26,4.097439765930176,3.9333300590515137,4.015379905700684,3.9692299365997314,10892347.0,3.4184982776641846
2011-09-27,4.02564001083374,3.902559995651245,4.005129814147949,3.9487199783325195,9031142.0,3.400834083557129
2011-09-28,3.9846200942993164,3.774359941482544,3.979490041732788,3.799999952316284,11576867.0,3.2727489471435547
2011-09-29,3.8051300048828125,3.6820499897003174,3.799999952316284,3.692310094833374,11776811.0,3.1800014972686768
2011-09-30,3.733330011367798,3.589740037918091,3.712820053100586,3.610260009765625,13901911.0,3.1093356609344482
2011-10-10,3.666670083999634,3.5589699745178223,3.651279926300049,3.574359893798828,10587203.0,3.078416347503662
2011-10-11,3.6820499897003174,3.4358999729156494,3.6717898845672607,3.492310047149658,15217921.0,3.00775146484375
2011-10-12,3.6974399089813232,3.446150064468384,3.471790075302124,3.6871800422668457,32790137.0,3.1755828857421875
2011-10-13,3.7641000747680664,3.6615400314331055,3.666670083999634,3.7179501056671143,21359898.0,3.2020835876464844
2011-10-14,3.728209972381592,3.615380048751831,3.7025599479675293,3.676919937133789,14290634.0,3.1667463779449463
2011-10-17,3.7230799198150635,3.630769968032837,3.6717898845672607,3.6461501121520996,10760334.0,3.1402461528778076
2011-10-18,3.610260009765625,3.4615399837493896,3.6051299571990967,3.471790075302124,16373641.0,2.9900786876678467
2011-10-19,3.692310094833374,3.4000000953674316,3.48717999458313,3.615380048751831,28727437.0,3.1137454509735107
2011-10-20,3.6256399154663086,3.4564099311828613,3.574359893798828,3.507689952850342,15747377.0,3.0209970474243164
2011-10-21,3.820509910583496,3.48717999458313,3.51282000541687,3.651279926300049,47598293.0,3.1446640491485596
2011-10-24,3.794869899749756,3.5230801105499268,3.594870090484619,3.753849983215332,47937156.0,3.2330024242401123
2011-10-25,3.8666698932647705,3.6871800422668457,3.7230799198150635,3.8410298824310303,66162213.0,3.3080859184265137
2011-10-26,3.9282100200653076,3.7794899940490723,3.820509910583496,3.835900068283081,52596075.0,3.3036680221557617
2011-10-27,3.8923099040985107,3.774359941482544,3.835900068283081,3.8307700157165527,23924334.0,3.2992501258850098
2011-10-28,4.123079776763916,3.8615400791168213,3.8923099040985107,3.9897398948669434,69137938.0,3.4361629486083984
2011-10-31,4.02564001083374,3.8410298824310303,3.9230799674987793,3.979490041732788,40188878.0,3.427335023880005
2011-11-01,3.964099884033203,3.8461499214172363,3.8871800899505615,3.876919984817505,22317974.0,3.338996410369873
2011-11-02,4.0307698249816895,3.7641000747680664,3.8051300048828125,4.005129814147949,40482911.0,3.4494175910949707
2011-11-03,4.0512800216674805,3.943589925765991,4.0,4.02564001083374,40905296.0,3.4670815467834473
2011-11-04,4.333330154418945,4.08204984664917,4.333330154418945,4.128210067749023,130407668.0,3.555419683456421
2011-11-07,4.10768985748291,3.9743599891662598,4.102560043334961,3.979490041732788,48613755.0,3.427335023880005
2011-11-08,3.953850030899048,3.8512799739837646,3.9487199783325195,3.882050037384033,29446581.0,3.343414783477783
2011-11-09,3.917949914932251,3.8256399631500244,3.897439956665039,3.917949914932251,20422018.0,3.374333620071411
2011-11-10,3.8615400791168213,3.758970022201538,3.8615400791168213,3.758970022201538,26655646.0,3.237412214279175
2011-11-11,3.820509910583496,3.6974399089813232,3.7846200466156006,3.7692298889160156,17903166.0,3.246248483657837
2011-11-14,3.8512799739837646,3.7692298889160156,3.7846200466156006,3.8461499214172363,24808536.0,3.312495470046997
2011-11-15,3.8410298824310303,3.7794899940490723,3.8256399631500244,3.815380096435547,19461844.0,3.2859954833984375
2011-11-16,3.8256399631500244,3.6359000205993652,3.8256399631500244,3.6461501121520996,30333769.0,3.1402461528778076
2011-11-17,3.6717898845672607,3.5999999046325684,3.6615400314331055,3.6051299571990967,19092466.0,3.104917526245117
2011-11-18,3.574359893798828,3.4769198894500732,3.574359893798828,3.507689952850342,22678962.0,3.0209970474243164
2011-11-21,3.5435900688171387,3.4564099311828613,3.48717999458313,3.5179500579833984,12876603.0,3.0298337936401367
2011-11-22,3.5230801105499268,3.4615399837493896,3.48717999458313,3.492310047149658,11063846.0,3.00775146484375
2011-11-23,3.507689952850342,3.4410300254821777,3.5025599002838135,3.446150064468384,9676748.0,2.9679958820343018
2011-11-24,3.533329963684082,3.3640999794006348,3.4153800010681152,3.466670036315918,18569407.0,2.985668897628784
2011-11-25,3.466670036315918,3.3384599685668945,3.446150064468384,3.348720073699951,18937435.0,2.8840842247009277
2011-11-28,3.3640999794006348,3.2820498943328857,3.348720073699951,3.3025600910186768,15968285.0,2.8443291187286377
2011-11-29,3.3948700428009033,3.2769200801849365,3.323080062866211,3.3640999794006348,19565887.0,2.8973300457000732
2011-11-30,3.3640999794006348,3.2358999252319336,3.3384599685668945,3.2974400520324707,22897922.0,2.8399198055267334
2011-12-01,3.6256399154663086,3.4205100536346436,3.4205100536346436,3.6256399154663086,84929524.0,3.122581720352173
2011-12-02,3.6717898845672607,3.5230801105499268,3.589740037918091,3.569230079650879,63009747.0,3.0739986896514893
2011-12-05,3.7076900005340576,3.410259962081909,3.553849935531616,3.656409978866577,50161547.0,3.1490824222564697
2011-12-06,3.666670083999634,3.5025599002838135,3.589740037918091,3.5589699745178223,69805897.0,3.065162181854248
2011-12-07,3.5641000270843506,3.4153800010681152,3.4974400997161865,3.5179500579833984,43743449.0,3.0298337936401367
2011-12-08,3.548719882965088,3.4358999729156494,3.48717999458313,3.471790075302124,22442967.0,2.9900786876678467
2011-12-09,3.5435900688171387,3.410259962081909,3.4153800010681152,3.4769198894500732,28790420.0,2.9944965839385986
2011-12-12,3.4769198894500732,3.384619951248169,3.425640106201172,3.384619951248169,23476953.0,2.9150032997131348
2011-12-13,3.4410300254821777,3.287179946899414,3.369230031967163,3.3384599685668945,22823301.0,2.8752477169036865
2011-12-14,3.4564099311828613,3.261539936065674,3.333329916000366,3.3794898986816406,35448237.0,2.9105851650238037
2011-12-15,3.430769920349121,3.1948699951171875,3.3743600845336914,3.205130100250244,35664819.0,2.760417938232422
2011-12-16,3.205130100250244,3.205130100250244,3.205130100250244,3.205130100250244,0.0,2.760417938232422
2011-12-19,3.2820498943328857,3.1128199100494385,3.2769200801849365,3.179490089416504,26862371.0,2.738335371017456
2011-12-20,3.261539936065674,3.1589701175689697,3.179490089416504,3.200000047683716,18658526.0,2.7559993267059326
2011-12-21,3.2769200801849365,3.179490089416504,3.2205100059509277,3.205130100250244,33128839.0,2.760417938232422
2011-12-22,3.3025600910186768,3.061539888381958,3.1487200260162354,3.2512800693511963,48295242.0,2.800164222717285
2011-12-23,3.3025600910186768,3.205130100250244,3.241029977798462,3.266669988632202,31222292.0,2.8134186267852783
2011-12-26,3.261539936065674,3.1538500785827637,3.2307701110839844,3.164099931716919,15641553.0,2.7250802516937256
2011-12-27,3.2307701110839844,3.102560043334961,3.1538500785827637,3.117949962615967,17525122.0,2.685333728790283
2011-12-28,3.1538500785827637,3.0871798992156982,3.0923099517822266,3.1487200260162354,23311115.0,2.71183443069458
2011-12-29,3.179490089416504,3.1128199100494385,3.1384599208831787,3.1487200260162354,26735586.0,2.71183443069458
2011-12-30,3.3794898986816406,3.1333301067352295,3.1538500785827637,3.3025600910186768,34203971.0,2.8443291187286377
2012-01-04,3.3794898986816406,3.205130100250244,3.307689905166626,3.205130100250244,41720517.0,2.760417938232422
2012-01-05,3.2512800693511963,3.041029930114746,3.1692299842834473,3.123080015182495,29592209.0,2.6897518634796143
2012-01-06,3.2153799533843994,3.035900115966797,3.117949962615967,3.1743600368499756,22960952.0,2.733916759490967
2012-01-09,3.2923099994659424,3.1333301067352295,3.179490089416504,3.2769200801849365,46145937.0,2.822246789932251
2012-01-10,3.4000000953674316,3.241029977798462,3.2564098834991455,3.389739990234375,54442095.0,2.9194130897521973
2012-01-11,3.389739990234375,3.2820498943328857,3.348720073699951,3.333329916000366,39479478.0,2.8708300590515137
2012-01-12,3.446150064468384,3.3025600910186768,3.3128199577331543,3.3384599685668945,32332090.0,2.8752477169036865
2012-01-13,3.343590021133423,3.143589973449707,3.333329916000366,3.2307701110839844,34660778.0,2.7825000286102295
2012-01-16,3.2102599143981934,3.1076900959014893,3.1743600368499756,3.123080015182495,14764064.0,2.6897518634796143
2012-01-17,3.2820498943328857,3.097440004348755,3.117949962615967,3.261539936065674,21023755.0,2.8090004920959473
2012-01-18,3.307689905166626,3.1487200260162354,3.261539936065674,3.1692299842834473,19689261.0,2.7294983863830566
2012-01-19,3.2769200801849365,3.1384599208831787,3.164099931716919,3.2205100059509277,21289770.0,2.7736637592315674
2012-01-20,3.3128199577331543,3.189739942550659,3.225640058517456,3.287179946899414,23631418.0,2.831083059310913
2012-01-30,3.3179500102996826,3.2358999252319336,3.2974400520324707,3.2358999252319336,16514059.0,2.7869179248809814
2012-01-31,3.2564098834991455,3.189739942550659,3.2307701110839844,3.241029977798462,9494400.0,2.7913362979888916
2012-02-01,3.261539936065674,3.1743600368499756,3.241029977798462,3.179490089416504,10345257.0,2.738335371017456
2012-02-02,3.2358999252319336,3.1384599208831787,3.1743600368499756,3.225640058517456,15109454.0,2.7780818939208984
2012-02-03,3.3282101154327393,3.205130100250244,3.2102599143981934,3.287179946899414,26715010.0,2.831083059310913
2012-02-06,3.323080062866211,3.261539936065674,3.2923099994659424,3.3025600910186768,22684013.0,2.8443291187286377
2012-02-07,3.2923099994659424,3.164099931716919,3.2820498943328857,3.189739942550659,21044312.0,2.7471630573272705
2012-02-08,3.3384599685668945,3.1743600368499756,3.184619903564453,3.3179500102996826,35999305.0,2.85758376121521
2012-02-09,3.651279926300049,3.307689905166626,3.323080062866211,3.651279926300049,123067033.0,3.1446640491485596
2012-02-10,3.7846200466156006,3.6205101013183594,3.7179501056671143,3.6717898845672607,120428457.0,3.1623282432556152
2012-02-13,3.615380048751831,3.4974400997161865,3.5794899463653564,3.5999999046325684,65209439.0,3.100498914718628
2012-02-14,3.7179501056671143,3.528209924697876,3.5999999046325684,3.656409978866577,85649296.0,3.1490824222564697
2012-02-15,3.774359941482544,3.6205101013183594,3.6410300731658936,3.6871800422668457,74646021.0,3.1755828857421875
2012-02-16,3.738460063934326,3.6051299571990967,3.666670083999634,3.676919937133789,40539728.0,3.1667463779449463
2012-02-17,3.9333300590515137,3.6461501121520996,3.692310094833374,3.8307700157165527,75201011.0,3.2992501258850098
2012-02-20,4.061540126800537,3.835900068283081,3.9128201007843018,3.9692299365997314,91755945.0,3.4184982776641846
2012-02-21,4.153850078582764,3.8717899322509766,3.9487199783325195,4.13332986831665,67379181.0,3.559828996658325
2012-02-22,4.251279830932617,4.076920032501221,4.143589973449707,4.179490089416504,70571097.0,3.5995848178863525
2012-02-23,4.179490089416504,4.046150207519531,4.143589973449707,4.117949962615967,44285095.0,3.546583890914917
2012-02-24,4.3589701652526855,4.061540126800537,4.092309951782227,4.287179946899414,73095584.0,3.6923329830169678
2012-02-27,4.302559852600098,4.169229984283447,4.287179946899414,4.1743597984313965,54576150.0,3.5951662063598633
2012-02-28,4.164100170135498,4.035900115966797,4.128210067749023,4.102560043334961,47893572.0,3.5333292484283447
2012-02-29,4.0512800216674805,3.9128201007843018,4.0512800216674805,3.9230799674987793,43944537.0,3.3787519931793213
2012-03-01,4.015379905700684,3.8923099040985107,3.9128201007843018,3.943589925765991,31489844.0,3.396415948867798
2012-03-02,4.138460159301758,3.917949914932251,3.958970069885254,4.097439765930176,44498610.0,3.5289194583892822
2012-03-05,4.179490089416504,4.02564001083374,4.117949962615967,4.041029930114746,37354130.0,3.4803361892700195
2012-03-06,4.092309951782227,3.938460111618042,4.041029930114746,3.9948699474334717,33367745.0,3.4405810832977295
2012-03-07,4.1948699951171875,3.9282100200653076,3.943589925765991,4.112820148468018,44466556.0,3.542165517807007
2012-03-08,4.256410121917725,4.102560043334961,4.102560043334961,4.230770111083984,49345789.0,3.6437501907348633
2012-03-09,4.271790027618408,4.179490089416504,4.256410121917725,4.241030216217041,32513380.0,3.6525862216949463
2012-03-12,4.235899925231934,4.066669940948486,4.235899925231934,4.117949962615967,38598341.0,3.546583890914917
2012-03-13,4.1743597984313965,4.087180137634277,4.112820148468018,4.128210067749023,25665017.0,3.555419683456421
2012-03-14,4.3179497718811035,3.9897398948669434,4.143589973449707,4.0512800216674805,78051901.0,3.489164113998413
2012-03-15,4.0512800216674805,3.774359941482544,4.0,3.8923099040985107,47017236.0,3.3522510528564453
2012-03-16,3.9743599891662598,3.815380096435547,3.8717899322509766,3.964099884033203,30878305.0,3.4140801429748535
2012-03-19,4.05640983581543,3.8461499214172363,3.938460111618042,4.02564001083374,41575047.0,3.4670815467834473
2012-03-20,4.092309951782227,3.9230799674987793,3.9948699474334717,4.0,37667895.0,3.4449992179870605
2012-03-21,4.0307698249816895,3.902559995651245,3.9897398948669434,3.9230799674987793,24651157.0,3.3787519931793213
2012-03-22,3.958970069885254,3.8717899322509766,3.938460111618042,3.882050037384033,17204801.0,3.343414783477783
2012-03-23,3.9076900482177734,3.6717898845672607,3.856410026550293,3.7179501056671143,29812583.0,3.2020835876464844
2012-03-26,3.7487199306488037,3.651279926300049,3.6974399089813232,3.692310094833374,18440399.0,3.1800014972686768
2012-03-27,3.753849983215332,3.656409978866577,3.7230799198150635,3.666670083999634,16360771.0,3.157918691635132
2012-03-28,3.7641000747680664,3.5435900688171387,3.6410300731658936,3.548719882965088,37260444.0,3.0563342571258545
2012-03-29,3.676919937133789,3.4820499420166016,3.533329963684082,3.569230079650879,24863883.0,3.0739986896514893
2012-03-30,3.692310094833374,3.5179500579833984,3.5794899463653564,3.615380048751831,22255742.0,3.1137454509735107
2012-04-05,3.794869899749756,3.615380048751831,3.615380048751831,3.733330011367798,30113938.0,3.215329647064209
2012-04-06,3.8615400791168213,3.6974399089813232,3.733330011367798,3.738460063934326,26286792.0,3.219748020172119
2012-04-09,3.7897400856018066,3.666670083999634,3.7487199306488037,3.6717898845672607,14539709.0,3.1623282432556152
2012-04-10,3.728209972381592,3.51282000541687,3.6410300731658936,3.7230799198150635,20963555.0,3.2065019607543945
2012-04-11,4.046150207519531,3.651279926300049,3.676919937133789,3.882050037384033,55819766.0,3.343414783477783
2012-04-12,4.05640983581543,3.8461499214172363,3.876919984817505,4.02564001083374,40321119.0,3.4670815467834473
2012-04-13,4.061540126800537,3.964099884033203,4.0512800216674805,3.9692299365997314,24558655.0,3.4184982776641846
2012-04-16,4.117949962615967,3.9076900482177734,3.9230799674987793,4.087180137634277,33220069.0,3.520082950592041
2012-04-17,4.087180137634277,4.087180137634277,4.087180137634277,4.087180137634277,0.0,3.520082950592041
2012-04-18,4.10768985748291,3.917949914932251,3.9897398948669434,4.097439765930176,30040977.0,3.5289194583892822
2012-04-19,4.117949962615967,4.005129814147949,4.08204984664917,4.046150207519531,20753156.0,3.484745979309082
2012-04-20,4.153850078582764,3.953850030899048,4.005129814147949,4.13332986831665,30922733.0,3.559828996658325
2012-04-23,4.220510005950928,4.066669940948486,4.117949962615967,4.0717902183532715,30941707.0,3.506828546524048
2012-04-24,4.189740180969238,3.902559995651245,4.0307698249816895,4.046150207519531,36430896.0,3.484745979309082
2012-04-25,4.256410121917725,4.010260105133057,4.010260105133057,4.205130100250244,68565099.0,3.6216673851013184
2012-04-26,4.466670036315918,4.117949962615967,4.246150016784668,4.123079776763916,88089719.0,3.551001787185669
2012-04-27,4.235899925231934,4.02564001083374,4.08204984664917,4.1743597984313965,39745087.0,3.5951662063598633
2012-05-02,4.348720073699951,4.076920032501221,4.225639820098877,4.261539936065674,51726182.0,3.670250654220581
2012-05-03,4.2923102378845215,4.169229984283447,4.225639820098877,4.225639820098877,20157101.0,3.639331340789795
2012-05-04,4.266670227050781,4.117949962615967,4.225639820098877,4.1743597984313965,25090211.0,3.5951662063598633
2012-05-07,4.169229984283447,4.041029930114746,4.123079776763916,4.087180137634277,24086304.0,3.520082950592041
2012-05-08,4.153850078582764,4.066669940948486,4.0717902183532715,4.112820148468018,15828558.0,3.542165517807007
2012-05-09,4.123079776763916,3.958970069885254,4.076920032501221,3.9897398948669434,21948917.0,3.4361629486083984
2012-05-10,4.0307698249816895,3.917949914932251,3.9846200942993164,3.9333300590515137,16662411.0,3.3875796794891357
2012-05-11,4.015379905700684,3.9230799674987793,3.9487199783325195,3.953850030899048,11525754.0,3.405252456665039
2012-05-14,4.097439765930176,3.9692299365997314,4.020510196685791,3.9846200942993164,27095435.0,3.431753396987915
2012-05-15,4.128210067749023,3.8923099040985107,3.9282100200653076,4.117949962615967,27375373.0,3.546583890914917
2012-05-16,4.153850078582764,3.979490041732788,4.102560043334961,4.0,22683057.0,3.4449992179870605
2012-05-17,4.235899925231934,3.964099884033203,3.9743599891662598,4.220510005950928,48660789.0,3.634913444519043
2012-05-18,4.456409931182861,4.179490089416504,4.220510005950928,4.374360084533691,95704660.0,3.767416477203369
2012-05-21,4.456409931182861,4.312819957733154,4.374360084533691,4.400000095367432,35775511.0,3.789499521255493
2012-05-22,4.5640997886657715,4.333330154418945,4.400000095367432,4.533329963684082,38814744.0,3.904329538345337
2012-05-23,4.599999904632568,4.430769920349121,4.487180233001709,4.507689952850342,26136544.0,3.882246732711792
2012-05-24,4.5794901847839355,4.3589701652526855,4.466670036315918,4.379489898681641,26688886.0,3.7718346118927
2012-05-25,4.441030025482178,4.256410121917725,4.379489898681641,4.2923102378845215,19043686.0,3.696751117706299
2012-05-28,4.723080158233643,4.220510005950928,4.220510005950928,4.723080158233643,48727673.0,4.067751407623291
2012-05-29,4.887179851531982,4.605130195617676,4.800000190734863,4.748720169067383,57384023.0,4.089834690093994
2012-05-30,5.015379905700684,4.697440147399902,4.728209972381592,4.861539840698242,54828938.0,4.187000274658203
2012-05-31,4.958970069885254,4.733329772949219,4.794869899749756,4.897439956665039,23270473.0,4.217918872833252
2012-06-01,5.015379905700684,4.7846198081970215,4.897439956665039,4.841030120849609,22255253.0,4.169335842132568
2012-06-04,4.97435998916626,4.666669845581055,4.717949867248535,4.702559947967529,25539439.0,4.050078392028809
2012-06-05,4.815380096435547,4.620510101318359,4.717949867248535,4.738460063934326,21943539.0,4.080997943878174
2012-06-06,4.758969783782959,4.5794901847839355,4.733329772949219,4.676919937133789,18786842.0,4.027996063232422
2012-06-07,4.835899829864502,4.656410217285156,4.733329772949219,4.764100074768066,19731691.0,4.1030802726745605
2012-06-08,4.89231014251709,4.7076897621154785,4.841030120849609,4.758969783782959,19027172.0,4.1421332359313965
2012-06-11,4.984620094299316,4.67179012298584,4.717949867248535,4.958970069885254,27721171.0,4.316212177276611
2012-06-12,5.128210067749023,4.851280212402344,4.94359016418457,5.0512800216674805,29657595.0,4.396556377410889
2012-06-13,5.087180137634277,4.964099884033203,5.05640983581543,5.046150207519531,18483305.0,4.392091274261475
2012-06-14,5.087180137634277,4.923079967498779,5.02564001083374,4.94359016418457,12927301.0,4.302824974060059
2012-06-15,5.02564001083374,4.615379810333252,4.94359016418457,4.794869899749756,25891158.0,4.1733808517456055
2012-06-18,4.851280212402344,4.702559947967529,4.8051300048828125,4.794869899749756,19572111.0,4.1733808517456055
2012-06-19,4.8256402015686035,4.594870090484619,4.789740085601807,4.630770206451416,24611211.0,4.030551433563232
2012-06-20,4.702559947967529,4.615379810333252,4.651279926300049,4.687180042266846,13730856.0,4.079649925231934
2012-06-21,4.815380096435547,4.625639915466309,4.666669845581055,4.8051300048828125,13593321.0,4.182311534881592
2012-06-25,4.800000190734863,4.323080062866211,4.748720169067383,4.369229793548584,36540151.0,3.802910566329956
2012-06-26,4.4410200119018555,4.312819957733154,4.32820987701416,4.369229793548584,21532093.0,3.802910566329956
2012-06-27,4.394869804382324,4.251279830932617,4.374360084533691,4.297430038452148,11527317.0,3.740417003631592
2012-06-28,4.379489898681641,4.276919841766357,4.307690143585205,4.282050132751465,8901471.0,3.7270305156707764
2012-06-29,4.400000095367432,4.205130100250244,4.282050132751465,4.3538498878479,11149288.0,3.7895238399505615
2012-07-02,4.492310047149658,4.3589701652526855,4.364099979400635,4.456409931182861,10366334.0,3.878791093826294
2012-07-03,4.630770206451416,4.400000095367432,4.4410200119018555,4.512819766998291,15844736.0,3.927888870239258
2012-07-04,4.594870090484619,4.405129909515381,4.512819766998291,4.533329963684082,8085688.0,3.9457406997680664
2012-07-05,4.538459777832031,4.3179497718811035,4.538459777832031,4.379489898681641,8614173.0,3.811840534210205
2012-07-06,4.548719882965088,4.3179497718811035,4.451280117034912,4.543590068817139,17392490.0,3.9546713829040527
2012-07-09,4.810259819030762,4.4410200119018555,4.471789836883545,4.635900020599365,38164313.0,4.035016059875488
2012-07-10,4.69743013381958,4.271790027618408,4.610260009765625,4.364099979400635,21425026.0,3.7984459400177
2012-07-11,4.410260200500488,4.235899925231934,4.3538498878479,4.261539936065674,13961167.0,3.709178924560547
2012-07-12,4.482049942016602,4.261539936065674,4.261539936065674,4.4410200119018555,14592060.0,3.865396022796631
2012-07-13,4.512819766998291,4.2923102378845215,4.415380001068115,4.343589782714844,9924353.0,3.7805936336517334
2012-07-16,4.348720073699951,4.015379905700684,4.348720073699951,4.02564001083374,16568134.0,3.5038552284240723
2012-07-17,4.153850078582764,3.9743599891662598,4.02564001083374,4.102560043334961,11695795.0,3.570805311203003
2012-07-18,4.138460159301758,3.753849983215332,4.066669940948486,3.810260057449341,38911548.0,3.316391944885254
2012-07-19,3.882050037384033,3.753849983215332,3.8051300048828125,3.820509910583496,14889759.0,3.3253133296966553
2012-07-20,3.794869899749756,3.656409978866577,3.794869899749756,3.7076900005340576,26098768.0,3.227116346359253
2012-07-23,3.7692298889160156,3.6205101013183594,3.6615400314331055,3.6820499897003174,13326945.0,3.2047996520996094
2012-07-24,3.7641000747680664,3.651279926300049,3.692310094833374,3.7179501056671143,12297331.0,3.23604679107666
2012-07-25,3.7076900005340576,3.589740037918091,3.692310094833374,3.615380048751831,18256927.0,3.146771192550659
2012-07-26,3.676919937133789,3.4615399837493896,3.615380048751831,3.507689952850342,18746898.0,3.05303955078125
2012-07-27,3.5384600162506104,3.4615399837493896,3.5179500579833984,3.5230801105499268,10969179.0,3.066434860229492
2012-07-30,3.5435900688171387,3.2410199642181396,3.5281999111175537,3.287179946899414,22212843.0,2.8611106872558594
2012-07-31,3.3538498878479004,3.184609889984131,3.2923099994659424,3.3179500102996826,16665228.0,2.887892723083496
2012-08-01,3.451280117034912,3.2974400520324707,3.3128199577331543,3.405129909515381,13501684.0,2.963772773742676
2012-08-02,3.4153800010681152,3.1948699951171875,3.3948700428009033,3.246150016784668,18129664.0,2.825399398803711
2012-08-03,3.307689905166626,3.2410199642181396,3.266669988632202,3.2923099994659424,12141598.0,2.8655760288238525
2012-08-06,3.4000000953674316,3.2564098834991455,3.271790027618408,3.3846099376678467,15598124.0,2.9459125995635986
2012-08-07,3.451280117034912,3.3538498878479004,3.389739990234375,3.446150064468384,19117454.0,2.9994759559631348
2012-08-08,3.5641000270843506,3.4153800010681152,3.4358999729156494,3.471790075302124,21824000.0,3.0217928886413574
2012-08-09,3.5179500579833984,3.430769920349121,3.451280117034912,3.492310047149658,15716682.0,3.0396533012390137
2012-08-10,3.48717999458313,3.389739990234375,3.471790075302124,3.405129909515381,14256939.0,2.963772773742676
2012-08-13,3.4000000953674316,3.2205100059509277,3.4000000953674316,3.225640058517456,22143119.0,2.8075475692749023
2012-08-14,3.3743600845336914,3.184609889984131,3.2205100059509277,3.3282101154327393,16329764.0,2.8968231678009033
2012-08-15,3.348720073699951,3.2512800693511963,3.3179500102996826,3.2769200801849365,7511025.0,2.8521809577941895
2012-08-16,3.3179500102996826,3.2410199642181396,3.2564098834991455,3.261539936065674,6248453.0,2.838794469833374
2012-08-17,3.307689905166626,3.2410199642181396,3.2820498943328857,3.3025600910186768,7094681.0,2.874497890472412
2012-08-20,3.2923099994659424,3.205130100250244,3.271790027618408,3.266669988632202,6856071.0,2.843259334564209
2012-08-21,3.3589699268341064,3.246150016784668,3.2564098834991455,3.2974400520324707,8529699.0,2.8700411319732666
2012-08-22,3.3282101154327393,3.246150016784668,3.3282101154327393,3.261539936065674,6599958.0,2.838794469833374
2012-08-23,3.3128199577331543,3.2358999252319336,3.2358999252319336,3.2974400520324707,5905432.0,2.8700411319732666
2012-08-24,3.3025600910186768,3.2307701110839844,3.266669988632202,3.2358999252319336,5250938.0,2.8164775371551514
2012-08-27,3.2410199642181396,3.0769200325012207,3.2307701110839844,3.1128199100494385,14301465.0,2.709350824356079
2012-08-28,3.1384599208831787,3.0717899799346924,3.1076900959014893,3.0871798992156982,7078784.0,2.6870338916778564
2012-08-29,3.1333301067352295,3.0717899799346924,3.0871798992156982,3.0871798992156982,7418605.0,2.6870338916778564
2012-08-30,3.2205100059509277,3.082050085067749,3.082050085067749,3.1589701175689697,17023406.0,2.749519109725952
2012-08-31,3.2512800693511963,3.1282100677490234,3.1384599208831787,3.2153799533843994,10686000.0,2.798617362976074
2012-09-03,3.3948700428009033,3.179490089416504,3.179490089416504,3.369230031967163,25091020.0,2.932526111602783
2012-09-04,3.405129909515381,3.333329916000366,3.333329916000366,3.3846099376678467,13321337.0,2.9459125995635986
2012-09-05,3.430769920349121,3.348720073699951,3.3846099376678467,3.3948700428009033,13567936.0,2.9548428058624268
2012-09-06,3.4615399837493896,3.3794898986816406,3.3846099376678467,3.3948700428009033,10618095.0,2.9548428058624268
2012-09-07,3.6717898845672607,3.4000000953674316,3.4153800010681152,3.5435900688171387,32800220.0,3.0842862129211426
2012-09-10,3.7025599479675293,3.5384600162506104,3.569230079650879,3.553849935531616,18066221.0,3.0932164192199707
2012-09-11,3.5846099853515625,3.4820499420166016,3.51282000541687,3.553849935531616,10420761.0,3.0932164192199707
2012-09-12,3.6051299571990967,3.4974400997161865,3.5589699745178223,3.574359893798828,11049322.0,3.1110680103302
2012-09-13,3.594870090484619,3.5025599002838135,3.5641000270843506,3.507689952850342,9035395.0,3.05303955078125
2012-09-14,3.5641000270843506,3.4358999729156494,3.5589699745178223,3.4820499420166016,11997378.0,3.0307226181030273
2012-09-17,3.4974400997161865,3.2102599143981934,3.4615399837493896,3.261539936065674,19459849.0,2.838794469833374
2012-09-18,3.2923099994659424,3.205130100250244,3.246150016784668,3.225640058517456,8123454.0,2.8075475692749023
2012-09-19,3.266669988632202,3.184609889984131,3.2307701110839844,3.246150016784668,6304821.0,2.825399398803711
2012-09-20,3.2410199642181396,3.0923099517822266,3.2358999252319336,3.0974299907684326,12960852.0,2.695955514907837
2012-09-21,3.1538500785827637,3.0769200325012207,3.117949962615967,3.1076900959014893,10354238.0,2.704885721206665
2012-09-24,3.1743600368499756,3.0717899799346924,3.0769200325012207,3.1538500785827637,6314390.0,2.7450623512268066
2012-09-25,3.3128199577331543,3.1538500785827637,3.1589701175689697,3.1743600368499756,15317655.0,2.7629141807556152
2012-09-26,3.2102599143981934,3.1076900959014893,3.1076900959014893,3.117949962615967,9201773.0,2.713815689086914
2012-09-27,3.2410199642181396,3.102560043334961,3.1076900959014893,3.200000047683716,13531412.0,2.785231113433838
2012-09-28,3.343590021133423,3.1743600368499756,3.1743600368499756,3.2974400520324707,16325415.0,2.8700411319732666
2012-10-08,3.307689905166626,3.225640058517456,3.2923099994659424,3.246150016784668,7992244.0,2.825399398803711
2012-10-09,3.3179500102996826,3.2358999252319336,3.2564098834991455,3.3025600910186768,14385042.0,2.874497890472412
2012-10-10,3.3589699268341064,3.2820498943328857,3.2820498943328857,3.3589699268341064,11214812.0,2.923595905303955
2012-10-11,3.3589699268341064,3.2564098834991455,3.3589699268341064,3.261539936065674,9958646.0,2.838794469833374
2012-10-12,3.3128199577331543,3.2153799533843994,3.266669988632202,3.2410199642181396,8054081.0,2.820934295654297
2012-10-15,3.2820498943328857,3.164099931716919,3.246150016784668,3.179490089416504,8660359.0,2.7673795223236084
2012-10-16,3.261539936065674,3.1692299842834473,3.189739942550659,3.225640058517456,7106197.0,2.8075475692749023
2012-10-17,3.307689905166626,3.1948699951171875,3.2307701110839844,3.2923099994659424,9280494.0,2.8655760288238525
2012-10-18,3.4205100536346436,3.2820498943328857,3.323080062866211,3.3794898986816406,18464238.0,2.9414560794830322
2012-10-19,3.4358999729156494,3.348720073699951,3.348720073699951,3.3640999794006348,13191767.0,2.928061008453369
2012-10-22,3.4820499420166016,3.333329916000366,3.348720073699951,3.4615399837493896,18569760.0,3.012871265411377
2012-10-23,3.5641000270843506,3.405129909515381,3.4615399837493896,3.4205100536346436,21892027.0,2.977159261703491
2012-10-24,3.5281999111175537,3.3743600845336914,3.4000000953674316,3.5025599002838135,19153502.0,3.048574447631836
2012-10-25,3.48717999458313,3.3794898986816406,3.48717999458313,3.3948700428009033,15426453.0,2.9548428058624268
2012-10-26,3.410259962081909,3.2205100059509277,3.3846099376678467,3.2410199642181396,12974383.0,2.820934295654297
2012-10-29,3.261539936065674,3.205130100250244,3.2564098834991455,3.2358999252319336,7173808.0,2.8164775371551514
2012-10-30,3.389739990234375,3.2307701110839844,3.2512800693511963,3.3025600910186768,11028147.0,2.874497890472412
2012-10-31,3.348720073699951,3.271790027618408,3.333329916000366,3.3025600910186768,8447838.0,2.874497890472412
2012-11-01,3.507689952850342,3.287179946899414,3.2974400520324707,3.430769920349121,49443289.0,2.9860894680023193
2012-11-02,3.5589699745178223,3.4153800010681152,3.4205100536346436,3.5230801105499268,42682027.0,3.066434860229492
2012-11-05,3.5230801105499268,3.4205100536346436,3.507689952850342,3.4564099311828613,26996045.0,3.008405923843384
2012-11-06,3.466670036315918,3.3538498878479004,3.4615399837493896,3.410259962081909,17515340.0,2.9682376384735107
2012-11-07,3.425640106201172,3.333329916000366,3.3794898986816406,3.4000000953674316,11891016.0,2.959307909011841
2012-11-08,3.430769920349121,3.287179946899414,3.3743600845336914,3.2923099994659424,16904394.0,2.8655760288238525
2012-11-09,3.3282101154327393,3.2410199642181396,3.2820498943328857,3.266669988632202,9076540.0,2.843259334564209
2012-11-12,3.3538498878479004,3.266669988632202,3.266669988632202,3.348720073699951,11203399.0,2.9146745204925537
2012-11-13,3.389739990234375,3.2307701110839844,3.3640999794006348,3.2512800693511963,12897233.0,2.829864025115967
2012-11-14,3.410259962081909,3.2307701110839844,3.2410199642181396,3.323080062866211,20066467.0,2.89235782623291
2012-11-15,3.466670036315918,3.2923099994659424,3.3179500102996826,3.3794898986816406,26242940.0,2.9414560794830322
2012-11-16,3.5230801105499268,3.3589699268341064,3.3589699268341064,3.4564099311828613,30458110.0,3.008405923843384
2012-11-19,3.5025599002838135,3.4000000953674316,3.4410300254821777,3.48717999458313,20599801.0,3.0351877212524414
2012-11-20,3.6461501121520996,3.451280117034912,3.48717999458313,3.589740037918091,57578340.0,3.1244544982910156
2012-11-21,3.6615400314331055,3.533329963684082,3.5435900688171387,3.6461501121520996,30047483.0,3.173552989959717
2012-11-22,3.6410300731658936,3.5641000270843506,3.6410300731658936,3.5794899463653564,16013088.0,3.115532875061035
2012-11-23,3.697429895401001,3.51282000541687,3.5641000270843506,3.6461501121520996,24455987.0,3.173552989959717
2012-11-26,3.820509910583496,3.5846099853515625,3.6359000205993652,3.774359941482544,22762935.0,3.2851450443267822
2012-11-27,3.7641000747680664,3.594870090484619,3.7281999588012695,3.615380048751831,26310523.0,3.146771192550659
2012-11-28,3.666670083999634,3.48717999458313,3.569230079650879,3.553849935531616,23789590.0,3.0932164192199707
2012-11-29,3.6051299571990967,3.425640106201172,3.5641000270843506,3.4615399837493896,21222111.0,3.012871265411377
2012-11-30,3.7794899940490723,3.430769920349121,3.4615399837493896,3.676919937133789,27268805.0,3.2003345489501953
2012-12-03,3.774359941482544,3.615380048751831,3.6717898845672607,3.6205101013183594,25676808.0,3.151236057281494
2012-12-04,3.7692298889160156,3.466670036315918,3.589740037918091,3.7435901165008545,24946338.0,3.2583632469177246
2012-12-05,4.08204984664917,3.697429895401001,3.7179501056671143,3.8615400791168213,47958243.0,3.361025333404541
2012-12-06,4.041029930114746,3.8461499214172363,3.958970069885254,3.8923099040985107,59002926.0,3.3878066539764404
2012-12-07,3.964099884033203,3.8307700157165527,3.8871800899505615,3.9230799674987793,35885727.0,3.414588451385498
2012-12-10,3.9846200942993164,3.8717899322509766,3.9128201007843018,3.964099884033203,36350692.0,3.450291633605957
2012-12-11,4.0307698249816895,3.9128201007843018,3.964099884033203,3.9230799674987793,21752140.0,3.414588451385498
2012-12-12,3.9487199783325195,3.7897400856018066,3.9128201007843018,3.8717899322509766,40990509.0,3.3699464797973633
2012-12-13,4.035900115966797,3.8051300048828125,3.8871800899505615,3.8666698932647705,45217762.0,3.3654897212982178
2012-12-14,4.189740180969238,3.8461499214172363,3.917949914932251,4.143589973449707,85024430.0,3.6065165996551514
2012-12-17,4.235899925231934,4.061540126800537,4.179490089416504,4.112820148468018,56975189.0,3.579735517501831
2012-12-18,4.246150016784668,4.0307698249816895,4.13332986831665,4.066669940948486,54484657.0,3.5395667552948
2012-12-19,4.148719787597656,4.015379905700684,4.0512800216674805,4.097430229187012,29257901.0,3.566340208053589
2012-12-20,4.297430038452148,4.117949962615967,4.13332986831665,4.1743597984313965,58633409.0,3.633298873901367
2012-12-21,4.425640106201172,4.158969879150391,4.189740180969238,4.276919841766357,62309270.0,3.7225654125213623
2012-12-24,4.379489898681641,4.179490089416504,4.297430038452148,4.241020202636719,33489652.0,3.6913187503814697
2012-12-25,4.446149826049805,4.1743597984313965,4.210259914398193,4.394869804382324,61632542.0,3.8252270221710205
2012-12-26,4.5640997886657715,4.364099979400635,4.410260200500488,4.466670036315918,50814675.0,3.887720823287964
2012-12-27,4.512819766998291,4.307690143585205,4.461540222167969,4.312819957733154,47201228.0,3.753812074661255
2012-12-28,4.394869804382324,4.241020202636719,4.276919841766357,4.389739990234375,49634510.0,3.8207621574401855
2012-12-31,4.538459777832031,4.333330154418945,4.400000095367432,4.4359002113342285,49583792.0,3.8609392642974854
2013-01-04,4.651279926300049,4.446149826049805,4.517950057983398,4.5640997886657715,56715960.0,3.972522258758545
2013-01-07,4.589739799499512,4.456409931182861,4.533329963684082,4.492310047149658,40906667.0,3.9100382328033447
2013-01-08,4.517950057983398,4.251279830932617,4.517950057983398,4.276919841766357,101372087.0,3.7225654125213623
2013-01-09,4.302559852600098,4.158969879150391,4.256410121917725,4.225639820098877,61759454.0,3.677931785583496
2013-01-10,4.312819957733154,4.1948699951171875,4.220510005950928,4.271790027618408,40378702.0,3.7181005477905273
2013-01-11,4.271790027618408,4.015379905700684,4.271790027618408,4.035900115966797,74712073.0,3.5127856731414795
2013-01-14,4.179490089416504,4.010260105133057,4.041029930114746,4.153850078582764,61390791.0,3.615447521209717
2013-01-15,4.199999809265137,4.153850078582764,4.153850078582764,4.179490089416504,40106270.0,3.6377639770507812
2013-01-16,4.179490089416504,4.0,4.169229984283447,4.076920032501221,48679889.0,3.5484888553619385
2013-01-17,4.179490089416504,4.02564001083374,4.0717902183532715,4.08204984664917,33976226.0,3.5529534816741943
2013-01-18,4.210259914398193,4.046150207519531,4.076920032501221,4.199999809265137,38328745.0,3.6556150913238525
2013-01-21,4.241020202636719,4.097430229187012,4.205130100250244,4.138460159301758,39170244.0,3.6020524501800537
2013-01-22,4.123079776763916,3.953850030899048,4.117949962615967,3.9846200942993164,54087793.0,3.4681520462036133
2013-01-23,4.035900115966797,3.9487199783325195,3.979490041732788,4.0307698249816895,25981330.0,3.5083200931549072
2013-01-24,4.076920032501221,3.8923099040985107,4.0,3.9076900482177734,40281937.0,3.401193141937256
2013-01-25,3.943589925765991,3.820509910583496,3.902559995651245,3.8410298824310303,26218169.0,3.3431735038757324
2013-01-28,4.020510196685791,3.8410298824310303,3.856410026550293,4.020510196685791,39278288.0,3.4993903636932373
2013-01-29,4.123079776763916,4.02564001083374,4.08204984664917,4.05640983581543,52783485.0,3.5306365489959717
2013-01-30,4.087180137634277,3.953850030899048,4.061540126800537,4.066669940948486,31235499.0,3.5395667552948
2013-01-31,4.05640983581543,3.9282100200653076,4.0307698249816895,3.953850030899048,24859828.0,3.4413702487945557
2013-02-01,4.005129814147949,3.902559995651245,3.958970069885254,3.9846200942993164,22601995.0,3.4681520462036133
2013-02-04,4.046150207519531,3.917949914932251,4.0,3.979490041732788,27215947.0,3.4636871814727783
2013-02-05,4.117949962615967,3.938460111618042,3.953850030899048,4.092309951782227,36377696.0,3.5618836879730225
2013-02-06,4.092309951782227,4.0,4.076920032501221,4.020510196685791,30545767.0,3.4993903636932373
2013-02-07,4.020510196685791,3.9487199783325195,4.020510196685791,3.9692299365997314,20174867.0,3.454756736755371
2013-02-08,4.0,3.9487199783325195,3.958970069885254,3.9743599891662598,23848693.0,3.4592220783233643
2013-02-18,4.179490089416504,3.964099884033203,3.964099884033203,4.143589973449707,62558316.0,3.6065165996551514
2013-02-19,4.164100170135498,4.05640983581543,4.123079776763916,4.123079776763916,38664845.0,3.588665008544922
2013-02-20,4.1743597984313965,4.0512800216674805,4.112820148468018,4.164100170135498,27623662.0,3.624368667602539
2013-02-21,4.123079776763916,4.05640983581543,4.123079776763916,4.087180137634277,32083997.0,3.5574185848236084
2013-02-22,4.143589973449707,4.076920032501221,4.08204984664917,4.102560043334961,21379491.0,3.570805311203003
2013-02-25,4.123079776763916,3.902559995651245,4.102560043334961,4.0,34261687.0,3.4815382957458496
2013-02-26,3.979490041732788,3.8256399631500244,3.9487199783325195,3.8307700157165527,24929603.0,3.3342432975769043
2013-02-27,3.8871800899505615,3.815380096435547,3.8461499214172363,3.8615400791168213,13719117.0,3.361025333404541
2013-02-28,3.964099884033203,3.856410026550293,3.8666698932647705,3.9487199783325195,22687975.0,3.4369053840637207
2013-03-01,3.964099884033203,3.8615400791168213,3.938460111618042,3.9076900482177734,25320880.0,3.401193141937256
2013-03-04,3.7025599479675293,3.5179500579833984,3.7025599479675293,3.5179500579833984,49328890.0,3.061969757080078
2013-03-05,3.4769198894500732,3.3640999794006348,3.389739990234375,3.466670036315918,40187230.0,3.017336130142212
2013-03-06,3.4974400997161865,3.4410300254821777,3.4820499420166016,3.466670036315918,26763570.0,3.017336130142212
2013-03-07,3.507689952850342,3.4153800010681152,3.4769198894500732,3.466670036315918,29353080.0,3.017336130142212
2013-03-08,3.4769198894500732,3.405129909515381,3.4769198894500732,3.4410300254821777,24059392.0,2.9950194358825684
2013-03-11,3.4564099311828613,3.4000000953674316,3.4358999729156494,3.430769920349121,12193591.0,2.9860894680023193
2013-03-12,3.466670036315918,3.307689905166626,3.4410300254821777,3.343590021133423,26660290.0,2.9102094173431396
2013-03-13,3.3794898986816406,3.2769200801849365,3.343590021133423,3.3128199577331543,15026557.0,2.883427619934082
2013-03-14,3.3640999794006348,3.287179946899414,3.307689905166626,3.348720073699951,12272346.0,2.9146745204925537
2013-03-15,3.3589699268341064,3.2769200801849365,3.3589699268341064,3.2974400520324707,19846339.0,2.8700411319732666
2013-03-18,3.3384599685668945,3.266669988632202,3.2974400520324707,3.307689905166626,15784930.0,2.878962278366089
2013-03-19,3.389739990234375,3.287179946899414,3.307689905166626,3.369230031967163,20018889.0,2.932526111602783
2013-03-20,3.4564099311828613,3.369230031967163,3.3846099376678467,3.446150064468384,23441554.0,2.9994759559631348
2013-03-21,3.446150064468384,3.3743600845336914,3.4410300254821777,3.405129909515381,21076146.0,2.963772773742676
2013-03-22,3.430769920349121,3.3846099376678467,3.410259962081909,3.4205100536346436,13150780.0,2.977159261703491
2013-03-25,3.430769920349121,3.3794898986816406,3.4153800010681152,3.405129909515381,10365396.0,2.963772773742676
2013-03-26,3.466670036315918,3.389739990234375,3.4205100536346436,3.410259962081909,17144827.0,2.9682376384735107
2013-03-27,3.430769920349121,3.3128199577331543,3.4205100536346436,3.3538498878479004,19693859.0,2.9191391468048096
2013-03-28,3.3282101154327393,3.205130100250244,3.3282101154327393,3.2102599143981934,20160890.0,2.794160842895508
2013-03-29,3.2512800693511963,3.1948699951171875,3.205130100250244,3.225640058517456,12738345.0,2.8075475692749023
2013-04-01,3.2974400520324707,3.2153799533843994,3.2307701110839844,3.2564098834991455,20660269.0,2.83432936668396
2013-04-02,3.3179500102996826,3.2307701110839844,3.2564098834991455,3.2820498943328857,15491677.0,2.8566458225250244
2013-04-03,3.2923099994659424,3.225640058517456,3.2820498943328857,3.2410199642181396,13964106.0,2.820934295654297
2013-04-08,3.1948699951171875,3.1282100677490234,3.189739942550659,3.184609889984131,10507241.0,2.7718355655670166
2013-04-09,3.2564098834991455,3.179490089416504,3.184609889984131,3.2410199642181396,9831790.0,2.820934295654297
2013-04-10,3.3025600910186768,3.225640058517456,3.246150016784668,3.271790027618408,12714220.0,2.8477158546447754
2013-04-11,3.2974400520324707,3.225640058517456,3.266669988632202,3.246150016784668,10440077.0,2.825399398803711
2013-04-12,3.261539936065674,3.200000047683716,3.246150016784668,3.205130100250244,7894742.0,2.789696216583252
2013-04-15,3.2564098834991455,3.184609889984131,3.189739942550659,3.2205100059509277,10447152.0,2.8030824661254883
2013-04-16,3.287179946899414,3.1538500785827637,3.1948699951171875,3.2769200801849365,18181423.0,2.8521809577941895
2013-04-17,3.3282101154327393,3.261539936065674,3.271790027618408,3.323080062866211,20545182.0,2.89235782623291
2013-04-18,3.4769198894500732,3.287179946899414,3.3025600910186768,3.430769920349121,42801437.0,2.9860894680023193
2013-04-19,3.446150064468384,3.3948700428009033,3.410259962081909,3.430769920349121,26314947.0,2.9860894680023193
2013-04-22,3.425640106201172,3.3384599685668945,3.3589699268341064,3.348720073699951,20091470.0,2.9146745204925537
2013-04-23,3.333329916000366,3.164099931716919,3.3282101154327393,3.179490089416504,30016277.0,2.7673795223236084
2013-04-24,3.2564098834991455,3.1692299842834473,3.189739942550659,3.2205100059509277,13182633.0,2.8030824661254883
2013-04-25,3.225640058517456,3.164099931716919,3.2153799533843994,3.1692299842834473,14053876.0,2.7584493160247803
2013-04-26,3.205130100250244,3.1538500785827637,3.1743600368499756,3.164099931716919,10138305.0,2.753983736038208
2013-05-02,3.2205100059509277,3.1487200260162354,3.1589701175689697,3.189739942550659,11541006.0,2.7763004302978516
2013-05-03,3.261539936065674,3.189739942550659,3.2153799533843994,3.2358999252319336,15532042.0,2.8164775371551514
2013-05-06,3.2564098834991455,3.2153799533843994,3.2512800693511963,3.2358999252319336,16116646.0,2.8164775371551514
2013-05-07,3.323080062866211,3.2307701110839844,3.2410199642181396,3.3128199577331543,26053047.0,2.883427619934082
2013-05-08,3.3538498878479004,3.287179946899414,3.3179500102996826,3.323080062866211,15268714.0,2.89235782623291
2013-05-09,3.333329916000366,3.2358999252319336,3.323080062866211,3.2974400520324707,17259309.0,2.8700411319732666
2013-05-10,3.3846099376678467,3.261539936065674,3.307689905166626,3.3538498878479004,25136451.0,2.9191391468048096
2013-05-13,3.369230031967163,3.3128199577331543,3.3640999794006348,3.333329916000366,12479331.0,2.9012792110443115
2013-05-14,3.343590021133423,3.287179946899414,3.333329916000366,3.307689905166626,16208394.0,2.878962278366089
2013-05-15,3.343590021133423,3.2974400520324707,3.2974400520324707,3.3282101154327393,12553023.0,2.8968231678009033
2013-05-16,3.3948700428009033,3.3025600910186768,3.3128199577331543,3.389739990234375,22194956.0,2.9503774642944336
2013-05-17,3.5025599002838135,3.369230031967163,3.3846099376678467,3.4410300254821777,49652181.0,2.9950194358825684
2013-05-20,3.5641000270843506,3.4410300254821777,3.4769198894500732,3.5025599002838135,54589713.0,3.048574447631836
2013-05-21,3.5179500579833984,3.4564099311828613,3.4974400997161865,3.4974400997161865,24962100.0,3.0441181659698486
2013-05-22,3.6256399154663086,3.466670036315918,3.492310047149658,3.5435900688171387,45880225.0,3.0842862129211426
2013-05-23,3.610260009765625,3.451280117034912,3.533329963684082,3.4564099311828613,36132780.0,3.008405923843384
2013-05-24,3.48717999458313,3.4205100536346436,3.446150064468384,3.466670036315918,20022765.0,3.017336130142212
2013-05-27,3.589740037918091,3.4410300254821777,3.4564099311828613,3.5589699745178223,35902793.0,3.097672939300537
2013-05-28,3.697429895401001,3.5179500579833984,3.5641000270843506,3.692310094833374,57180813.0,3.2137300968170166
2013-05-29,3.7641000747680664,3.6410300731658936,3.697429895401001,3.6461501121520996,38204606.0,3.173552989959717
2013-05-30,3.666670083999634,3.589740037918091,3.6256399154663086,3.6461501121520996,21464451.0,3.173552989959717
2013-05-31,3.692310094833374,3.5641000270843506,3.6461501121520996,3.5794899463653564,20917538.0,3.115532875061035
2013-06-03,3.6615400314331055,3.5230801105499268,3.5589699745178223,3.594870090484619,17962454.0,3.2004480361938477
2013-06-04,3.610260009765625,3.4974400997161865,3.594870090484619,3.51282000541687,14450896.0,3.1274003982543945
2013-06-05,3.533329963684082,3.4358999729156494,3.5025599002838135,3.5025599002838135,12476318.0,3.1182663440704346
2013-06-06,3.5179500579833984,3.4000000953674316,3.5025599002838135,3.405129909515381,12185819.0,3.0315260887145996
2013-06-07,3.4205100536346436,3.307689905166626,3.3846099376678467,3.3538498878479004,19832359.0,2.985872268676758
2013-06-13,3.2820498943328857,3.1692299842834473,3.2820498943328857,3.189739942550659,24884632.0,2.8397679328918457
2013-06-14,3.2205100059509277,3.1692299842834473,3.205130100250244,3.200000047683716,11039139.0,2.848902702331543
2013-06-17,3.225640058517456,3.1333301067352295,3.200000047683716,3.2102599143981934,13586389.0,2.858036756515503
2013-06-18,3.2205100059509277,3.179490089416504,3.2102599143981934,3.2102599143981934,11013169.0,2.858036756515503
2013-06-19,3.205130100250244,3.117949962615967,3.205130100250244,3.184609889984131,12205921.0,2.8352010250091553
2013-06-20,3.164099931716919,3.0717899799346924,3.1589701175689697,3.082050085067749,13480874.0,2.74389386177063
2013-06-21,3.0974299907684326,3.0,3.046149969100952,3.046149969100952,12332238.0,2.71193265914917
2013-06-24,3.046149969100952,2.7435901165008545,3.046149969100952,2.7435901165008545,22278845.0,2.4425692558288574
2013-06-25,2.733330011367798,2.471790075302124,2.733330011367798,2.6051299571990967,31793020.0,2.319300413131714
2013-06-26,2.6359000205993652,2.5384600162506104,2.6051299571990967,2.589740037918091,20013366.0,2.3055989742279053
2013-06-27,2.676919937133789,2.5846099853515625,2.630769968032837,2.594870090484619,18910776.0,2.310166120529175
2013-06-28,2.7692298889160156,2.5384600162506104,2.5846099853515625,2.6871800422668457,30286432.0,2.392348051071167
2013-07-01,2.7076900005340576,2.6205101013183594,2.6461501121520996,2.6615400314331055,11391426.0,2.369521141052246
2013-07-02,2.6717898845672607,2.5846099853515625,2.666670083999634,2.6410300731658936,15229361.0,2.351261615753174
2013-07-03,2.630769968032837,2.4820499420166016,2.6256399154663086,2.5384600162506104,26696525.0,2.2599453926086426
2013-07-04,2.610260009765625,2.507689952850342,2.5384600162506104,2.574359893798828,17476584.0,2.2919063568115234
2013-07-05,2.676919937133789,2.589740037918091,2.589740037918091,2.615380048751831,25491144.0,2.328425645828247
2013-07-08,2.5846099853515625,2.48717999458313,2.5641000270843506,2.492310047149658,12331874.0,2.2188587188720703
2013-07-09,2.51282000541687,2.446150064468384,2.4769198894500732,2.4820499420166016,12603175.0,2.2097246646881104
2013-07-10,2.569230079650879,2.466670036315918,2.466670036315918,2.553849935531616,16088523.0,2.273646593093872
2013-07-11,2.7076900005340576,2.5641000270843506,2.5794899463653564,2.6615400314331055,34112426.0,2.369521141052246
2013-07-12,2.697429895401001,2.5846099853515625,2.656409978866577,2.594870090484619,25792497.0,2.310166120529175
2013-07-15,2.6717898845672607,2.5846099853515625,2.5999999046325684,2.656409978866577,18848748.0,2.3649542331695557
2013-07-16,2.676919937133789,2.615380048751831,2.6615400314331055,2.666670083999634,21606750.0,2.3740885257720947
2013-07-17,2.794869899749756,2.6205101013183594,2.656409978866577,2.697429895401001,36718349.0,2.4014732837677
2013-07-18,2.7230799198150635,2.656409978866577,2.6820499897003174,2.6615400314331055,15817321.0,2.369521141052246
2013-07-19,2.6871800422668457,2.4769198894500732,2.6461501121520996,2.48717999458313,19216048.0,2.214291572570801
2013-07-22,2.5641000270843506,2.451280117034912,2.492310047149658,2.5589699745178223,30864839.0,2.2782046794891357
2013-07-23,2.6615400314331055,2.574359893798828,2.6051299571990967,2.630769968032837,18968835.0,2.3421270847320557
2013-07-24,2.6820499897003174,2.615380048751831,2.615380048751831,2.6615400314331055,19807669.0,2.369521141052246
2013-07-25,2.692310094833374,2.574359893798828,2.6717898845672607,2.6205101013183594,13425457.0,2.332993268966675
2013-07-26,2.6410300731658936,2.589740037918091,2.6051299571990967,2.5999999046325684,9223057.0,2.3147332668304443
2013-07-29,2.594870090484619,2.5281999111175537,2.594870090484619,2.533329963684082,12967351.0,2.255378246307373
2013-07-30,2.630769968032837,2.533329963684082,2.533329963684082,2.594870090484619,13165031.0,2.310166120529175
2013-07-31,2.733330011367798,2.6205101013183594,2.666670083999634,2.6205101013183594,23902220.0,2.332993268966675
2013-08-01,2.6820499897003174,2.6256399154663086,2.6410300731658936,2.676919937133789,18021742.0,2.383213520050049
2013-08-02,2.897429943084717,2.7076900005340576,2.738460063934326,2.820509910583496,63198803.0,2.5110490322113037
2013-08-05,2.8410298824310303,2.753849983215332,2.7794899940490723,2.835900068283081,24191579.0,2.5247507095336914
2013-08-06,2.8307700157165527,2.7641000747680664,2.820509910583496,2.8051300048828125,24815750.0,2.49735689163208
2013-08-07,2.8923099040985107,2.7897400856018066,2.8051300048828125,2.799999952316284,24152598.0,2.4927895069122314
2013-08-08,2.810260057449341,2.7179501056671143,2.810260057449341,2.753849983215332,15739265.0,2.4517033100128174
2013-08-09,2.7794899940490723,2.7230799198150635,2.7641000747680664,2.7692298889160156,10795145.0,2.46539568901062
2013-08-12,2.8717899322509766,2.753849983215332,2.7692298889160156,2.8461499214172363,24235220.0,2.5338761806488037
2013-08-13,2.938460111618042,2.856410026550293,2.8666698932647705,2.897429943084717,25815798.0,2.5795297622680664
2013-08-14,2.953850030899048,2.8410298824310303,2.902559995651245,2.8615400791168213,17557823.0,2.5475776195526123
2013-08-15,2.8871800899505615,2.7846200466156006,2.8461499214172363,2.794869899749756,12190805.0,2.488222599029541
2013-08-16,3.0769200325012207,2.7281999588012695,2.794869899749756,2.758970022201538,29481566.0,2.456261396408081
2013-08-19,2.8410298824310303,2.7076900005340576,2.738460063934326,2.8307700157165527,18325692.0,2.520183563232422
2013-08-20,2.8461499214172363,2.7897400856018066,2.815380096435547,2.794869899749756,11753063.0,2.488222599029541
2013-08-21,2.820509910583496,2.7641000747680664,2.7846200466156006,2.815380096435547,8246464.0,2.5064823627471924
2013-08-22,2.8410298824310303,2.7794899940490723,2.810260057449341,2.7846200466156006,7992478.0,2.4790971279144287
2013-08-23,2.8051300048828125,2.7076900005340576,2.794869899749756,2.7846200466156006,18805819.0,2.4790971279144287
2013-08-26,2.835900068283081,2.758970022201538,2.7846200466156006,2.815380096435547,16966803.0,2.5064823627471924
2013-08-27,2.815380096435547,2.815380096435547,2.815380096435547,2.815380096435547,0.0,2.5064823627471924
2013-08-28,2.815380096435547,2.738460063934326,2.7641000747680664,2.774359941482544,18562379.0,2.4699630737304688
2013-08-29,2.794869899749756,2.7435901165008545,2.774359941482544,2.7846200466156006,14139754.0,2.4790971279144287
2013-08-30,2.943589925765991,2.7487199306488037,2.774359941482544,2.8615400791168213,42446307.0,2.5475776195526123
2013-09-02,2.8923099040985107,2.7897400856018066,2.8615400791168213,2.820509910583496,17931445.0,2.5110490322113037
2013-09-03,2.964099884033203,2.820509910583496,2.8256399631500244,2.938460111618042,37372795.0,2.616058588027954
2013-09-04,3.0769200325012207,2.9230799674987793,3.0769200325012207,2.938460111618042,36109632.0,2.616058588027954
2013-09-05,2.9487199783325195,2.856410026550293,2.9230799674987793,2.902559995651245,23260288.0,2.584097146987915
2013-09-06,2.9487199783325195,2.8717899322509766,2.876919984817505,2.917949914932251,24138082.0,2.5977985858917236
2013-09-09,3.0,2.897429943084717,2.9128201007843018,2.9692299365997314,33384719.0,2.6434521675109863
2013-09-10,3.020509958267212,2.943589925765991,2.9692299365997314,3.0102601051330566,33113971.0,2.6799802780151367
2013-09-11,3.1333301067352295,2.9948699474334717,3.0102601051330566,3.0871798992156982,44069003.0,2.7484607696533203
2013-09-12,3.0974299907684326,3.0256400108337402,3.0717899799346924,3.0717899799346924,17710130.0,2.7347593307495117
2013-09-13,3.2307701110839844,3.0153799057006836,3.061539888381958,3.200000047683716,43401224.0,2.848902702331543
2013-09-16,3.2307701110839844,3.0769200325012207,3.1743600368499756,3.1128199100494385,38902552.0,2.771287679672241
2013-09-17,3.1128199100494385,2.9948699474334717,3.1076900959014893,3.0,27798143.0,2.6708459854125977
2013-09-18,3.0512800216674805,2.953850030899048,2.9897398948669434,2.9846200942993164,16281177.0,2.657153606414795
2013-09-23,3.020509958267212,2.9487199783325195,3.0,3.0153799057006836,13957602.0,2.6845383644104004
2013-09-24,3.0153799057006836,2.9230799674987793,3.0153799057006836,2.9692299365997314,13585724.0,2.6434521675109863
2013-09-25,2.9948699474334717,2.9282100200653076,2.964099884033203,2.943589925765991,13938291.0,2.6206252574920654
2013-09-26,3.0102601051330566,2.882050037384033,2.964099884033203,2.902559995651245,17607039.0,2.584097146987915
2013-09-27,2.902559995651245,2.8307700157165527,2.902559995651245,2.8512799739837646,14436475.0,2.5384433269500732
2013-09-30,2.9076900482177734,2.835900068283081,2.8666698932647705,2.8871800899505615,9307554.0,2.570404529571533
2013-10-08,3.0769200325012207,2.882050037384033,2.897429943084717,2.9743599891662598,31577174.0,2.648019313812256
2013-10-09,3.061539888381958,2.964099884033203,2.9743599891662598,3.020509958267212,34287384.0,2.68910551071167
2013-10-10,3.0717899799346924,2.964099884033203,3.020509958267212,3.0256400108337402,20104176.0,2.6936731338500977
2013-10-11,3.2205100059509277,3.0,3.041019916534424,3.1589701175689697,59239133.0,2.8123741149902344
2013-10-14,3.2769200801849365,3.123080015182495,3.164099931716919,3.205130100250244,45753048.0,2.8534698486328125
2013-10-15,3.287179946899414,3.1589701175689697,3.205130100250244,3.261539936065674,36484427.0,2.9036903381347656
2013-10-16,3.2923099994659424,3.1538500785827637,3.2512800693511963,3.179490089416504,31708288.0,2.8306429386138916
2013-10-17,3.323080062866211,3.1743600368499756,3.184609889984131,3.179490089416504,30148150.0,2.8306429386138916
2013-10-18,3.2564098834991455,3.1333301067352295,3.179490089416504,3.1743600368499756,18167699.0,2.826075792312622
2013-10-21,3.200000047683716,3.1282100677490234,3.179490089416504,3.1692299842834473,25718011.0,2.8215084075927734
2013-10-22,3.271790027618408,3.1384599208831787,3.1692299842834473,3.2153799533843994,24221843.0,2.8625948429107666
2013-10-23,3.2153799533843994,3.056410074234009,3.1948699951171875,3.0769200325012207,23871248.0,2.7393267154693604
2013-10-24,3.0769200325012207,2.964099884033203,3.0769200325012207,2.9743599891662598,23730472.0,2.648019313812256
2013-10-25,2.9897398948669434,2.9128201007843018,2.9230799674987793,2.917949914932251,14951069.0,2.5977985858917236
2013-10-28,2.9692299365997314,2.8307700157165527,2.943589925765991,2.897429943084717,12081634.0,2.5795297622680664
2013-10-29,2.9230799674987793,2.7487199306488037,2.8871800899505615,2.815380096435547,18184377.0,2.5064823627471924
2013-10-30,2.8615400791168213,2.7846200466156006,2.810260057449341,2.8410298824310303,7880287.0,2.529317855834961
2013-10-31,2.943589925765991,2.815380096435547,2.8461499214172363,2.8307700157165527,12680553.0,2.520183563232422
2013-11-01,2.8666698932647705,2.7846200466156006,2.815380096435547,2.8461499214172363,10616956.0,2.5338761806488037
2013-11-04,2.882050037384033,2.7897400856018066,2.856410026550293,2.8461499214172363,9337099.0,2.5338761806488037
2013-11-05,2.8615400791168213,2.794869899749756,2.8461499214172363,2.8461499214172363,9717614.0,2.5338761806488037
2013-11-06,2.8871800899505615,2.8256399631500244,2.8410298824310303,2.8410298824310303,12210022.0,2.529317855834961
2013-11-07,2.8512799739837646,2.7846200466156006,2.815380096435547,2.815380096435547,7711821.0,2.5064823627471924
2013-11-08,2.815380096435547,2.6820499897003174,2.8051300048828125,2.738460063934326,16412808.0,2.438001871109009
2013-11-11,2.733330011367798,2.6410300731658936,2.7179501056671143,2.6717898845672607,8645752.0,2.3786466121673584
2013-11-12,2.7076900005340576,2.656409978866577,2.6717898845672607,2.7025599479675293,13949500.0,2.406040668487549
2013-11-13,2.738460063934326,2.656409978866577,2.697429895401001,2.666670083999634,11185480.0,2.3740885257720947
2013-11-14,2.7230799198150635,2.656409978866577,2.666670083999634,2.7179501056671143,9349085.0,2.4197421073913574
2013-11-15,2.8307700157165527,2.712820053100586,2.712820053100586,2.810260057449341,16386786.0,2.5019240379333496
2013-11-18,2.882050037384033,2.8051300048828125,2.815380096435547,2.882050037384033,11306244.0,2.5658376216888428
2013-11-19,2.882050037384033,2.820509910583496,2.8717899322509766,2.876919984817505,10901190.0,2.561269998550415
2013-11-20,2.8871800899505615,2.8256399631500244,2.876919984817505,2.856410026550293,11248731.0,2.5430104732513428
2013-11-21,2.8512799739837646,2.7846200466156006,2.8410298824310303,2.820509910583496,12824822.0,2.5110490322113037
2013-11-22,2.8410298824310303,2.774359941482544,2.8410298824310303,2.7794899940490723,9258986.0,2.47452974319458
2013-11-25,2.8307700157165527,2.7487199306488037,2.794869899749756,2.820509910583496,11402404.0,2.5110490322113037
2013-11-26,2.9076900482177734,2.7846200466156006,2.810260057449341,2.8871800899505615,19396349.0,2.570404529571533
2013-11-27,3.1743600368499756,2.9743599891662598,3.0,3.1743600368499756,44412720.0,2.826075792312622
2013-11-28,3.3282101154327393,3.1128199100494385,3.2820498943328857,3.2205100059509277,93610260.0,2.8671622276306152
2013-11-29,3.189739942550659,3.0769200325012207,3.179490089416504,3.1487200260162354,37018772.0,2.803248882293701
2013-12-02,3.0769200325012207,2.897429943084717,3.041019916534424,2.9743599891662598,52475761.0,2.648019313812256
2013-12-03,3.046149969100952,2.953850030899048,2.9897398948669434,3.0307700634002686,28107335.0,2.698239803314209
2013-12-04,3.0871798992156982,2.9743599891662598,3.0307700634002686,3.046149969100952,26171757.0,2.71193265914917
2013-12-05,3.041019916534424,2.938460111618042,3.0153799057006836,2.953850030899048,37362134.0,2.6297597885131836
2013-12-06,2.9692299365997314,2.9076900482177734,2.958970069885254,2.9692299365997314,21551017.0,2.6434521675109863
2013-12-09,3.0307700634002686,2.938460111618042,2.9692299365997314,2.958970069885254,19391468.0,2.634317636489868
2013-12-10,3.0153799057006836,2.938460111618042,2.964099884033203,3.0051300525665283,20150223.0,2.6754133701324463
2013-12-11,3.0,2.902559995651245,3.0,2.9333300590515137,18905244.0,2.6114912033081055
2013-12-12,2.943589925765991,2.882050037384033,2.9230799674987793,2.897429943084717,15626442.0,2.5795297622680664
2013-12-13,2.9282100200653076,2.8717899322509766,2.897429943084717,2.8923099040985107,11444329.0,2.5749714374542236
2013-12-16,2.9333300590515137,2.7641000747680664,2.9076900482177734,2.7846200466156006,25642014.0,2.4790971279144287
2013-12-17,2.8256399631500244,2.7641000747680664,2.7641000747680664,2.8051300048828125,11893635.0,2.49735689163208
2013-12-18,2.820509910583496,2.7641000747680664,2.810260057449341,2.774359941482544,6535140.0,2.4699630737304688
2013-12-19,2.799999952316284,2.738460063934326,2.774359941482544,2.7487199306488037,6520408.0,2.4471359252929688
2013-12-20,2.7692298889160156,2.6717898845672607,2.7487199306488037,2.7025599479675293,7472456.0,2.406040668487549
2013-12-23,2.738460063934326,2.6820499897003174,2.6820499897003174,2.712820053100586,7459319.0,2.415174961090088
2013-12-24,2.7435901165008545,2.692310094833374,2.7076900005340576,2.7281999588012695,7424708.0,2.4288673400878906
2013-12-25,2.738460063934326,2.692310094833374,2.7230799198150635,2.7230799198150635,7343384.0,2.424309253692627
2013-12-26,2.7179501056671143,2.6461501121520996,2.7179501056671143,2.656409978866577,8650042.0,2.3649542331695557
2013-12-27,2.7076900005340576,2.651279926300049,2.656409978866577,2.697429895401001,5576645.0,2.4014732837677
2013-12-30,2.856410026550293,2.7179501056671143,2.7230799198150635,2.738460063934326,22760230.0,2.438001871109009
2013-12-31,2.774359941482544,2.7076900005340576,2.7281999588012695,2.753849983215332,12027988.0,2.4517033100128174
2014-01-02,2.753849983215332,2.7076900005340576,2.753849983215332,2.733330011367798,9244027.0,2.43343448638916
2014-01-03,2.7179501056671143,2.6615400314331055,2.7076900005340576,2.692310094833374,8127637.0,2.3969149589538574
2014-01-06,2.697429895401001,2.589740037918091,2.6820499897003174,2.6051299571990967,10103382.0,2.319300413131714
2014-01-07,2.6256399154663086,2.5589699745178223,2.6051299571990967,2.5846099853515625,7521370.0,2.3010318279266357
2014-01-08,2.6205101013183594,2.553849935531616,2.589740037918091,2.5589699745178223,8867114.0,2.2782046794891357
2014-01-09,2.594870090484619,2.5435900688171387,2.569230079650879,2.553849935531616,7198820.0,2.273646593093872
2014-01-10,2.553849935531616,2.466670036315918,2.548719882965088,2.471790075302124,10518810.0,2.200590133666992
2014-01-13,2.492310047149658,2.4410300254821777,2.4769198894500732,2.4769198894500732,5457069.0,2.2051572799682617
2014-01-14,2.5641000270843506,2.466670036315918,2.471790075302124,2.548719882965088,6890564.0,2.2690794467926025
2014-01-15,2.7692298889160156,2.492310047149658,2.5435900688171387,2.533329963684082,26183328.0,2.255378246307373
2014-01-16,2.5641000270843506,2.507689952850342,2.5589699745178223,2.5230801105499268,9232512.0,2.2462527751922607
2014-01-17,2.548719882965088,2.471790075302124,2.51282000541687,2.5230801105499268,8528169.0,2.2462527751922607
2014-01-20,2.533329963684082,2.48717999458313,2.5179500579833984,2.4974400997161865,4304441.0,2.223426103591919
2014-01-21,2.5435900688171387,2.4974400997161865,2.5025599002838135,2.5230801105499268,4612141.0,2.2462527751922607
2014-01-22,2.5999999046325684,2.5230801105499268,2.5230801105499268,2.594870090484619,14721174.0,2.310166120529175
2014-01-23,2.5999999046325684,2.553849935531616,2.5846099853515625,2.5589699745178223,9387487.0,2.2782046794891357
2014-01-24,2.666670083999634,2.5384600162506104,2.553849935531616,2.610260009765625,22224916.0,2.3238675594329834
2014-01-27,2.610260009765625,2.569230079650879,2.589740037918091,2.5794899463653564,9587832.0,2.296473741531372
2014-01-28,2.6051299571990967,2.5230801105499268,2.5999999046325684,2.5435900688171387,11668786.0,2.264512538909912
2014-01-29,2.569230079650879,2.507689952850342,2.5641000270843506,2.5281999111175537,15173648.0,2.2508108615875244
2014-01-30,2.5384600162506104,2.4974400997161865,2.51282000541687,2.51282000541687,5218625.0,2.237118721008301
2014-02-07,2.5230801105499268,2.48717999458313,2.51282000541687,2.51282000541687,7121210.0,2.237118721008301
2014-02-10,2.610260009765625,2.51282000541687,2.5179500579833984,2.589740037918091,21090915.0,2.3055989742279053
2014-02-11,2.676919937133789,2.574359893798828,2.589740037918091,2.651279926300049,24010073.0,2.360387086868286
2014-02-12,2.6717898845672607,2.6205101013183594,2.6615400314331055,2.651279926300049,20526741.0,2.360387086868286
2014-02-13,2.6615400314331055,2.615380048751831,2.6410300731658936,2.6205101013183594,16616761.0,2.332993268966675
2014-02-14,2.835900068283081,2.6820499897003174,2.794869899749756,2.7025599479675293,47268863.0,2.406040668487549
2014-02-17,2.7076900005340576,2.651279926300049,2.676919937133789,2.7025599479675293,28128773.0,2.406040668487549
2014-02-18,2.6871800422668457,2.630769968032837,2.6820499897003174,2.6461501121520996,21323829.0,2.3558199405670166
2014-02-19,2.676919937133789,2.6359000205993652,2.6359000205993652,2.6615400314331055,15600865.0,2.369521141052246
2014-02-20,2.6820499897003174,2.6256399154663086,2.666670083999634,2.6410300731658936,15977184.0,2.351261615753174
2014-02-21,2.656409978866577,2.5641000270843506,2.6410300731658936,2.589740037918091,12301783.0,2.3055989742279053
2014-02-24,2.5641000270843506,2.446150064468384,2.5641000270843506,2.4564099311828613,27119835.0,2.1868977546691895
2014-02-25,2.471790075302124,2.3743600845336914,2.4615399837493896,2.405129909515381,19561311.0,2.1412439346313477
2014-02-26,2.425640106201172,2.3589699268341064,2.405129909515381,2.410259962081909,9844836.0,2.145811080932617
2014-02-27,2.4358999729156494,2.3538498878479004,2.4153800010681152,2.3589699268341064,11726841.0,2.1001484394073486
2014-02-28,2.3794898986816406,2.3025600910186768,2.3538498878479004,2.369230031967163,16511511.0,2.109282970428467
2014-03-03,2.3948700428009033,2.3538498878479004,2.3640999794006348,2.3794898986816406,10149847.0,2.1184170246124268
2014-03-04,2.3846099376678467,2.323080062866211,2.3846099376678467,2.333329916000366,20377061.0,2.077321767807007
2014-03-05,2.3743600845336914,2.307689905166626,2.343590021133423,2.3282101154327393,22546642.0,2.072763681411743
2014-03-06,2.425640106201172,2.348720073699951,2.3589699268341064,2.4205100536346436,30871559.0,2.1549365520477295
2014-03-07,2.4205100536346436,2.3538498878479004,2.4153800010681152,2.3640999794006348,16469491.0,2.1047158241271973
2014-03-10,2.3538498878479004,2.2358999252319336,2.3538498878479004,2.2512800693511963,20027537.0,2.004274368286133
2014-03-11,2.3025600910186768,2.2410199642181396,2.2512800693511963,2.2820498943328857,10105746.0,2.031668186187744
2014-03-12,2.3538498878479004,2.2512800693511963,2.266669988632202,2.2923099994659424,16861006.0,2.040802478790283
2014-03-13,2.348720073699951,2.2923099994659424,2.307689905166626,2.3384599685668945,12409341.0,2.0818891525268555
2014-03-14,2.3384599685668945,2.271790027618408,2.3179500102996826,2.2923099994659424,10590578.0,2.040802478790283
2014-03-17,2.348720073699951,2.307689905166626,2.3128199577331543,2.3384599685668945,9686533.0,2.0818891525268555
2014-03-18,2.3538498878479004,2.307689905166626,2.343590021133423,2.323080062866211,10036595.0,2.0681965351104736
2014-03-19,2.3179500102996826,2.266669988632202,2.3179500102996826,2.2974400520324707,13810564.0,2.045369863510132
2014-03-20,2.3589699268341064,2.2974400520324707,2.3179500102996826,2.3025600910186768,19515403.0,2.0499279499053955
2014-03-21,2.389739990234375,2.2769200801849365,2.3025600910186768,2.3794898986816406,29305703.0,2.1184170246124268
2014-03-24,2.4769198894500732,2.3589699268341064,2.3846099376678467,2.4564099311828613,36863147.0,2.1868977546691895
2014-03-25,2.4615399837493896,2.410259962081909,2.4410300254821777,2.425640106201172,19781736.0,2.159503936767578
2014-03-26,2.451280117034912,2.389739990234375,2.4358999729156494,2.410259962081909,13176189.0,2.145811080932617
2014-03-27,2.4769198894500732,2.3846099376678467,2.4153800010681152,2.430769920349121,25655210.0,2.1640703678131104
2014-03-28,2.5384600162506104,2.4205100536346436,2.430769920349121,2.4974400997161865,50947618.0,2.223426103591919
2014-03-31,2.51282000541687,2.405129909515381,2.507689952850342,2.4205100536346436,23707959.0,2.1549365520477295
2014-04-01,2.5025599002838135,2.405129909515381,2.410259962081909,2.492310047149658,23217425.0,2.2188587188720703
2014-04-02,2.5846099853515625,2.4820499420166016,2.48717999458313,2.5435900688171387,36420625.0,2.264512538909912
2014-04-03,2.5641000270843506,2.466670036315918,2.5641000270843506,2.48717999458313,22262566.0,2.214291572570801
2014-04-04,2.5281999111175537,2.471790075302124,2.4769198894500732,2.492310047149658,15772890.0,2.2188587188720703
2014-04-08,2.533329963684082,2.4820499420166016,2.5025599002838135,2.5179500579833984,16511240.0,2.241685628890991
2014-04-09,2.5281999111175537,2.48717999458313,2.5230801105499268,2.4974400997161865,14245670.0,2.223426103591919
2014-04-10,2.507689952850342,2.451280117034912,2.507689952850342,2.471790075302124,18747645.0,2.200590133666992
2014-04-11,2.471790075302124,2.425640106201172,2.4615399837493896,2.451280117034912,12535274.0,2.18233060836792
2014-04-14,2.4974400997161865,2.4358999729156494,2.446150064468384,2.492310047149658,12138660.0,2.2188587188720703
2014-04-15,2.651279926300049,2.4615399837493896,2.4974400997161865,2.51282000541687,40804457.0,2.237118721008301
2014-04-16,2.5589699745178223,2.471790075302124,2.4820499420166016,2.5230801105499268,20772476.0,2.2462527751922607
2014-04-17,2.5384600162506104,2.4769198894500732,2.5281999111175537,2.4820499420166016,12087359.0,2.2097246646881104
2014-04-18,2.492310047149658,2.4564099311828613,2.471790075302124,2.471790075302124,7200105.0,2.200590133666992
2014-04-21,2.471790075302124,2.3846099376678467,2.466670036315918,2.3948700428009033,11193050.0,2.1321096420288086
2014-04-22,2.610260009765625,2.3794898986816406,2.3846099376678467,2.5794899463653564,44270097.0,2.296473741531372
2014-04-23,2.5794899463653564,2.48717999458313,2.5384600162506104,2.5230801105499268,27363866.0,2.2462527751922607
2014-04-24,2.5794899463653564,2.4974400997161865,2.507689952850342,2.51282000541687,22533942.0,2.237118721008301
2014-04-25,2.553849935531616,2.4358999729156494,2.507689952850342,2.4358999729156494,19869776.0,2.168638229370117
2014-04-28,2.451280117034912,2.3025600910186768,2.4410300254821777,2.343590021133423,19930782.0,2.086456060409546
2014-04-29,2.3846099376678467,2.323080062866211,2.3384599685668945,2.3794898986816406,10663931.0,2.1184170246124268
2014-04-30,2.4410300254821777,2.3538498878479004,2.3794898986816406,2.405129909515381,12350034.0,2.1412439346313477
2014-05-05,2.4000000953674316,2.343590021133423,2.4000000953674316,2.3743600845336914,10209655.0,2.1138498783111572
2014-05-06,2.3846099376678467,2.3128199577331543,2.3743600845336914,2.323080062866211,14983310.0,2.0681965351104736
2014-05-07,2.343590021133423,2.2769200801849365,2.3282101154327393,2.2769200801849365,12139916.0,2.0271010398864746
2014-05-08,2.333329916000366,2.271790027618408,2.271790027618408,2.2923099994659424,10541590.0,2.040802478790283
2014-05-09,2.3025600910186768,2.2564098834991455,2.2974400520324707,2.2769200801849365,12197107.0,2.0271010398864746
2014-05-12,2.343590021133423,2.271790027618408,2.2923099994659424,2.3384599685668945,15797304.0,2.0818891525268555
2014-05-13,2.369230031967163,2.323080062866211,2.3384599685668945,2.348720073699951,10936807.0,2.0910232067108154
2014-05-14,2.4153800010681152,2.343590021133423,2.3794898986816406,2.348720073699951,14870555.0,2.0910232067108154
2014-05-15,2.343590021133423,2.271790027618408,2.333329916000366,2.2769200801849365,16543489.0,2.0271010398864746
2014-05-16,2.2923099994659424,2.266669988632202,2.2820498943328857,2.287179946899414,9936211.0,2.0362348556518555
2014-05-19,2.2923099994659424,2.2410199642181396,2.2923099994659424,2.271790027618408,10246431.0,2.022533655166626
2014-05-20,2.2974400520324707,2.271790027618408,2.287179946899414,2.2820498943328857,7878943.0,2.031668186187744
2014-05-21,2.2974400520324707,2.2512800693511963,2.2820498943328857,2.2974400520324707,6109392.0,2.045369863510132
2014-05-22,2.3282101154327393,2.2820498943328857,2.2974400520324707,2.2923099994659424,9349867.0,2.040802478790283
2014-05-23,2.343590021133423,2.2974400520324707,2.3025600910186768,2.333329916000366,14312428.0,2.077321767807007
2014-05-26,2.3384599685668945,2.3025600910186768,2.3384599685668945,2.3179500102996826,10896362.0,2.063629388809204
2014-05-27,2.333329916000366,2.3025600910186768,2.3179500102996826,2.307689905166626,14053228.0,2.054494619369507
2014-05-28,2.3282101154327393,2.2923099994659424,2.3128199577331543,2.3282101154327393,12374448.0,2.072763681411743
2014-05-29,2.3384599685668945,2.287179946899414,2.333329916000366,2.2974400520324707,11863571.0,2.045369863510132
2014-05-30,2.307689905166626,2.271790027618408,2.2974400520324707,2.287179946899414,11169434.0,2.0362348556518555
2014-06-03,2.3025600910186768,2.271790027618408,2.287179946899414,2.2769200801849365,9679564.0,2.0271010398864746
2014-06-04,2.2820498943328857,2.2205100059509277,2.271790027618408,2.2410199642181396,13536157.0,1.9951398372650146
2014-06-05,2.2564098834991455,2.2205100059509277,2.2410199642181396,2.2410199642181396,19591515.0,1.9951398372650146
2014-06-06,2.246150016784668,2.200000047683716,2.246150016784668,2.2205100059509277,15254549.0,1.9768801927566528
2014-06-09,2.261539936065674,2.2205100059509277,2.225640058517456,2.2307701110839844,15579569.0,1.986014485359192
2014-06-10,2.2512800693511963,2.2153799533843994,2.2358999252319336,2.246150016784668,12639121.0,1.9997069835662842
2014-06-11,2.2512800693511963,2.2307701110839844,2.2358999252319336,2.2512800693511963,8479303.0,2.004274368286133
2014-06-12,2.2512800693511963,2.225640058517456,2.246150016784668,2.2358999252319336,8828118.0,1.9905815124511719
2014-06-13,2.261539936065674,2.2307701110839844,2.2410199642181396,2.2410199642181396,12008164.0,1.9951398372650146
2014-06-16,2.2564098834991455,2.2307701110839844,2.2410199642181396,2.2512800693511963,10575957.0,2.004274368286133
2014-06-17,2.2512800693511963,2.2102599143981934,2.246150016784668,2.225640058517456,13896776.0,1.981447458267212
2014-06-18,2.2307701110839844,2.205130100250244,2.225640058517456,2.2102599143981934,8468333.0,1.9677544832229614
2014-06-19,2.2153799533843994,2.1333301067352295,2.205130100250244,2.1487200260162354,17169395.0,1.9129668474197388
2014-06-20,2.1589701175689697,2.1333301067352295,2.143589973449707,2.1538500785827637,6570571.0,1.9175342321395874
2014-06-23,2.164099931716919,2.1333301067352295,2.1589701175689697,2.1384599208831787,8501210.0,1.9038325548171997
2014-06-24,2.184609889984131,2.1384599208831787,2.1384599208831787,2.179490089416504,9259520.0,1.9403607845306396
2014-06-25,2.179490089416504,2.1487200260162354,2.1743600368499756,2.164099931716919,5908923.0,1.926659107208252
2014-06-26,2.189739942550659,2.164099931716919,2.1692299842834473,2.1743600368499756,11397223.0,1.9357937574386597
2014-06-27,2.2153799533843994,2.1743600368499756,2.1743600368499756,2.205130100250244,13860083.0,1.9631876945495605
2014-06-30,2.2410199642181396,2.1948699951171875,2.2410199642181396,2.2102599143981934,9937412.0,1.9677544832229614
2014-07-01,2.225640058517456,2.200000047683716,2.2153799533843994,2.2205100059509277,12518594.0,1.9768801927566528
2014-07-02,2.2307701110839844,2.200000047683716,2.2153799533843994,2.225640058517456,11186180.0,1.981447458267212
2014-07-03,2.246150016784668,2.2205100059509277,2.225640058517456,2.246150016784668,15991244.0,1.9997069835662842
2014-07-04,2.2564098834991455,2.2307701110839844,2.246150016784668,2.2410199642181396,9844147.0,1.9951398372650146
2014-07-07,2.261539936065674,2.2358999252319336,2.2358999252319336,2.246150016784668,10240998.0,1.9997069835662842
2014-07-08,2.261539936065674,2.225640058517456,2.2410199642181396,2.246150016784668,11538575.0,1.9997069835662842
2014-07-09,2.2512800693511963,2.2153799533843994,2.2410199642181396,2.2205100059509277,11931334.0,1.9768801927566528
2014-07-10,2.179490089416504,2.143589973449707,2.1743600368499756,2.1538500785827637,10666667.0,2.02708101272583
2014-07-11,2.205130100250244,2.143589973449707,2.1538500785827637,2.1948699951171875,13673643.0,2.0656862258911133
2014-07-14,2.261539936065674,2.184609889984131,2.189739942550659,2.2564098834991455,34363695.0,2.1236040592193604
2014-07-15,2.261539936065674,2.225640058517456,2.261539936065674,2.246150016784668,17013235.0,2.113948106765747
2014-07-16,2.2974400520324707,2.2358999252319336,2.2410199642181396,2.2564098834991455,20412366.0,2.1236040592193604
2014-07-17,2.266669988632202,2.2153799533843994,2.261539936065674,2.2410199642181396,12649679.0,2.1091201305389404
2014-07-18,2.287179946899414,2.2205100059509277,2.2410199642181396,2.2769200801849365,26845494.0,2.14290714263916
2014-07-21,2.2974400520324707,2.261539936065674,2.271790027618408,2.271790027618408,15411183.0,2.1380791664123535
2014-07-22,2.2923099994659424,2.261539936065674,2.266669988632202,2.287179946899414,17468772.0,2.1525628566741943
2014-07-23,2.333329916000366,2.2769200801849365,2.2820498943328857,2.3179500102996826,31537899.0,2.1815223693847656
2014-07-24,2.3846099376678467,2.3025600910186768,2.3128199577331543,2.348720073699951,48279778.0,2.2104811668395996
2014-07-25,2.369230031967163,2.333329916000366,2.348720073699951,2.3640999794006348,27122089.0,2.2249557971954346
2014-07-28,2.4205100536346436,2.3538498878479004,2.369230031967163,2.389739990234375,38566417.0,2.249086856842041
2014-07-29,2.4205100536346436,2.3846099376678467,2.3948700428009033,2.410259962081909,31038943.0,2.268399238586426
2014-07-30,2.425640106201172,2.3589699268341064,2.405129909515381,2.3743600845336914,37110342.0,2.234611988067627
2014-07-31,2.3948700428009033,2.3589699268341064,2.3640999794006348,2.3948700428009033,20177205.0,2.2539150714874268
2014-08-01,2.4000000953674316,2.343590021133423,2.3846099376678467,2.3538498878479004,27213340.0,2.2153091430664062
2014-08-04,2.589740037918091,2.410259962081909,2.4564099311828613,2.589740037918091,121185946.0,2.4373154640197754
2014-08-05,2.8512799739837646,2.6410300731658936,2.6871800422668457,2.8512799739837646,224487921.0,2.683461904525757
2014-08-06,2.810260057449341,2.712820053100586,2.794869899749756,2.7435901165008545,128369874.0,2.5821104049682617
2014-08-07,2.758970022201538,2.656409978866577,2.758970022201538,2.656409978866577,81283985.0,2.500061511993408
2014-08-08,2.6717898845672607,2.610260009765625,2.6461501121520996,2.6461501121520996,51339471.0,2.490405559539795
2014-08-11,2.6871800422668457,2.6461501121520996,2.6461501121520996,2.666670083999634,47644650.0,2.5097179412841797
2014-08-12,2.676919937133789,2.6256399154663086,2.6717898845672607,2.6256399154663086,43946440.0,2.471102237701416
2014-08-13,2.7230799198150635,2.630769968032837,2.6461501121520996,2.6871800422668457,61143262.0,2.529020309448242
2014-08-14,2.733330011367798,2.666670083999634,2.7025599479675293,2.6820499897003174,50833500.0,2.5241923332214355
2014-08-15,2.8051300048828125,2.666670083999634,2.697429895401001,2.774359941482544,82313673.0,2.6110692024230957
2014-08-18,2.8307700157165527,2.7230799198150635,2.7846200466156006,2.8051300048828125,72702158.0,2.640028238296509
2014-08-19,2.9692299365997314,2.7487199306488037,2.7794899940490723,2.876919984817505,84800196.0,2.707592725753784
2014-08-20,2.882050037384033,2.774359941482544,2.8717899322509766,2.8666698932647705,58590868.0,2.697946310043335
2014-08-21,2.897429943084717,2.7179501056671143,2.8717899322509766,2.7641000747680664,67663752.0,2.6014132499694824
2014-08-22,2.7897400856018066,2.733330011367798,2.7692298889160156,2.7641000747680664,41662920.0,2.6014132499694824
2014-08-25,2.794869899749756,2.733330011367798,2.7641000747680664,2.7435901165008545,30897802.0,2.5821104049682617
2014-08-26,2.753849983215332,2.5794899463653564,2.7435901165008545,2.594870090484619,50326243.0,2.442143440246582
2014-08-27,2.6256399154663086,2.5794899463653564,2.589740037918091,2.6051299571990967,20128695.0,2.4517998695373535
2014-08-28,2.615380048751831,2.553849935531616,2.610260009765625,2.5641000270843506,19023886.0,2.413184642791748
2014-08-29,2.5846099853515625,2.5230801105499268,2.569230079650879,2.548719882965088,31248851.0,2.398709535598755
2014-09-01,2.6205101013183594,2.5435900688171387,2.5589699745178223,2.615380048751831,22548072.0,2.4614462852478027
2014-09-02,2.6615400314331055,2.5999999046325684,2.615380048751831,2.656409978866577,28846950.0,2.500061511993408
2014-09-03,2.733330011367798,2.656409978866577,2.666670083999634,2.7025599479675293,35016491.0,2.543494939804077
2014-09-04,2.7487199306488037,2.6717898845672607,2.7435901165008545,2.712820053100586,31667032.0,2.5531511306762695
2014-09-05,2.7435901165008545,2.692310094833374,2.7179501056671143,2.7076900005340576,33155902.0,2.548323154449463
2014-09-09,2.7281999588012695,2.666670083999634,2.7025599479675293,2.6871800422668457,27716633.0,2.529020309448242
2014-09-10,2.7025599479675293,2.6615400314331055,2.6871800422668457,2.7025599479675293,23106486.0,2.543494939804077
2014-09-11,2.7487199306488037,2.692310094833374,2.7025599479675293,2.7435901165008545,52153116.0,2.5821104049682617
2014-09-12,2.7794899940490723,2.7230799198150635,2.7435901165008545,2.758970022201538,31422608.0,2.5965850353240967
2014-09-15,2.856410026550293,2.733330011367798,2.7641000747680664,2.8307700157165527,50358588.0,2.664159059524536
2014-09-16,2.9692299365997314,2.810260057449341,2.8307700157165527,2.815380096435547,109361110.0,2.649675130844116
2014-09-17,3.0974299907684326,2.7692298889160156,2.794869899749756,3.0974299907684326,89123718.0,2.9151244163513184
2014-09-18,3.2564098834991455,2.9948699474334717,3.2307701110839844,3.035900115966797,151322743.0,2.8572161197662354
2014-09-19,3.046149969100952,2.953850030899048,3.0051300525665283,3.0102601051330566,55797600.0,2.833085298538208
2014-09-22,3.0102601051330566,2.882050037384033,3.0,2.9282100200653076,44625765.0,2.755864143371582
2014-09-23,2.9743599891662598,2.902559995651245,2.943589925765991,2.938460111618042,34879517.0,2.7655110359191895
2014-09-24,3.046149969100952,2.902559995651245,2.9333300590515137,2.9897398948669434,40615890.0,2.813772678375244
2014-09-25,3.041019916534424,2.958970069885254,3.0307700634002686,2.9743599891662598,40164306.0,2.79929780960083
2014-09-26,3.0974299907684326,2.9743599891662598,2.9743599891662598,3.0923099517822266,55986563.0,2.9103057384490967
2014-09-29,3.1743600368499756,3.056410074234009,3.0923099517822266,3.117949962615967,56425424.0,2.934436559677124
2014-09-30,3.164099931716919,3.046149969100952,3.1487200260162354,3.082050085067749,47100440.0,2.9006497859954834
2014-10-08,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-09,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-10,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-13,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-14,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-15,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-16,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-17,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-20,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-21,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-22,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-23,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-24,3.082050085067749,3.082050085067749,3.082050085067749,3.082050085067749,0.0,2.9006497859954834
2014-10-27,3.0769200325012207,2.7897400856018066,3.0769200325012207,2.8461499214172363,65845466.0,2.678633689880371
2014-10-28,3.035900115966797,2.5641000270843506,2.8512799739837646,2.964099884033203,55749454.0,2.7896416187286377
2014-10-29,3.0102601051330566,2.902559995651245,2.9230799674987793,2.964099884033203,44899689.0,2.7896416187286377
2014-10-30,3.035900115966797,2.9333300590515137,2.964099884033203,2.958970069885254,36838290.0,2.784813642501831
2014-10-31,2.9846200942993164,2.8871800899505615,2.964099884033203,2.938460111618042,32880135.0,2.7655110359191895
2014-11-03,2.964099884033203,2.8923099040985107,2.9230799674987793,2.938460111618042,34105872.0,2.7655110359191895
2014-11-04,3.2307701110839844,2.897429943084717,2.9230799674987793,3.179490089416504,121519686.0,2.9923548698425293
2014-11-05,3.1948699951171875,3.046149969100952,3.0871798992156982,3.117949962615967,60662433.0,2.934436559677124
2014-11-06,3.2564098834991455,3.082050085067749,3.1076900959014893,3.2205100059509277,63322935.0,3.0309600830078125
2014-11-07,3.2820498943328857,3.0666699409484863,3.2205100059509277,3.0974299907684326,53671119.0,2.9151244163513184
2014-11-10,3.179490089416504,3.0974299907684326,3.1128199100494385,3.1384599208831787,26740291.0,2.9537391662597656
2014-11-11,3.179490089416504,2.964099884033203,3.143589973449707,3.0051300525665283,46121132.0,2.8282570838928223
2014-11-12,3.164099931716919,2.9743599891662598,3.020509958267212,3.1589701175689697,39943133.0,2.9730424880981445
2014-11-13,3.200000047683716,3.1128199100494385,3.1282100677490234,3.1538500785827637,46178180.0,2.9682235717773438
2014-11-14,3.117949962615967,3.020509958267212,3.117949962615967,3.061539888381958,35954965.0,2.8813467025756836
2014-11-17,3.0923099517822266,3.0,3.0923099517822266,3.0307700634002686,22063002.0,2.8523876667022705
2014-11-18,3.0307700634002686,2.964099884033203,3.0307700634002686,2.9846200942993164,26433572.0,2.8089540004730225
2014-11-19,3.0153799057006836,2.938460111618042,2.9846200942993164,2.9897398948669434,24304657.0,2.813772678375244
2014-11-20,3.0051300525665283,2.958970069885254,2.964099884033203,2.9897398948669434,15405713.0,2.813772678375244
2014-11-21,3.0871798992156982,3.0,3.0051300525665283,3.041019916534424,30774888.0,2.862034320831299
2014-11-24,3.2410199642181396,3.0923099517822266,3.1538500785827637,3.1538500785827637,91053477.0,2.9682235717773438
2014-11-25,3.2410199642181396,3.143589973449707,3.164099931716919,3.184609889984131,52686232.0,2.9971730709075928
2014-11-26,3.2512800693511963,3.143589973449707,3.184609889984131,3.246150016784668,53371539.0,3.055091142654419
2014-11-27,3.3846099376678467,3.200000047683716,3.246150016784668,3.343590021133423,81145697.0,3.146796226501465
2014-11-28,3.446150064468384,3.2512800693511963,3.3282101154327393,3.3538498878479004,75047779.0,3.156452178955078
2014-12-01,3.4410300254821777,3.246150016784668,3.3640999794006348,3.261539936065674,56843492.0,3.069575309753418
2014-12-02,3.369230031967163,3.246150016784668,3.2564098834991455,3.348720073699951,56127647.0,3.1516244411468506
2014-12-03,3.5281999111175537,3.348720073699951,3.389739990234375,3.4615399837493896,98827987.0,3.2578039169311523
2014-12-04,3.4820499420166016,3.4000000953674316,3.4410300254821777,3.4615399837493896,54681529.0,3.2578039169311523
2014-12-05,3.4615399837493896,3.2307701110839844,3.4615399837493896,3.261539936065674,66569772.0,3.069575309753418
2014-12-08,3.343590021133423,3.164099931716919,3.2205100059509277,3.3025600910186768,62654898.0,3.1081809997558594
2014-12-09,3.3846099376678467,3.0923099517822266,3.333329916000366,3.117949962615967,78193851.0,2.934436559677124
2014-12-10,3.2153799533843994,3.0871798992156982,3.1282100677490234,3.205130100250244,38650626.0,3.0164856910705566
2014-12-11,3.333329916000366,3.164099931716919,3.1743600368499756,3.2923099994659424,51975144.0,3.098534345626831
2014-12-12,3.3589699268341064,3.2410199642181396,3.287179946899414,3.333329916000366,40022463.0,3.1371397972106934
2014-12-15,3.5179500579833984,3.2820498943328857,3.3179500102996826,3.466670036315918,74612469.0,3.262632131576538
2014-12-16,3.6205101013183594,3.4153800010681152,3.48717999458313,3.5384600162506104,93122688.0,3.3301966190338135
2014-12-17,3.548719882965088,3.4358999729156494,3.4769198894500732,3.4769198894500732,55272196.0,3.272278308868408
2014-12-18,3.630769968032837,3.4820499420166016,3.5179500579833984,3.48717999458313,55822291.0,3.281934976577759
2014-12-19,3.48717999458313,3.3384599685668945,3.471790075302124,3.430769920349121,49993747.0,3.2288448810577393
2014-12-22,3.4974400997161865,3.1692299842834473,3.451280117034912,3.246150016784668,55252936.0,3.055091142654419
2014-12-23,3.3384599685668945,3.1538500785827637,3.2307701110839844,3.205130100250244,38474077.0,3.0164856910705566
2014-12-24,3.261539936065674,3.179490089416504,3.225640058517456,3.2358999252319336,25827597.0,3.0454442501068115
2014-12-25,3.405129909515381,3.2307701110839844,3.271790027618408,3.3794898986816406,48471140.0,3.1805832386016846
2014-12-26,3.48717999458313,3.3743600845336914,3.4205100536346436,3.430769920349121,49559874.0,3.2288448810577393
2014-12-29,3.6051299571990967,3.3538498878479004,3.4769198894500732,3.5025599002838135,84149742.0,3.2964093685150146
2014-12-30,3.5384600162506104,3.3846099376678467,3.4615399837493896,3.405129909515381,46637765.0,3.204714059829712
2014-12-31,3.5281999111175537,3.333329916000366,3.3948700428009033,3.51282000541687,47137667.0,3.306065797805786
2015-01-05,3.6820499897003174,3.51282000541687,3.5179500579833984,3.589740037918091,88436751.0,3.3784584999084473
2015-01-06,3.5641000270843506,3.4410300254821777,3.5384600162506104,3.4769198894500732,59317986.0,3.272278308868408
2015-01-07,3.5384600162506104,3.4410300254821777,3.4564099311828613,3.5281999111175537,37610065.0,3.320540428161621
2015-01-08,3.548719882965088,3.4153800010681152,3.533329963684082,3.425640106201172,31380917.0,3.2240169048309326
2015-01-09,3.4769198894500732,3.348720073699951,3.405129909515381,3.3538498878479004,26954590.0,3.156452178955078
2015-01-12,3.3743600845336914,3.2769200801849365,3.348720073699951,3.323080062866211,29983188.0,3.127493381500244
2015-01-13,3.3948700428009033,3.3025600910186768,3.323080062866211,3.389739990234375,19453215.0,3.190229654312134
2015-01-14,3.430769920349121,3.307689905166626,3.3846099376678467,3.3538498878479004,19593428.0,3.156452178955078
2015-01-15,3.4615399837493896,3.3384599685668945,3.3384599685668945,3.451280117034912,22611893.0,3.24814772605896
2015-01-16,3.451280117034912,3.3846099376678467,3.451280117034912,3.4205100536346436,24826633.0,3.219188928604126
2015-01-19,3.3282101154327393,3.0769200325012207,3.2564098834991455,3.1128199100494385,50710286.0,2.9296083450317383
2015-01-20,3.2358999252319336,2.9743599891662598,3.1538500785827637,3.2153799533843994,42926063.0,3.0261318683624268
2015-01-21,3.3538498878479004,3.1743600368499756,3.205130100250244,3.323080062866211,44651842.0,3.127493381500244
2015-01-22,3.3589699268341064,3.2820498943328857,3.3179500102996826,3.348720073699951,40267028.0,3.1516244411468506
2015-01-23,3.3538498878479004,3.2769200801849365,3.333329916000366,3.2923099994659424,25690916.0,3.098534345626831
2015-01-26,3.3538498878479004,3.261539936065674,3.307689905166626,3.343590021133423,31970476.0,3.146796226501465
2015-01-27,3.425640106201172,3.307689905166626,3.3589699268341064,3.369230031967163,42881317.0,3.170927047729492
2015-01-28,3.451280117034912,3.343590021133423,3.369230031967163,3.4358999729156494,43256869.0,3.233673095703125
2015-01-29,3.692310094833374,3.369230031967163,3.3846099376678467,3.594870090484619,111694416.0,3.383286476135254
2015-01-30,3.553849935531616,3.446150064468384,3.5281999111175537,3.471790075302124,65902755.0,3.2674505710601807
2015-02-02,3.569230079650879,3.389739990234375,3.405129909515381,3.471790075302124,32910937.0,3.2674505710601807
2015-02-03,3.507689952850342,3.410259962081909,3.471790075302124,3.466670036315918,22709331.0,3.262632131576538
2015-02-04,3.4820499420166016,3.3538498878479004,3.466670036315918,3.369230031967163,31615455.0,3.170927047729492
2015-02-05,3.4615399837493896,3.323080062866211,3.446150064468384,3.3282101154327393,26480600.0,3.132321357727051
2015-02-06,3.3640999794006348,3.1948699951171875,3.323080062866211,3.2307701110839844,22571464.0,3.040616512298584
2015-02-09,3.2820498943328857,3.1948699951171875,3.2153799533843994,3.2820498943328857,13639120.0,3.0888779163360596
2015-02-10,3.333329916000366,3.2307701110839844,3.2769200801849365,3.266669988632202,23452521.0,3.0744035243988037
2015-02-11,3.425640106201172,3.2358999252319336,3.266669988632202,3.3794898986816406,26842081.0,3.1805832386016846
2015-02-12,3.4153800010681152,3.3538498878479004,3.369230031967163,3.3846099376678467,15570289.0,3.185401678085327
2015-02-13,3.4769198894500732,3.3794898986816406,3.3846099376678467,3.4153800010681152,29330829.0,3.2143607139587402
2015-02-16,3.466670036315918,3.389739990234375,3.4358999729156494,3.4615399837493896,22778250.0,3.2578039169311523
2015-02-17,3.492310047149658,3.430769920349121,3.4820499420166016,3.446150064468384,24945269.0,3.2433197498321533
2015-02-25,3.4974400997161865,3.4205100536346436,3.4564099311828613,3.4769198894500732,21811699.0,3.272278308868408
2015-02-26,3.548719882965088,3.4564099311828613,3.4564099311828613,3.51282000541687,23954129.0,3.306065797805786
2015-02-27,3.6051299571990967,3.48717999458313,3.51282000541687,3.574359893798828,40341635.0,3.363983631134033
2015-03-02,3.656409978866577,3.5435900688171387,3.6410300731658936,3.5794899463653564,50069130.0,3.36881160736084
2015-03-03,3.794869899749756,3.5641000270843506,3.5794899463653564,3.692310094833374,83931981.0,3.4749915599823
2015-03-04,3.794869899749756,3.6461501121520996,3.666670083999634,3.6871800422668457,48306289.0,3.470163583755493
2015-03-05,3.7281999588012695,3.6461501121520996,3.6871800422668457,3.697429895401001,31939157.0,3.4798099994659424
2015-03-06,3.7794899940490723,3.574359893798828,3.7025599479675293,3.5846099853515625,42707067.0,3.3736302852630615
2015-03-09,3.666670083999634,3.4974400997161865,3.5794899463653564,3.656409978866577,30831576.0,3.441204309463501
2015-03-10,3.7281999588012695,3.6256399154663086,3.651279926300049,3.697429895401001,32866031.0,3.4798099994659424
2015-03-11,3.8256399631500244,3.692310094833374,3.712820053100586,3.799999952316284,55087279.0,3.576343297958374
2015-03-12,4.020510196685791,3.8051300048828125,3.8256399631500244,3.8461499214172363,86464840.0,3.619776964187622
2015-03-13,4.0717902183532715,3.810260057449341,3.8461499214172363,4.02564001083374,83962316.0,3.7887024879455566
2015-03-16,4.10768985748291,3.979490041732788,4.015379905700684,4.097430229187012,76868652.0,3.8562674522399902
2015-03-17,4.158969879150391,4.0,4.087180137634277,4.046150207519531,80720940.0,3.8080055713653564
2015-03-18,4.164100170135498,4.020510196685791,4.0512800216674805,4.112820148468018,63938249.0,3.8707516193389893
2015-03-19,4.148719787597656,4.046150207519531,4.102560043334961,4.08204984664917,51838209.0,3.841792106628418
2015-03-20,4.138460159301758,4.041029930114746,4.061540126800537,4.076920032501221,45465991.0,3.8369643688201904
2015-03-23,4.297430038452148,4.076920032501221,4.076920032501221,4.199999809265137,53775378.0,3.9527997970581055
2015-03-24,4.225639820098877,4.02564001083374,4.199999809265137,4.158969879150391,75257796.0,3.914184808731079
2015-03-25,4.333330154418945,4.112820148468018,4.143589973449707,4.266670227050781,61386446.0,4.015546798706055
2015-03-26,4.384610176086426,4.210259914398193,4.266670227050781,4.266670227050781,52158623.0,4.015546798706055
2015-03-27,4.605130195617676,4.282050132751465,4.282050132751465,4.558969974517822,91731907.0,4.290642738342285
2015-03-30,4.769229888916016,4.517950057983398,4.533329963684082,4.723080158233643,115708817.0,4.445093631744385
2015-03-31,4.897439956665039,4.5794901847839355,4.861539840698242,4.599999904632568,101783102.0,4.329257488250732
2015-04-01,4.656410217285156,4.471789836883545,4.610260009765625,4.610260009765625,46690431.0,4.338913440704346
2015-04-02,4.7846198081970215,4.5794901847839355,4.589739799499512,4.69743013381958,50925517.0,4.420953273773193
2015-04-03,4.738460063934326,4.589739799499512,4.717949867248535,4.69743013381958,46015983.0,4.420953273773193
2015-04-07,5.169229984283447,4.789740085601807,4.846149921417236,5.169229984283447,68228458.0,4.864984512329102
2015-04-08,5.687180042266846,5.394869804382324,5.394869804382324,5.6820502281188965,219218424.0,5.347621917724609
2015-04-09,5.794869899749756,5.307690143585205,5.794869899749756,5.533329963684082,122493144.0,5.2076544761657715
2015-04-10,5.738460063934326,5.389739990234375,5.487180233001709,5.656410217285156,103166703.0,5.323490619659424
2015-04-13,5.86667013168335,5.5640997886657715,5.625639915466309,5.738460063934326,110737444.0,5.4007110595703125
2015-04-14,6.246150016784668,5.512819766998291,5.666669845581055,5.9692301750183105,112760155.0,5.617898941040039
2015-04-15,5.9487199783325195,5.548719882965088,5.897439956665039,5.574359893798828,86880729.0,5.246269226074219
2015-04-16,5.717949867248535,5.333330154418945,5.538459777832031,5.584619998931885,62498574.0,5.255926132202148
2015-04-17,5.764100074768066,5.548719882965088,5.589739799499512,5.5794901847839355,60785772.0,5.251097679138184
2015-04-20,5.769229888916016,5.4410200119018555,5.620510101318359,5.461540222167969,73429155.0,5.140089511871338
2015-04-21,5.7076897621154785,5.3589701652526855,5.4410200119018555,5.589739799499512,58353980.0,5.260744094848633
2015-04-22,5.86667013168335,5.594870090484619,5.620510101318359,5.779489994049072,71622484.0,5.439326286315918
2015-04-23,5.789740085601807,5.625639915466309,5.69743013381958,5.758969783782959,62942706.0,5.420013904571533
2015-04-24,6.0512800216674805,5.615379810333252,5.6615400314331055,5.9692301750183105,89081245.0,5.617898941040039
2015-04-27,6.384610176086426,6.066669940948486,6.153850078582764,6.1948699951171875,95914835.0,5.830257892608643
2015-04-28,6.1743597984313965,5.6461501121521,6.076920032501221,5.738460063934326,93840148.0,5.4007110595703125
2015-04-29,5.789740085601807,5.599999904632568,5.692309856414795,5.728209972381592,53421628.0,5.391064167022705
2015-04-30,5.871789932250977,5.692309856414795,5.7846198081970215,5.69743013381958,46781831.0,5.362096786499023
2015-05-04,5.758969783782959,5.574359893798828,5.7076897621154785,5.610260009765625,49087468.0,5.280056476593018
2015-05-05,5.67179012298584,5.241020202636719,5.6410298347473145,5.246150016784668,56358972.0,4.937376976013184
2015-05-06,5.348720073699951,5.117949962615967,5.297430038452148,5.143589973449707,44602285.0,4.840853214263916
2015-05-07,5.1948699951171875,4.933330059051514,5.179490089416504,5.0,37954735.0,4.705714225769043
2015-05-08,5.179490089416504,5.005129814147949,5.05640983581543,5.169229984283447,36708252.0,4.864984512329102
2015-05-11,5.456409931182861,5.241020202636719,5.261539936065674,5.369229793548584,40377961.0,5.053213119506836
2015-05-12,5.476920127868652,5.348720073699951,5.384610176086426,5.425640106201172,39420423.0,5.106302261352539
2015-05-13,5.487180233001709,5.266670227050781,5.4359002113342285,5.389739990234375,42926968.0,5.072515487670898
2015-05-14,5.400000095367432,5.271790027618408,5.400000095367432,5.287179946899414,31394955.0,4.975991725921631
2015-05-15,5.297430038452148,5.092309951782227,5.287179946899414,5.112820148468018,36216150.0,4.811894416809082
2015-05-18,5.487180233001709,5.0307698249816895,5.0512800216674805,5.379489898681641,55232063.0,5.062868595123291
2015-05-19,5.523079872131348,5.307690143585205,5.343589782714844,5.492310047149658,52629314.0,5.16904878616333
2015-05-20,5.6615400314331055,5.471789836883545,5.523079872131348,5.507689952850342,57844513.0,5.183523654937744
2015-05-21,5.6820502281188965,5.389739990234375,5.6410298347473145,5.574359893798828,54283680.0,5.246269226074219
2015-05-22,6.076920032501221,5.5640997886657715,5.6410298347473145,5.964099884033203,91905976.0,5.613070011138916
2015-05-25,6.256410121917725,5.820509910583496,5.91795015335083,6.112820148468018,103099040.0,5.753037452697754
2015-05-26,6.405129909515381,6.123079776763916,6.123079776763916,6.2923102378845215,80499488.0,5.921963691711426
2015-05-27,6.348720073699951,5.964099884033203,6.2923102378845215,6.158969879150391,94815748.0,5.796470642089844
2015-05-28,6.497439861297607,5.94359016418457,6.205130100250244,5.958970069885254,101008697.0,5.608242511749268
2015-05-29,6.256410121917725,5.6410298347473145,5.94359016418457,5.994870185852051,73624987.0,5.642029762268066
2015-06-01,6.594870090484619,5.989739894866943,6.117949962615967,6.594870090484619,108647026.0,6.2067155838012695
2015-06-02,7.256410121917725,6.8051300048828125,6.923079967498779,7.256410121917725,174394057.0,6.829319000244141
2015-06-03,7.794869899749756,7.256410121917725,7.6410298347473145,7.558969974517822,190478831.0,7.114071369171143
2015-06-04,7.528200149536133,6.9282097816467285,7.487180233001709,7.456409931182861,114670516.0,7.017547607421875
2015-06-05,7.86667013168335,7.384610176086426,7.548719882965088,7.538459777832031,112040003.0,7.094768047332764
2015-06-08,8.015379905700684,7.543590068817139,7.717949867248535,7.835899829864502,114591525.0,7.374701976776123
2015-06-09,7.94359016418457,7.4359002113342285,7.846149921417236,7.584619998931885,87980881.0,7.138211727142334
2015-06-10,7.692309856414795,7.3384599685668945,7.6410298347473145,7.615379810333252,67201389.0,7.167160987854004
2015-06-11,7.887179851531982,7.528200149536133,7.615379810333252,7.789740085601807,77884729.0,7.331258773803711
2015-06-12,8.020509719848633,7.702559947967529,7.89231014251709,7.953849792480469,100374106.0,7.485709190368652
2015-06-15,8.076919555664062,7.753849983215332,8.076919555664062,7.902560234069824,94214879.0,7.437438488006592
2015-06-16,8.593330383300781,7.806670188903809,7.873330116271973,8.100000381469727,77853490.0,7.668041706085205
2015-06-17,7.973330020904541,7.293330192565918,7.666669845581055,7.893330097198486,92913394.0,7.472393035888672
2015-06-18,8.319999694824219,7.726669788360596,7.986670017242432,7.813330173492432,82324122.0,7.396659851074219
2015-06-19,7.833330154418945,7.033329963684082,7.63332986831665,7.033329963684082,65186401.0,6.658255100250244
2015-06-23,7.099999904632568,6.333330154418945,6.966670036315918,6.813330173492432,76797177.0,6.449987411499023
2015-06-24,7.433330059051514,7.053329944610596,7.13332986831665,7.313330173492432,97581142.0,6.923323154449463
2015-06-25,7.5,6.820000171661377,7.333330154418945,7.033329963684082,82618501.0,6.658255100250244
2015-06-26,6.86667013168335,6.333330154418945,6.679999828338623,6.333330154418945,61259860.0,5.9955854415893555
2015-06-29,6.726669788360596,5.699999809265137,6.659999847412109,5.86667013168335,105295590.0,5.553811550140381
2015-06-30,6.426670074462891,5.28000020980835,5.900000095367432,6.333330154418945,90097569.0,5.9955854415893555
2015-07-01,6.766670227050781,6.139999866485596,6.586669921875,6.320000171661377,104888574.0,5.982966423034668
2015-07-02,6.433330059051514,5.686669826507568,6.433330059051514,5.686669826507568,76481964.0,5.3834099769592285
2015-07-03,5.706669807434082,5.119999885559082,5.5,5.119999885559082,68974173.0,4.846960067749023
2015-07-06,5.626669883728027,4.606669902801514,5.626669883728027,4.606669902801514,99294486.0,4.36100435256958
2015-07-07,4.466670036315918,4.146669864654541,4.286670207977295,4.146669864654541,68920722.0,3.9255354404449463
2015-07-08,3.733330011367798,3.733330011367798,3.733330011367798,3.733330011367798,16443450.0,3.534238338470459
2015-07-09,3.733330011367798,3.733330011367798,3.733330011367798,3.733330011367798,0.0,3.534238338470459
2015-07-10,3.733330011367798,3.733330011367798,3.733330011367798,3.733330011367798,0.0,3.534238338470459
2015-07-13,3.733330011367798,3.733330011367798,3.733330011367798,3.733330011367798,0.0,3.534238338470459
2015-07-14,4.106669902801514,4.106669902801514,4.106669902801514,4.106669902801514,906723.0,3.8876686096191406
2015-07-15,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,11486766.0,4.278956890106201
2015-07-16,4.873330116271973,4.066669940948486,4.266670227050781,4.733329772949219,133109587.0,4.480909824371338
2015-07-17,5.173329830169678,4.686669826507568,4.760000228881836,5.093329906463623,77964768.0,4.821712017059326
2015-07-20,5.360000133514404,5.053329944610596,5.13332986831665,5.21999979019165,82349854.0,4.941627025604248
2015-07-21,5.300000190734863,5.013329982757568,5.13332986831665,5.199999809265137,53934174.0,4.922693252563477
2015-07-22,5.286670207977295,5.059999942779541,5.206669807434082,5.226669788360596,62123163.0,4.947940826416016
2015-07-23,5.746669769287109,5.266670227050781,5.266670227050781,5.746669769287109,92446173.0,5.440210342407227
2015-07-24,6.0,5.460000038146973,5.933330059051514,5.526669979095459,110507583.0,5.231942653656006
2015-07-27,5.666669845581055,4.973330020904541,5.400000095367432,4.973330020904541,80876227.0,4.70811128616333
2015-07-28,5.066669940948486,4.486670017242432,4.553329944610596,4.733329772949219,71790784.0,4.480909824371338
2015-07-29,5.193329811096191,4.666669845581055,4.820000171661377,5.159999847412109,56674527.0,4.88482666015625
2015-07-30,5.599999904632568,5.039999961853027,5.159999847412109,5.393330097198486,98461429.0,5.105713367462158
2015-07-31,5.406670093536377,5.126669883728027,5.306670188903809,5.28000020980835,45774619.0,4.998426914215088
2015-08-03,5.260000228881836,4.786670207977295,5.253330230712891,5.0,46766028.0,4.733358860015869
2015-08-04,5.36667013168335,4.980000019073486,5.006669998168945,5.353330135345459,56011090.0,5.067846775054932
2015-08-05,5.386670112609863,5.113329887390137,5.36667013168335,5.186669826507568,70244742.0,4.910074234008789
2015-08-06,5.226669788360596,4.966670036315918,5.039999961853027,5.093329906463623,37970001.0,4.821712017059326
2015-08-07,5.320000171661377,5.146669864654541,5.173329830169678,5.300000190734863,42612000.0,5.017360687255859
2015-08-10,5.760000228881836,5.233329772949219,5.233329772949219,5.626669883728027,79949053.0,5.326610088348389
2015-08-11,5.71999979019165,5.539999961853027,5.539999961853027,5.63332986831665,63162406.0,5.33291482925415
2015-08-12,5.613329887390137,5.333330154418945,5.533329963684082,5.393330097198486,61478829.0,5.105713367462158
2015-08-13,5.626669883728027,5.400000095367432,5.400000095367432,5.579999923706055,54060144.0,5.282428741455078
2015-08-14,5.980000019073486,5.579999923706055,5.666669845581055,5.753330230712891,100719712.0,5.4465155601501465
2015-08-17,6.326670169830322,5.733329772949219,5.833330154418945,6.326670169830322,184657245.0,5.989280700683594
2015-08-18,6.466670036315918,5.693329811096191,6.466670036315918,5.693329811096191,193766356.0,5.389715194702148
2015-08-19,5.966670036315918,5.139999866485596,5.373330116271973,5.760000228881836,94240446.0,5.4528303146362305
2015-08-20,5.726669788360596,5.333330154418945,5.613329887390137,5.36667013168335,57315606.0,5.080475330352783
2015-08-21,5.360000133514404,4.840000152587891,5.199999809265137,4.893330097198486,66231838.0,4.632377624511719
2015-08-24,4.666669845581055,4.406670093536377,4.586669921875,4.406670093536377,40992283.0,4.171670436859131
2015-08-25,4.093329906463623,3.966670036315918,3.966670036315918,3.966670036315918,45470173.0,3.7551348209381104
2015-08-26,4.13332986831665,3.586669921875,4.0,3.6133298873901367,68152083.0,3.420637369155884
2015-08-27,3.8666698932647705,3.440000057220459,3.733330011367798,3.826669931411743,56627059.0,3.622600555419922
2015-08-28,4.206669807434082,3.906670093536377,3.9933300018310547,4.199999809265137,67438936.0,3.9760212898254395
2015-08-31,4.186669826507568,3.973330020904541,4.186669826507568,4.006669998168945,50134513.0,3.793001651763916
2015-09-01,4.186669826507568,3.8399999141693115,4.059999942779541,3.859999895095825,54944088.0,3.6541528701782227
2015-09-02,4.073329925537109,3.5,3.5999999046325684,3.733330011367798,44572011.0,3.534238338470459
2015-09-07,4.0,3.733330011367798,3.833329916000366,3.759999990463257,36484243.0,3.559486150741577
2015-09-08,3.966670036315918,3.6266698837280273,3.773329973220825,3.9533300399780273,32182720.0,3.742506265640259
2015-09-09,4.233329772949219,3.9533300399780273,3.9866700172424316,4.186669826507568,57166821.0,3.963402271270752
2015-09-10,4.186669826507568,4.053329944610596,4.073329925537109,4.113329887390137,35520069.0,3.8939733505249023
2015-09-11,4.313330173492432,4.093329906463623,4.113329887390137,4.28000020980835,65253349.0,4.051755428314209
2015-09-14,4.320000171661377,3.85332989692688,4.300000190734863,3.8733301162719727,68682802.0,3.6667726039886475
2015-09-15,4.13332986831665,3.6866700649261475,3.733330011367798,3.973330020904541,67886596.0,3.761439561843872
2015-09-16,4.373330116271973,3.8133299350738525,4.0,4.306670188903809,89686467.0,4.077003002166748
2015-09-17,4.426670074462891,4.066669940948486,4.179999828338623,4.079999923706055,88256266.0,3.8624207973480225
2015-09-18,4.146669864654541,3.9333300590515137,4.066669940948486,4.019999980926514,41142834.0,3.8056209087371826
2015-09-21,4.159999847412109,3.906670093536377,3.9533300399780273,4.139999866485596,40487298.0,3.9192211627960205
2015-09-22,4.300000190734863,4.106669902801514,4.166669845581055,4.193329811096191,57223770.0,3.9697070121765137
2015-09-23,4.146669864654541,4.026669979095459,4.119999885559082,4.033329963684082,34701450.0,3.81823992729187
2015-09-24,4.126669883728027,4.013329982757568,4.039999961853027,4.073329925537109,26981466.0,3.8561062812805176
2015-09-25,4.059999942779541,3.8399999141693115,4.059999942779541,3.8933300971984863,37834378.0,3.6857056617736816
2015-09-28,4.099999904632568,3.799999952316284,3.880000114440918,4.053329944610596,27642820.0,3.8371729850769043
2015-09-29,4.0,3.8733301162719727,3.9333300590515137,3.9200000762939453,23811375.0,3.710953712463379
2015-09-30,4.046669960021973,3.9466700553894043,3.966670036315918,3.966670036315918,26199774.0,3.7551348209381104
2015-10-08,4.173329830169678,4.046669960021973,4.106669902801514,4.119999885559082,43111167.0,3.900287628173828
2015-10-09,4.226669788360596,4.093329906463623,4.119999885559082,4.173329830169678,31695616.0,3.9507734775543213
2015-10-12,4.420000076293945,4.293330192565918,4.300000190734863,4.380000114440918,59607129.0,4.146422863006592
2015-10-13,4.466670036315918,4.300000190734863,4.333330154418945,4.433330059051514,40455625.0,4.196908950805664
2015-10-14,4.433330059051514,4.313330173492432,4.393330097198486,4.320000171661377,34794640.0,4.089622497558594
2015-10-15,4.440000057220459,4.273330211639404,4.300000190734863,4.433330059051514,36460198.0,4.196908950805664
2015-10-16,4.593329906463623,4.400000095367432,4.453330039978027,4.579999923706055,70517517.0,4.335757255554199
2015-10-19,4.706669807434082,4.446670055389404,4.666669845581055,4.539999961853027,71386278.0,4.2978901863098145
2015-10-20,4.566669940948486,4.446670055389404,4.519999980926514,4.553329944610596,37864942.0,4.310509204864502
2015-10-21,4.599999904632568,4.099999904632568,4.579999923706055,4.099999904632568,71821777.0,3.881354331970215
2015-10-22,4.253330230712891,4.033329963684082,4.093329906463623,4.233329772949219,46708567.0,4.00757360458374
2015-10-23,4.639999866485596,4.21999979019165,4.293330192565918,4.5,69138315.0,4.26002311706543
2015-10-26,4.666669845581055,4.406670093536377,4.599999904632568,4.526669979095459,62042571.0,4.285271167755127
2015-10-27,4.519999980926514,4.300000190734863,4.486670017242432,4.506669998168945,36304264.0,4.266337871551514
2015-10-28,4.579999923706055,4.273330211639404,4.433330059051514,4.320000171661377,48975051.0,4.089622497558594
2015-10-29,4.460000038146973,4.313330173492432,4.360000133514404,4.386670112609863,33929149.0,4.152737140655518
2015-10-30,4.559999942779541,4.36667013168335,4.446670055389404,4.466670036315918,38551989.0,4.228470802307129
2015-11-02,4.559999942779541,4.306670188903809,4.36667013168335,4.380000114440918,38951118.0,4.146422863006592
2015-11-03,4.446670055389404,4.300000190734863,4.393330097198486,4.420000076293945,21943942.0,4.184289455413818
2015-11-04,4.733329772949219,4.446670055389404,4.446670055389404,4.659999847412109,79825309.0,4.411490440368652
2015-11-05,4.946670055389404,4.713329792022705,4.713329792022705,4.806670188903809,126057834.0,4.550339221954346
2015-11-06,4.826670169830322,4.699999809265137,4.760000228881836,4.806670188903809,72852139.0,4.550339221954346
2015-11-09,4.953330039978027,4.739999771118164,4.739999771118164,4.880000114440918,70341390.0,4.619758605957031
2015-11-10,4.846670150756836,4.739999771118164,4.793330192565918,4.833330154418945,53663605.0,4.575577259063721
2015-11-11,4.880000114440918,4.766670227050781,4.826670169830322,4.846670150756836,44194915.0,4.5882062911987305
2015-11-12,4.920000076293945,4.71999979019165,4.860000133514404,4.766670227050781,48127579.0,4.512472152709961
2015-11-13,5.079999923706055,4.713329792022705,4.733329772949219,4.920000076293945,99049137.0,4.657625198364258
2015-11-16,4.906670093536377,4.71999979019165,4.800000190734863,4.893330097198486,61176240.0,4.632377624511719
2015-11-17,5.013329982757568,4.800000190734863,4.906670093536377,4.846670150756836,57215712.0,4.5882062911987305
2015-11-18,5.119999885559082,4.800000190734863,4.906670093536377,4.893330097198486,61063035.0,4.632377624511719
2015-11-19,4.960000038146973,4.846670150756836,4.933330059051514,4.953330039978027,29679175.0,4.689177989959717
2015-11-20,5.026669979095459,4.900000095367432,4.966670036315918,4.926670074462891,46588657.0,4.663939952850342
2015-11-23,5.026669979095459,4.813330173492432,4.940000057220459,4.840000152587891,50006590.0,4.5818915367126465
2015-11-24,4.920000076293945,4.786670207977295,4.826670169830322,4.906670093536377,27276144.0,4.64500617980957
2015-11-25,4.940000057220459,4.833330154418945,4.880000114440918,4.886670112609863,38229651.0,4.626072883605957
2015-11-26,4.986670017242432,4.886670112609863,4.906670093536377,4.933330059051514,43776793.0,4.6702446937561035
2015-11-27,4.986670017242432,4.646669864654541,4.946670055389404,4.71999979019165,69147870.0,4.46829080581665
2015-11-30,4.760000228881836,4.346670150756836,4.699999809265137,4.579999923706055,37829658.0,4.335757255554199
2015-12-01,4.833330154418945,4.573329925537109,4.626669883728027,4.71999979019165,38552811.0,4.46829080581665
2015-12-02,4.833330154418945,4.673329830169678,4.739999771118164,4.786670207977295,42994405.0,4.531405925750732
2015-12-03,4.960000038146973,4.746669769287109,4.800000190734863,4.880000114440918,53370624.0,4.619758605957031
2015-12-04,4.853330135345459,4.706669807434082,4.806670188903809,4.753330230712891,36451968.0,4.499843597412109
2015-12-07,4.886670112609863,4.726669788360596,4.746669769287109,4.840000152587891,33752710.0,4.5818915367126465
2015-12-08,4.813330173492432,4.626669883728027,4.800000190734863,4.666669845581055,34406602.0,4.417804718017578
2015-12-09,4.699999809265137,4.606669902801514,4.63332986831665,4.686669826507568,21707661.0,4.436738014221191
2015-12-10,4.706669807434082,4.553329944610596,4.693329811096191,4.566669940948486,19645128.0,4.323138236999512
2015-12-11,4.599999904632568,4.426670074462891,4.539999961853027,4.473330020904541,22424871.0,4.234775543212891
2015-12-14,4.579999923706055,4.386670112609863,4.400000095367432,4.573329925537109,15804388.0,4.329442977905273
2015-12-15,4.693329811096191,4.566669940948486,4.586669921875,4.606669902801514,19601400.0,4.36100435256958
2015-12-16,4.659999847412109,4.573329925537109,4.646669864654541,4.586669921875,20025675.0,4.342070579528809
2015-12-17,4.806670188903809,4.599999904632568,4.599999904632568,4.746669769287109,38320033.0,4.4935383796691895
2015-12-18,4.800000190734863,4.659999847412109,4.739999771118164,4.693329811096191,29665332.0,4.443042755126953
2015-12-21,4.900000095367432,4.686669826507568,4.713329792022705,4.820000171661377,36530290.0,4.562958240509033
2015-12-22,4.933330059051514,4.733329772949219,4.846670150756836,4.880000114440918,44210760.0,4.619758605957031
2015-12-23,4.900000095367432,4.793330192565918,4.86667013168335,4.806670188903809,37148163.0,4.550339221954346
2015-12-24,4.973330020904541,4.713329792022705,4.793330192565918,4.940000057220459,42605670.0,4.676558971405029
2015-12-25,5.046669960021973,4.873330116271973,4.913330078125,4.960000038146973,43648602.0,4.695492267608643
2015-12-28,5.033329963684082,4.726669788360596,5.019999980926514,4.733329772949219,37935415.0,4.480909824371338
2015-12-29,4.913330078125,4.673329830169678,4.753330230712891,4.886670112609863,31381404.0,4.626072883605957
2015-12-30,4.900000095367432,4.806670188903809,4.900000095367432,4.853330135345459,20408346.0,4.594511032104492
2015-12-31,4.86667013168335,4.746669769287109,4.840000152587891,4.753330230712891,15185340.0,4.499843597412109
2016-01-04,4.793330192565918,4.300000190734863,4.760000228881836,4.326670169830322,19821292.0,4.0959367752075195
2016-01-05,4.420000076293945,4.006669998168945,4.066669940948486,4.246669769287109,30359373.0,4.02020263671875
2016-01-06,4.346670150756836,4.239999771118164,4.246669769287109,4.326670169830322,21923815.0,4.0959367752075195
2016-01-07,4.266670227050781,3.8933300971984863,4.260000228881836,3.913330078125,7105950.0,3.704639196395874
2016-01-08,4.079999923706055,3.799999952316284,4.0,3.9933300018310547,32733204.0,3.7803730964660645
2016-01-11,4.006669998168945,3.619999885559082,3.9933300018310547,3.6600000858306885,31667752.0,3.4648189544677734
2016-01-12,3.7533299922943115,3.6266698837280273,3.700000047683716,3.706670045852661,19294521.0,3.509000301361084
2016-01-13,3.8399999141693115,3.593329906463623,3.7466700077056885,3.5999999046325684,19963777.0,3.4080185890197754
2016-01-14,3.6866700649261475,3.4466700553894043,3.4600000381469727,3.6866700649261475,19013215.0,3.4900667667388916
2016-01-15,3.680000066757202,3.466670036315918,3.680000066757202,3.4866700172424316,15659968.0,3.300732374191284
2016-01-18,3.5733299255371094,3.3399999141693115,3.4333300590515137,3.4933300018310547,12697911.0,3.307037353515625
2016-01-19,3.653330087661743,3.5133299827575684,3.5199999809265137,3.6266698837280273,14448379.0,3.4332661628723145
2016-01-20,3.666670083999634,3.5733299255371094,3.593329906463623,3.5999999046325684,15560689.0,3.4080185890197754
2016-01-21,3.6266698837280273,3.380000114440918,3.5733299255371094,3.4200000762939453,17883969.0,3.2376179695129395
2016-01-22,3.4866700172424316,3.333329916000366,3.4466700553894043,3.440000057220459,16381302.0,3.2565512657165527
2016-01-25,3.5,3.4266700744628906,3.473330020904541,3.4600000381469727,11522728.0,3.275484561920166
2016-01-26,3.440000057220459,3.1266698837280273,3.413330078125,3.153330087661743,25818285.0,2.985168695449829
2016-01-27,3.1933300495147705,2.9266700744628906,3.153330087661743,3.033329963684082,24014779.0,2.871567964553833
2016-01-28,3.0799999237060547,2.846669912338257,3.026669979095459,2.859999895095825,17090643.0,2.7074813842773438
2016-01-29,3.0133299827575684,2.8066699504852295,2.8933300971984863,2.966670036315918,25053349.0,2.8084628582000732
2016-02-01,3.0666699409484863,2.8866701126098633,2.966670036315918,2.9800000190734863,20787571.0,2.82108211517334
2016-02-02,3.086669921875,2.9466700553894043,2.9800000190734863,3.0666699409484863,20387362.0,2.903130054473877
2016-02-03,3.166670083999634,3.033329963684082,3.0666699409484863,3.1066699028015137,25457241.0,2.9409968852996826
2016-02-04,3.173330068588257,3.086669921875,3.0999999046325684,3.1333301067352295,17518618.0,2.966235399246216
2016-02-05,3.1600000858306885,3.1066699028015137,3.1266698837280273,3.1066699028015137,11419389.0,2.9409968852996826
2016-02-15,3.0733299255371094,2.966670036315918,3.0,3.0533299446105957,14043085.0,2.8905014991760254
2016-02-16,3.240000009536743,3.059999942779541,3.059999942779541,3.1933300495147705,20527576.0,3.023035764694214
2016-02-17,3.299999952316284,3.173330068588257,3.180000066757202,3.266669988632202,18795625.0,3.0924644470214844
2016-02-18,3.319999933242798,3.226670026779175,3.293329954147339,3.240000009536743,16518390.0,3.067216634750366
2016-02-19,3.4600000381469727,3.266669988632202,3.4600000381469727,3.293329954147339,19777942.0,3.1177024841308594
2016-02-22,3.4000000953674316,3.333329916000366,3.3933300971984863,3.359999895095825,21971455.0,3.180817127227783
2016-02-23,3.3666698932647705,3.259999990463257,3.346669912338257,3.3066699504852295,19813842.0,3.13033127784729
2016-02-24,3.359999895095825,3.259999990463257,3.299999952316284,3.359999895095825,17272998.0,3.180817127227783
2016-02-25,3.406670093536377,3.026669979095459,3.3866701126098633,3.026669979095459,34216048.0,2.865262985229492
2016-02-26,3.1066699028015137,2.966670036315918,3.0666699409484863,3.0799999237060547,25210932.0,2.9157490730285645
2016-02-29,3.086669921875,2.8733301162719727,3.0666699409484863,2.940000057220459,24010228.0,2.783215045928955
2016-03-01,3.0733299255371094,2.913330078125,2.9533300399780273,3.0066699981689453,28008057.0,2.846329689025879
2016-03-02,3.3066699504852295,3.0066699981689453,3.0199999809265137,3.3066699504852295,44193274.0,3.13033127784729
2016-03-03,3.5399999618530273,3.3399999141693115,3.413330078125,3.35332989692688,73242876.0,3.1745028495788574
2016-03-04,3.406670093536377,3.206670045852661,3.35332989692688,3.293329954147339,32555068.0,3.1177024841308594
2016-03-07,3.3866701126098633,3.2799999713897705,3.3133299350738525,3.319999933242798,29083371.0,3.1429502964019775
2016-03-08,3.299999952316284,3.1266698837280273,3.299999952316284,3.286669969558716,31101927.0,3.1113977432250977
2016-03-09,3.2466700077056885,3.1266698837280273,3.233330011367798,3.1600000858306885,24167382.0,2.991483211517334
2016-03-10,3.1866700649261475,3.0133299827575684,3.1600000858306885,3.0399999618530273,22410757.0,2.877882242202759
2016-03-11,3.14667010307312,2.9933300018310547,3.0,3.093329906463623,21938299.0,2.928368330001831
2016-03-14,3.226670026779175,3.0999999046325684,3.0999999046325684,3.173330068588257,25789587.0,3.0041019916534424
2016-03-15,3.233330011367798,3.1333301067352295,3.180000066757202,3.140000104904175,20099262.0,2.9725496768951416
2016-03-16,3.213330030441284,3.059999942779541,3.153330087661743,3.086669921875,19607847.0,2.9220635890960693
2016-03-17,3.1866700649261475,3.086669921875,3.1133298873901367,3.180000066757202,23050429.0,3.0104165077209473
2016-03-18,3.2799999713897705,3.1933300495147705,3.206670045852661,3.273329973220825,36359313.0,3.098769426345825
2016-03-21,3.406670093536377,3.299999952316284,3.299999952316284,3.4000000953674316,43581237.0,3.218684196472168
2016-03-22,3.380000114440918,3.3133299350738525,3.359999895095825,3.359999895095825,35999902.0,3.180817127227783
2016-03-23,3.4000000953674316,3.3066699504852295,3.3399999141693115,3.3733301162719727,34232140.0,3.193436622619629
2016-03-24,3.3399999141693115,3.259999990463257,3.3399999141693115,3.286669969558716,33694648.0,3.1113977432250977
2016-03-25,3.346669912338257,3.273329973220825,3.293329954147339,3.3066699504852295,17798854.0,3.13033127784729
2016-03-28,3.35332989692688,3.259999990463257,3.3133299350738525,3.266669988632202,28354201.0,3.0924644470214844
2016-03-29,3.273329973220825,3.1866700649261475,3.273329973220825,3.213330030441284,20674285.0,3.041969060897827
2016-03-30,3.3133299350738525,3.226670026779175,3.233330011367798,3.299999952316284,23570040.0,3.1240170001983643
2016-03-31,3.3399999141693115,3.286669969558716,3.299999952316284,3.3066699504852295,23971074.0,3.13033127784729
2016-04-01,3.319999933242798,3.240000009536743,3.299999952316284,3.3066699504852295,21382147.0,3.13033127784729
2016-04-05,3.3866701126098633,3.2799999713897705,3.299999952316284,3.3733301162719727,34457988.0,3.193436622619629
2016-04-06,3.4200000762939453,3.346669912338257,3.3666698932647705,3.3933300971984863,27552616.0,3.212369918823242
2016-04-07,3.4200000762939453,3.333329916000366,3.406670093536377,3.333329916000366,21195193.0,3.155569553375244
2016-04-08,3.333329916000366,3.266669988632202,3.319999933242798,3.3133299350738525,15032175.0,3.1366360187530518
2016-04-11,3.640000104904175,3.326669931411743,3.326669931411743,3.5199999809265137,56762232.0,3.332284927368164
2016-04-12,3.473330020904541,3.3733301162719727,3.4600000381469727,3.406670093536377,40363087.0,3.224998712539673
2016-04-13,3.5,3.413330078125,3.4333300590515137,3.4466700553894043,39830170.0,3.2628655433654785
2016-04-14,3.5133299827575684,3.4533300399780273,3.4600000381469727,3.5,23835373.0,3.3133513927459717
2016-04-15,3.5133299827575684,3.4466700553894043,3.4933300018310547,3.473330020904541,20989399.0,3.2881035804748535
2016-04-18,3.4600000381469727,3.3733301162719727,3.4533300399780273,3.3933300971984863,22364377.0,3.212369918823242
2016-04-19,3.4466700553894043,3.3866701126098633,3.413330078125,3.440000057220459,18403518.0,3.2565512657165527
2016-04-20,3.4600000381469727,3.213330030441284,3.4466700553894043,3.2799999713897705,35338086.0,3.105083465576172
2016-04-21,3.319999933242798,3.233330011367798,3.273329973220825,3.259999990463257,15639706.0,3.0861501693725586
2016-04-22,3.3066699504852295,3.226670026779175,3.266669988632202,3.299999952316284,12608118.0,3.1240170001983643
2016-04-25,3.3133299350738525,3.2200000286102295,3.293329954147339,3.286669969558716,13549218.0,3.1113977432250977
2016-04-26,3.3066699504852295,3.206670045852661,3.259999990463257,3.286669969558716,18840112.0,3.1113977432250977
2016-04-27,3.293329954147339,3.2466700077056885,3.2799999713897705,3.266669988632202,15402055.0,3.0924644470214844
2016-04-28,3.2799999713897705,3.180000066757202,3.2533299922943115,3.2466700077056885,14147436.0,3.073530912399292
2016-04-29,3.273329973220825,3.226670026779175,3.240000009536743,3.240000009536743,7564101.0,3.067216634750366
2016-05-03,3.333329916000366,3.233330011367798,3.259999990463257,3.319999933242798,18481944.0,3.1429502964019775
2016-05-04,3.333329916000366,3.286669969558716,3.3066699504852295,3.3066699504852295,14256562.0,3.13033127784729
2016-05-05,3.3399999141693115,3.286669969558716,3.3066699504852295,3.333329916000366,13878504.0,3.155569553375244
2016-05-06,3.35332989692688,3.1933300495147705,3.3399999141693115,3.200000047683716,24086265.0,3.0293500423431396
2016-05-09,3.206670045852661,3.033329963684082,3.200000047683716,3.059999942779541,17571942.0,2.896815776824951
2016-05-10,3.086669921875,3.0533299446105957,3.086669921875,3.0733299255371094,9051130.0,2.9094347953796387
2016-05-11,3.0999999046325684,3.0533299446105957,3.086669921875,3.0733299255371094,11953144.0,2.9094347953796387
2016-05-12,3.059999942779541,2.966670036315918,3.0466699600219727,3.0399999618530273,8838802.0,2.877882242202759
2016-05-13,3.059999942779541,3.0066699981689453,3.0399999618530273,3.0199999809265137,6654315.0,2.8589489459991455
2016-05-16,3.086669921875,2.9866700172424316,3.0466699600219727,3.0799999237060547,8520447.0,2.9157490730285645
2016-05-17,3.0799999237060547,3.026669979095459,3.0733299255371094,3.0533299446105957,8038084.0,2.8905014991760254
2016-05-18,3.0199999809265137,2.9266700744628906,3.0133299827575684,2.9533300399780273,10231255.0,2.795834541320801
2016-05-19,3.0066699981689453,2.9533300399780273,2.9533300399780273,2.966670036315918,6928005.0,2.8084628582000732
2016-05-20,2.9866700172424316,2.9200000762939453,2.9533300399780273,2.9800000190734863,7437148.0,2.82108211517334
2016-05-23,3.059999942779541,2.973330020904541,2.973330020904541,3.0066699981689453,10471749.0,2.846329689025879
2016-05-24,3.0466699600219727,3.0,3.0133299827575684,3.0199999809265137,10476646.0,2.8589489459991455
2016-05-25,3.0466699600219727,2.9866700172424316,3.033329963684082,3.0066699981689453,6420960.0,2.846329689025879
2016-05-26,3.0199999809265137,2.940000057220459,2.9866700172424316,3.0,10899549.0,2.840015411376953
2016-05-27,3.026669979095459,2.9800000190734863,2.9866700172424316,3.0066699981689453,6977452.0,2.846329689025879
2016-05-30,3.0199999809265137,2.9600000381469727,3.0066699981689453,2.9866700172424316,8483664.0,2.8273963928222656
2016-05-31,3.0999999046325684,2.9800000190734863,2.9800000190734863,3.093329906463623,17415102.0,2.928368330001831
2016-06-01,3.1600000858306885,3.093329906463623,3.1066699028015137,3.1133298873901367,17744916.0,2.9473016262054443
2016-06-02,3.14667010307312,3.093329906463623,3.0999999046325684,3.1333301067352295,12176527.0,2.966235399246216
2016-06-03,3.166670083999634,3.1266698837280273,3.1600000858306885,3.14667010307312,12054360.0,2.9788639545440674
2016-06-06,3.1866700649261475,3.119999885559082,3.153330087661743,3.140000104904175,8931435.0,2.9725496768951416
2016-06-07,3.166670083999634,3.119999885559082,3.1600000858306885,3.140000104904175,8664124.0,2.9725496768951416
2016-06-08,3.14667010307312,3.0999999046325684,3.1333301067352295,3.1333301067352295,8208061.0,2.966235399246216
2016-06-13,3.119999885559082,2.9866700172424316,3.093329906463623,2.9866700172424316,15419427.0,2.8273963928222656
2016-06-14,3.0066699981689453,2.9466700553894043,2.9866700172424316,2.9866700172424316,9704776.0,2.8273963928222656
2016-06-15,3.0533299446105957,2.9533300399780273,2.9533300399780273,3.0399999618530273,13066956.0,2.877882242202759
2016-06-16,3.0533299446105957,3.0066699981689453,3.0399999618530273,3.026669979095459,9049072.0,2.865262985229492
2016-06-17,3.0799999237060547,3.026669979095459,3.0399999618530273,3.0466699600219727,10830076.0,2.8841967582702637
2016-06-20,3.0666699409484863,3.0199999809265137,3.0466699600219727,3.033329963684082,9196648.0,2.871567964553833
2016-06-21,3.093329906463623,3.0066699981689453,3.0466699600219727,3.0199999809265137,10667986.0,2.8589489459991455
2016-06-22,3.059999942779541,3.0066699981689453,3.026669979095459,3.0533299446105957,7369425.0,2.8905014991760254
2016-06-23,3.0733299255371094,3.026669979095459,3.0466699600219727,3.0399999618530273,7239352.0,2.877882242202759
2016-06-24,3.0733299255371094,2.9533300399780273,3.0399999618530273,2.9800000190734863,14927527.0,2.82108211517334
2016-06-27,3.0733299255371094,2.966670036315918,2.973330020904541,3.059999942779541,14824845.0,2.896815776824951
2016-06-28,3.0799999237060547,3.026669979095459,3.0466699600219727,3.0733299255371094,11730661.0,2.9094347953796387
2016-06-29,3.1066699028015137,3.0666699409484863,3.086669921875,3.093329906463623,14178888.0,2.928368330001831
2016-06-30,3.119999885559082,3.0666699409484863,3.086669921875,3.093329906463623,12089394.0,2.928368330001831
2016-07-01,3.119999885559082,3.0666699409484863,3.0999999046325684,3.0799999237060547,11247651.0,2.9157490730285645
2016-07-04,3.1866700649261475,3.0533299446105957,3.059999942779541,3.1600000858306885,19346881.0,2.991483211517334
2016-07-05,3.206670045852661,3.1266698837280273,3.1600000858306885,3.1933300495147705,16221931.0,3.023035764694214
2016-07-06,3.299999952316284,3.173330068588257,3.1933300495147705,3.2466700077056885,23787765.0,3.073530912399292
2016-07-07,3.35332989692688,3.213330030441284,3.259999990463257,3.286669969558716,28256133.0,3.1113977432250977
2016-07-08,3.286669969558716,3.213330030441284,3.286669969558716,3.240000009536743,20988933.0,3.067216634750366
2016-07-11,3.2533299922943115,3.1933300495147705,3.233330011367798,3.200000047683716,19484841.0,3.0293500423431396
2016-07-12,3.240000009536743,3.173330068588257,3.213330030441284,3.233330011367798,16620531.0,3.0609025955200195
2016-07-13,3.273329973220825,3.233330011367798,3.233330011367798,3.259999990463257,18978526.0,3.0861501693725586
2016-07-14,3.299999952316284,3.233330011367798,3.259999990463257,3.259999990463257,15362427.0,3.0861501693725586
2016-07-15,3.2799999713897705,3.233330011367798,3.2533299922943115,3.2533299922943115,13153662.0,3.079835891723633
2016-07-18,3.266669988632202,3.206670045852661,3.266669988632202,3.213330030441284,13285915.0,3.041969060897827
2016-07-19,3.233330011367798,3.1933300495147705,3.206670045852661,3.2200000286102295,9708717.0,3.048283338546753
2016-07-20,3.240000009536743,3.1933300495147705,3.226670026779175,3.200000047683716,12317323.0,3.0293500423431396
2016-07-21,3.2466700077056885,3.1933300495147705,3.1933300495147705,3.213330030441284,12249345.0,3.041969060897827
2016-07-22,3.2200000286102295,3.180000066757202,3.213330030441284,3.200000047683716,12966082.0,3.0293500423431396
2016-07-25,3.3133299350738525,3.1866700649261475,3.200000047683716,3.259999990463257,21374536.0,3.0861501693725586
2016-07-26,3.326669931411743,3.259999990463257,3.2799999713897705,3.3133299350738525,25668838.0,3.1366360187530518
2016-07-27,3.5,3.226670026779175,3.3133299350738525,3.259999990463257,63179017.0,3.0861501693725586
2016-07-28,3.4266700744628906,3.206670045852661,3.233330011367798,3.4000000953674316,51245293.0,3.218684196472168
2016-07-29,3.4333300590515137,3.3399999141693115,3.35332989692688,3.380000114440918,32454310.0,3.1997509002685547
2016-08-01,3.380000114440918,3.213330030441284,3.3666698932647705,3.233330011367798,33956317.0,3.0609025955200195
2016-08-02,3.2799999713897705,3.213330030441284,3.233330011367798,3.266669988632202,18143976.0,3.0924644470214844
2016-08-03,3.593329906463623,3.2466700077056885,3.266669988632202,3.593329906463623,120759226.0,3.4017040729522705
2016-08-04,3.6600000858306885,3.5399999618530273,3.5666699409484863,3.6133298873901367,111122160.0,3.420637369155884
2016-08-05,3.619999885559082,3.5533299446105957,3.593329906463623,3.6066699028015137,54224041.0,3.414332628250122
2016-08-08,3.759999990463257,3.5066699981689453,3.5799999237060547,3.673330068588257,72845154.0,3.47743821144104
2016-08-09,3.673330068588257,3.5799999237060547,3.64667010307312,3.64667010307312,39231184.0,3.452199935913086
2016-08-10,3.653330087661743,3.5799999237060547,3.640000104904175,3.64667010307312,35103996.0,3.452199935913086
2016-08-11,3.700000047683716,3.559999942779541,3.640000104904175,3.64667010307312,31875976.0,3.452199935913086
2016-08-12,4.013329982757568,3.6133298873901367,3.64667010307312,3.8866701126098633,107508790.0,3.67940092086792
2016-08-15,4.066669940948486,3.859999895095825,4.0,3.8733301162719727,123189522.0,3.6667726039886475
2016-08-16,3.906670093536377,3.799999952316284,3.85332989692688,3.826669931411743,61649689.0,3.622600555419922
2016-08-17,3.8866701126098633,3.773329973220825,3.8066699504852295,3.8399999141693115,35833293.0,3.6352198123931885
2016-08-18,3.9866700172424316,3.7799999713897705,3.833329916000366,3.799999952316284,55660629.0,3.597352981567383
2016-08-19,3.833329916000366,3.7200000286102295,3.7466700077056885,3.786669969558716,26088640.0,3.584733724594116
2016-08-22,3.859999895095825,3.6600000858306885,3.8133299350738525,3.666670083999634,32433969.0,3.4711334705352783
2016-08-23,3.759999990463257,3.5999999046325684,3.5999999046325684,3.7200000286102295,27416173.0,3.5216193199157715
2016-08-24,3.799999952316284,3.653330087661743,3.7466700077056885,3.6600000858306885,25637635.0,3.4648189544677734
2016-08-25,3.64667010307312,3.5466699600219727,3.64667010307312,3.6333301067352295,30200031.0,3.4395713806152344
2016-08-26,3.640000104904175,3.5733299255371094,3.6333301067352295,3.5999999046325684,16716601.0,3.4080185890197754
2016-08-29,3.6266698837280273,3.5533299446105957,3.6066699028015137,3.593329906463623,13000719.0,3.4017040729522705
2016-08-30,3.7200000286102295,3.5666699409484863,3.5999999046325684,3.6066699028015137,22467477.0,3.414332628250122
2016-08-31,3.680000066757202,3.6066699028015137,3.619999885559082,3.653330087661743,22888938.0,3.4585046768188477
2016-09-01,3.653330087661743,3.559999942779541,3.6266698837280273,3.5666699409484863,14768077.0,3.3764657974243164
2016-09-02,3.593329906463623,3.533329963684082,3.559999942779541,3.559999942779541,11431833.0,3.3701515197753906
2016-09-05,3.619999885559082,3.5466699600219727,3.559999942779541,3.5733299255371094,9828375.0,3.3827707767486572
2016-09-06,3.593329906463623,3.5066699981689453,3.5733299255371094,3.5799999237060547,14080656.0,3.389085054397583
2016-09-07,3.7799999713897705,3.559999942779541,3.586669921875,3.6933300495147705,54438445.0,3.4963715076446533
2016-09-08,3.713330030441284,3.64667010307312,3.673330068588257,3.6933300495147705,18520302.0,3.4963715076446533
2016-09-09,3.859999895095825,3.6600000858306885,3.6866700649261475,3.759999990463257,42901401.0,3.559486150741577
2016-09-12,3.740000009536743,3.6333301067352295,3.706670045852661,3.653330087661743,20819479.0,3.4585046768188477
2016-09-13,3.833329916000366,3.673330068588257,3.673330068588257,3.8133299350738525,41863857.0,3.6099722385406494
2016-09-14,3.819999933242798,3.713330030441284,3.793329954147339,3.733330011367798,27702123.0,3.534238338470459
2016-09-19,3.7799999713897705,3.6933300495147705,3.7466700077056885,3.726670026779175,17967568.0,3.5279335975646973
2016-09-20,3.786669969558716,3.673330068588257,3.726670026779175,3.766669988632202,19863202.0,3.565800428390503
2016-09-21,3.8866701126098633,3.7200000286102295,3.766669988632202,3.859999895095825,31749184.0,3.6541528701782227
2016-09-22,3.973330020904541,3.793329954147339,3.85332989692688,3.913330078125,51159822.0,3.704639196395874
2016-09-23,3.9466700553894043,3.826669931411743,3.913330078125,3.9000000953674316,27319461.0,3.6920201778411865
2016-09-26,3.966670036315918,3.799999952316284,3.9000000953674316,3.8133299350738525,23007094.0,3.6099722385406494
2016-09-27,3.9333300590515137,3.793329954147339,3.799999952316284,3.8733301162719727,21807838.0,3.6667726039886475
2016-09-28,3.913330078125,3.826669931411743,3.906670093536377,3.85332989692688,11498019.0,3.647839069366455
2016-09-29,3.9000000953674316,3.833329916000366,3.85332989692688,3.880000114440918,13297774.0,3.6730868816375732
2016-09-30,3.906670093536377,3.846669912338257,3.880000114440918,3.880000114440918,9747070.0,3.6730868816375732
2016-10-10,3.8933300971984863,3.619999885559082,3.880000114440918,3.713330030441284,35706243.0,3.5153048038482666
2016-10-11,3.819999933242798,3.6933300495147705,3.713330030441284,3.766669988632202,23234358.0,3.565800428390503
2016-10-12,3.859999895095825,3.740000009536743,3.766669988632202,3.826669931411743,17598633.0,3.622600555419922
2016-10-13,3.913330078125,3.8066699504852295,3.819999933242798,3.85332989692688,17403112.0,3.647839069366455
2016-10-14,3.8733301162719727,3.8133299350738525,3.833329916000366,3.85332989692688,10428139.0,3.647839069366455
2016-10-17,3.906670093536377,3.8066699504852295,3.8866701126098633,3.833329916000366,12333387.0,3.6289055347442627
2016-10-18,3.85332989692688,3.7799999713897705,3.8066699504852295,3.846669912338257,12732066.0,3.6415340900421143
2016-10-19,3.859999895095825,3.786669969558716,3.846669912338257,3.8066699504852295,11814987.0,3.6036672592163086
2016-10-20,3.819999933242798,3.733330011367798,3.8133299350738525,3.766669988632202,13280896.0,3.565800428390503
2016-10-21,4.019999980926514,3.740000009536743,3.759999990463257,3.9466700553894043,40336405.0,3.736201286315918
2016-10-24,3.973330020904541,3.85332989692688,3.9533300399780273,3.9466700553894043,17562802.0,3.736201286315918
2016-10-25,3.9533300399780273,3.880000114440918,3.8866701126098633,3.906670093536377,15598416.0,3.6983344554901123
2016-10-26,3.9866700172424316,3.9000000953674316,3.9266700744628906,3.9466700553894043,16909416.0,3.736201286315918
2016-10-27,3.9466700553894043,3.8733301162719727,3.9266700744628906,3.8933300971984863,10897831.0,3.6857056617736816
2016-10-28,4.033329963684082,3.8666698932647705,3.8866701126098633,3.9466700553894043,28972018.0,3.736201286315918
2016-10-31,3.9466700553894043,3.9466700553894043,3.9466700553894043,3.9466700553894043,0.0,3.736201286315918
2016-11-01,3.9466700553894043,3.9466700553894043,3.9466700553894043,3.9466700553894043,0.0,3.736201286315918
2016-11-02,3.9466700553894043,3.9466700553894043,3.9466700553894043,3.9466700553894043,0.0,3.736201286315918
2016-11-03,3.9466700553894043,3.9466700553894043,3.9466700553894043,3.9466700553894043,0.0,3.736201286315918
2016-11-04,3.9466700553894043,3.9466700553894043,3.9466700553894043,3.9466700553894043,0.0,3.736201286315918
2016-11-07,3.9466700553894043,3.9466700553894043,3.9466700553894043,3.9466700553894043,0.0,3.736201286315918
2016-11-08,3.9466700553894043,3.9466700553894043,3.9466700553894043,3.9466700553894043,0.0,3.736201286315918
2016-11-09,3.9466700553894043,3.9466700553894043,3.9466700553894043,3.9466700553894043,0.0,3.736201286315918
2016-11-10,3.9466700553894043,3.9466700553894043,3.9466700553894043,3.9466700553894043,0.0,3.736201286315918
2016-11-11,3.9466700553894043,3.9466700553894043,3.9466700553894043,3.9466700553894043,0.0,3.736201286315918
2016-11-14,4.340000152587891,4.066669940948486,4.13332986831665,4.213329792022705,88067950.0,3.988640546798706
2016-11-15,4.246669769287109,4.046669960021973,4.21999979019165,4.099999904632568,47357466.0,3.881354331970215
2016-11-16,4.119999885559082,4.053329944610596,4.099999904632568,4.073329925537109,25059832.0,3.8561062812805176
2016-11-17,4.073329925537109,3.9600000381469727,4.066669940948486,4.026669979095459,24348415.0,3.8119351863861084
2016-11-18,4.059999942779541,3.973330020904541,4.019999980926514,4.006669998168945,14404869.0,3.793001651763916
2016-11-21,4.039999961853027,3.9800000190734863,4.006669998168945,4.0,13030155.0,3.786687135696411
2016-11-22,4.019999980926514,3.966670036315918,4.006669998168945,4.006669998168945,12732970.0,3.793001651763916
2016-11-23,4.093329906463623,3.9866700172424316,4.006669998168945,4.046669960021973,27406677.0,3.8308682441711426
2016-11-24,4.039999961853027,3.973330020904541,4.013329982757568,3.9800000190734863,16825131.0,3.767753839492798
2016-11-25,4.039999961853027,3.966670036315918,3.973330020904541,4.006669998168945,13004311.0,3.793001651763916
2016-11-28,4.019999980926514,3.9266700744628906,4.006669998168945,3.9333300590515137,21690754.0,3.7235727310180664
2016-11-29,3.9533300399780273,3.7533299922943115,3.9466700553894043,3.773329973220825,43530394.0,3.5721051692962646
2016-11-30,3.8399999141693115,3.7533299922943115,3.766669988632202,3.7799999713897705,18479500.0,3.5784196853637695
2016-12-01,3.8399999141693115,3.733330011367798,3.786669969558716,3.773329973220825,25399779.0,3.5721051692962646
2016-12-02,3.7466700077056885,3.6933300495147705,3.7466700077056885,3.713330030441284,20448780.0,3.5153048038482666
2016-12-05,3.7200000286102295,3.666670083999634,3.700000047683716,3.706670045852661,10313088.0,3.509000301361084
2016-12-06,3.7200000286102295,3.680000066757202,3.7200000286102295,3.700000047683716,8146602.0,3.502685785293579
2016-12-07,3.7533299922943115,3.673330068588257,3.700000047683716,3.740000009536743,9512038.0,3.540552854537964
2016-12-08,3.8066699504852295,3.7200000286102295,3.740000009536743,3.7799999713897705,17321047.0,3.5784196853637695
2016-12-09,4.159999847412109,3.726670026779175,3.7799999713897705,4.159999847412109,46112500.0,3.938154458999634
2016-12-12,4.13332986831665,3.913330078125,4.13332986831665,3.9466700553894043,76790773.0,3.736201286315918
2016-12-13,3.966670036315918,3.7200000286102295,3.880000114440918,3.8866701126098633,38773624.0,3.67940092086792
2016-12-14,4.033329963684082,3.766669988632202,3.8733301162719727,3.940000057220459,44255860.0,3.729887008666992
2016-12-15,4.099999904632568,3.8666698932647705,3.8733301162719727,4.079999923706055,63491923.0,3.8624207973480225
2016-12-16,4.119999885559082,3.973330020904541,4.073329925537109,3.9800000190734863,39416376.0,3.767753839492798
2016-12-19,4.179999828338623,3.940000057220459,3.9933300018310547,4.159999847412109,50521120.0,3.938154458999634
2016-12-20,4.159999847412109,4.073329925537109,4.073329925537109,4.113329887390137,34702839.0,3.8939733505249023
2016-12-21,4.199999809265137,4.073329925537109,4.119999885559082,4.079999923706055,27067557.0,3.8624207973480225
2016-12-22,4.193329811096191,4.039999961853027,4.046669960021973,4.086669921875,26233297.0,3.8687350749969482
2016-12-23,4.086669921875,3.913330078125,4.053329944610596,3.9200000762939453,26946477.0,3.710953712463379
2016-12-26,3.9866700172424316,3.826669931411743,3.9200000762939453,3.880000114440918,17352198.0,3.6730868816375732
2016-12-27,3.913330078125,3.833329916000366,3.906670093536377,3.846669912338257,23981056.0,3.6415340900421143
2016-12-28,3.880000114440918,3.8133299350738525,3.826669931411743,3.846669912338257,13458261.0,3.6415340900421143
2016-12-29,3.833329916000366,3.766669988632202,3.833329916000366,3.773329973220825,16639939.0,3.5721051692962646
2016-12-30,3.773329973220825,3.773329973220825,3.773329973220825,3.773329973220825,0.0,3.5721051692962646
2017-01-03,3.846669912338257,3.786669969558716,3.799999952316284,3.799999952316284,18854352.0,3.597352981567383
2017-01-04,3.8733301162719727,3.7799999713897705,3.799999952316284,3.8666698932647705,19037707.0,3.6604673862457275
2017-01-05,3.9000000953674316,3.8399999141693115,3.8666698932647705,3.859999895095825,12736606.0,3.6541528701782227
2017-01-06,3.913330078125,3.833329916000366,3.859999895095825,3.8866701126098633,15390630.0,3.67940092086792
2017-01-09,3.9200000762939453,3.846669912338257,3.9200000762939453,3.8933300971984863,15326959.0,3.6857056617736816
2017-01-10,4.28000020980835,3.913330078125,3.913330078125,4.28000020980835,123285868.0,4.051755428314209
2017-01-11,4.226669788360596,3.973330020904541,4.199999809265137,4.006669998168945,115159447.0,3.793001651763916
2017-01-12,4.126669883728027,4.006669998168945,4.046669960021973,4.099999904632568,69819333.0,3.881354331970215
2017-01-13,4.139999866485596,4.013329982757568,4.059999942779541,4.053329944610596,53333688.0,3.8371729850769043
2017-01-16,4.266670227050781,3.9600000381469727,4.033329963684082,4.21999979019165,93960810.0,3.994954824447632
2017-01-17,4.480000019073486,4.113329887390137,4.13332986831665,4.373330116271973,121255498.0,4.140108108520508
2017-01-18,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-01-19,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-01-20,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-01-23,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-01-24,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-01-25,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-01-26,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-03,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-06,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-07,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-08,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-09,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-10,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-13,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-14,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-15,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-16,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-17,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-20,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-21,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-22,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-23,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-24,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-27,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-02-28,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-01,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-02,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-03,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-06,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-07,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-08,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-09,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-10,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-13,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-14,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-15,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-16,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-17,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-20,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-21,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-22,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-23,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-24,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-27,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-28,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-29,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-30,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-03-31,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-05,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-06,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-07,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-10,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-11,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-12,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-13,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-14,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-17,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-18,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-19,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-20,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-21,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-24,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-25,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-26,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-27,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-04-28,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-02,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-03,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-04,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-05,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-08,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-09,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-10,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-11,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-12,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-15,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-16,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-17,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-18,4.373330116271973,4.373330116271973,4.373330116271973,4.373330116271973,0.0,4.140108108520508
2017-05-19,4.239999771118164,3.9333300590515137,3.9333300590515137,3.9333300590515137,98972674.0,3.7235727310180664
2017-05-22,4.326670169830322,3.833329916000366,3.8733301162719727,4.326670169830322,119203809.0,4.0959367752075195
2017-05-23,4.673329830169678,4.306670188903809,4.36667013168335,4.513329982757568,147775639.0,4.272642612457275
2017-05-24,4.573329925537109,4.13332986831665,4.36667013168335,4.506669998168945,86228626.0,4.266337871551514
2017-05-25,4.666669845581055,4.36667013168335,4.5,4.533329963684082,92628538.0,4.291575908660889
2017-05-26,4.71999979019165,4.486670017242432,4.5,4.606669902801514,67562446.0,4.36100435256958
2017-05-31,5.0,4.63332986831665,4.63332986831665,4.840000152587891,89666880.0,4.5818915367126465
2017-06-01,5.070000171661377,4.690000057220459,4.71999979019165,4.869999885559082,62163475.0,4.683839797973633
2017-06-02,5.019999980926514,4.599999904632568,4.699999809265137,4.75,68127819.0,4.568426609039307
2017-06-05,4.840000152587891,4.630000114440918,4.800000190734863,4.829999923706055,41859372.0,4.645368576049805
2017-06-06,4.860000133514404,4.699999809265137,4.769999980926514,4.739999771118164,34105518.0,4.55880880355835
2017-06-07,4.949999809265137,4.679999828338623,4.75,4.889999866485596,41935050.0,4.703074932098389
2017-06-08,4.900000095367432,4.769999980926514,4.889999866485596,4.840000152587891,32419415.0,4.654986381530762
2017-06-09,5.059999942779541,4.789999961853027,4.809999942779541,4.929999828338623,40006566.0,4.741546154022217
2017-06-12,4.980000019073486,4.800000190734863,4.889999866485596,4.829999923706055,34132319.0,4.645368576049805
2017-06-13,4.909999847412109,4.75,4.809999942779541,4.78000020980835,26985706.0,4.597280025482178
2017-06-14,4.840000152587891,4.650000095367432,4.840000152587891,4.670000076293945,28283668.0,4.491484642028809
2017-06-15,4.739999771118164,4.610000133514404,4.699999809265137,4.679999828338623,15555888.0,4.501102447509766
2017-06-16,5.019999980926514,4.659999847412109,4.690000057220459,5.0,57652918.0,4.808870315551758
2017-06-19,5.019999980926514,4.889999866485596,5.0,4.96999979019165,27768225.0,4.780016899108887
2017-06-20,5.25,4.920000076293945,4.960000038146973,5.170000076293945,36279382.0,4.972372055053711
2017-06-21,5.420000076293945,5.130000114440918,5.170000076293945,5.28000020980835,39330752.0,5.078166961669922
2017-06-22,5.349999904632568,5.099999904632568,5.329999923706055,5.110000133514404,28239576.0,4.914665699005127
2017-06-23,5.25,5.039999961853027,5.099999904632568,5.21999979019165,22489640.0,5.020460605621338
2017-06-26,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-06-27,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-06-28,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-06-29,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-06-30,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-03,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-04,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-05,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-06,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-07,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-10,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-11,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-12,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-13,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-14,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-17,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-18,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-19,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-20,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-21,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-24,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-25,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-26,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-27,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-28,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-07-31,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-01,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-02,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-03,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-04,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-07,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-08,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-09,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-10,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-11,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-14,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-15,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-16,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-17,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-18,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-21,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-22,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-23,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-24,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-25,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-28,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-29,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-30,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-08-31,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-01,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-04,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-05,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-06,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-07,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-08,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-11,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-12,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-13,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-14,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-15,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-18,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-19,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-20,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-21,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-22,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-25,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-26,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-27,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-28,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-09-29,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-09,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-10,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-11,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-12,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-13,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-16,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-17,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-18,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-19,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-20,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-23,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-24,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-25,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-26,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-27,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-30,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-10-31,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-01,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-02,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-03,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-06,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-07,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-08,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-09,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-10,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-13,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-14,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-15,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-16,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-17,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-20,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-21,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-22,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-23,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-24,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-27,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-28,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-29,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-11-30,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-01,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-04,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-05,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-06,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-07,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-08,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-11,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-12,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-13,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-14,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-15,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-18,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-19,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-20,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-21,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-22,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-25,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-26,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-27,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-28,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2017-12-29,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-02,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-03,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-04,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-05,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-08,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-09,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-10,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-11,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-12,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-15,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-16,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-17,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.020460605621338
2018-01-18,6.309999942779541,5.849999904632568,6.139999866485596,6.309999942779541,116334811.0,6.068794250488281
2018-01-19,6.380000114440918,5.940000057220459,6.289999961853027,6.0,85787953.0,5.770644187927246
2018-01-22,6.03000020980835,5.5,6.010000228881836,5.699999809265137,76483514.0,5.482111930847168
2018-01-23,5.739999771118164,5.539999961853027,5.679999828338623,5.610000133514404,42855715.0,5.395552635192871
2018-01-24,5.800000190734863,5.5,5.510000228881836,5.599999904632568,31585707.0,5.385934829711914
2018-01-25,5.659999847412109,5.440000057220459,5.559999942779541,5.559999942779541,30149424.0,5.347463607788086
2018-01-26,5.820000171661377,5.550000190734863,5.559999942779541,5.789999961853027,35196349.0,5.568672180175781
2018-01-29,6.159999847412109,5.739999771118164,5.75,5.949999809265137,41117568.0,5.722555637359619
2018-01-30,6.019999980926514,5.840000152587891,5.989999771118164,5.949999809265137,18815033.0,5.722555637359619
2018-01-31,6.039999961853027,5.849999904632568,5.869999885559082,5.900000095367432,12954228.0,5.674467086791992
2018-02-01,5.949999809265137,5.309999942779541,5.900000095367432,5.309999942779541,41375426.0,5.107019901275635
2018-02-02,5.46999979019165,5.150000095367432,5.230000019073486,5.360000133514404,20955272.0,5.15510892868042
2018-02-05,5.300000190734863,4.820000171661377,5.300000190734863,5.070000171661377,33084248.0,4.876194953918457
2018-02-06,5.119999885559082,4.860000133514404,4.960000038146973,4.940000057220459,18040980.0,4.751163959503174
2018-02-07,5.079999923706055,4.449999809265137,5.03000020980835,4.449999809265137,43320430.0,4.2798943519592285
2018-02-08,4.610000133514404,4.409999847412109,4.449999809265137,4.53000020980835,20467404.0,4.356836795806885
2018-02-09,4.449999809265137,4.079999923706055,4.449999809265137,4.119999885559082,25209827.0,3.9625089168548584
2018-02-12,4.489999771118164,4.179999828338623,4.199999809265137,4.380000114440918,19168159.0,4.212570667266846
2018-02-13,4.800000190734863,4.480000019073486,4.570000171661377,4.769999980926514,23667609.0,4.587662220001221
2018-02-14,4.869999885559082,4.630000114440918,4.769999980926514,4.679999828338623,14791674.0,4.501102447509766
2018-02-22,4.880000114440918,4.730000019073486,4.840000152587891,4.800000190734863,11643382.0,4.616515636444092
2018-02-23,4.869999885559082,4.739999771118164,4.849999904632568,4.78000020980835,7417909.0,4.597280025482178
2018-02-26,4.840000152587891,4.659999847412109,4.809999942779541,4.75,13686984.0,4.568426609039307
2018-02-27,4.789999961853027,4.599999904632568,4.75,4.659999847412109,8438107.0,4.481866836547852
2018-02-28,4.769999980926514,4.619999885559082,4.690000057220459,4.71999979019165,10077335.0,4.5395731925964355
2018-03-01,4.739999771118164,4.619999885559082,4.679999828338623,4.650000095367432,10331370.0,4.472249507904053
2018-03-02,4.690000057220459,4.599999904632568,4.630000114440918,4.639999866485596,8036353.0,4.4626312255859375
2018-03-05,4.690000057220459,4.619999885559082,4.639999866485596,4.650000095367432,5559230.0,4.472249507904053
2018-03-06,4.670000076293945,4.5,4.670000076293945,4.639999866485596,13493721.0,4.4626312255859375
2018-03-07,4.769999980926514,4.650000095367432,4.690000057220459,4.670000076293945,9973446.0,4.491484642028809
2018-03-08,4.679999828338623,4.599999904632568,4.659999847412109,4.619999885559082,7629322.0,4.443396091461182
2018-03-09,4.650000095367432,4.519999980926514,4.610000133514404,4.579999923706055,14681788.0,4.404925346374512
2018-03-12,4.639999866485596,4.489999771118164,4.570000171661377,4.539999961853027,13596904.0,4.366454601287842
2018-03-13,4.550000190734863,4.440000057220459,4.519999980926514,4.460000038146973,14728526.0,4.289512634277344
2018-03-14,4.510000228881836,4.380000114440918,4.449999809265137,4.440000057220459,9205779.0,4.27027702331543
2018-03-15,4.489999771118164,4.389999866485596,4.440000057220459,4.449999809265137,8617364.0,4.2798943519592285
2018-03-16,4.460000038146973,4.389999866485596,4.449999809265137,4.400000095367432,7275478.0,4.23180627822876
2018-03-19,4.510000228881836,4.340000152587891,4.409999847412109,4.5,8467150.0,4.327983379364014
2018-03-20,4.789999961853027,4.489999771118164,4.519999980926514,4.679999828338623,22293659.0,4.501102447509766
2018-03-21,4.739999771118164,4.579999923706055,4.679999828338623,4.710000038146973,16136175.0,4.529955863952637
2018-03-22,4.679999828338623,4.510000228881836,4.670000076293945,4.519999980926514,10145067.0,4.347218990325928
2018-03-23,4.440000057220459,4.070000171661377,4.429999828338623,4.269999980926514,17231661.0,4.106775283813477
2018-03-26,4.409999847412109,4.119999885559082,4.159999847412109,4.389999866485596,11211266.0,4.2221879959106445
2018-03-27,4.769999980926514,4.420000076293945,4.420000076293945,4.610000133514404,21415336.0,4.433778762817383
2018-03-28,4.610000133514404,4.429999828338623,4.53000020980835,4.550000190734863,11134380.0,4.376072406768799
2018-03-29,4.619999885559082,4.440000057220459,4.510000228881836,4.570000171661377,9659382.0,4.395308017730713
2018-03-30,4.610000133514404,4.519999980926514,4.559999942779541,4.559999942779541,6487429.0,4.385689735412598
2018-04-02,4.659999847412109,4.510000228881836,4.570000171661377,4.519999980926514,7365856.0,4.347218990325928
2018-04-03,4.449999809265137,4.389999866485596,4.449999809265137,4.420000076293945,8361854.0,4.251041412353516
2018-04-04,4.460000038146973,4.349999904632568,4.460000038146973,4.369999885559082,5112731.0,4.202952861785889
2018-04-09,4.460000038146973,4.269999980926514,4.349999904632568,4.389999866485596,7038000.0,4.2221879959106445
2018-04-10,4.400000095367432,4.340000152587891,4.389999866485596,4.380000114440918,4808624.0,4.212570667266846
2018-04-11,4.429999828338623,4.360000133514404,4.369999885559082,4.400000095367432,3502610.0,4.23180627822876
2018-04-12,4.389999866485596,4.320000171661377,4.360000133514404,4.329999923706055,4624418.0,4.1644816398620605
2018-04-13,4.380000114440918,4.329999923706055,4.340000152587891,4.329999923706055,4716191.0,4.1644816398620605
2018-04-16,4.329999923706055,4.170000076293945,4.309999942779541,4.21999979019165,8711943.0,4.058686256408691
2018-04-17,4.610000133514404,4.269999980926514,4.28000020980835,4.340000152587891,16356681.0,4.174099445343018
2018-04-18,4.489999771118164,4.21999979019165,4.429999828338623,4.380000114440918,9120830.0,4.212570667266846
2018-04-19,4.400000095367432,4.329999923706055,4.349999904632568,4.360000133514404,6286163.0,4.193335056304932
2018-04-20,4.369999885559082,4.199999809265137,4.349999904632568,4.269999980926514,7696531.0,4.106775283813477
2018-04-23,4.489999771118164,4.210000038146973,4.210000038146973,4.389999866485596,11349728.0,4.2221879959106445
2018-04-24,4.480000019073486,4.349999904632568,4.420000076293945,4.460000038146973,12955745.0,4.289512634277344
2018-04-25,4.460000038146973,4.389999866485596,4.460000038146973,4.420000076293945,6185814.0,4.251041412353516
2018-04-26,4.489999771118164,4.289999961853027,4.409999847412109,4.300000190734863,7230591.0,4.135628700256348
2018-04-27,4.349999904632568,4.25,4.349999904632568,4.309999942779541,4488718.0,4.1452460289001465
2018-05-02,4.389999866485596,4.309999942779541,4.360000133514404,4.329999923706055,4392534.0,4.1644816398620605
2018-05-03,4.349999904632568,4.230000019073486,4.300000190734863,4.309999942779541,5227360.0,4.1452460289001465
2018-05-04,4.309999942779541,4.25,4.309999942779541,4.25,3670635.0,4.0875396728515625
2018-05-07,4.519999980926514,4.260000228881836,4.260000228881836,4.380000114440918,17500225.0,4.212570667266846
2018-05-08,4.579999923706055,4.340000152587891,4.389999866485596,4.539999961853027,16670495.0,4.366454601287842
2018-05-09,4.869999885559082,4.539999961853027,4.559999942779541,4.849999904632568,28692910.0,4.664604187011719
2018-05-10,5.079999923706055,4.789999961853027,4.849999904632568,5.050000190734863,39460029.0,4.856959342956543
2018-05-11,5.179999828338623,4.960000038146973,5.059999942779541,5.059999942779541,23734346.0,4.866576671600342
2018-05-14,5.230000019073486,4.860000133514404,5.050000190734863,5.090000152587891,30697511.0,4.895430088043213
2018-05-15,5.199999809265137,5.010000228881836,5.070000171661377,5.130000114440918,18900017.0,4.933901309967041
2018-05-16,5.179999828338623,5.059999942779541,5.059999942779541,5.090000152587891,6050543.0,4.895430088043213
2018-05-17,5.190000057220459,5.079999923706055,5.130000114440918,5.170000076293945,11564951.0,4.972372055053711
2018-05-18,5.199999809265137,5.070000171661377,5.199999809265137,5.090000152587891,9107530.0,4.895430088043213
2018-05-21,5.139999866485596,5.059999942779541,5.139999866485596,5.130000114440918,6735238.0,4.933901309967041
2018-05-22,5.130000114440918,5.059999942779541,5.130000114440918,5.090000152587891,5470537.0,4.895430088043213
2018-05-23,5.119999885559082,4.949999809265137,5.099999904632568,4.960000038146973,12413854.0,4.770399570465088
2018-05-24,5.090000152587891,4.96999979019165,4.96999979019165,5.010000228881836,11449133.0,4.818488597869873
2018-05-25,5.150000095367432,4.980000019073486,5.050000190734863,5.010000228881836,13730503.0,4.818488597869873
2018-05-28,5.099999904632568,4.920000076293945,5.010000228881836,4.929999828338623,7987286.0,4.741546154022217
2018-05-29,5.050000190734863,4.849999904632568,4.960000038146973,4.920000076293945,10595995.0,4.73192834854126
2018-05-30,4.929999828338623,4.429999828338623,4.920000076293945,4.519999980926514,22098247.0,4.347218990325928
2018-05-31,4.71999979019165,4.480000019073486,4.639999866485596,4.659999847412109,13842939.0,4.481866836547852
2018-06-01,4.71999979019165,4.559999942779541,4.630000114440918,4.659999847412109,6669042.0,4.530477523803711
2018-06-04,4.690000057220459,4.300000190734863,4.599999904632568,4.480000019073486,24334477.0,4.355480670928955
2018-06-05,4.489999771118164,4.409999847412109,4.420000076293945,4.440000057220459,8253315.0,4.316592216491699
2018-06-06,4.489999771118164,4.400000095367432,4.460000038146973,4.429999828338623,7385735.0,4.306869983673096
2018-06-07,4.46999979019165,4.349999904632568,4.46999979019165,4.360000133514404,5969714.0,4.238815784454346
2018-06-08,4.389999866485596,4.320000171661377,4.360000133514404,4.360000133514404,5091372.0,4.238815784454346
2018-06-11,4.639999866485596,4.320000171661377,4.360000133514404,4.539999961853027,17477788.0,4.413812637329102
2018-06-12,4.650000095367432,4.46999979019165,4.579999923706055,4.639999866485596,15384095.0,4.511033058166504
2018-06-13,4.96999979019165,4.579999923706055,4.599999904632568,4.909999847412109,25248354.0,4.773528575897217
2018-06-14,5.0,4.849999904632568,4.940000057220459,4.920000076293945,25241179.0,4.78325080871582
2018-06-15,4.989999771118164,4.739999771118164,4.900000095367432,4.949999809265137,67066684.0,4.812417030334473
2018-06-19,4.909999847412109,4.53000020980835,4.909999847412109,4.619999885559082,58095560.0,4.491589069366455
2018-06-20,4.829999923706055,4.570000171661377,4.650000095367432,4.739999771118164,15978647.0,4.608253479003906
2018-06-21,4.800000190734863,4.400000095367432,4.699999809265137,4.400000095367432,15588336.0,4.277704238891602
2018-06-22,4.449999809265137,4.28000020980835,4.420000076293945,4.409999847412109,13007153.0,4.287425994873047
2018-06-25,4.559999942779541,4.369999885559082,4.409999847412109,4.380000114440918,6696337.0,4.258260250091553
2018-06-26,4.429999828338623,4.25,4.380000114440918,4.420000076293945,5465191.0,4.29714822769165
2018-06-27,4.420000076293945,4.230000019073486,4.420000076293945,4.28000020980835,12571202.0,4.161039352416992
2018-06-28,4.429999828338623,4.179999828338623,4.260000228881836,4.360000133514404,9415563.0,4.238815784454346
2018-06-29,4.550000190734863,4.329999923706055,4.349999904632568,4.489999771118164,10537436.0,4.3652024269104
2018-07-02,4.510000228881836,4.369999885559082,4.510000228881836,4.400000095367432,5004169.0,4.277704238891602
2018-07-03,4.460000038146973,4.289999961853027,4.389999866485596,4.400000095367432,5224672.0,4.277704238891602
2018-07-04,4.400000095367432,4.25,4.400000095367432,4.260000228881836,4462995.0,4.141595363616943
2018-07-05,4.320000171661377,4.239999771118164,4.28000020980835,4.269999980926514,4163776.0,4.151317119598389
2018-07-06,4.329999923706055,4.179999828338623,4.28000020980835,4.25,6387405.0,4.13187313079834
2018-07-09,4.320000171661377,4.260000228881836,4.260000228881836,4.300000190734863,3523467.0,4.180483818054199
2018-07-10,4.369999885559082,4.28000020980835,4.300000190734863,4.329999923706055,4503494.0,4.209649562835693
2018-07-11,4.320000171661377,4.21999979019165,4.300000190734863,4.25,2891107.0,4.13187313079834
2018-07-12,4.320000171661377,4.21999979019165,4.25,4.309999942779541,3623893.0,4.1902055740356445
2018-07-13,4.320000171661377,4.25,4.309999942779541,4.260000228881836,3148513.0,4.141595363616943
2018-07-16,4.28000020980835,4.199999809265137,4.260000228881836,4.25,4336264.0,4.13187313079834
2018-07-17,4.25,4.190000057220459,4.25,4.230000019073486,2434525.0,4.112429141998291
2018-07-18,4.260000228881836,4.170000076293945,4.210000038146973,4.190000057220459,3252854.0,4.073541164398193
2018-07-19,4.230000019073486,4.070000171661377,4.199999809265137,4.099999904632568,6234870.0,3.9860422611236572
2018-07-20,4.130000114440918,4.010000228881836,4.099999904632568,4.079999923706055,6277429.0,3.9665982723236084
2018-07-23,4.190000057220459,4.050000190734863,4.079999923706055,4.130000114440918,6227158.0,4.015208721160889
2018-07-24,4.25,4.159999847412109,4.190000057220459,4.239999771118164,5484029.0,4.122150897979736
2018-07-25,4.269999980926514,4.170000076293945,4.260000228881836,4.179999828338623,4876900.0,4.063818454742432
2018-07-26,4.329999923706055,4.190000057220459,4.190000057220459,4.28000020980835,8051532.0,4.161039352416992
2018-07-27,4.320000171661377,4.150000095367432,4.320000171661377,4.179999828338623,5651811.0,4.063818454742432
2018-07-30,4.190000057220459,4.079999923706055,4.179999828338623,4.110000133514404,4139705.0,3.9957644939422607
2018-07-31,4.139999866485596,4.090000152587891,4.099999904632568,4.119999885559082,3085077.0,4.005486488342285
2018-08-01,4.150000095367432,4.039999961853027,4.119999885559082,4.079999923706055,3189074.0,3.9665982723236084
2018-08-02,4.079999923706055,3.880000114440918,4.070000171661377,3.940000057220459,6308909.0,3.8304896354675293
2018-08-03,4.21999979019165,3.9200000762939453,3.950000047683716,4.039999961853027,7734568.0,3.9277100563049316
2018-08-06,4.050000190734863,3.880000114440918,3.9700000286102295,3.9200000762939453,5466410.0,3.8110454082489014
2018-08-07,4.010000228881836,3.890000104904175,3.9600000381469727,3.9800000190734863,3554330.0,3.869377851486206
2018-08-08,4.039999961853027,3.940000057220459,3.990000009536743,3.950000047683716,3081550.0,3.8402116298675537
2018-08-09,4.03000020980835,3.9100000858306885,3.950000047683716,3.990000009536743,3375780.0,3.8790998458862305
2018-08-10,4.070000171661377,3.9700000286102295,4.019999980926514,4.019999980926514,2707430.0,3.9082658290863037
2018-08-13,4.0,3.950000047683716,4.0,3.9800000190734863,1754290.0,3.869377851486206
2018-08-14,4.0,3.9600000381469727,3.9700000286102295,3.9700000286102295,1450932.0,3.8596556186676025
2018-08-15,4.0,3.930000066757202,3.9700000286102295,3.950000047683716,1627425.0,3.8402116298675537
2018-08-16,3.950000047683716,3.880000114440918,3.950000047683716,3.9100000858306885,1422877.0,3.801323413848877
2018-08-17,3.950000047683716,3.869999885559082,3.950000047683716,3.869999885559082,2907170.0,3.762434959411621
2018-08-20,3.9000000953674316,3.799999952316284,3.9000000953674316,3.8499999046325684,2656915.0,3.7429909706115723
2018-08-21,3.950000047683716,3.8299999237060547,3.859999895095825,3.9100000858306885,1790341.0,3.801323413848877
2018-08-22,3.950000047683716,3.8399999141693115,3.9100000858306885,3.8499999046325684,2148411.0,3.7429909706115723
2018-08-23,3.9200000762939453,3.8299999237060547,3.8499999046325684,3.8499999046325684,1819465.0,3.7429909706115723
2018-08-24,3.880000114440918,3.819999933242798,3.8499999046325684,3.8499999046325684,1621620.0,3.7429909706115723
2018-08-27,3.9000000953674316,3.8399999141693115,3.8499999046325684,3.890000104904175,2346072.0,3.781879425048828
2018-08-28,3.9600000381469727,3.869999885559082,3.890000104904175,3.930000066757202,2015960.0,3.820767641067505
2018-08-29,3.9200000762939453,3.859999895095825,3.9200000762939453,3.869999885559082,2127475.0,3.762434959411621
2018-08-30,3.9000000953674316,3.819999933242798,3.869999885559082,3.8399999141693115,3036422.0,3.733268976211548
2018-08-31,3.8399999141693115,3.609999895095825,3.8399999141693115,3.759999990463257,2400475.0,3.6554925441741943
2018-09-03,3.799999952316284,3.690000057220459,3.799999952316284,3.7300000190734863,1982016.0,3.626326322555542
2018-09-04,3.7799999713897705,3.700000047683716,3.7300000190734863,3.759999990463257,1617674.0,3.6554925441741943
2018-09-05,3.8299999237060547,3.7200000286102295,3.7200000286102295,3.7899999618530273,3065014.0,3.6846587657928467
2018-09-06,3.809999942779541,3.740000009536743,3.7899999618530273,3.759999990463257,1607100.0,3.6554925441741943
2018-09-07,3.7899999618530273,3.7300000190734863,3.7300000190734863,3.75,1735275.0,3.64577054977417
2018-09-10,3.759999990463257,3.680000066757202,3.75,3.700000047683716,2196621.0,3.5971603393554688
2018-09-11,3.700000047683716,3.609999895095825,3.700000047683716,3.630000114440918,2468425.0,3.5291059017181396
2018-09-12,3.6500000953674316,3.450000047683716,3.630000114440918,3.4800000190734863,6599335.0,3.383275032043457
2018-09-13,3.5199999809265137,3.440000057220459,3.4600000381469727,3.5,2760199.0,3.402719020843506
2018-09-14,3.5299999713897705,3.4700000286102295,3.5,3.490000009536743,2536855.0,3.3929970264434814
2018-09-17,3.5,3.359999895095825,3.5,3.390000104904175,2578660.0,3.295776605606079
2018-09-18,3.440000057220459,3.3399999141693115,3.359999895095825,3.4100000858306885,3387092.0,3.315220594406128
2018-09-19,3.509999990463257,3.390000104904175,3.390000104904175,3.4700000286102295,3641933.0,3.3735530376434326
2018-09-20,3.559999942779541,3.450000047683716,3.450000047683716,3.4600000381469727,2994066.0,3.363831043243408
2018-09-21,3.5299999713897705,3.4600000381469727,3.4600000381469727,3.5199999809265137,2769470.0,3.422163248062134
2018-09-25,3.5399999618530273,3.380000114440918,3.5,3.430000066757202,5931535.0,3.334664821624756
2018-09-26,3.490000009536743,3.4000000953674316,3.430000066757202,3.4600000381469727,3177914.0,3.363831043243408
2018-09-27,3.450000047683716,3.369999885559082,3.450000047683716,3.380000114440918,4373027.0,3.2860546112060547
2018-09-28,3.430000066757202,3.369999885559082,3.380000114440918,3.4200000762939453,3758818.0,3.3249428272247314
2018-10-08,3.4100000858306885,3.2899999618530273,3.4000000953674316,3.299999952316284,4574513.0,3.208277940750122
2018-10-09,3.3499999046325684,3.200000047683716,3.299999952316284,3.2100000381469727,3824942.0,3.120779514312744
2018-10-10,3.240000009536743,3.1500000953674316,3.2100000381469727,3.1500000953674316,3783378.0,3.0624473094940186
2018-10-11,3.140000104904175,2.8399999141693115,3.140000104904175,2.8399999141693115,12461859.0,2.76106333732605
2018-10-12,2.809999942779541,2.559999942779541,2.7699999809265137,2.559999942779541,33297065.0,2.4888458251953125
2018-10-15,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0.0,2.4888458251953125
2018-10-16,3.0999999046325684,2.950000047683716,3.0999999046325684,3.0999999046325684,47280028.0,3.0138368606567383
2018-10-17,3.109999895095825,2.9200000762939453,2.9800000190734863,2.940000057220459,40007846.0,2.8582839965820312
2018-10-18,3.059999942779541,2.869999885559082,2.880000114440918,2.9200000762939453,23362302.0,2.8388400077819824
2018-10-19,2.950000047683716,2.640000104904175,2.869999885559082,2.930000066757202,20652423.0,2.848562002182007
2018-10-22,3.0999999046325684,2.930000066757202,2.940000057220459,3.049999952316284,24888021.0,2.965226650238037
2018-10-23,3.0799999237060547,2.9700000286102295,3.009999990463257,2.9700000286102295,11994408.0,2.8874502182006836
2018-10-24,3.0299999713897705,2.9800000190734863,3.0,2.9800000190734863,8412573.0,2.897172212600708
2018-10-25,3.2799999713897705,2.880000114440918,2.940000057220459,3.2300000190734863,25748246.0,3.140223741531372
2018-10-26,3.440000057220459,3.130000114440918,3.190000057220459,3.319999933242798,25008189.0,3.22772216796875
2018-10-29,3.3399999141693115,3.190000057220459,3.299999952316284,3.2100000381469727,20275643.0,3.120779514312744
2018-10-30,3.3499999046325684,3.2100000381469727,3.259999990463257,3.309999942779541,12528629.0,3.2179999351501465
2018-10-31,3.369999885559082,3.2799999713897705,3.2899999618530273,3.299999952316284,11928280.0,3.208277940750122
2018-11-01,3.380000114440918,3.2899999618530273,3.299999952316284,3.3299999237060547,12025921.0,3.2374441623687744
2018-11-02,3.380000114440918,3.309999942779541,3.369999885559082,3.3299999237060547,11529148.0,3.2374441623687744
2018-11-05,3.359999895095825,3.190000057220459,3.3299999237060547,3.2899999618530273,27113844.0,3.1985559463500977
2018-11-06,3.380000114440918,3.200000047683716,3.2699999809265137,3.369999885559082,14513172.0,3.276332378387451
2018-11-07,3.4200000762939453,3.309999942779541,3.3399999141693115,3.4000000953674316,10865104.0,3.3054986000061035
2018-11-08,3.4000000953674316,3.2699999809265137,3.4000000953674316,3.299999952316284,10593025.0,3.208277940750122
2018-11-09,3.359999895095825,3.2799999713897705,3.319999933242798,3.3399999141693115,7839762.0,3.247166156768799
2018-11-12,3.4000000953674316,3.319999933242798,3.3299999237060547,3.3499999046325684,12629925.0,3.2568881511688232
2018-11-13,3.450000047683716,3.319999933242798,3.319999933242798,3.430000066757202,14596353.0,3.334664821624756
2018-11-14,3.549999952316284,3.3299999237060547,3.4200000762939453,3.3499999046325684,30600604.0,3.2568881511688232
2018-11-15,3.380000114440918,3.259999990463257,3.2899999618530273,3.359999895095825,18278604.0,3.2666101455688477
2018-11-16,3.5399999618530273,3.3499999046325684,3.359999895095825,3.5,24360631.0,3.402719020843506
2018-11-19,3.5999999046325684,3.4600000381469727,3.5199999809265137,3.5,14740206.0,3.402719020843506
2018-11-20,3.5,3.380000114440918,3.450000047683716,3.380000114440918,11616670.0,3.2860546112060547
2018-11-21,3.4200000762939453,3.309999942779541,3.359999895095825,3.390000104904175,7860810.0,3.295776605606079
2018-11-22,3.690000057220459,3.369999885559082,3.380000114440918,3.609999895095825,24454592.0,3.5096616744995117
2018-11-23,3.5899999141693115,3.4000000953674316,3.5899999141693115,3.430000066757202,18261757.0,3.334664821624756
2018-11-26,3.440000057220459,3.319999933242798,3.390000104904175,3.4000000953674316,9353759.0,3.3054986000061035
2018-11-27,3.4200000762939453,3.3499999046325684,3.390000104904175,3.390000104904175,6358854.0,3.295776605606079
2018-11-28,3.380000114440918,3.309999942779541,3.369999885559082,3.369999885559082,11594321.0,3.276332378387451
2018-11-29,3.4000000953674316,3.2899999618530273,3.380000114440918,3.2899999618530273,9628149.0,3.1985559463500977
2018-11-30,3.3299999237060547,3.25,3.2899999618530273,3.2899999618530273,6772123.0,3.1985559463500977
2018-12-03,3.4100000858306885,3.3399999141693115,3.3399999141693115,3.390000104904175,10578038.0,3.295776605606079
2018-12-04,3.4800000190734863,3.390000104904175,3.4000000953674316,3.450000047683716,7564160.0,3.3541088104248047
2018-12-05,3.430000066757202,3.359999895095825,3.390000104904175,3.4000000953674316,6644492.0,3.3054986000061035
2018-12-06,3.4000000953674316,3.309999942779541,3.390000104904175,3.319999933242798,6190582.0,3.22772216796875
2018-12-07,3.359999895095825,3.299999952316284,3.319999933242798,3.319999933242798,3084650.0,3.22772216796875
2018-12-10,3.359999895095825,3.25,3.309999942779541,3.2799999713897705,6520043.0,3.1888339519500732
2018-12-11,3.299999952316284,3.109999895095825,3.299999952316284,3.2200000286102295,7688906.0,3.1305015087127686
2018-12-12,3.2300000190734863,3.130000114440918,3.1600000858306885,3.190000057220459,7286900.0,3.1013355255126953
2018-12-13,3.2699999809265137,3.1600000858306885,3.1600000858306885,3.2200000286102295,8231080.0,3.1305015087127686
2018-12-14,3.25,3.130000114440918,3.2300000190734863,3.1500000953674316,5750152.0,3.0624473094940186
2018-12-17,3.190000057220459,3.119999885559082,3.140000104904175,3.180000066757202,3920746.0,3.091613531112671
2018-12-18,3.1700000762939453,3.119999885559082,3.140000104904175,3.140000104904175,3923643.0,3.052725315093994
2018-12-19,3.200000047683716,3.119999885559082,3.140000104904175,3.1600000858306885,5474253.0,3.072169303894043
2018-12-20,3.1600000858306885,3.109999895095825,3.140000104904175,3.130000114440918,5097083.0,3.0430030822753906
2018-12-21,3.1500000953674316,3.069999933242798,3.119999885559082,3.1500000953674316,6239796.0,3.0624473094940186
2018-12-24,3.180000066757202,3.119999885559082,3.140000104904175,3.140000104904175,6426655.0,3.052725315093994
2018-12-25,3.130000114440918,3.049999952316284,3.109999895095825,3.059999942779541,6137098.0,2.9749486446380615
2018-12-26,3.0799999237060547,2.890000104904175,3.0799999237060547,2.930000066757202,10797551.0,2.848562002182007
2018-12-27,3.009999990463257,2.9200000762939453,2.9700000286102295,2.930000066757202,9623217.0,2.848562002182007
2018-12-28,2.930000066757202,2.8399999141693115,2.890000104904175,2.880000114440918,7285813.0,2.7999517917633057
2019-01-02,2.9000000953674316,2.8499999046325684,2.890000104904175,2.869999885559082,6139949.0,2.790229558944702
2019-01-03,2.9800000190734863,2.869999885559082,2.9000000953674316,2.880000114440918,6727405.0,2.7999517917633057
2019-01-04,3.0299999713897705,2.880000114440918,2.880000114440918,3.0199999809265137,7275750.0,2.9360604286193848
2019-01-07,3.1500000953674316,3.0,2.880000114440918,3.130000114440918,8081462.0,3.0430030822753906
2019-01-08,3.190000057220459,3.109999895095825,3.119999885559082,3.1500000953674316,6594169.0,3.0624473094940186
2019-01-09,3.259999990463257,3.1700000762939453,3.1700000762939453,3.200000047683716,10902153.0,3.1110575199127197
2019-01-10,3.240000009536743,3.1600000858306885,3.2100000381469727,3.2100000381469727,6203545.0,3.120779514312744
2019-01-11,3.2300000190734863,3.0999999046325684,3.2300000190734863,3.1500000953674316,8045892.0,3.0624473094940186
2019-01-14,3.2200000286102295,3.0999999046325684,3.1700000762939453,3.1500000953674316,7070623.0,3.0624473094940186
2019-01-15,3.1600000858306885,3.0299999713897705,3.0999999046325684,3.119999885559082,6803435.0,3.033280849456787
2019-01-16,3.1600000858306885,3.0999999046325684,3.109999895095825,3.140000104904175,5439175.0,3.052725315093994
2019-01-17,3.140000104904175,3.069999933242798,3.140000104904175,3.0999999046325684,4580980.0,3.0138368606567383
2019-01-18,3.1500000953674316,3.0799999237060547,3.119999885559082,3.109999895095825,5289522.0,3.0235588550567627
2019-01-21,3.119999885559082,3.0799999237060547,3.119999885559082,3.0899999141693115,5569720.0,3.004114866256714
2019-01-22,3.2100000381469727,3.049999952316284,3.0899999141693115,3.0799999237060547,16269086.0,2.9943926334381104
2019-01-23,3.069999933242798,2.990000009536743,3.049999952316284,3.009999990463257,9006935.0,2.9263384342193604
2019-01-24,3.059999942779541,2.9700000286102295,2.9700000286102295,3.0299999713897705,6155638.0,2.945782423019409
2019-01-25,3.069999933242798,2.9800000190734863,3.049999952316284,2.9800000190734863,8634881.0,2.897172212600708
2019-01-28,3.0199999809265137,2.9600000381469727,2.990000009536743,2.9600000381469727,6649206.0,2.877728223800659
2019-01-29,3.009999990463257,2.940000057220459,2.950000047683716,2.9800000190734863,7674787.0,2.897172212600708
2019-01-30,3.049999952316284,2.890000104904175,2.9800000190734863,2.9700000286102295,11359886.0,2.8874502182006836
2019-01-31,3.0299999713897705,2.930000066757202,2.950000047683716,2.9800000190734863,10484026.0,2.897172212600708
2019-02-01,3.059999942779541,2.990000009536743,2.990000009536743,3.059999942779541,9060996.0,2.9749486446380615
2019-02-11,3.130000114440918,3.059999942779541,3.069999933242798,3.130000114440918,8357687.0,3.0430030822753906
2019-02-12,3.140000104904175,3.0899999141693115,3.0999999046325684,3.130000114440918,7368750.0,3.0430030822753906
2019-02-13,3.130000114440918,3.130000114440918,3.130000114440918,3.130000114440918,0.0,3.0430030822753906
2019-02-14,3.5999999046325684,3.3399999141693115,3.440000057220459,3.4000000953674316,21905495.0,3.3054986000061035
2019-02-15,3.549999952316284,3.2899999618530273,3.4600000381469727,3.369999885559082,29645686.0,3.276332378387451
2019-02-18,3.450000047683716,3.3499999046325684,3.450000047683716,3.440000057220459,32329196.0,3.3443868160247803
2019-02-19,3.6600000858306885,3.4000000953674316,3.4600000381469727,3.6600000858306885,50869011.0,3.558272123336792
2019-02-20,3.75,3.5999999046325684,3.630000114440918,3.6600000858306885,24573147.0,3.558272123336792
2019-02-21,3.6600000858306885,3.5399999618530273,3.640000104904175,3.5799999237060547,25313097.0,3.4804954528808594
2019-02-22,3.630000114440918,3.5299999713897705,3.5799999237060547,3.609999895095825,12944996.0,3.5096616744995117
2019-02-25,3.7300000190734863,3.559999942779541,3.5799999237060547,3.7100000381469727,54629771.0,3.606882333755493
2019-02-26,3.690000057220459,3.609999895095825,3.680000066757202,3.630000114440918,31756537.0,3.5291059017181396
2019-02-27,3.6600000858306885,3.5899999141693115,3.640000104904175,3.619999885559082,22129097.0,3.519383668899536
2019-02-28,3.6700000762939453,3.609999895095825,3.619999885559082,3.640000104904175,16645262.0,3.538827896118164
2019-03-01,3.6600000858306885,3.569999933242798,3.6500000953674316,3.5899999141693115,17064950.0,3.490217447280884
2019-03-04,3.6700000762939453,3.5799999237060547,3.609999895095825,3.609999895095825,40922047.0,3.5096616744995117
2019-03-05,3.690000057220459,3.5799999237060547,3.609999895095825,3.690000057220459,32183964.0,3.5874381065368652
2019-03-06,3.799999952316284,3.6500000953674316,3.7200000286102295,3.7799999713897705,44365612.0,3.674936532974243
2019-03-07,4.010000228881836,3.7799999713897705,3.799999952316284,3.950000047683716,55212184.0,3.8402116298675537
2019-03-08,3.9000000953674316,3.740000009536743,3.799999952316284,3.759999990463257,35507226.0,3.6554925441741943
2019-03-11,3.819999933242798,3.700000047683716,3.7899999618530273,3.819999933242798,29951078.0,3.71382474899292
2019-03-12,3.859999895095825,3.75,3.819999933242798,3.7799999713897705,31992199.0,3.674936532974243
2019-03-13,3.7899999618530273,3.680000066757202,3.7899999618530273,3.700000047683716,21003323.0,3.5971603393554688
2019-03-14,3.7200000286102295,3.5199999809265137,3.690000057220459,3.549999952316284,25612785.0,3.451329231262207
2019-03-15,3.680000066757202,3.559999942779541,3.5799999237060547,3.6500000953674316,16980365.0,3.5485501289367676
2019-03-18,3.7899999618530273,3.6600000858306885,3.6600000858306885,3.7799999713897705,20026714.0,3.674936532974243
2019-03-19,3.8299999237060547,3.7300000190734863,3.7799999713897705,3.7699999809265137,16869951.0,3.6652145385742188
2019-03-20,3.7799999713897705,3.690000057220459,3.7699999809265137,3.759999990463257,24790890.0,3.6554925441741943
2019-03-21,3.869999885559082,3.740000009536743,3.759999990463257,3.809999942779541,35676065.0,3.7041027545928955
2019-03-22,3.8499999046325684,3.7699999809265137,3.8499999046325684,3.809999942779541,18951033.0,3.7041027545928955
2019-03-25,4.019999980926514,3.75,3.7699999809265137,3.869999885559082,31530910.0,3.762434959411621
2019-03-26,3.9000000953674316,3.7200000286102295,3.9000000953674316,3.7799999713897705,24691400.0,3.674936532974243
2019-03-27,3.799999952316284,3.680000066757202,3.7899999618530273,3.7899999618530273,17979560.0,3.6846587657928467
2019-03-28,3.9800000190734863,3.7300000190734863,3.7699999809265137,3.9100000858306885,40327344.0,3.801323413848877
2019-03-29,4.25,3.880000114440918,3.940000057220459,4.199999809265137,81131297.0,4.083262920379639
2019-04-01,4.389999866485596,4.119999885559082,4.239999771118164,4.360000133514404,74465797.0,4.238815784454346
2019-04-02,4.769999980926514,4.320000171661377,4.360000133514404,4.690000057220459,74833360.0,4.559643745422363
2019-04-03,4.940000057220459,4.599999904632568,4.659999847412109,4.920000076293945,65317783.0,4.78325080871582
2019-04-04,5.03000020980835,4.829999923706055,4.940000057220459,4.960000038146973,57701027.0,4.822139263153076
2019-04-08,5.130000114440918,4.929999828338623,4.960000038146973,5.03000020980835,71990637.0,4.890193462371826
2019-04-09,5.03000020980835,4.809999942779541,5.0,4.96999979019165,30640694.0,4.8318610191345215
2019-04-10,4.949999809265137,4.75,4.900000095367432,4.809999942779541,56786968.0,4.6763081550598145
2019-04-11,5.03000020980835,4.860000133514404,4.900000095367432,4.889999866485596,60244580.0,4.754084587097168
2019-04-12,5.019999980926514,4.829999923706055,4.929999828338623,4.849999904632568,41712808.0,4.71519660949707
2019-04-15,5.010000228881836,4.880000114440918,4.920000076293945,4.909999847412109,31360619.0,4.773528575897217
2019-04-16,5.070000171661377,4.699999809265137,4.869999885559082,4.940000057220459,37097402.0,4.802694797515869
2019-04-17,5.159999847412109,4.96999979019165,4.989999771118164,5.070000171661377,105422733.0,4.929081916809082
2019-04-18,5.090000152587891,4.889999866485596,5.039999961853027,4.900000095367432,44603455.0,4.7638068199157715
2019-04-19,5.010000228881836,4.75,4.800000190734863,4.849999904632568,45729376.0,4.71519660949707
2019-04-22,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.71519660949707
2019-04-23,5.179999828338623,4.670000076293945,4.710000038146973,4.949999809265137,76318229.0,4.812417030334473
2019-04-24,5.130000114440918,4.909999847412109,4.949999809265137,5.019999980926514,58286207.0,4.880471229553223
2019-04-25,5.150000095367432,4.809999942779541,5.079999923706055,4.960000038146973,46581980.0,4.822139263153076
2019-04-26,4.96999979019165,4.769999980926514,4.900000095367432,4.909999847412109,36481945.0,4.773528575897217
2019-05-06,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.044374465942383
2019-05-07,3.8499999046325684,3.369999885559082,3.799999952316284,3.509999990463257,74608787.0,3.4124412536621094
2019-05-08,3.680000066757202,3.299999952316284,3.4600000381469727,3.619999885559082,52345825.0,3.519383668899536
2019-05-09,3.6600000858306885,3.3499999046325684,3.5299999713897705,3.5,40276870.0,3.402719020843506
2019-05-10,3.619999885559082,3.380000114440918,3.5,3.569999933242798,32761675.0,3.470773458480835
2019-05-13,3.680000066757202,3.4700000286102295,3.509999990463257,3.569999933242798,27293500.0,3.470773458480835
2019-05-14,3.619999885559082,3.490000009536743,3.5299999713897705,3.569999933242798,17316533.0,3.470773458480835
2019-05-15,3.609999895095825,3.490000009536743,3.5899999141693115,3.559999942779541,32880669.0,3.4610514640808105
2019-05-16,3.5199999809265137,3.3299999237060547,3.5199999809265137,3.3499999046325684,68751248.0,3.2568881511688232
2019-05-17,3.369999885559082,3.0199999809265137,3.369999885559082,3.0399999618530273,103050815.0,2.9555046558380127
2019-05-20,3.1500000953674316,2.9600000381469727,3.049999952316284,3.069999933242798,45663551.0,2.984670639038086
2019-05-21,3.119999885559082,3.0299999713897705,3.0299999713897705,3.0899999141693115,27105110.0,3.004114866256714
2019-05-22,3.119999885559082,3.0399999618530273,3.0899999141693115,3.069999933242798,24131648.0,2.984670639038086
2019-05-23,3.059999942779541,2.9100000858306885,3.059999942779541,2.930000066757202,38100792.0,2.848562002182007
2019-05-24,3.049999952316284,2.950000047683716,2.9700000286102295,3.009999990463257,29162280.0,2.9263384342193604
2019-05-27,3.0399999618530273,2.799999952316284,2.799999952316284,3.0,58634541.0,2.916616439819336
2019-05-28,3.1500000953674316,2.9700000286102295,3.0,3.0299999713897705,46609166.0,2.945782423019409
2019-05-29,3.0899999141693115,2.9800000190734863,3.0799999237060547,3.0,33052321.0,2.916616439819336
2019-05-30,3.059999942779541,2.9000000953674316,2.990000009536743,3.0399999618530273,47527742.0,2.9555046558380127
2019-05-31,3.0299999713897705,2.869999885559082,3.0299999713897705,2.890000104904175,40782971.0,2.80967378616333
2019-06-03,2.9600000381469727,2.819999933242798,2.930000066757202,2.8299999237060547,22371962.0,2.7513413429260254
2019-06-04,2.859999895095825,2.700000047683716,2.8399999141693115,2.740000009536743,33151654.0,2.6638429164886475
2019-06-05,2.799999952316284,2.7100000381469727,2.7699999809265137,2.7300000190734863,21268150.0,2.654120922088623
2019-06-06,2.759999990463257,2.630000114440918,2.740000009536743,2.6700000762939453,26518981.0,2.5957887172698975
2019-06-10,2.7899999618530273,2.6500000953674316,2.690000057220459,2.7899999618530273,27719935.0,2.7124531269073486
2019-06-11,2.8499999046325684,2.740000009536743,2.7699999809265137,2.8399999141693115,32699050.0,2.76106333732605
2019-06-12,2.9000000953674316,2.819999933242798,2.8399999141693115,2.859999895095825,23112157.0,2.7805075645446777
2019-06-13,2.9200000762939453,2.819999933242798,2.869999885559082,2.880000114440918,22877103.0,2.7999517917633057
2019-06-14,3.0799999237060547,2.880000114440918,2.890000104904175,2.9100000858306885,55299175.0,2.829118013381958
2019-06-17,2.9200000762939453,2.8399999141693115,2.9100000858306885,2.859999895095825,27654205.0,2.7805075645446777
2019-06-18,2.890000104904175,2.819999933242798,2.869999885559082,2.8499999046325684,14186719.0,2.7707855701446533
2019-06-19,2.950000047683716,2.859999895095825,2.890000104904175,2.9000000953674316,22680452.0,2.8193960189819336
2019-06-20,3.0,2.8499999046325684,2.8499999046325684,2.950000047683716,26879228.0,2.8680062294006348
2019-06-21,3.0799999237060547,2.9600000381469727,2.9600000381469727,3.0399999618530273,34935346.0,2.9555046558380127
2019-06-24,3.0999999046325684,2.930000066757202,3.0899999141693115,2.9600000381469727,33707595.0,2.877728223800659
2019-06-25,2.9800000190734863,2.890000104904175,2.9700000286102295,2.930000066757202,20895325.0,2.848562002182007
2019-06-26,2.990000009536743,2.9000000953674316,2.9100000858306885,2.930000066757202,23345909.0,2.848562002182007
2019-06-27,2.9800000190734863,2.9200000762939453,2.940000057220459,2.940000057220459,17136456.0,2.8582839965820312
2019-06-28,2.9700000286102295,2.880000114440918,2.9600000381469727,2.9000000953674316,16304796.0,2.8193960189819336
2019-07-01,3.0899999141693115,2.9200000762939453,2.950000047683716,3.059999942779541,56313265.0,2.9749486446380615
2019-07-02,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0,2.9749486446380615
2019-07-03,3.5299999713897705,3.0,3.3499999046325684,3.5299999713897705,139332295.0,3.431885242462158
2019-07-04,3.880000114440918,3.369999885559082,3.450000047683716,3.880000114440918,100567705.0,3.7721571922302246
2019-07-05,4.079999923706055,3.509999990463257,3.880000114440918,3.5899999141693115,141419377.0,3.490217447280884
2019-07-08,3.5799999237060547,3.309999942779541,3.509999990463257,3.3399999141693115,75731222.0,3.247166156768799
2019-07-09,3.4200000762939453,3.200000047683716,3.3299999237060547,3.2699999809265137,55575421.0,3.1791117191314697
2019-07-10,3.319999933242798,3.1600000858306885,3.309999942779541,3.25,37741048.0,3.159667730331421
2019-07-11,3.259999990463257,3.180000066757202,3.25,3.190000057220459,27018532.0,3.1013355255126953
2019-07-12,3.509999990463257,3.140000104904175,3.200000047683716,3.380000114440918,56388726.0,3.2860546112060547
2019-07-15,3.369999885559082,3.2300000190734863,3.319999933242798,3.3299999237060547,30767978.0,3.2374441623687744
2019-07-16,3.4800000190734863,3.2699999809265137,3.319999933242798,3.369999885559082,37284160.0,3.276332378387451
2019-07-17,3.359999895095825,3.2799999713897705,3.299999952316284,3.309999942779541,29798970.0,3.2179999351501465
2019-07-18,3.2100000381469727,3.0799999237060547,3.200000047683716,3.0799999237060547,23088777.0,3.0799999237060547
2019-07-19,3.1500000953674316,3.069999933242798,3.0799999237060547,3.0799999237060547,17354186.0,3.0799999237060547
2019-07-22,3.0999999046325684,2.930000066757202,3.0999999046325684,3.0,20460295.0,3.0
2019-07-23,3.0199999809265137,2.950000047683716,3.0,3.0199999809265137,11523418.0,3.0199999809265137
2019-07-24,3.0999999046325684,3.0,3.0,3.049999952316284,21657844.0,3.049999952316284
2019-07-25,3.049999952316284,2.9800000190734863,3.049999952316284,3.0199999809265137,14333365.0,3.0199999809265137
2019-07-26,3.109999895095825,2.9800000190734863,3.0,3.069999933242798,22559372.0,3.069999933242798
2019-07-29,3.0799999237060547,3.009999990463257,3.049999952316284,3.0399999618530273,11279785.0,3.0399999618530273
2019-07-30,3.0799999237060547,3.0299999713897705,3.0299999713897705,3.0399999618530273,13344775.0,3.0399999618530273
2019-07-31,3.0299999713897705,2.990000009536743,3.0199999809265137,3.0,13437629.0,3.0
2019-08-01,2.990000009536743,2.940000057220459,2.9700000286102295,2.9600000381469727,14426257.0,2.9600000381469727
2019-08-02,2.950000047683716,2.859999895095825,2.890000104904175,2.9100000858306885,13033249.0,2.9100000858306885
2019-08-05,2.9200000762939453,2.8399999141693115,2.9000000953674316,2.8399999141693115,12754688.0,2.8399999141693115
2019-08-06,2.799999952316284,2.609999895095825,2.799999952316284,2.7799999713897705,21909343.0,2.7799999713897705
2019-08-07,2.930000066757202,2.809999942779541,2.809999942779541,2.8399999141693115,13391037.0,2.8399999141693115
2019-08-08,2.880000114440918,2.7799999713897705,2.8399999141693115,2.8499999046325684,10127973.0,2.8499999046325684
2019-08-09,2.890000104904175,2.8399999141693115,2.859999895095825,2.859999895095825,10590826.0,2.859999895095825
2019-08-12,2.9700000286102295,2.8299999237060547,2.859999895095825,2.9600000381469727,12423128.0,2.9600000381469727
2019-08-13,2.9600000381469727,2.9100000858306885,2.950000047683716,2.950000047683716,8262744.0,2.950000047683716
2019-08-14,3.0,2.950000047683716,2.9600000381469727,2.950000047683716,9087188.0,2.950000047683716
2019-08-15,2.950000047683716,2.8399999141693115,2.9200000762939453,2.930000066757202,8852751.0,2.930000066757202
2019-08-16,2.9600000381469727,2.9200000762939453,2.9200000762939453,2.930000066757202,8780345.0,2.930000066757202
2019-08-19,2.9800000190734863,2.9100000858306885,2.950000047683716,2.9700000286102295,12581595.0,2.9700000286102295
2019-08-20,3.2100000381469727,2.9700000286102295,2.9800000190734863,3.059999942779541,28645262.0,3.059999942779541
2019-08-21,3.130000114440918,3.0199999809265137,3.0299999713897705,3.0299999713897705,15342100.0,3.0299999713897705
2019-08-22,3.059999942779541,2.990000009536743,3.059999942779541,3.009999990463257,9783137.0,3.009999990463257
2019-08-23,3.0299999713897705,2.9700000286102295,3.0,3.009999990463257,11750792.0,3.009999990463257
2019-08-26,3.180000066757202,2.940000057220459,2.950000047683716,3.140000104904175,43393118.0,3.140000104904175
2019-08-27,3.140000104904175,3.0299999713897705,3.119999885559082,3.0999999046325684,41086565.0,3.0999999046325684
2019-08-28,3.140000104904175,3.0399999618530273,3.0799999237060547,3.0999999046325684,22330351.0,3.0999999046325684
2019-08-29,3.119999885559082,3.059999942779541,3.0799999237060547,3.069999933242798,10179467.0,3.069999933242798
2019-08-30,3.0999999046325684,2.9700000286102295,3.0799999237060547,2.990000009536743,14963545.0,2.990000009536743
2019-09-02,3.0399999618530273,2.9800000190734863,3.009999990463257,3.009999990463257,11437920.0,3.009999990463257
2019-09-03,3.009999990463257,2.9800000190734863,3.009999990463257,3.009999990463257,8027301.0,3.009999990463257
2019-09-04,3.059999942779541,2.9800000190734863,2.990000009536743,3.049999952316284,16846628.0,3.049999952316284
2019-09-05,3.1500000953674316,3.049999952316284,3.059999942779541,3.0899999141693115,24404372.0,3.0899999141693115
2019-09-06,3.0999999046325684,3.049999952316284,3.0999999046325684,3.0799999237060547,11540162.0,3.0799999237060547
2019-09-09,3.119999885559082,3.049999952316284,3.109999895095825,3.0999999046325684,15319672.0,3.0999999046325684
2019-09-10,3.0999999046325684,3.059999942779541,3.0999999046325684,3.0899999141693115,10616128.0,3.0899999141693115
2019-09-11,3.0999999046325684,3.059999942779541,3.0899999141693115,3.069999933242798,11842827.0,3.069999933242798
2019-09-12,3.130000114440918,3.069999933242798,3.0799999237060547,3.119999885559082,16106548.0,3.119999885559082
2019-09-16,3.1500000953674316,3.0999999046325684,3.119999885559082,3.140000104904175,12924266.0,3.140000104904175
2019-09-17,3.119999885559082,3.0399999618530273,3.119999885559082,3.059999942779541,13674740.0,3.059999942779541
2019-09-18,3.069999933242798,3.009999990463257,3.049999952316284,3.0199999809265137,9641905.0,3.0199999809265137
2019-09-19,3.069999933242798,3.0,3.0199999809265137,3.059999942779541,9982363.0,3.059999942779541
2019-09-20,3.140000104904175,3.059999942779541,3.059999942779541,3.140000104904175,17689539.0,3.140000104904175
2019-09-23,3.140000104904175,3.0799999237060547,3.140000104904175,3.0899999141693115,12411095.0,3.0899999141693115
2019-09-24,3.1500000953674316,3.0799999237060547,3.0799999237060547,3.119999885559082,11968479.0,3.119999885559082
2019-09-25,3.1500000953674316,3.0399999618530273,3.109999895095825,3.059999942779541,12612059.0,3.059999942779541
2019-09-26,3.069999933242798,2.9100000858306885,3.049999952316284,2.950000047683716,22328802.0,2.950000047683716
2019-09-27,2.990000009536743,2.9200000762939453,2.950000047683716,2.9600000381469727,7047212.0,2.9600000381469727
2019-09-30,2.9800000190734863,2.9100000858306885,2.9600000381469727,2.930000066757202,5567961.0,2.930000066757202
2019-10-08,2.990000009536743,2.9200000762939453,2.930000066757202,2.950000047683716,6845156.0,2.950000047683716
2019-10-09,3.0,2.950000047683716,2.9600000381469727,2.990000009536743,6354779.0,2.990000009536743
2019-10-10,3.0299999713897705,2.990000009536743,3.0,3.0199999809265137,6682055.0,3.0199999809265137
2019-10-11,3.049999952316284,3.009999990463257,3.0299999713897705,3.0299999713897705,10711834.0,3.0299999713897705
2019-10-14,3.3299999237060547,3.130000114440918,3.140000104904175,3.3299999237060547,46705696.0,3.3299999237060547
2019-10-15,3.4700000286102295,3.1700000762939453,3.4000000953674316,3.2100000381469727,46680239.0,3.2100000381469727
2019-10-16,3.2699999809265137,3.1600000858306885,3.25,3.1700000762939453,20246262.0,3.1700000762939453
2019-10-17,3.1700000762939453,3.0799999237060547,3.1600000858306885,3.0999999046325684,18258718.0,3.0999999046325684
2019-10-18,3.130000114440918,3.0199999809265137,3.0999999046325684,3.0399999618530273,13746921.0,3.0399999618530273
2019-10-21,3.0999999046325684,3.0199999809265137,3.0299999713897705,3.0899999141693115,14929084.0,3.0899999141693115
2019-10-22,3.2899999618530273,3.109999895095825,3.1700000762939453,3.180000066757202,35242302.0,3.180000066757202
2019-10-23,3.2300000190734863,3.069999933242798,3.1600000858306885,3.0899999141693115,21872850.0,3.0899999141693115
2019-10-24,3.109999895095825,3.049999952316284,3.059999942779541,3.059999942779541,9939758.0,3.059999942779541
2019-10-25,3.0899999141693115,3.0399999618530273,3.059999942779541,3.0799999237060547,8882875.0,3.0799999237060547
2019-10-28,3.0899999141693115,3.0399999618530273,3.069999933242798,3.0799999237060547,12495889.0,3.0799999237060547
2019-10-29,3.069999933242798,3.0199999809265137,3.0199999809265137,3.0299999713897705,10813672.0,3.0299999713897705
2019-10-30,3.0399999618530273,2.9700000286102295,3.0399999618530273,2.9800000190734863,8234800.0,2.9800000190734863
2019-10-31,3.009999990463257,2.9000000953674316,2.9800000190734863,2.9200000762939453,13478105.0,2.9200000762939453
2019-11-01,2.930000066757202,2.8399999141693115,2.9200000762939453,2.930000066757202,14540747.0,2.930000066757202
2019-11-04,2.950000047683716,2.890000104904175,2.9200000762939453,2.9200000762939453,9979334.0,2.9200000762939453
2019-11-05,2.9100000858306885,2.869999885559082,2.880000114440918,2.9000000953674316,7020693.0,2.9000000953674316
2019-11-06,2.9100000858306885,2.8499999046325684,2.9100000858306885,2.859999895095825,4717895.0,2.859999895095825
2019-11-07,2.930000066757202,2.8499999046325684,2.869999885559082,2.9000000953674316,6064113.0,2.9000000953674316
2019-11-08,2.9100000858306885,2.880000114440918,2.9000000953674316,2.890000104904175,4044778.0,2.890000104904175
2019-11-11,2.880000114440918,2.819999933242798,2.880000114440918,2.8299999237060547,6889953.0,2.8299999237060547
2019-11-12,2.8499999046325684,2.799999952316284,2.8399999141693115,2.819999933242798,5103576.0,2.819999933242798
2019-11-13,2.8299999237060547,2.799999952316284,2.819999933242798,2.8299999237060547,3589939.0,2.8299999237060547
2019-11-14,2.8399999141693115,2.809999942779541,2.8299999237060547,2.819999933242798,3245682.0,2.819999933242798
2019-11-15,2.8299999237060547,2.7799999713897705,2.819999933242798,2.809999942779541,4962659.0,2.809999942779541
2019-11-18,2.809999942779541,2.759999990463257,2.799999952316284,2.7899999618530273,5266914.0,2.7899999618530273
2019-11-19,2.819999933242798,2.759999990463257,2.7799999713897705,2.809999942779541,5130640.0,2.809999942779541
2019-11-20,2.9200000762939453,2.7799999713897705,2.809999942779541,2.869999885559082,12249562.0,2.869999885559082
2019-11-21,2.859999895095825,2.819999933242798,2.859999895095825,2.8299999237060547,5091455.0,2.8299999237060547
2019-11-22,2.859999895095825,2.7799999713897705,2.8299999237060547,2.8299999237060547,6915270.0,2.8299999237060547
2019-11-25,2.869999885559082,2.799999952316284,2.809999942779541,2.859999895095825,5798157.0,2.859999895095825
2019-11-26,2.869999885559082,2.8299999237060547,2.8499999046325684,2.8499999046325684,4228213.0,2.8499999046325684
2019-11-27,2.859999895095825,2.809999942779541,2.8499999046325684,2.8499999046325684,4014402.0,2.8499999046325684
2019-11-28,3.119999885559082,2.9000000953674316,2.9600000381469727,2.9200000762939453,24124988.0,2.9200000762939453
2019-11-29,2.9000000953674316,2.8499999046325684,2.859999895095825,2.880000114440918,10313051.0,2.880000114440918
2019-12-02,2.869999885559082,2.819999933242798,2.859999895095825,2.819999933242798,6650100.0,2.819999933242798
2019-12-03,2.819999933242798,2.7799999713897705,2.819999933242798,2.819999933242798,6020440.0,2.819999933242798
2019-12-04,2.8299999237060547,2.7899999618530273,2.799999952316284,2.809999942779541,4603199.0,2.809999942779541
2019-12-05,2.819999933242798,2.7799999713897705,2.7899999618530273,2.819999933242798,4703307.0,2.819999933242798
2019-12-06,2.8299999237060547,2.799999952316284,2.819999933242798,2.819999933242798,4796221.0,2.819999933242798
2019-12-09,2.8399999141693115,2.809999942779541,2.819999933242798,2.8299999237060547,5593821.0,2.8299999237060547
2019-12-10,2.8399999141693115,2.7799999713897705,2.8299999237060547,2.819999933242798,11874806.0,2.819999933242798
2019-12-11,2.819999933242798,2.799999952316284,2.819999933242798,2.809999942779541,4189769.0,2.809999942779541
2019-12-12,2.869999885559082,2.7899999618530273,2.809999942779541,2.8399999141693115,10637127.0,2.8399999141693115
2019-12-13,2.859999895095825,2.819999933242798,2.8399999141693115,2.8399999141693115,7927644.0,2.8399999141693115
2019-12-16,2.859999895095825,2.809999942779541,2.8399999141693115,2.8499999046325684,9519998.0,2.8499999046325684
2019-12-17,2.9100000858306885,2.8299999237060547,2.8499999046325684,2.890000104904175,13059634.0,2.890000104904175
2019-12-18,2.940000057220459,2.869999885559082,2.890000104904175,2.9100000858306885,11342748.0,2.9100000858306885
2019-12-19,2.9600000381469727,2.9000000953674316,2.9000000953674316,2.9600000381469727,12805882.0,2.9600000381469727
2019-12-20,3.009999990463257,2.940000057220459,2.940000057220459,2.9700000286102295,10999165.0,2.9700000286102295
2019-12-23,2.9700000286102295,2.869999885559082,2.9700000286102295,2.869999885559082,11839529.0,2.869999885559082
2019-12-24,2.9000000953674316,2.8499999046325684,2.869999885559082,2.890000104904175,6732216.0,2.890000104904175
2019-12-25,2.930000066757202,2.880000114440918,2.890000104904175,2.880000114440918,6943800.0,2.880000114440918
2019-12-26,2.9100000858306885,2.880000114440918,2.9000000953674316,2.890000104904175,7091632.0,2.890000104904175
2019-12-27,2.9100000858306885,2.880000114440918,2.890000104904175,2.890000104904175,7287471.0,2.890000104904175
2019-12-30,2.9000000953674316,2.8499999046325684,2.9000000953674316,2.890000104904175,9943404.0,2.890000104904175
2019-12-31,2.9000000953674316,2.869999885559082,2.880000114440918,2.890000104904175,8874600.0,2.890000104904175
2020-01-02,2.950000047683716,2.9100000858306885,2.9100000858306885,2.950000047683716,14431405.0,2.950000047683716
2020-01-03,3.0399999618530273,2.930000066757202,2.950000047683716,2.9800000190734863,17222227.0,2.9800000190734863
2020-01-06,3.0,2.9200000762939453,2.9600000381469727,2.9600000381469727,13198145.0,2.9600000381469727
2020-01-07,2.990000009536743,2.940000057220459,2.9700000286102295,2.9600000381469727,15447280.0,2.9600000381469727
2020-01-08,2.9100000858306885,2.9100000858306885,2.9100000858306885,2.9100000858306885,12885261.0,2.9100000858306885
2020-01-09,3.0299999713897705,2.9200000762939453,2.930000066757202,3.0299999713897705,23463305.0,3.0299999713897705
2020-01-10,3.1600000858306885,2.990000009536743,3.0299999713897705,3.049999952316284,22054187.0,3.049999952316284
2020-01-13,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,16675178.0,3.0799999237060547
2020-01-14,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,62177265.0,3.390000104904175
2020-01-15,3.3299999237060547,3.130000114440918,3.2699999809265137,3.1500000953674316,47422638.0,3.1500000953674316
2020-01-16,3.299999952316284,3.1500000953674316,3.1700000762939453,3.1700000762939453,26586719.0,3.1700000762939453
2020-01-17,3.190000057220459,3.0,3.1700000762939453,3.0899999141693115,20366744.0,3.0899999141693115
2020-01-20,3.0899999141693115,3.009999990463257,3.049999952316284,3.0399999618530273,18504295.0,3.0399999618530273
2020-01-21,3.0399999618530273,2.9600000381469727,3.0299999713897705,2.990000009536743,16038107.0,2.990000009536743
2020-01-22,3.0199999809265137,2.930000066757202,2.9700000286102295,2.9600000381469727,11179540.0,2.9600000381469727
2020-01-23,2.990000009536743,2.799999952316284,2.859999895095825,2.880000114440918,16984086.0,2.880000114440918
2020-02-03,2.630000114440918,2.5899999141693115,2.5899999141693115,2.5899999141693115,12948089.0,2.5899999141693115
2020-02-04,2.619999885559082,2.3399999141693115,2.3399999141693115,2.490000009536743,22152341.0,2.490000009536743
2020-02-05,2.609999895095825,2.490000009536743,2.490000009536743,2.5399999618530273,16193426.0,2.5399999618530273
2020-02-06,2.569999933242798,2.5,2.5399999618530273,2.559999942779541,11437295.0,2.559999942779541
2020-02-07,2.559999942779541,2.5,2.559999942779541,2.5399999618530273,11131245.0,2.5399999618530273
2020-02-10,2.5899999141693115,2.5,2.5399999618530273,2.5799999237060547,12000015.0,2.5799999237060547
2020-02-11,2.690000057220459,2.5799999237060547,2.5799999237060547,2.640000104904175,12705087.0,2.640000104904175
2020-02-12,2.6600000858306885,2.5999999046325684,2.6500000953674316,2.6600000858306885,7992089.0,2.6600000858306885
2020-02-13,2.7300000190734863,2.630000114440918,2.630000114440918,2.690000057220459,12305855.0,2.690000057220459
2020-02-14,2.700000047683716,2.630000114440918,2.680000066757202,2.6600000858306885,12739962.0,2.6600000858306885
2020-02-17,2.740000009536743,2.630000114440918,2.6600000858306885,2.740000009536743,18179342.0,2.740000009536743
2020-02-18,2.75,2.690000057220459,2.740000009536743,2.7300000190734863,13861362.0,2.7300000190734863
2020-02-19,2.880000114440918,2.759999990463257,2.809999942779541,2.809999942779541,24193937.0,2.809999942779541
2020-02-20,2.9200000762939453,2.7899999618530273,2.819999933242798,2.9000000953674316,25081439.0,2.9000000953674316
2020-02-21,2.9000000953674316,2.859999895095825,2.880000114440918,2.880000114440918,13118953.0,2.880000114440918
2020-02-24,3.1700000762939453,2.9700000286102295,3.1700000762939453,2.990000009536743,82029525.0,2.990000009536743
2020-02-25,2.940000057220459,2.740000009536743,2.880000114440918,2.9000000953674316,46081021.0,2.9000000953674316
2020-02-26,3.0799999237060547,2.8299999237060547,2.8499999046325684,2.990000009536743,40775297.0,2.990000009536743
2020-02-27,3.0199999809265137,2.880000114440918,2.9700000286102295,2.9100000858306885,23730404.0,2.9100000858306885
2020-02-28,2.880000114440918,2.75,2.809999942779541,2.759999990463257,23953620.0,2.759999990463257
2020-03-02,2.9100000858306885,2.7799999713897705,2.7799999713897705,2.9100000858306885,25769591.0,2.9100000858306885
2020-03-03,2.9800000190734863,2.8399999141693115,2.9600000381469727,2.890000104904175,20946903.0,2.890000104904175
2020-03-04,3.180000066757202,2.8499999046325684,2.890000104904175,3.180000066757202,104048464.0,3.180000066757202
2020-03-05,3.200000047683716,3.0299999713897705,3.119999885559082,3.0899999141693115,90612380.0,3.0899999141693115
2020-03-06,3.200000047683716,2.990000009536743,3.009999990463257,3.049999952316284,56302441.0,3.049999952316284
2020-03-09,3.119999885559082,2.9600000381469727,3.009999990463257,2.9600000381469727,43671291.0,2.9600000381469727
2020-03-10,3.0399999618530273,2.8399999141693115,2.9000000953674316,3.009999990463257,31294721.0,3.009999990463257
2020-03-11,3.0999999046325684,2.9800000190734863,3.0199999809265137,3.0899999141693115,32510581.0,3.0899999141693115
2020-03-12,3.0799999237060547,2.950000047683716,3.009999990463257,3.0,22888410.0,3.0
2020-03-13,2.9700000286102295,2.819999933242798,2.8399999141693115,2.940000057220459,24529466.0,2.940000057220459
2020-03-16,3.2300000190734863,2.940000057220459,3.049999952316284,3.049999952316284,73150540.0,3.049999952316284
2020-03-17,3.0399999618530273,2.8399999141693115,2.9700000286102295,2.950000047683716,44322724.0,2.950000047683716
2020-03-18,3.119999885559082,2.9100000858306885,2.9800000190734863,2.9100000858306885,31664847.0,2.9100000858306885
2020-03-19,2.9700000286102295,2.819999933242798,2.940000057220459,2.9200000762939453,23794139.0,2.9200000762939453
2020-03-20,3.009999990463257,2.9000000953674316,2.950000047683716,2.9700000286102295,17562529.0,2.9700000286102295
2020-03-23,2.940000057220459,2.859999895095825,2.869999885559082,2.890000104904175,15236840.0,2.890000104904175
2020-03-24,2.990000009536743,2.890000104904175,2.9200000762939453,2.940000057220459,13724128.0,2.940000057220459
2020-03-25,3.0899999141693115,2.950000047683716,2.990000009536743,3.0399999618530273,26258878.0,3.0399999618530273
2020-03-26,3.0,2.9200000762939453,2.9800000190734863,2.940000057220459,20931888.0,2.940000057220459
2020-03-27,2.9800000190734863,2.890000104904175,2.9600000381469727,2.890000104904175,14999395.0,2.890000104904175
2020-03-30,2.9000000953674316,2.819999933242798,2.819999933242798,2.869999885559082,13709510.0,2.869999885559082
2020-03-31,2.9100000858306885,2.8399999141693115,2.890000104904175,2.8399999141693115,10664785.0,2.8399999141693115
2020-04-01,2.869999885559082,2.819999933242798,2.8399999141693115,2.8299999237060547,8224095.0,2.8299999237060547
2020-04-02,2.8499999046325684,2.809999942779541,2.8299999237060547,2.8499999046325684,10684265.0,2.8499999046325684
2020-04-03,2.859999895095825,2.819999933242798,2.8499999046325684,2.8299999237060547,7534125.0,2.8299999237060547
2020-04-07,2.880000114440918,2.8299999237060547,2.8399999141693115,2.859999895095825,18257647.0,2.859999895095825
2020-04-08,2.8499999046325684,2.799999952316284,2.8399999141693115,2.819999933242798,17370272.0,2.819999933242798
2020-04-09,2.8499999046325684,2.809999942779541,2.8499999046325684,2.8499999046325684,10222795.0,2.8499999046325684
2020-04-10,2.8499999046325684,2.7799999713897705,2.8499999046325684,2.7899999618530273,11697603.0,2.7899999618530273
2020-04-13,2.7699999809265137,2.6700000762939453,2.759999990463257,2.690000057220459,16074855.0,2.690000057220459
2020-04-14,2.740000009536743,2.690000057220459,2.690000057220459,2.7200000286102295,8101114.0,2.7200000286102295
2020-04-15,2.7200000286102295,2.680000066757202,2.7200000286102295,2.690000057220459,7968804.0,2.690000057220459
2020-04-16,2.7200000286102295,2.6500000953674316,2.700000047683716,2.7100000381469727,11560210.0,2.7100000381469727
2020-04-17,2.7699999809265137,2.700000047683716,2.7300000190734863,2.740000009536743,12698821.0,2.740000009536743
2020-04-20,2.7799999713897705,2.7300000190734863,2.7699999809265137,2.759999990463257,8121256.0,2.759999990463257
2020-04-21,2.740000009536743,2.680000066757202,2.740000009536743,2.7100000381469727,8171873.0,2.7100000381469727
2020-04-22,2.75,2.6600000858306885,2.6700000762939453,2.7300000190734863,8013038.0,2.7300000190734863
2020-04-23,2.740000009536743,2.700000047683716,2.7300000190734863,2.7100000381469727,8287620.0,2.7100000381469727
2020-04-24,2.7300000190734863,2.6500000953674316,2.7200000286102295,2.6600000858306885,10887046.0,2.6600000858306885
2020-04-27,2.880000114440918,2.6600000858306885,2.6600000858306885,2.7899999618530273,28334994.0,2.7899999618530273
2020-04-28,2.8299999237060547,2.6500000953674316,2.7799999713897705,2.690000057220459,14765133.0,2.690000057220459
2020-04-29,2.9600000381469727,2.680000066757202,2.700000047683716,2.950000047683716,77055292.0,2.950000047683716
2020-04-30,2.9800000190734863,2.75,2.880000114440918,2.859999895095825,45697436.0,2.859999895095825
2020-05-06,3.0899999141693115,2.9000000953674316,3.0899999141693115,2.9200000762939453,45625668.0,2.9200000762939453
2020-05-07,2.9800000190734863,2.859999895095825,2.869999885559082,2.930000066757202,26623548.0,2.930000066757202
2020-05-08,2.940000057220459,2.8299999237060547,2.9200000762939453,2.880000114440918,29946028.0,2.880000114440918
2020-05-11,2.9700000286102295,2.8499999046325684,2.859999895095825,2.940000057220459,22903875.0,2.940000057220459
2020-05-12,2.950000047683716,2.869999885559082,2.9100000858306885,2.9200000762939453,13372826.0,2.9200000762939453
2020-05-13,3.0399999618530273,2.9200000762939453,2.9200000762939453,3.0,26444433.0,3.0
2020-05-14,3.299999952316284,3.0199999809265137,3.0899999141693115,3.200000047683716,72906513.0,3.200000047683716
2020-05-15,3.5199999809265137,3.180000066757202,3.259999990463257,3.5199999809265137,129682960.0,3.5199999809265137
2020-05-18,3.640000104904175,3.2899999618530273,3.5,3.309999942779541,106861189.0,3.309999942779541
2020-05-19,3.5999999046325684,3.3299999237060547,3.4800000190734863,3.430000066757202,70005189.0,3.430000066757202
2020-05-20,3.759999990463257,3.309999942779541,3.3499999046325684,3.690000057220459,99577205.0,3.690000057220459
2020-05-21,3.819999933242798,3.5199999809265137,3.5999999046325684,3.5399999618530273,69372703.0,3.5399999618530273
2020-05-22,3.630000114440918,3.4000000953674316,3.549999952316284,3.509999990463257,64389714.0,3.509999990463257
2020-05-25,3.509999990463257,3.369999885559082,3.4600000381469727,3.4200000762939453,47529109.0,3.4200000762939453
2020-05-26,3.6500000953674316,3.4200000762939453,3.4800000190734863,3.5999999046325684,62078288.0,3.5999999046325684
2020-05-27,3.75,3.5899999141693115,3.640000104904175,3.630000114440918,57410183.0,3.630000114440918
2020-05-28,3.7100000381469727,3.450000047683716,3.6500000953674316,3.559999942779541,47050109.0,3.559999942779541
2020-05-29,3.890000104904175,3.5,3.5399999618530273,3.809999942779541,80244918.0,3.809999942779541
2020-06-01,3.8399999141693115,3.6500000953674316,3.8399999141693115,3.7699999809265137,62685234.0,3.7699999809265137
2020-06-02,3.9600000381469727,3.700000047683716,3.700000047683716,3.799999952316284,64388271.0,3.799999952316284
2020-06-03,4.119999885559082,3.75,3.7799999713897705,4.039999961853027,73416593.0,4.039999961853027
2020-06-04,4.349999904632568,4.010000228881836,4.039999961853027,4.199999809265137,77736056.0,4.199999809265137
2020-06-05,4.579999923706055,4.199999809265137,4.199999809265137,4.440000057220459,96601969.0,4.440000057220459
2020-06-08,4.75,4.260000228881836,4.460000038146973,4.309999942779541,100587185.0,4.309999942779541
2020-06-09,4.309999942779541,3.880000114440918,4.300000190734863,4.099999904632568,126304442.0,4.099999904632568
2020-06-10,4.460000038146973,4.050000190734863,4.059999942779541,4.449999809265137,89161684.0,4.449999809265137
2020-06-11,4.849999904632568,4.440000057220459,4.579999923706055,4.820000171661377,105334670.0,4.820000171661377
2020-06-12,4.929999828338623,4.639999866485596,4.699999809265137,4.840000152587891,81776236.0,4.840000152587891
2020-06-15,4.789999961853027,4.489999771118164,4.789999961853027,4.630000114440918,69322203.0,4.630000114440918
2020-06-16,5.010000228881836,4.550000190734863,4.699999809265137,4.619999885559082,104234910.0,4.619999885559082
2020-06-17,4.690000057220459,4.28000020980835,4.579999923706055,4.380000114440918,98166520.0,4.380000114440918
2020-06-18,4.489999771118164,4.110000133514404,4.28000020980835,4.400000095367432,76918083.0,4.400000095367432
2020-06-19,4.489999771118164,4.289999961853027,4.329999923706055,4.329999923706055,41860323.0,4.329999923706055
2020-06-22,4.550000190734863,4.269999980926514,4.369999885559082,4.440000057220459,46318025.0,4.440000057220459
2020-06-23,4.489999771118164,4.25,4.409999847412109,4.28000020980835,39020930.0,4.28000020980835
2020-06-24,4.340000152587891,4.010000228881836,4.289999961853027,4.099999904632568,71697080.0,4.099999904632568
2020-06-29,4.150000095367432,3.880000114440918,4.130000114440918,3.930000066757202,46093185.0,3.930000066757202
2020-06-30,3.990000009536743,3.809999942779541,3.940000057220459,3.8299999237060547,52537407.0,3.8299999237060547
2020-07-01,4.170000076293945,3.7699999809265137,3.8499999046325684,4.059999942779541,78965037.0,4.059999942779541
2020-07-02,4.090000152587891,3.930000066757202,4.050000190734863,3.9800000190734863,49241014.0,3.9800000190734863
2020-07-03,4.300000190734863,3.930000066757202,3.9800000190734863,4.25,83059183.0,4.25
2020-07-06,4.679999828338623,4.179999828338623,4.21999979019165,4.679999828338623,86658194.0,4.679999828338623
2020-07-07,5.079999923706055,4.5,5.079999923706055,4.5,174354958.0,4.5
2020-07-08,4.849999904632568,4.400000095367432,4.519999980926514,4.769999980926514,120531475.0,4.769999980926514
2020-07-09,4.829999923706055,4.579999923706055,4.699999809265137,4.760000228881836,109774460.0,4.760000228881836
2020-07-10,5.239999771118164,4.929999828338623,5.03000020980835,5.239999771118164,150158036.0,5.239999771118164
2020-07-13,5.380000114440918,4.960000038146973,5.380000114440918,5.25,169623258.0,5.25
2020-07-14,5.360000133514404,5.0,5.099999904632568,5.190000057220459,103661167.0,5.190000057220459
2020-07-15,5.260000228881836,4.849999904632568,5.190000057220459,4.900000095367432,87993882.0,4.900000095367432
2020-07-16,5.039999961853027,4.760000228881836,4.920000076293945,4.789999961853027,74544342.0,4.789999961853027
2020-07-17,4.820000171661377,4.460000038146973,4.789999961853027,4.610000133514404,57906301.0,4.610000133514404
2020-07-20,4.980000019073486,4.559999942779541,4.679999828338623,4.920000076293945,62347014.0,4.920000076293945
2020-07-21,4.949999809265137,4.78000020980835,4.869999885559082,4.820000171661377,43656160.0,4.820000171661377
2020-07-22,4.980000019073486,4.730000019073486,4.820000171661377,4.829999923706055,48239986.0,4.829999923706055
2020-07-23,4.829999923706055,4.559999942779541,4.78000020980835,4.71999979019165,44538803.0,4.71999979019165
2020-07-24,4.760000228881836,4.25,4.670000076293945,4.289999961853027,67304386.0,4.289999961853027
2020-07-27,4.369999885559082,4.110000133514404,4.300000190734863,4.210000038146973,36188956.0,4.210000038146973
2020-07-28,4.340000152587891,4.210000038146973,4.210000038146973,4.25,27405117.0,4.25
2020-07-29,4.599999904632568,4.230000019073486,4.289999961853027,4.539999961853027,48081975.0,4.539999961853027
2020-07-30,4.570000171661377,4.369999885559082,4.510000228881836,4.409999847412109,38532543.0,4.409999847412109
2020-07-31,4.510000228881836,4.349999904632568,4.380000114440918,4.420000076293945,27023356.0,4.420000076293945
2020-08-03,4.53000020980835,4.409999847412109,4.489999771118164,4.449999809265137,37961888.0,4.449999809265137
2020-08-04,4.650000095367432,4.409999847412109,4.46999979019165,4.519999980926514,50585529.0,4.519999980926514
2020-08-05,4.5,4.329999923706055,4.5,4.380000114440918,42686533.0,4.380000114440918
2020-08-06,4.389999866485596,4.25,4.349999904632568,4.320000171661377,40199805.0,4.320000171661377
2020-08-07,4.349999904632568,4.159999847412109,4.289999961853027,4.21999979019165,30123270.0,4.21999979019165
2020-08-10,4.260000228881836,4.159999847412109,4.230000019073486,4.199999809265137,25378126.0,4.199999809265137
2020-08-11,4.239999771118164,4.010000228881836,4.21999979019165,4.039999961853027,28847528.0,4.039999961853027
2020-08-12,4.059999942779541,3.859999895095825,4.039999961853027,3.950000047683716,33150278.0,3.950000047683716
2020-08-13,4.03000020980835,3.9100000858306885,4.03000020980835,3.950000047683716,16879917.0,3.950000047683716
2020-08-14,3.9800000190734863,3.9000000953674316,3.9800000190734863,3.9600000381469727,20491413.0,3.9600000381469727
2020-08-17,4.119999885559082,3.9600000381469727,3.9600000381469727,4.090000152587891,28280833.0,4.090000152587891
2020-08-18,4.400000095367432,4.050000190734863,4.090000152587891,4.269999980926514,44368992.0,4.269999980926514
2020-08-19,4.369999885559082,4.150000095367432,4.239999771118164,4.21999979019165,31814795.0,4.21999979019165
2020-08-20,4.289999961853027,4.170000076293945,4.210000038146973,4.21999979019165,14666959.0,4.21999979019165
2020-08-21,4.289999961853027,4.190000057220459,4.210000038146973,4.239999771118164,13388834.0,4.239999771118164
2020-08-24,4.25,4.090000152587891,4.210000038146973,4.119999885559082,20038149.0,4.119999885559082
2020-08-25,4.150000095367432,4.039999961853027,4.110000133514404,4.070000171661377,16968738.0,4.070000171661377
2020-08-26,4.090000152587891,3.9000000953674316,4.059999942779541,3.9800000190734863,21099096.0,3.9800000190734863
2020-08-27,4.010000228881836,3.9000000953674316,3.990000009536743,3.990000009536743,16542762.0,3.990000009536743
2020-08-28,4.050000190734863,3.9200000762939453,3.9600000381469727,3.9700000286102295,18012637.0,3.9700000286102295
2020-08-31,4.010000228881836,3.880000114440918,3.9800000190734863,3.9000000953674316,20561767.0,3.9000000953674316
2020-09-01,3.890000104904175,3.75,3.880000114440918,3.8399999141693115,24469405.0,3.8399999141693115
2020-09-02,3.9100000858306885,3.7699999809265137,3.9000000953674316,3.7899999618530273,17842025.0,3.7899999618530273
2020-09-03,3.8299999237060547,3.700000047683716,3.8299999237060547,3.700000047683716,24157744.0,3.700000047683716
2020-09-04,3.819999933242798,3.5799999237060547,3.6600000858306885,3.7899999618530273,23837915.0,3.7899999618530273
2020-09-07,3.799999952316284,3.619999885559082,3.7799999713897705,3.619999885559082,24159748.0,3.619999885559082
2020-09-08,3.680000066757202,3.569999933242798,3.630000114440918,3.6600000858306885,15658418.0,3.6600000858306885
2020-09-09,3.990000009536743,3.609999895095825,3.619999885559082,3.740000009536743,33264099.0,3.740000009536743
2020-09-10,3.7699999809265137,3.5999999046325684,3.7300000190734863,3.640000104904175,19499937.0,3.640000104904175
2020-09-11,3.6500000953674316,3.5,3.630000114440918,3.630000114440918,8665015.0,3.630000114440918
2020-09-14,3.6600000858306885,3.5399999618530273,3.6500000953674316,3.559999942779541,14702256.0,3.559999942779541
2020-09-15,3.559999942779541,3.259999990463257,3.549999952316284,3.430000066757202,34669628.0,3.430000066757202
2020-09-16,3.5299999713897705,3.380000114440918,3.4800000190734863,3.4100000858306885,14591711.0,3.4100000858306885
2020-09-17,3.4700000286102295,3.299999952316284,3.359999895095825,3.430000066757202,16751029.0,3.430000066757202
2020-09-18,3.490000009536743,3.369999885559082,3.4000000953674316,3.4600000381469727,15331421.0,3.4600000381469727
2020-09-21,3.7899999618530273,3.5,3.5,3.6600000858306885,38347012.0,3.6600000858306885
2020-09-22,3.7300000190734863,3.559999942779541,3.7300000190734863,3.5799999237060547,19856173.0,3.5799999237060547
2020-09-23,3.5999999046325684,3.509999990463257,3.5999999046325684,3.549999952316284,12963300.0,3.549999952316284
2020-09-24,3.5299999713897705,3.4200000762939453,3.5299999713897705,3.430000066757202,9200485.0,3.430000066757202
2020-09-25,3.4700000286102295,3.369999885559082,3.4600000381469727,3.390000104904175,8023820.0,3.390000104904175
2020-09-28,3.440000057220459,3.3299999237060547,3.4200000762939453,3.3399999141693115,7081812.0,3.3399999141693115
2020-09-29,3.4100000858306885,3.3299999237060547,3.3399999141693115,3.3399999141693115,6862436.0,3.3399999141693115
2020-09-30,3.4200000762939453,3.3299999237060547,3.380000114440918,3.369999885559082,11614097.0,3.369999885559082
2020-10-09,3.4800000190734863,3.390000104904175,3.4200000762939453,3.450000047683716,11919120.0,3.450000047683716
2020-10-12,3.5899999141693115,3.440000057220459,3.4600000381469727,3.569999933242798,13804318.0,3.569999933242798
2020-10-13,3.5899999141693115,3.4800000190734863,3.5799999237060547,3.490000009536743,13336140.0,3.490000009536743
2020-10-14,3.509999990463257,3.4100000858306885,3.5,3.4200000762939453,10376090.0,3.4200000762939453
2020-10-15,3.4700000286102295,3.380000114440918,3.380000114440918,3.430000066757202,8978094.0,3.430000066757202
2020-10-16,3.4600000381469727,3.359999895095825,3.450000047683716,3.390000104904175,9248499.0,3.390000104904175
2020-10-19,3.5199999809265137,3.4000000953674316,3.450000047683716,3.4000000953674316,10911939.0,3.4000000953674316
2020-10-20,3.4200000762939453,3.319999933242798,3.4200000762939453,3.4000000953674316,10632630.0,3.4000000953674316
2020-10-21,3.4100000858306885,3.3399999141693115,3.390000104904175,3.3499999046325684,7025200.0,3.3499999046325684
2020-10-22,3.3499999046325684,3.2699999809265137,3.3399999141693115,3.2899999618530273,10084800.0,3.2899999618530273
2020-10-23,3.2899999618530273,3.1500000953674316,3.2899999618530273,3.180000066757202,13815567.0,3.180000066757202
2020-10-26,3.1700000762939453,3.0799999237060547,3.1700000762939453,3.130000114440918,7969011.0,3.130000114440918
2020-10-27,3.1600000858306885,3.0399999618530273,3.0399999618530273,3.0999999046325684,5963537.0,3.0999999046325684