Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.902560234069824,4.769229888916016,4.856410026550293,4.830770015716553,10014739.0,4.830770015716553
2010-01-05,4.9282097816467285,4.692309856414795,4.846149921417236,4.897439956665039,16436852.0,4.897439956665039
2010-01-06,4.9692301750183105,4.830770015716553,4.89231014251709,4.846149921417236,15837929.0,4.846149921417236
2010-01-07,4.86667013168335,4.666669845581055,4.846149921417236,4.692309856414795,16513635.0,4.692309856414795
2010-01-08,4.717949867248535,4.615379810333252,4.630770206451416,4.712820053100586,9910533.0,4.712820053100586
2010-01-11,4.753849983215332,4.651279926300049,4.6820502281188965,4.676919937133789,8937558.0,4.676919937133789
2010-01-12,4.743589878082275,4.620510101318359,4.676919937133789,4.728209972381592,10667584.0,4.728209972381592
2010-01-13,4.743589878082275,4.6410298347473145,4.651279926300049,4.656410217285156,9738662.0,4.656410217285156
2010-01-14,4.789740085601807,4.630770206451416,4.630770206451416,4.748720169067383,15215711.0,4.748720169067383
2010-01-15,4.835899829864502,4.723080158233643,4.743589878082275,4.810259819030762,13912637.0,4.810259819030762
2010-01-18,4.89231014251709,4.779489994049072,4.830770015716553,4.846149921417236,14516429.0,4.846149921417236
2010-01-19,4.964099884033203,4.810259819030762,4.861539840698242,4.938459873199463,26029941.0,4.938459873199463
2010-01-20,4.9487199783325195,4.666669845581055,4.938459873199463,4.697440147399902,21456894.0,4.697440147399902
2010-01-21,4.764100074768066,4.6461501121521,4.697440147399902,4.697440147399902,9451905.0,4.697440147399902
2010-01-22,4.733329772949219,4.543590068817139,4.651279926300049,4.574359893798828,13262031.0,4.574359893798828
2010-01-25,4.651279926300049,4.574359893798828,4.589739799499512,4.599999904632568,6530101.0,4.599999904632568
2010-01-26,4.6461501121521,4.153850078582764,4.615379810333252,4.302559852600098,18666133.0,4.302559852600098
2010-01-27,4.323080062866211,4.1743597984313965,4.2923102378845215,4.189740180969238,11363790.0,4.189740180969238
2010-01-29,4.348720073699951,4.230770111083984,4.235899925231934,4.287179946899414,12757492.0,4.287179946899414
2010-02-01,4.333330154418945,4.1948699951171875,4.287179946899414,4.312819957733154,9168161.0,4.312819957733154
2010-02-02,4.384620189666748,4.251279830932617,4.32820987701416,4.261539936065674,5350622.0,4.261539936065674
2010-02-03,4.32820987701416,4.102560043334961,4.32820987701416,4.2718000411987305,5447812.0,4.2718000411987305
2010-02-04,4.323080062866211,4.1948699951171875,4.256410121917725,4.2718000411987305,6505366.0,4.2718000411987305
2010-02-05,4.205130100250244,4.041029930114746,4.205130100250244,4.08204984664917,12039151.0,4.08204984664917
2010-02-08,4.164100170135498,4.092309951782227,4.097439765930176,4.128210067749023,4942727.0,4.128210067749023
2010-02-09,4.164100170135498,4.097439765930176,4.097439765930176,4.138460159301758,3301806.0,4.138460159301758
2010-02-10,4.205130100250244,4.10768985748291,4.179490089416504,4.199999809265137,4138380.0,4.199999809265137
2010-02-11,4.230770111083984,4.164100170135498,4.199999809265137,4.205130100250244,3899241.0,4.205130100250244
2010-02-12,4.256410121917725,4.189740180969238,4.199999809265137,4.246150016784668,4534579.0,4.246150016784668
2010-02-22,4.343589782714844,4.235899925231934,4.241030216217041,4.276919841766357,6342895.0,4.276919841766357
2010-02-23,4.3589701652526855,4.184619903564453,4.307690143585205,4.307690143585205,7358510.0,4.307690143585205
2010-02-24,4.3538498878479,4.256410121917725,4.307690143585205,4.3538498878479,5757767.0,4.3538498878479
2010-02-25,4.410260200500488,4.333330154418945,4.3589701652526855,4.384620189666748,8375076.0,4.384620189666748
2010-02-26,4.471799850463867,4.364099979400635,4.389739990234375,4.400000095367432,10356182.0,4.400000095367432
2010-03-01,4.594870090484619,4.400000095367432,4.4205098152160645,4.512819766998291,12637421.0,4.512819766998291
2010-03-02,4.553850173950195,4.441030025482178,4.512819766998291,4.523079872131348,8776624.0,4.523079872131348
2010-03-03,4.6615400314331055,4.492310047149658,4.517950057983398,4.6615400314331055,14041856.0,4.6615400314331055
2010-03-04,4.7076897621154785,4.497439861297607,4.671800136566162,4.523079872131348,12209402.0,4.523079872131348
2010-03-05,4.553850173950195,4.441030025482178,4.497439861297607,4.502560138702393,6995595.0,4.502560138702393
2010-03-08,4.538459777832031,4.451280117034912,4.502560138702393,4.471799850463867,9146553.0,4.471799850463867
2010-03-09,4.461540222167969,4.297440052032471,4.461540222167969,4.394869804382324,8943220.0,4.394869804382324
2010-03-10,4.523079872131348,4.364099979400635,4.364099979400635,4.441030025482178,8262228.0,4.441030025482178
2010-03-11,4.517950057983398,4.3589701652526855,4.441030025482178,4.405129909515381,7885786.0,4.405129909515381
2010-03-12,4.430769920349121,4.297440052032471,4.389739990234375,4.400000095367432,10732209.0,4.400000095367432
2010-03-15,4.456409931182861,4.364099979400635,4.364099979400635,4.441030025482178,8424487.0,4.441030025482178
2010-03-16,4.497439861297607,4.364099979400635,4.461540222167969,4.471799850463867,6496528.0,4.471799850463867
2010-03-17,4.594870090484619,4.456409931182861,4.471799850463867,4.5640997886657715,15284840.0,4.5640997886657715
2010-03-18,4.6410298347473145,4.538459777832031,4.574359893798828,4.548719882965088,9486424.0,4.548719882965088
2010-03-19,4.594870090484619,4.497439861297607,4.589739799499512,4.553850173950195,7710001.0,4.553850173950195
2010-03-22,4.610260009765625,4.517950057983398,4.574359893798828,4.599999904632568,8037044.0,4.599999904632568
2010-03-23,4.6615400314331055,4.461540222167969,4.615379810333252,4.482049942016602,10346581.0,4.482049942016602
2010-03-24,4.538459777832031,4.461540222167969,4.502560138702393,4.502560138702393,7896712.0,4.502560138702393
2010-03-25,4.502560138702393,4.369229793548584,4.492310047149658,4.389739990234375,9103791.0,4.389739990234375
2010-03-26,4.456409931182861,4.348720073699951,4.348720073699951,4.400000095367432,7018588.0,4.400000095367432
2010-03-29,4.841030120849609,4.4205098152160645,4.4205098152160645,4.8051300048828125,49141974.0,4.8051300048828125
2010-03-30,4.897439956665039,4.692309856414795,4.743589878082275,4.897439956665039,45820786.0,4.897439956665039
2010-03-31,5.0512800216674805,4.8256402015686035,4.846149921417236,5.02564001083374,41873203.0,5.02564001083374
2010-04-01,5.487180233001709,5.010260105133057,5.0512800216674805,5.210259914398193,78484213.0,5.210259914398193
2010-04-02,5.333330154418945,5.076920032501221,5.205130100250244,5.287179946899414,46679679.0,5.287179946899414
2010-04-06,5.3589701652526855,5.205130100250244,5.302559852600098,5.2923102378845215,36004140.0,5.2923102378845215
2010-04-07,5.517950057983398,5.220510005950928,5.266670227050781,5.466670036315918,40252710.0,5.466670036315918
2010-04-08,5.666669845581055,5.333330154418945,5.4359002113342285,5.384620189666748,38297948.0,5.384620189666748
2010-04-09,5.574359893798828,5.297440052032471,5.364099979400635,5.517950057983398,32933416.0,5.517950057983398
2010-04-12,5.558969974517822,5.394869804382324,5.492310047149658,5.492310047149658,30747568.0,5.492310047149658
2010-04-13,5.887179851531982,5.476920127868652,5.476920127868652,5.733329772949219,59724301.0,5.733329772949219
2010-04-14,5.769229888916016,5.517950057983398,5.733329772949219,5.6461501121521,37061644.0,5.6461501121521
2010-04-15,5.666669845581055,5.364099979400635,5.625639915466309,5.533329963684082,35426146.0,5.533329963684082
2010-04-16,5.769229888916016,5.446149826049805,5.558969974517822,5.6615400314331055,24895655.0,5.6615400314331055
2010-04-19,5.743589878082275,5.384620189666748,5.615379810333252,5.400000095367432,25244436.0,5.400000095367432
2010-04-20,5.502560138702393,5.220510005950928,5.374360084533691,5.476920127868652,24282953.0,5.476920127868652
2010-04-21,5.794869899749756,5.400000095367432,5.446149826049805,5.738460063934326,29968166.0,5.738460063934326
2010-04-22,5.810259819030762,5.6410298347473145,5.651279926300049,5.764100074768066,27380397.0,5.764100074768066
2010-04-23,5.882050037384033,5.6461501121521,5.733329772949219,5.7076897621154785,25810480.0,5.7076897621154785
2010-04-26,5.815380096435547,5.594870090484619,5.692309856414795,5.676919937133789,19952551.0,5.676919937133789
2010-04-27,5.692309856414795,5.282050132751465,5.692309856414795,5.389739990234375,28737309.0,5.389739990234375
2010-04-28,5.456409931182861,5.302559852600098,5.3589701652526855,5.323080062866211,13628604.0,5.323080062866211
2010-04-29,5.451280117034912,5.066669940948486,5.32820987701416,5.097439765930176,19233434.0,5.097439765930176
2010-04-30,5.143589973449707,4.820509910583496,5.071800231933594,5.087180137634277,20286813.0,5.087180137634277
2010-05-04,5.205130100250244,4.938459873199463,4.9487199783325195,5.097439765930176,12008332.0,5.097439765930176
2010-05-05,5.3589701652526855,5.035900115966797,5.076920032501221,5.302559852600098,17121345.0,5.302559852600098
2010-05-06,5.415380001068115,5.071800231933594,5.302559852600098,5.10768985748291,17827469.0,5.10768985748291
2010-05-07,5.389739990234375,4.97435998916626,5.0512800216674805,5.333330154418945,21732765.0,5.333330154418945
2010-05-10,5.405129909515381,5.076920032501221,5.343589782714844,5.1743597984313965,17431434.0,5.1743597984313965
2010-05-11,5.297440052032471,4.989739894866943,5.282050132751465,5.020510196685791,12938850.0,5.020510196685791
2010-05-12,5.117949962615967,4.794869899749756,5.02564001083374,4.91795015335083,11769035.0,4.91795015335083
2010-05-13,5.189740180969238,4.887179851531982,4.9487199783325195,5.1743597984313965,13840247.0,5.1743597984313965
2010-05-14,5.3589701652526855,5.184619903564453,5.184619903564453,5.266670227050781,19733342.0,5.266670227050781
2010-05-17,5.3384599685668945,5.087180137634277,5.2153801918029785,5.102560043334961,20911080.0,5.102560043334961
2010-05-18,5.615379810333252,5.035900115966797,5.10768985748291,5.384620189666748,46049943.0,5.384620189666748
2010-05-19,5.569230079650879,5.2923102378845215,5.333330154418945,5.441030025482178,33722866.0,5.441030025482178
2010-05-20,5.538459777832031,5.307690143585205,5.425640106201172,5.3538498878479,21725940.0,5.3538498878479
2010-05-21,5.502560138702393,5.13332986831665,5.179490089416504,5.451280117034912,20131409.0,5.451280117034912
2010-05-24,5.666669845581055,5.451280117034912,5.487180233001709,5.625639915466309,36773237.0,5.625639915466309
2010-05-25,5.574359893798828,5.3589701652526855,5.5640997886657715,5.384620189666748,26164009.0,5.384620189666748
2010-05-26,5.512819766998291,5.3538498878479,5.3538498878479,5.394869804382324,17010399.0,5.394869804382324
2010-05-27,5.615379810333252,5.251279830932617,5.389739990234375,5.594870090484619,25485321.0,5.594870090484619
2010-05-28,5.800000190734863,5.558969974517822,5.610260009765625,5.615379810333252,35739585.0,5.615379810333252
2010-05-31,5.733329772949219,5.476920127868652,5.620510101318359,5.482049942016602,25647187.0,5.482049942016602
2010-06-02,5.482049942016602,5.282050132751465,5.410260200500488,5.4359002113342285,16783552.0,5.4359002113342285
2010-06-03,5.502560138702393,5.210259914398193,5.451280117034912,5.235899925231934,14533069.0,5.235899925231934
2010-06-04,5.266670227050781,5.08204984664917,5.148719787597656,5.1948699951171875,14259753.0,5.1948699951171875
2010-06-07,5.179490089416504,4.9692301750183105,5.128210067749023,5.0512800216674805,15532340.0,5.0512800216674805
2010-06-08,5.102560043334961,4.9487199783325195,5.041029930114746,5.046150207519531,10677884.0,5.046150207519531
2010-06-09,5.374360084533691,5.08204984664917,5.087180137634277,5.3538498878479,21712066.0,5.3538498878479
2010-06-10,5.471799850463867,5.225639820098877,5.282050132751465,5.3538498878479,20423205.0,5.3538498878479
2010-06-11,5.456409931182861,5.256410121917725,5.374360084533691,5.348720073699951,12399851.0,5.348720073699951
2010-06-18,5.4359002113342285,4.815380096435547,5.333330154418945,4.953849792480469,24610670.0,4.953849792480469
2010-06-21,5.192309856414795,4.923079967498779,5.0,5.138460159301758,7090530.0,5.138460159301758
2010-06-22,5.130770206451416,4.946149826049805,5.130770206451416,5.0,14529453.0,5.0
2010-06-23,5.115379810333252,4.89231014251709,5.0307698249816895,4.946149826049805,10706520.0,4.946149826049805
2010-06-24,4.992310047149658,4.884620189666748,4.961540222167969,4.961540222167969,7393956.0,4.961540222167969
2010-06-25,5.069230079650879,4.876920223236084,4.961540222167969,5.046150207519531,10177350.0,5.046150207519531
2010-06-28,5.053850173950195,4.869229793548584,5.053850173950195,4.869229793548584,8709101.0,4.869229793548584
2010-06-29,4.907690048217773,4.461540222167969,4.846149921417236,4.4692301750183105,14463537.0,4.4692301750183105
2010-06-30,4.523079872131348,4.230770111083984,4.4692301750183105,4.346149921417236,8627261.0,4.346149921417236
2010-07-01,4.400000095367432,4.223080158233643,4.346149921417236,4.246150016784668,5835778.0,4.246150016784668
2010-07-02,4.346149921417236,4.153850078582764,4.230770111083984,4.330770015716553,9639025.0,4.330770015716553
2010-07-05,4.315380096435547,4.2076897621154785,4.2846198081970215,4.300000190734863,4493835.0,4.300000190734863
2010-07-06,4.7153801918029785,4.269229888916016,4.2923102378845215,4.523079872131348,10680844.0,4.523079872131348
2010-07-07,4.592309951782227,4.461540222167969,4.523079872131348,4.507689952850342,6133332.0,4.507689952850342
2010-07-08,4.599999904632568,4.39231014251709,4.523079872131348,4.415380001068115,4831919.0,4.415380001068115
2010-07-09,4.623079776763916,4.346149921417236,4.423079967498779,4.553850173950195,9320027.0,4.553850173950195
2010-07-12,4.615379810333252,4.492310047149658,4.561540126800537,4.561540126800537,11661858.0,4.561540126800537
2010-07-13,4.538459777832031,4.3384599685668945,4.538459777832031,4.384620189666748,12464511.0,4.384620189666748
2010-07-14,4.60768985748291,4.307690143585205,4.423079967498779,4.507689952850342,29674449.0,4.507689952850342
2010-07-15,4.7846198081970215,4.476920127868652,4.538459777832031,4.684619903564453,39527805.0,4.684619903564453
2010-07-16,4.769229888916016,4.553850173950195,4.630770206451416,4.676919937133789,15130164.0,4.676919937133789
2010-07-19,4.753849983215332,4.569230079650879,4.615379810333252,4.723080158233643,15801485.0,4.723080158233643
2010-07-20,4.861539840698242,4.723080158233643,4.776919841766357,4.815380096435547,26033635.0,4.815380096435547
2010-07-21,5.076920032501221,4.746150016784668,4.8384599685668945,5.061540126800537,35912859.0,5.061540126800537
2010-07-22,5.099999904632568,4.946149826049805,5.023079872131348,5.084619998931885,20361997.0,5.084619998931885
2010-07-23,5.138460159301758,4.938459873199463,5.061540126800537,4.992310047149658,16103891.0,4.992310047149658
2010-07-26,5.115379810333252,4.992310047149658,4.992310047149658,5.046150207519531,13843510.0,5.046150207519531
2010-07-27,5.038459777832031,4.915380001068115,5.038459777832031,4.976920127868652,11265671.0,4.976920127868652
2010-07-28,5.076920032501221,4.930769920349121,4.976920127868652,5.023079872131348,16323472.0,5.023079872131348
2010-07-29,5.2153801918029785,4.961540222167969,5.015379905700684,5.1615400314331055,29964570.0,5.1615400314331055
2010-07-30,5.269229888916016,5.084619998931885,5.153850078582764,5.176919937133789,22810768.0,5.176919937133789
2010-08-02,5.300000190734863,5.123079776763916,5.176919937133789,5.246150016784668,22438814.0,5.246150016784668
2010-08-03,5.39231014251709,5.230770111083984,5.269229888916016,5.261539936065674,33471814.0,5.261539936065674
2010-08-04,5.307690143585205,5.130770206451416,5.238460063934326,5.307690143585205,20464103.0,5.307690143585205
2010-08-05,5.492310047149658,5.261539936065674,5.307690143585205,5.400000095367432,26400987.0,5.400000095367432
2010-08-06,5.461540222167969,5.330770015716553,5.415380001068115,5.446149826049805,18896937.0,5.446149826049805
2010-08-09,5.553850173950195,5.369229793548584,5.453849792480469,5.453849792480469,24565075.0,5.453849792480469
2010-08-10,5.2846198081970215,4.907690048217773,5.084619998931885,4.907690048217773,182105937.0,4.907690048217773
2010-08-11,4.861539840698242,4.653850078582764,4.676919937133789,4.830770015716553,69643129.0,4.830770015716553
2010-08-12,4.800000190734863,4.623079776763916,4.753849983215332,4.6615400314331055,49730422.0,4.6615400314331055
2010-08-13,4.7153801918029785,4.546150207519531,4.653850078582764,4.692309856414795,46604129.0,4.692309856414795
2010-08-16,4.8384599685668945,4.638460159301758,4.6461501121521,4.800000190734863,58452175.0,4.800000190734863
2010-08-17,4.815380096435547,4.7076897621154785,4.800000190734863,4.769229888916016,46045250.0,4.769229888916016
2010-08-18,4.8384599685668945,4.738460063934326,4.776919841766357,4.800000190734863,49459474.0,4.800000190734863
2010-08-19,4.800000190734863,4.684619903564453,4.800000190734863,4.723080158233643,46481971.0,4.723080158233643
2010-08-20,4.699999809265137,4.576920032501221,4.692309856414795,4.584619998931885,38864082.0,4.584619998931885
2010-08-23,4.6615400314331055,4.584619998931885,4.60768985748291,4.630770206451416,24791241.0,4.630770206451416
2010-08-24,4.669229984283447,4.584619998931885,4.653850078582764,4.638460159301758,26856465.0,4.638460159301758
2010-08-25,4.630770206451416,4.5,4.623079776763916,4.561540126800537,32759591.0,4.561540126800537
2010-08-26,4.653850078582764,4.523079872131348,4.561540126800537,4.630770206451416,30971285.0,4.630770206451416
2010-08-27,4.669229984283447,4.553850173950195,4.653850078582764,4.576920032501221,22054802.0,4.576920032501221
2010-08-30,4.60768985748291,4.553850173950195,4.584619998931885,4.592309951782227,30834140.0,4.592309951782227
2010-08-31,4.584619998931885,4.4692301750183105,4.576920032501221,4.5,36764438.0,4.5
2010-09-01,4.507689952850342,4.346149921417236,4.5,4.384620189666748,35977739.0,4.384620189666748
2010-09-02,4.430769920349121,4.361539840698242,4.39231014251709,4.400000095367432,30126120.0,4.400000095367432
2010-09-03,4.423079967498779,4.330770015716553,4.407690048217773,4.346149921417236,28097202.0,4.346149921417236
2010-09-06,4.476920127868652,4.330770015716553,4.384620189666748,4.453849792480469,34968427.0,4.453849792480469
2010-09-07,4.5307698249816895,4.430769920349121,4.461540222167969,4.523079872131348,28174928.0,4.523079872131348
2010-09-08,4.561540126800537,4.461540222167969,4.507689952850342,4.5307698249816895,25869031.0,4.5307698249816895
2010-09-09,4.592309951782227,4.484620094299316,4.538459777832031,4.507689952850342,30751966.0,4.507689952850342
2010-09-10,4.523079872131348,4.369229793548584,4.5,4.415380001068115,24730270.0,4.415380001068115
2010-09-13,4.476920127868652,4.369229793548584,4.415380001068115,4.4692301750183105,25016487.0,4.4692301750183105
2010-09-14,4.484620094299316,4.384620189666748,4.484620094299316,4.400000095367432,20054492.0,4.400000095367432
2010-09-15,4.676919937133789,4.407690048217773,4.407690048217773,4.561540126800537,83225095.0,4.561540126800537
2010-09-16,4.684619903564453,4.515379905700684,4.576920032501221,4.623079776763916,68688779.0,4.623079776763916
2010-09-17,4.653850078582764,4.4692301750183105,4.6461501121521,4.507689952850342,34792358.0,4.507689952850342
2010-09-20,4.538459777832031,4.315380096435547,4.515379905700684,4.3384599685668945,28527901.0,4.3384599685668945
2010-09-21,4.369229793548584,4.246150016784668,4.330770015716553,4.323080062866211,18842273.0,4.323080062866211
2010-09-27,4.400000095367432,4.323080062866211,4.323080062866211,4.39231014251709,14647925.0,4.39231014251709
2010-09-28,4.400000095367432,4.253849983215332,4.39231014251709,4.269229888916016,19775835.0,4.269229888916016
2010-09-29,4.300000190734863,4.176919937133789,4.261539936065674,4.199999809265137,17919684.0,4.199999809265137
2010-09-30,4.253849983215332,4.153850078582764,4.184619903564453,4.238460063934326,11357613.0,4.238460063934326
2010-10-08,4.384620189666748,4.246150016784668,4.253849983215332,4.346149921417236,21657712.0,4.346149921417236
2010-10-11,4.453849792480469,4.307690143585205,4.3538498878479,4.415380001068115,32767385.0,4.415380001068115
2010-10-12,4.4692301750183105,4.361539840698242,4.415380001068115,4.39231014251709,30267340.0,4.39231014251709
2010-10-13,4.438459873199463,4.3538498878479,4.39231014251709,4.415380001068115,30254513.0,4.415380001068115
2010-10-14,4.415380001068115,4.2923102378845215,4.407690048217773,4.307690143585205,34578629.0,4.307690143585205
2010-10-15,4.5307698249816895,4.253849983215332,4.276919841766357,4.476920127868652,52768457.0,4.476920127868652
2010-10-18,4.638460159301758,4.407690048217773,4.484620094299316,4.561540126800537,73876718.0,4.561540126800537
2010-10-19,4.623079776763916,4.515379905700684,4.5307698249816895,4.584619998931885,43015605.0,4.584619998931885
2010-10-20,4.576920032501221,4.438459873199463,4.507689952850342,4.5,50803252.0,4.5
2010-10-21,4.523079872131348,4.376920223236084,4.5,4.423079967498779,36269912.0,4.423079967498779
2010-10-22,4.476920127868652,4.384620189666748,4.415380001068115,4.423079967498779,29520318.0,4.423079967498779
2010-10-25,4.584619998931885,4.407690048217773,4.453849792480469,4.569230079650879,52998414.0,4.569230079650879
2010-10-26,4.669229984283447,4.569230079650879,4.599999904632568,4.599999904632568,74572593.0,4.599999904632568
2010-10-27,4.615379810333252,4.507689952850342,4.615379810333252,4.5307698249816895,39151956.0,4.5307698249816895
2010-10-28,4.561540126800537,4.461540222167969,4.507689952850342,4.492310047149658,24825029.0,4.492310047149658
2010-10-29,4.561540126800537,4.461540222167969,4.507689952850342,4.5,21837733.0,4.5
2010-11-01,4.569230079650879,4.5,4.523079872131348,4.561540126800537,39057212.0,4.561540126800537
2010-11-02,4.576920032501221,4.4692301750183105,4.569230079650879,4.515379905700684,39124900.0,4.515379905700684
2010-11-03,4.5307698249816895,4.446149826049805,4.515379905700684,4.453849792480469,28032237.0,4.453849792480469
2010-11-04,4.60768985748291,4.430769920349121,4.453849792480469,4.584619998931885,37888409.0,4.584619998931885
2010-11-05,5.046150207519531,4.576920032501221,4.599999904632568,5.046150207519531,102182403.0,5.046150207519531
2010-11-08,5.369229793548584,5.076920032501221,5.153850078582764,5.223080158233643,204095498.0,5.223080158233643
2010-11-09,5.384620189666748,5.007689952850342,5.223080158233643,5.3384599685668945,100592804.0,5.3384599685668945
2010-11-10,5.3538498878479,5.169229984283447,5.276919841766357,5.246150016784668,65218893.0,5.246150016784668
2010-11-11,5.384620189666748,5.076920032501221,5.169229984283447,5.10768985748291,73728069.0,5.10768985748291
2010-11-12,5.10768985748291,4.653850078582764,5.076920032501221,4.684619903564453,66340084.0,4.684619903564453
2010-11-15,4.846149921417236,4.630770206451416,4.630770206451416,4.830770015716553,38856047.0,4.830770015716553
2010-11-16,4.9692301750183105,4.692309856414795,4.807690143585205,4.730770111083984,47499064.0,4.730770111083984
2010-11-17,4.769229888916016,4.553850173950195,4.630770206451416,4.599999904632568,25462079.0,4.599999904632568
2010-11-18,4.684619903564453,4.5307698249816895,4.630770206451416,4.623079776763916,22852255.0,4.623079776763916
2010-11-19,4.684619903564453,4.492310047149658,4.6615400314331055,4.6461501121521,23341019.0,4.6461501121521
2010-11-22,4.7076897621154785,4.569230079650879,4.60768985748291,4.6461501121521,27142011.0,4.6461501121521
2010-11-23,4.6461501121521,4.3538498878479,4.630770206451416,4.453849792480469,24545213.0,4.453849792480469
2010-11-24,4.538459777832031,4.384620189666748,4.423079967498779,4.515379905700684,19759054.0,4.515379905700684
2010-11-25,4.60768985748291,4.492310047149658,4.523079872131348,4.592309951782227,25172514.0,4.592309951782227
2010-11-26,4.592309951782227,4.4692301750183105,4.592309951782227,4.507689952850342,18836020.0,4.507689952850342
2010-11-29,4.830770015716553,4.461540222167969,4.5,4.761539936065674,54539320.0,4.761539936065674
2010-11-30,4.823080062866211,4.484620094299316,4.753849983215332,4.6615400314331055,36098546.0,4.6615400314331055
2010-12-01,4.676919937133789,4.561540126800537,4.638460159301758,4.630770206451416,17415049.0,4.630770206451416
2010-12-02,4.846149921417236,4.669229984283447,4.723080158233643,4.723080158233643,33609508.0,4.723080158233643
2010-12-03,4.753849983215332,4.630770206451416,4.699999809265137,4.723080158233643,17897116.0,4.723080158233643
2010-12-06,4.746150016784668,4.584619998931885,4.723080158233643,4.623079776763916,17603893.0,4.623079776763916
2010-12-07,4.6615400314331055,4.561540126800537,4.599999904632568,4.653850078582764,14533749.0,4.653850078582764
2010-12-08,4.676919937133789,4.576920032501221,4.653850078582764,4.584619998931885,13378076.0,4.584619998931885
2010-12-09,4.569230079650879,4.438459873199463,4.569230079650879,4.446149826049805,17310616.0,4.446149826049805
2010-12-10,4.538459777832031,4.400000095367432,4.423079967498779,4.515379905700684,10081699.0,4.515379905700684
2010-12-13,4.576920032501221,4.5,4.515379905700684,4.569230079650879,23474380.0,4.569230079650879
2010-12-14,4.676919937133789,4.538459777832031,4.561540126800537,4.630770206451416,21712763.0,4.630770206451416
2010-12-15,4.669229984283447,4.569230079650879,4.623079776763916,4.592309951782227,14832591.0,4.592309951782227
2010-12-16,4.638460159301758,4.546150207519531,4.584619998931885,4.553850173950195,11955972.0,4.553850173950195
2010-12-17,4.592309951782227,4.538459777832031,4.569230079650879,4.576920032501221,8573494.0,4.576920032501221
2010-12-20,4.599999904632568,4.423079967498779,4.561540126800537,4.492310047149658,17091640.0,4.492310047149658
2010-12-21,4.653850078582764,4.4692301750183105,4.484620094299316,4.630770206451416,21755408.0,4.630770206451416
2010-12-22,4.6615400314331055,4.553850173950195,4.638460159301758,4.561540126800537,9565606.0,4.561540126800537
2010-12-23,4.561540126800537,4.461540222167969,4.523079872131348,4.476920127868652,11734973.0,4.476920127868652
2010-12-24,4.507689952850342,4.415380001068115,4.507689952850342,4.453849792480469,8632041.0,4.453849792480469
2010-12-27,4.492310047149658,4.253849983215332,4.453849792480469,4.276919841766357,13263422.0,4.276919841766357
2010-12-28,4.300000190734863,4.176919937133789,4.253849983215332,4.2076897621154785,11615645.0,4.2076897621154785
2010-12-29,4.307690143585205,4.192309856414795,4.246150016784668,4.2846198081970215,7520033.0,4.2846198081970215
2010-12-30,4.2923102378845215,4.2076897621154785,4.269229888916016,4.230770111083984,5991596.0,4.230770111083984
2010-12-31,4.369229793548584,4.246150016784668,4.246150016784668,4.3384599685668945,8168977.0,4.3384599685668945
2011-01-04,4.407690048217773,4.315380096435547,4.361539840698242,4.361539840698242,8813291.0,4.361539840698242
2011-01-05,4.60768985748291,4.330770015716553,4.376920223236084,4.569230079650879,30588766.0,4.569230079650879
2011-01-11,5.023079872131348,5.023079872131348,5.023079872131348,5.023079872131348,11983702.0,5.023079872131348
2011-01-12,5.523079872131348,5.523079872131348,5.523079872131348,5.523079872131348,11270498.0,5.523079872131348
2011-01-13,5.923079967498779,5.330770015716553,5.923079967498779,5.5,243642494.0,5.5
2011-01-14,6.053850173950195,5.561540126800537,5.676919937133789,6.053850173950195,204378112.0,6.053850173950195
2011-01-17,6.061540126800537,5.538459777832031,5.538459777832031,5.7076897621154785,127622900.0,5.7076897621154785
2011-01-18,6.276919841766357,5.830770015716553,5.923079967498779,6.276919841766357,48410307.0,6.276919841766357
2011-01-19,6.907690048217773,6.538459777832031,6.676919937133789,6.907690048217773,33573909.0,6.907690048217773
2011-01-20,7.576920032501221,6.623079776763916,7.376920223236084,7.069230079650879,191293287.0,7.069230079650879
2011-01-21,6.984620094299316,6.523079872131348,6.846149921417236,6.730770111083984,117622876.0,6.730770111083984
2011-01-24,6.699999809265137,6.1615400314331055,6.615379810333252,6.2076897621154785,103064811.0,6.2076897621154785
2011-01-25,6.223080158233643,5.846149921417236,6.123079776763916,6.015379905700684,82709307.0,6.015379905700684
2011-01-26,6.253849983215332,5.946149826049805,6.069230079650879,6.153850078582764,73409576.0,6.153850078582764
2011-01-27,6.2846198081970215,5.876920223236084,6.046150207519531,6.1461501121521,74599577.0,6.1461501121521
2011-01-28,6.269229888916016,6.015379905700684,6.076920032501221,6.138460159301758,60487475.0,6.138460159301758
2011-01-31,6.369229793548584,5.930769920349121,6.1615400314331055,6.3538498878479,76684226.0,6.3538498878479
2011-02-01,6.515379905700684,6.069230079650879,6.269229888916016,6.084619998931885,68422647.0,6.084619998931885
2011-02-09,6.692309856414795,5.869229793548584,5.9692301750183105,6.623079776763916,96011554.0,6.623079776763916
2011-02-10,6.761539936065674,6.384620189666748,6.492310047149658,6.669229984283447,78283497.0,6.669229984283447
2011-02-11,6.900000095367432,6.561540126800537,6.669229984283447,6.592309951782227,65011139.0,6.592309951782227
2011-02-14,6.846149921417236,6.523079872131348,6.538459777832031,6.699999809265137,62451423.0,6.699999809265137
2011-02-15,6.884620189666748,6.584619998931885,6.7076897621154785,6.653850078582764,76413796.0,6.653850078582764
2011-02-16,6.692309856414795,6.484620094299316,6.592309951782227,6.599999904632568,48253865.0,6.599999904632568
2011-02-17,6.992310047149658,6.507689952850342,6.615379810333252,6.846149921417236,89531930.0,6.846149921417236
2011-02-18,6.846149921417236,6.584619998931885,6.846149921417236,6.699999809265137,43313262.0,6.699999809265137
2011-02-21,6.830770015716553,6.592309951782227,6.6461501121521,6.761539936065674,42415819.0,6.761539936065674
2011-02-22,6.753849983215332,6.2076897621154785,6.753849983215332,6.223080158233643,63874524.0,6.223080158233643
2011-02-23,6.423079967498779,6.153850078582764,6.153850078582764,6.361539840698242,33960211.0,6.361539840698242
2011-02-24,6.6615400314331055,6.253849983215332,6.376920223236084,6.492310047149658,41062312.0,6.492310047149658
2011-02-25,7.138460159301758,6.407690048217773,6.484620094299316,7.138460159301758,76836942.0,7.138460159301758
2011-02-28,7.507689952850342,7.061540126800537,7.307690143585205,7.238460063934326,111392777.0,7.238460063934326
2011-03-01,7.961540222167969,7.084619998931885,7.138460159301758,7.876920223236084,141209982.0,7.876920223236084
2011-03-02,7.8538498878479,7.330770015716553,7.7153801918029785,7.753849983215332,91104129.0,7.753849983215332
2011-03-03,7.753849983215332,7.3538498878479,7.684619903564453,7.438459873199463,60130841.0,7.438459873199463
2011-03-04,8.176919937133789,7.4692301750183105,7.576920032501221,7.946149826049805,87905195.0,7.946149826049805
2011-03-07,8.707690238952637,7.846149921417236,7.923079967498779,8.576919555664062,107965013.0,8.576919555664062
2011-03-08,9.438460350036621,8.407690048217773,8.446149826049805,9.438460350036621,175744594.0,9.438460350036621
2011-03-10,9.376919746398926,8.5,9.076919555664062,8.699999809265137,190040977.0,8.699999809265137
2011-03-11,9.038459777832031,8.38461971282959,8.646149635314941,8.569230079650879,146195872.0,8.569230079650879
2011-03-14,8.89231014251709,8.28462028503418,8.39231014251709,8.653849601745605,97012249.0,8.653849601745605
2011-03-15,8.653849601745605,8.076919555664062,8.630769729614258,8.276920318603516,93052619.0,8.276920318603516
2011-03-16,8.538459777832031,8.061539649963379,8.253849983215332,8.376919746398926,74127474.0,8.376919746398926
2011-03-17,8.300000190734863,7.89231014251709,8.199999809265137,7.9692301750183105,61466331.0,7.9692301750183105
2011-03-18,8.600000381469727,8.046150207519531,8.046150207519531,8.269229888916016,73864601.0,8.269229888916016
2011-03-21,8.453849792480469,8.084620475769043,8.292309761047363,8.353850364685059,47607804.0,8.353850364685059
2011-03-22,9.192310333251953,8.161540031433105,8.353850364685059,9.092309951782227,124316891.0,9.092309951782227
2011-03-23,9.661540031433105,8.915379524230957,9.0076904296875,9.415379524230957,123009524.0,9.415379524230957
2011-03-24,9.592309951782227,9.176919937133789,9.361539840698242,9.407690048217773,72800052.0,9.407690048217773
2011-03-25,9.438460350036621,9.0076904296875,9.369230270385742,9.153849601745605,81797528.0,9.153849601745605
2011-03-28,9.600000381469727,8.88461971282959,9.038459777832031,9.39231014251709,91423555.0,9.39231014251709
2011-03-29,9.261540412902832,8.484620094299316,9.261540412902832,8.515379905700684,96092700.0,8.515379905700684
2011-03-30,8.730770111083984,8.276920318603516,8.523079872131348,8.453849792480469,50426122.0,8.453849792480469
2011-03-31,8.692310333251953,8.238459587097168,8.346150398254395,8.569230079650879,42325206.0,8.569230079650879
2011-04-01,8.899999618530273,8.461540222167969,8.461540222167969,8.792309761047363,48842510.0,8.792309761047363
2011-04-06,8.88461971282959,8.538459777832031,8.815380096435547,8.653849601745605,37830139.0,8.653849601745605
2011-04-07,8.676919937133789,8.323080062866211,8.676919937133789,8.4923095703125,35356731.0,8.4923095703125
2011-04-08,9.199999809265137,8.39231014251709,8.461540222167969,8.976920127868652,60825243.0,8.976920127868652
2011-04-11,8.938460350036621,8.692310333251953,8.938460350036621,8.723079681396484,42013538.0,8.723079681396484
2011-04-12,9.130769729614258,8.561539649963379,8.638460159301758,8.807689666748047,48940984.0,8.807689666748047
2011-04-13,8.88461971282959,8.569230079650879,8.738459587097168,8.815380096435547,29346698.0,8.815380096435547
2011-04-14,9.030770301818848,8.661540031433105,8.823080062866211,8.707690238952637,33917341.0,8.707690238952637
2011-04-15,8.769229888916016,8.300000190734863,8.707690238952637,8.476920127868652,55458010.0,8.476920127868652
2011-04-18,8.761540412902832,8.276920318603516,8.461540222167969,8.669230461120605,40246496.0,8.669230461120605
2011-04-19,9.10768985748291,8.376919746398926,8.546150207519531,8.707690238952637,70793587.0,8.707690238952637
2011-04-20,9.076919555664062,8.523079872131348,8.61538028717041,8.830769538879395,47265751.0,8.830769538879395
2011-04-21,9.71537971496582,8.930769920349121,9.153849601745605,9.71537971496582,139135870.0,9.71537971496582
2011-04-22,9.9923095703125,9.21537971496582,9.923080444335938,9.246150016784668,119682945.0,9.246150016784668
2011-04-25,9.961540222167969,9.238459587097168,9.5076904296875,9.546150207519531,111948380.0,9.546150207519531
2011-04-26,9.238459587097168,8.592309951782227,9.230770111083984,8.71537971496582,74743575.0,8.71537971496582
2011-04-27,8.961540222167969,8.461540222167969,8.692310333251953,8.730770111083984,46933740.0,8.730770111083984
2011-04-28,8.730770111083984,8.376919746398926,8.669230461120605,8.453849792480469,35489480.0,8.453849792480469
2011-04-29,8.823080062866211,8.38461971282959,8.453849792480469,8.699999809265137,34438175.0,8.699999809265137
2011-05-03,9.138460159301758,8.576919555664062,8.676919937133789,9.0076904296875,47607654.0,9.0076904296875
2011-05-04,9.523079872131348,8.838459968566895,8.915379524230957,9.330769538879395,89269944.0,9.330769538879395
2011-05-05,9.446149826049805,9.0076904296875,9.146149635314941,9.146149635314941,51821990.0,9.146149635314941
2011-05-06,9.100000381469727,8.699999809265137,8.9923095703125,8.984620094299316,45430689.0,8.984620094299316
2011-05-09,9.407690048217773,8.923080444335938,8.938460350036621,9.376919746398926,59971022.0,9.376919746398926
2011-05-10,9.661540031433105,9.238459587097168,9.307689666748047,9.453849792480469,68635473.0,9.453849792480469
2011-05-11,10.0,9.307689666748047,9.38461971282959,9.723079681396484,101950360.0,9.723079681396484
2011-05-13,9.61538028717041,9.0076904296875,9.523079872131348,9.238459587097168,72230246.0,9.238459587097168
2011-05-16,9.5076904296875,9.153849601745605,9.292309761047363,9.346150398254395,43921486.0,9.346150398254395
2011-05-17,9.338459968566895,8.730770111083984,9.261540412902832,8.861539840698242,53289884.0,8.861539840698242
2011-05-18,9.0,8.692310333251953,8.769229888916016,8.88461971282959,26360684.0,8.88461971282959
2011-05-19,9.076919555664062,8.830769538879395,8.899999618530273,8.938460350036621,25282757.0,8.938460350036621
2011-05-20,9.523079872131348,9.084620475769043,9.230770111083984,9.176919937133789,64317122.0,9.176919937133789
2011-05-23,9.146149635314941,8.730770111083984,9.046150207519531,8.738459587097168,42537314.0,8.738459587097168
2011-05-24,9.21537971496582,8.776920318603516,8.776920318603516,9.092309951782227,37618247.0,9.092309951782227
2011-05-25,9.11538028717041,8.738459587097168,9.11538028717041,8.89231014251709,33240992.0,8.89231014251709
2011-05-26,8.969229698181152,8.053850173950195,8.89231014251709,8.061539649963379,66774462.0,8.061539649963379
2011-05-27,7.984620094299316,7.307690143585205,7.984620094299316,7.307690143585205,47573189.0,7.307690143585205
2011-05-30,7.276919841766357,6.869229793548584,7.176919937133789,7.053850173950195,26150651.0,7.053850173950195
2011-05-31,7.576920032501221,6.930769920349121,6.953849792480469,7.515379905700684,34223753.0,7.515379905700684
2011-06-01,7.830770015716553,7.407690048217773,7.4692301750183105,7.7076897621154785,28907363.0,7.7076897621154785
2011-06-02,7.60768985748291,7.2846198081970215,7.461540222167969,7.523079872131348,23962039.0,7.523079872131348
2011-06-03,7.807690143585205,7.4692301750183105,7.4692301750183105,7.669229984283447,22466903.0,7.669229984283447
2011-06-07,7.761539936065674,7.553850173950195,7.630770206451416,7.730770111083984,18853612.0,7.730770111083984
2011-06-08,8.061539649963379,7.4692301750183105,7.723080158233643,7.846149921417236,34385335.0,7.846149921417236
2011-06-09,7.830770015716553,7.561540126800537,7.669229984283447,7.584619998931885,23077199.0,7.584619998931885
2011-06-10,7.623079776763916,7.39231014251709,7.515379905700684,7.599999904632568,17507515.0,7.599999904632568
2011-06-13,7.561540126800537,7.346149921417236,7.507689952850342,7.5307698249816895,13220993.0,7.5307698249816895
2011-06-14,7.761539936065674,7.476920127868652,7.561540126800537,7.676919937133789,18507734.0,7.676919937133789
2011-06-15,7.761539936065674,7.592309951782227,7.623079776763916,7.6461501121521,18343257.0,7.6461501121521
2011-06-16,7.553850173950195,7.315380096435547,7.546150207519531,7.323080062866211,19667151.0,7.323080062866211
2011-06-17,7.430769920349121,7.038459777832031,7.238460063934326,7.115379810333252,13708321.0,7.115379810333252
2011-06-20,7.038459777832031,6.684619903564453,7.038459777832031,6.876920223236084,19945391.0,6.876920223236084
2011-06-21,7.038459777832031,6.861539840698242,6.89231014251709,7.023079872131348,14287081.0,7.023079872131348
2011-06-22,7.046150207519531,6.869229793548584,7.0307698249816895,6.953849792480469,10513729.0,6.953849792480469
2011-06-23,7.1615400314331055,6.7153801918029785,6.930769920349121,7.1461501121521,18831139.0,7.1461501121521
2011-06-24,7.746150016784668,7.053850173950195,7.138460159301758,7.553850173950195,38184852.0,7.553850173950195
2011-06-27,7.630770206451416,7.461540222167969,7.476920127868652,7.553850173950195,21895858.0,7.553850173950195
2011-06-28,7.592309951782227,7.423079967498779,7.553850173950195,7.523079872131348,13293334.0,7.523079872131348
2011-06-29,7.576920032501221,7.300000190734863,7.5307698249816895,7.307690143585205,16711367.0,7.307690143585205
2011-06-30,7.515379905700684,7.276919841766357,7.276919841766357,7.400000095367432,13927031.0,7.400000095367432
2011-07-01,7.738460063934326,7.415380001068115,7.438459873199463,7.599999904632568,27685012.0,7.599999904632568
2011-07-04,7.823080062866211,7.553850173950195,7.592309951782227,7.7153801918029785,29201723.0,7.7153801918029785
2011-07-05,7.7923102378845215,7.599999904632568,7.723080158233643,7.738460063934326,23590411.0,7.738460063934326
2011-07-06,8.038459777832031,7.569230079650879,7.684619903564453,7.915380001068115,32378320.0,7.915380001068115
2011-07-07,7.976920127868652,7.738460063934326,7.907690048217773,7.746150016784668,23064027.0,7.746150016784668
2011-07-08,7.907690048217773,7.692309856414795,7.7153801918029785,7.769229888916016,15578864.0,7.769229888916016
2011-07-11,7.7923102378845215,7.623079776763916,7.7076897621154785,7.7076897621154785,12826486.0,7.7076897621154785
2011-07-12,7.6615400314331055,7.461540222167969,7.6615400314331055,7.484620094299316,16576953.0,7.484620094299316
2011-07-13,7.7076897621154785,7.484620094299316,7.484620094299316,7.669229984283447,12931256.0,7.669229984283447
2011-07-14,7.846149921417236,7.6615400314331055,7.6615400314331055,7.8384599685668945,22156671.0,7.8384599685668945
2011-07-15,8.623080253601074,8.246150016784668,8.246150016784668,8.623080253601074,37253325.0,8.623080253601074
2011-07-18,9.100000381469727,8.669230461120605,8.9923095703125,8.807689666748047,94303849.0,8.807689666748047
2011-07-19,8.453849792480469,8.153849601745605,8.153849601745605,8.230770111083984,61938092.0,8.230770111083984
2011-07-20,8.353850364685059,7.915380001068115,8.223079681396484,8.10768985748291,39320686.0,8.10768985748291
2011-07-21,8.084620475769043,7.907690048217773,8.076919555664062,8.0076904296875,22428084.0,8.0076904296875
2011-07-22,8.123080253601074,7.907690048217773,8.0076904296875,7.9692301750183105,20640728.0,7.9692301750183105
2011-07-25,7.915380001068115,7.430769920349121,7.915380001068115,7.446149826049805,32189525.0,7.446149826049805
2011-07-26,7.576920032501221,7.3384599685668945,7.446149826049805,7.5307698249816895,17219078.0,7.5307698249816895
2011-07-27,7.692309856414795,7.307690143585205,7.523079872131348,7.630770206451416,19029758.0,7.630770206451416
2011-07-28,7.553850173950195,7.423079967498779,7.5,7.515379905700684,14090898.0,7.515379905700684
2011-07-29,7.5307698249816895,7.369229793548584,7.515379905700684,7.376920223236084,13378667.0,7.376920223236084
2011-08-01,7.400000095367432,7.092309951782227,7.223080158233643,7.369229793548584,17283822.0,7.369229793548584
2011-08-02,7.623079776763916,7.238460063934326,7.276919841766357,7.576920032501221,24412599.0,7.576920032501221
2011-08-03,7.584619998931885,7.369229793548584,7.484620094299316,7.423079967498779,14724680.0,7.423079967498779
2011-08-04,7.5,7.400000095367432,7.492310047149658,7.446149826049805,10889201.0,7.446149826049805
2011-08-05,7.2923102378845215,6.923079967498779,7.076920032501221,6.961540222167969,19628979.0,6.961540222167969
2011-08-08,6.869229793548584,6.269229888916016,6.869229793548584,6.307690143585205,31341746.0,6.307690143585205
2011-08-09,6.484620094299316,5.869229793548584,6.115379810333252,6.330770015716553,26879807.0,6.330770015716553
2011-08-10,6.6461501121521,6.39231014251709,6.538459777832031,6.446149826049805,20793259.0,6.446149826049805
2011-08-11,6.730770111083984,6.184619903564453,6.184619903564453,6.592309951782227,27604784.0,6.592309951782227
2011-08-12,6.823080062866211,6.599999904632568,6.630770206451416,6.676919937133789,22839308.0,6.676919937133789
2011-08-15,7.038459777832031,6.6461501121521,6.7076897621154785,6.946149826049805,25757381.0,6.946149826049805
2011-08-16,6.984620094299316,6.7846198081970215,6.907690048217773,6.815380096435547,17531555.0,6.815380096435547
2011-08-17,7.0,6.753849983215332,6.753849983215332,6.830770015716553,13479584.0,6.830770015716553
2011-08-18,6.846149921417236,6.561540126800537,6.753849983215332,6.60768985748291,12444357.0,6.60768985748291
2011-08-19,6.515379905700684,6.3384599685668945,6.376920223236084,6.484620094299316,10331374.0,6.484620094299316
2011-08-22,6.638460159301758,6.453849792480469,6.4692301750183105,6.5,8402200.0,6.5
2011-08-23,6.584619998931885,6.461540222167969,6.5307698249816895,6.576920032501221,8133347.0,6.576920032501221
2011-08-24,6.692309856414795,6.546150207519531,6.615379810333252,6.553850173950195,9121966.0,6.553850173950195
2011-08-25,6.846149921417236,6.538459777832031,6.546150207519531,6.769229888916016,16751035.0,6.769229888916016
2011-08-26,6.761539936065674,6.653850078582764,6.730770111083984,6.738460063934326,10950716.0,6.738460063934326
2011-08-29,6.684619903564453,6.584619998931885,6.684619903564453,6.599999904632568,8647679.0,6.599999904632568
2011-08-30,6.89231014251709,6.653850078582764,6.676919937133789,6.699999809265137,18977874.0,6.699999809265137
2011-08-31,6.8384599685668945,6.623079776763916,6.676919937133789,6.730770111083984,11466032.0,6.730770111083984
2011-09-01,6.830770015716553,6.538459777832031,6.684619903564453,6.553850173950195,10467029.0,6.553850173950195
2011-09-02,6.561540126800537,6.330770015716553,6.476920127868652,6.384620189666748,9404074.0,6.384620189666748
2011-09-05,6.2846198081970215,6.1615400314331055,6.2846198081970215,6.192309856414795,9089236.0,6.192309856414795
2011-09-06,6.253849983215332,6.092309951782227,6.123079776763916,6.199999809265137,5529269.0,6.199999809265137
2011-09-07,6.361539840698242,6.2076897621154785,6.230770111083984,6.3538498878479,7427347.0,6.3538498878479
2011-09-08,6.446149826049805,6.238460063934326,6.415380001068115,6.253849983215332,6161217.0,6.253849983215332
2011-09-09,6.3384599685668945,6.192309856414795,6.253849983215332,6.300000190734863,5692687.0,6.300000190734863
2011-09-13,6.261539936065674,6.153850078582764,6.261539936065674,6.2153801918029785,4902832.0,6.2153801918029785
2011-09-14,6.269229888916016,6.061540126800537,6.230770111083984,6.238460063934326,7627039.0,6.238460063934326
2011-09-15,6.5307698249816895,6.261539936065674,6.2923102378845215,6.323080062866211,12624547.0,6.323080062866211
2011-09-16,6.415380001068115,6.261539936065674,6.346149921417236,6.2923102378845215,6328422.0,6.2923102378845215
2011-09-19,6.2923102378845215,6.138460159301758,6.2923102378845215,6.1461501121521,6110531.0,6.1461501121521
2011-09-20,6.223080158233643,6.092309951782227,6.123079776763916,6.169229984283447,5473853.0,6.169229984283447
2011-09-21,6.39231014251709,6.138460159301758,6.169229984283447,6.3538498878479,10019335.0,6.3538498878479
2011-09-22,6.89231014251709,6.300000190734863,6.3538498878479,6.492310047149658,36174378.0,6.492310047149658
2011-09-23,6.438459873199463,6.169229984283447,6.223080158233643,6.376920223236084,13681244.0,6.376920223236084
2011-09-26,6.423079967498779,6.176919937133789,6.300000190734863,6.223080158233643,9342251.0,6.223080158233643
2011-09-27,6.3384599685668945,6.199999809265137,6.276919841766357,6.315380096435547,7033446.0,6.315380096435547
2011-09-28,6.461540222167969,6.230770111083984,6.3538498878479,6.253849983215332,11751889.0,6.253849983215332
2011-09-29,6.2153801918029785,5.907690048217773,6.153850078582764,5.930769920349121,13118084.0,5.930769920349121
2011-09-30,6.0,5.769229888916016,5.9692301750183105,5.861539840698242,6290628.0,5.861539840698242
2011-10-10,6.015379905700684,5.815380096435547,5.89231014251709,5.876920223236084,5623316.0,5.876920223236084
2011-10-11,6.076920032501221,5.769229888916016,6.069230079650879,5.846149921417236,7816246.0,5.846149921417236
2011-10-12,6.069230079650879,5.738460063934326,5.8384599685668945,6.061540126800537,15679946.0,6.061540126800537
2011-10-13,6.176919937133789,6.0,6.061540126800537,6.115379810333252,12422419.0,6.115379810333252
2011-10-14,6.123079776763916,5.9692301750183105,6.053850173950195,6.053850173950195,8816336.0,6.053850173950195
2011-10-17,6.2153801918029785,6.007689952850342,6.123079776763916,6.138460159301758,10967093.0,6.138460159301758
2011-10-18,6.1461501121521,5.884620189666748,6.1461501121521,5.89231014251709,8253471.0,5.89231014251709
2011-10-19,6.038459777832031,5.846149921417236,5.900000095367432,5.923079967498779,6713440.0,5.923079967498779
2011-10-20,5.930769920349121,5.638460159301758,5.930769920349121,5.699999809265137,8549963.0,5.699999809265137
2011-10-21,5.753849983215332,5.453849792480469,5.676919937133789,5.523079872131348,8351094.0,5.523079872131348
2011-10-24,5.630770206451416,5.384620189666748,5.384620189666748,5.599999904632568,7058215.0,5.599999904632568
2011-10-25,5.730770111083984,5.538459777832031,5.599999904632568,5.7153801918029785,9381377.0,5.7153801918029785
2011-10-26,5.961540222167969,5.623079776763916,5.676919937133789,5.7923102378845215,20389306.0,5.7923102378845215
2011-10-27,5.869229793548584,5.730770111083984,5.7923102378845215,5.800000190734863,10855069.0,5.800000190734863
2011-10-28,5.938459873199463,5.807690143585205,5.8538498878479,5.884620189666748,16731483.0,5.884620189666748
2011-10-31,6.053850173950195,5.815380096435547,5.846149921417236,5.923079967498779,14106981.0,5.923079967498779
2011-11-01,5.992310047149658,5.830770015716553,5.876920223236084,5.938459873199463,10129810.0,5.938459873199463
2011-11-02,6.053850173950195,5.769229888916016,5.7923102378845215,6.015379905700684,16920379.0,6.015379905700684
2011-11-03,6.192309856414795,5.946149826049805,6.015379905700684,6.053850173950195,19756064.0,6.053850173950195
2011-11-04,6.192309856414795,5.976920127868652,6.084619998931885,6.099999904632568,20855018.0,6.099999904632568
2011-11-07,6.184619903564453,6.0,6.115379810333252,6.115379810333252,15453427.0,6.115379810333252
2011-11-08,6.253849983215332,6.046150207519531,6.10768985748291,6.153850078582764,20656718.0,6.153850078582764
2011-11-09,6.584619998931885,6.2076897621154785,6.223080158233643,6.376920223236084,35625379.0,6.376920223236084
2011-11-10,6.2846198081970215,6.115379810333252,6.238460063934326,6.138460159301758,19143427.0,6.138460159301758
2011-11-11,6.2076897621154785,6.069230079650879,6.123079776763916,6.084619998931885,10532969.0,6.084619998931885
2011-11-14,6.2923102378845215,6.115379810333252,6.153850078582764,6.246150016784668,11310447.0,6.246150016784668
2011-11-15,6.484620094299316,6.192309856414795,6.2153801918029785,6.39231014251709,18640867.0,6.39231014251709
2011-11-16,6.369229793548584,6.092309951782227,6.369229793548584,6.1615400314331055,14819216.0,6.1615400314331055
2011-11-17,6.2076897621154785,6.115379810333252,6.138460159301758,6.123079776763916,8469229.0,6.123079776763916
2011-11-18,6.084619998931885,5.861539840698242,6.076920032501221,5.869229793548584,10420155.0,5.869229793548584
2011-11-21,5.930769920349121,5.746150016784668,5.907690048217773,5.869229793548584,7837035.0,5.869229793548584
2011-11-22,5.907690048217773,5.753849983215332,5.7846198081970215,5.900000095367432,9049302.0,5.900000095367432
2011-11-23,6.1461501121521,5.900000095367432,6.0,5.907690048217773,13197639.0,5.907690048217773
2011-11-24,5.861539840698242,5.692309856414795,5.846149921417236,5.815380096435547,8217688.0,5.815380096435547
2011-11-25,5.961540222167969,5.769229888916016,5.776919841766357,5.7846198081970215,5066543.0,5.7846198081970215
2011-11-28,5.861539840698242,5.692309856414795,5.7923102378845215,5.7846198081970215,5902417.0,5.7846198081970215
2011-11-29,5.869229793548584,5.738460063934326,5.846149921417236,5.861539840698242,8563161.0,5.861539840698242
2011-11-30,5.938459873199463,5.523079872131348,5.869229793548584,5.599999904632568,12867793.0,5.599999904632568
2011-12-01,5.961540222167969,5.676919937133789,5.753849983215332,5.807690143585205,18342655.0,5.807690143585205
2011-12-02,5.8384599685668945,5.7076897621154785,5.807690143585205,5.823080062866211,7556754.0,5.823080062866211
2011-12-05,5.961540222167969,5.730770111083984,5.923079967498779,5.807690143585205,8823158.0,5.807690143585205
2011-12-06,5.8384599685668945,5.553850173950195,5.769229888916016,5.830770015716553,8544749.0,5.830770015716553
2011-12-07,5.89231014251709,5.730770111083984,5.823080062866211,5.830770015716553,13490985.0,5.830770015716553
2011-12-08,5.8384599685668945,5.615379810333252,5.823080062866211,5.823080062866211,8485933.0,5.823080062866211
2011-12-09,5.800000190734863,5.692309856414795,5.7076897621154785,5.761539936065674,3739707.0,5.761539936065674
2011-12-12,5.7846198081970215,5.569230079650879,5.769229888916016,5.584619998931885,4890947.0,5.584619998931885
2011-12-13,5.561540126800537,5.023079872131348,5.561540126800537,5.023079872131348,20112930.0,5.023079872131348
2011-12-14,4.946149826049805,4.638460159301758,4.946149826049805,4.699999809265137,12767977.0,4.699999809265137
2011-12-15,4.669229984283447,4.376920223236084,4.669229984283447,4.430769920349121,12351761.0,4.430769920349121
2011-12-16,4.599999904632568,4.446149826049805,4.4692301750183105,4.599999904632568,7375104.0,4.599999904632568
2011-12-19,4.592309951782227,4.407690048217773,4.592309951782227,4.538459777832031,8213287.0,4.538459777832031
2011-12-20,4.684619903564453,4.484620094299316,4.484620094299316,4.615379810333252,9043645.0,4.615379810333252
2011-12-21,4.684619903564453,4.4692301750183105,4.6615400314331055,4.476920127868652,6144474.0,4.476920127868652
2011-12-22,4.60768985748291,4.2076897621154785,4.430769920349121,4.576920032501221,13328567.0,4.576920032501221
2011-12-23,4.984620094299316,4.7153801918029785,4.984620094299316,4.776919841766357,18964805.0,4.776919841766357
2011-12-26,4.815380096435547,4.676919937133789,4.769229888916016,4.699999809265137,7681393.0,4.699999809265137
2011-12-27,4.7153801918029785,4.538459777832031,4.653850078582764,4.546150207519531,5983189.0,4.546150207519531
2011-12-28,4.546150207519531,4.2846198081970215,4.523079872131348,4.523079872131348,6474599.0,4.523079872131348
2011-12-29,4.576920032501221,4.430769920349121,4.5,4.546150207519531,5471688.0,4.546150207519531
2011-12-30,4.676919937133789,4.553850173950195,4.553850173950195,4.6615400314331055,5274032.0,4.6615400314331055
2012-01-04,4.730770111083984,4.569230079650879,4.692309856414795,4.576920032501221,7242232.0,4.576920032501221
2012-01-05,4.576920032501221,4.276919841766357,4.576920032501221,4.276919841766357,7334653.0,4.276919841766357
2012-01-06,4.461540222167969,4.199999809265137,4.269229888916016,4.438459873199463,6819958.0,4.438459873199463
2012-01-09,4.6615400314331055,4.384620189666748,4.446149826049805,4.638460159301758,10380398.0,4.638460159301758
2012-01-10,4.907690048217773,4.584619998931885,4.6461501121521,4.869229793548584,17309636.0,4.869229793548584
2012-01-11,4.923079967498779,4.746150016784668,4.830770015716553,4.8384599685668945,13159915.0,4.8384599685668945
2012-01-12,4.884620189666748,4.769229888916016,4.769229888916016,4.7923102378845215,9609607.0,4.7923102378845215
2012-01-13,4.846149921417236,4.599999904632568,4.800000190734863,4.6461501121521,11563654.0,4.6461501121521
2012-01-16,4.60768985748291,4.484620094299316,4.5,4.5,6201970.0,4.5
2012-01-17,4.830770015716553,4.476920127868652,4.476920127868652,4.7923102378845215,10206549.0,4.7923102378845215
2012-01-18,4.907690048217773,4.684619903564453,4.800000190734863,4.692309856414795,8319889.0,4.692309856414795
2012-01-19,4.776919841766357,4.653850078582764,4.684619903564453,4.730770111083984,6449599.0,4.730770111083984
2012-01-20,4.7846198081970215,4.676919937133789,4.730770111083984,4.723080158233643,6403082.0,4.723080158233643
2012-01-30,4.7846198081970215,4.7076897621154785,4.7846198081970215,4.7153801918029785,5366469.0,4.7153801918029785
2012-01-31,4.753849983215332,4.6461501121521,4.692309856414795,4.692309856414795,5698305.0,4.692309856414795
2012-02-01,4.807690143585205,4.6461501121521,4.699999809265137,4.692309856414795,9542321.0,4.692309856414795
2012-02-02,4.776919841766357,4.676919937133789,4.692309856414795,4.761539936065674,6417764.0,4.761539936065674
2012-02-03,4.961540222167969,4.723080158233643,4.769229888916016,4.8538498878479,14479254.0,4.8538498878479
2012-02-06,4.89231014251709,4.800000190734863,4.807690143585205,4.846149921417236,8571890.0,4.846149921417236
2012-02-07,4.807690143585205,4.669229984283447,4.807690143585205,4.692309856414795,9071580.0,4.692309856414795
2012-02-08,4.900000095367432,4.6461501121521,4.723080158233643,4.861539840698242,11336774.0,4.861539840698242
2012-02-09,5.038459777832031,4.823080062866211,4.8538498878479,4.930769920349121,22478787.0,4.930769920349121
2012-02-10,4.976920127868652,4.8538498878479,4.89231014251709,4.930769920349121,12703558.0,4.930769920349121
2012-02-13,5.115379810333252,4.830770015716553,4.89231014251709,5.015379905700684,18854402.0,5.015379905700684
2012-02-14,5.038459777832031,4.946149826049805,5.0,5.038459777832031,12683074.0,5.038459777832031
2012-02-15,5.5,4.984620094299316,5.038459777832031,5.307690143585205,33710615.0,5.307690143585205
2012-02-16,5.2846198081970215,5.1461501121521,5.230770111083984,5.2076897621154785,18670190.0,5.2076897621154785
2012-02-17,5.361539840698242,5.2076897621154785,5.2076897621154785,5.246150016784668,12815462.0,5.246150016784668
2012-02-20,5.3538498878479,5.1461501121521,5.346149921417236,5.153850078582764,13114349.0,5.153850078582764
2012-02-21,5.184619903564453,5.053850173950195,5.10768985748291,5.176919937133789,9366870.0,5.176919937133789
2012-02-22,5.330770015716553,5.153850078582764,5.153850078582764,5.276919841766357,13617219.0,5.276919841766357
2012-02-23,5.3384599685668945,5.169229984283447,5.269229888916016,5.330770015716553,18342547.0,5.330770015716553
2012-02-24,5.384620189666748,5.246150016784668,5.323080062866211,5.307690143585205,14733167.0,5.307690143585205
2012-02-27,5.430769920349121,5.261539936065674,5.300000190734863,5.2846198081970215,17296018.0,5.2846198081970215
2012-02-28,5.2846198081970215,5.1461501121521,5.269229888916016,5.246150016784668,11702382.0,5.246150016784668
2012-02-29,5.769229888916016,5.176919937133789,5.223080158233643,5.769229888916016,64963156.0,5.769229888916016
2012-03-01,6.2846198081970215,5.699999809265137,5.761539936065674,6.0,82560322.0,6.0
2012-03-02,6.023079872131348,5.861539840698242,5.930769920349121,5.976920127868652,40814121.0,5.976920127868652
2012-03-05,6.130770206451416,5.884620189666748,5.930769920349121,5.907690048217773,47294031.0,5.907690048217773
2012-03-06,5.884620189666748,5.676919937133789,5.846149921417236,5.823080062866211,29544721.0,5.823080062866211
2012-03-07,5.884620189666748,5.730770111083984,5.753849983215332,5.753849983215332,20898893.0,5.753849983215332
2012-03-08,5.830770015716553,5.692309856414795,5.769229888916016,5.769229888916016,16300750.0,5.769229888916016
2012-03-09,5.961540222167969,5.746150016784668,5.769229888916016,5.907690048217773,27611661.0,5.907690048217773
2012-03-12,5.938459873199463,5.730770111083984,5.8538498878479,5.769229888916016,22645839.0,5.769229888916016
2012-03-13,5.953849792480469,5.676919937133789,5.7846198081970215,5.915380001068115,26071314.0,5.915380001068115
2012-03-14,6.038459777832031,5.492310047149658,5.907690048217773,5.507689952850342,33184016.0,5.507689952850342
2012-03-15,5.576920032501221,5.230770111083984,5.507689952850342,5.323080062866211,22242172.0,5.323080062866211
2012-03-16,5.5307698249816895,5.330770015716553,5.330770015716553,5.492310047149658,18271616.0,5.492310047149658
2012-03-19,5.599999904632568,5.384620189666748,5.484620094299316,5.569230079650879,12517456.0,5.569230079650879
2012-03-20,5.676919937133789,5.476920127868652,5.592309951782227,5.484620094299316,15790033.0,5.484620094299316
2012-03-21,5.6615400314331055,5.400000095367432,5.523079872131348,5.553850173950195,13400926.0,5.553850173950195
2012-03-22,5.599999904632568,5.407690048217773,5.5307698249816895,5.476920127868652,10575485.0,5.476920127868652
2012-03-23,5.453849792480469,5.261539936065674,5.453849792480469,5.315380096435547,11591271.0,5.315380096435547
2012-03-26,5.369229793548584,5.261539936065674,5.307690143585205,5.315380096435547,5658276.0,5.315380096435547
2012-03-27,5.430769920349121,5.2923102378845215,5.3538498878479,5.315380096435547,6376686.0,5.315380096435547
2012-03-28,5.2923102378845215,4.953849792480469,5.269229888916016,4.984620094299316,12377466.0,4.984620094299316
2012-03-29,4.976920127868652,4.7923102378845215,4.953849792480469,4.846149921417236,8905708.0,4.846149921417236
2012-03-30,4.923079967498779,4.730770111083984,4.861539840698242,4.761539936065674,6676177.0,4.761539936065674
2012-04-05,4.961540222167969,4.776919841766357,4.776919841766357,4.946149826049805,6872526.0,4.946149826049805
2012-04-06,5.053850173950195,4.923079967498779,4.923079967498779,4.984620094299316,9773890.0,4.984620094299316
2012-04-09,5.015379905700684,4.861539840698242,4.938459873199463,4.946149826049805,6512568.0,4.946149826049805
2012-04-10,5.153850078582764,4.861539840698242,4.946149826049805,5.115379810333252,10048175.0,5.115379810333252
2012-04-11,5.123079776763916,4.9692301750183105,5.038459777832031,5.099999904632568,8048635.0,5.099999904632568
2012-04-12,5.60768985748291,5.069230079650879,5.069230079650879,5.5307698249816895,25556104.0,5.5307698249816895
2012-04-13,5.5307698249816895,5.384620189666748,5.4692301750183105,5.415380001068115,14497007.0,5.415380001068115
2012-04-16,5.476920127868652,5.307690143585205,5.415380001068115,5.315380096435547,17711305.0,5.315380096435547
2012-04-17,5.400000095367432,5.2153801918029785,5.2923102378845215,5.300000190734863,9297695.0,5.300000190734863
2012-04-18,5.492310047149658,5.2846198081970215,5.330770015716553,5.430769920349121,9847065.0,5.430769920349121
2012-04-19,5.476920127868652,5.330770015716553,5.415380001068115,5.3538498878479,6969178.0,5.3538498878479
2012-04-20,5.438459873199463,5.307690143585205,5.330770015716553,5.384620189666748,7703299.0,5.384620189666748
2012-04-23,5.376920223236084,5.153850078582764,5.3538498878479,5.223080158233643,11574520.0,5.223080158233643
2012-04-24,5.223080158233643,5.223080158233643,5.223080158233643,5.223080158233643,0.0,5.223080158233643
2012-04-25,5.323080062866211,5.084619998931885,5.199999809265137,5.261539936065674,11158768.0,5.261539936065674
2012-04-26,5.6615400314331055,5.223080158233643,5.269229888916016,5.415380001068115,28092994.0,5.415380001068115
2012-04-27,5.415380001068115,5.238460063934326,5.346149921417236,5.276919841766357,11747365.0,5.276919841766357
2012-05-02,5.400000095367432,5.2923102378845215,5.369229793548584,5.330770015716553,9214181.0,5.330770015716553
2012-05-03,5.446149826049805,5.323080062866211,5.3384599685668945,5.376920223236084,8085285.0,5.376920223236084
2012-05-04,5.407690048217773,5.2846198081970215,5.384620189666748,5.346149921417236,8794598.0,5.346149921417236
2012-05-07,5.3538498878479,5.223080158233643,5.307690143585205,5.276919841766357,11008193.0,5.276919841766357
2012-05-08,5.269229888916016,5.153850078582764,5.269229888916016,5.176919937133789,9916557.0,5.176919937133789
2012-05-09,5.238460063934326,5.076920032501221,5.115379810333252,5.138460159301758,8662694.0,5.138460159301758
2012-05-10,5.223080158233643,5.076920032501221,5.138460159301758,5.123079776763916,6148358.0,5.123079776763916
2012-05-11,5.169229984283447,5.084619998931885,5.123079776763916,5.099999904632568,6140480.0,5.099999904632568
2012-05-14,5.2153801918029785,5.123079776763916,5.153850078582764,5.138460159301758,7032703.0,5.138460159301758
2012-05-15,5.092309951782227,4.953849792480469,5.092309951782227,5.023079872131348,8384064.0,5.023079872131348
2012-05-16,5.069230079650879,4.953849792480469,5.023079872131348,4.961540222167969,5821153.0,4.961540222167969
2012-05-17,5.076920032501221,4.930769920349121,4.976920127868652,5.038459777832031,5955573.0,5.038459777832031
2012-05-18,5.023079872131348,4.869229793548584,4.976920127868652,4.900000095367432,6707835.0,4.900000095367432
2012-05-21,4.946149826049805,4.823080062866211,4.89231014251709,4.884620189666748,4649051.0,4.884620189666748
2012-05-22,5.007689952850342,4.884620189666748,4.900000095367432,4.976920127868652,6731083.0,4.976920127868652
2012-05-23,5.0307698249816895,4.923079967498779,4.984620094299316,5.007689952850342,7100514.0,5.007689952850342
2012-05-24,5.015379905700684,4.89231014251709,5.0,4.900000095367432,6212454.0,4.900000095367432
2012-05-25,4.946149826049805,4.815380096435547,4.900000095367432,4.8538498878479,5786336.0,4.8538498878479
2012-05-28,4.953849792480469,4.776919841766357,4.846149921417236,4.946149826049805,7616762.0,4.946149826049805
2012-05-29,5.184619903564453,4.907690048217773,4.938459873199463,5.130770206451416,14235578.0,5.130770206451416
2012-05-30,5.1615400314331055,5.038459777832031,5.10768985748291,5.123079776763916,19913039.0,5.123079776763916
2012-05-31,5.076920032501221,4.976920127868652,5.053850173950195,4.992310047149658,11408196.0,4.992310047149658
2012-06-01,5.038459777832031,4.946149826049805,5.0,4.953849792480469,5701042.0,4.953849792480469
2012-06-04,4.884620189666748,4.730770111083984,4.876920223236084,4.753849983215332,9479022.0,4.753849983215332
2012-06-05,4.830770015716553,4.746150016784668,4.769229888916016,4.769229888916016,5947786.0,4.769229888916016
2012-06-06,4.830770015716553,4.7153801918029785,4.800000190734863,4.730770111083984,5413023.0,4.730770111083984
2012-06-07,4.7846198081970215,4.638460159301758,4.769229888916016,4.653850078582764,4648973.0,4.653850078582764
2012-06-08,4.730770111083984,4.623079776763916,4.7153801918029785,4.653850078582764,4029778.0,4.653850078582764
2012-06-11,4.746150016784668,4.653850078582764,4.6615400314331055,4.723080158233643,4795600.0,4.723080158233643
2012-06-12,4.761539936065674,4.684619903564453,4.738460063934326,4.738460063934326,5077180.0,4.738460063934326
2012-06-13,4.807690143585205,4.692309856414795,4.769229888916016,4.800000190734863,5908262.0,4.800000190734863
2012-06-14,4.815380096435547,4.7076897621154785,4.776919841766357,4.723080158233643,4728086.0,4.723080158233643
2012-06-15,4.815380096435547,4.7153801918029785,4.753849983215332,4.753849983215332,4399383.0,4.753849983215332
2012-06-18,4.807690143585205,4.746150016784668,4.753849983215332,4.761539936065674,4995601.0,4.761539936065674
2012-06-19,4.753849983215332,4.699999809265137,4.753849983215332,4.7076897621154785,4123126.0,4.7076897621154785
2012-06-20,4.730770111083984,4.692309856414795,4.723080158233643,4.692309856414795,3084601.0,4.692309856414795
2012-06-21,4.723080158233643,4.615379810333252,4.723080158233643,4.6461501121521,3542815.0,4.6461501121521
2012-06-25,4.6615400314331055,4.400000095367432,4.6461501121521,4.415380001068115,6109746.0,4.415380001068115
2012-06-26,4.484610080718994,4.361539840698242,4.423079967498779,4.4692301750183105,4381760.0,4.4692301750183105
2012-06-27,4.630770206451416,4.446149826049805,4.461540222167969,4.538459777832031,5960498.0,4.538459777832031
2012-06-28,4.576920032501221,4.39231014251709,4.546150207519531,4.407690048217773,3664684.0,4.407690048217773
2012-06-29,4.553850173950195,4.384610176086426,4.407690048217773,4.538459777832031,3951208.0,4.538459777832031
2012-07-02,4.60768985748291,4.523079872131348,4.60768985748291,4.538459777832031,3363664.0,4.538459777832031
2012-07-03,4.599999904632568,4.461540222167969,4.546150207519531,4.484610080718994,4212876.0,4.484610080718994
2012-07-04,4.515379905700684,4.438459873199463,4.492310047149658,4.4692301750183105,2293088.0,4.4692301750183105
2012-07-05,4.476920127868652,4.315380096435547,4.476920127868652,4.3384599685668945,4481791.0,4.3384599685668945
2012-07-06,4.415380001068115,4.238460063934326,4.346149921417236,4.400000095367432,4261134.0,4.400000095367432
2012-07-09,4.384610176086426,4.261539936065674,4.369229793548584,4.261539936065674,2860494.0,4.261539936065674
2012-07-10,4.2923102378845215,4.2076897621154785,4.238460063934326,4.246150016784668,3162620.0,4.246150016784668
2012-07-11,4.3384599685668945,4.2153801918029785,4.246150016784668,4.323080062866211,3867012.0,4.323080062866211
2012-07-12,4.630770206451416,4.246150016784668,4.2846198081970215,4.5,7459466.0,4.5
2012-07-13,4.507689952850342,4.369229793548584,4.492310047149658,4.438459873199463,5126404.0,4.438459873199463
2012-07-16,4.446149826049805,4.223080158233643,4.430769920349121,4.253849983215332,5889158.0,4.253849983215332
2012-07-17,4.3384599685668945,4.238460063934326,4.238460063934326,4.307690143585205,3278732.0,4.307690143585205
2012-07-18,4.376920223236084,4.230770111083984,4.307690143585205,4.361539840698242,3947681.0,4.361539840698242
2012-07-19,4.461540222167969,4.315380096435547,4.323080062866211,4.376920223236084,5962751.0,4.376920223236084
2012-07-20,4.453849792480469,4.300000190734863,4.307690143585205,4.407690048217773,4665778.0,4.407690048217773
2012-07-23,4.369229793548584,4.253849983215332,4.369229793548584,4.323080062866211,3752364.0,4.323080062866211
2012-07-24,4.415380001068115,4.276919841766357,4.2923102378845215,4.400000095367432,3772996.0,4.400000095367432
2012-07-25,4.423079967498779,4.346149921417236,4.361539840698242,4.376920223236084,3061702.0,4.376920223236084
2012-07-26,4.430769920349121,4.3384599685668945,4.384610176086426,4.361539840698242,3354299.0,4.361539840698242
2012-07-27,4.407690048217773,4.307690143585205,4.361539840698242,4.3384599685668945,2670726.0,4.3384599685668945
2012-07-30,4.453849792480469,4.084619998931885,4.230770111083984,4.384610176086426,15813795.0,4.384610176086426
2012-07-31,4.438459873199463,4.246150016784668,4.315380096435547,4.307690143585205,11520002.0,4.307690143585205
2012-08-01,4.376920223236084,4.269229888916016,4.323080062866211,4.315380096435547,10193839.0,4.315380096435547
2012-08-02,4.3384599685668945,4.115379810333252,4.330770015716553,4.123079776763916,10740386.0,4.123079776763916
2012-08-03,4.1615400314331055,3.992310047149658,4.123079776763916,4.099999904632568,7706246.0,4.099999904632568
2012-08-06,4.307690143585205,4.046150207519531,4.046150207519531,4.261539936065674,10371407.0,4.261539936065674
2012-08-07,4.2846198081970215,4.184619903564453,4.2846198081970215,4.192309856414795,12719372.0,4.192309856414795
2012-08-08,4.2153801918029785,4.099999904632568,4.2076897621154785,4.1461501121521,6035364.0,4.1461501121521
2012-08-09,4.223080158233643,4.130770206451416,4.1461501121521,4.184619903564453,5980621.0,4.184619903564453
2012-08-10,4.599999904632568,4.153850078582764,4.184619903564453,4.599999904632568,22204243.0,4.599999904632568
2012-08-13,4.615379810333252,4.361539840698242,4.553850173950195,4.407690048217773,20206763.0,4.407690048217773
2012-08-14,4.592309951782227,4.407690048217773,4.4692301750183105,4.476920127868652,19229311.0,4.476920127868652
2012-08-15,4.423079967498779,4.269229888916016,4.415380001068115,4.39231014251709,12494064.0,4.39231014251709
2012-08-16,4.384610176086426,4.253849983215332,4.3538498878479,4.276919841766357,7399908.0,4.276919841766357
2012-08-17,4.330770015716553,4.2153801918029785,4.276919841766357,4.261539936065674,4008193.0,4.261539936065674
2012-08-20,4.276919841766357,4.138460159301758,4.253849983215332,4.223080158233643,5177017.0,4.223080158233643
2012-08-21,4.315380096435547,4.184619903564453,4.192309856414795,4.246150016784668,8767727.0,4.246150016784668
2012-08-22,4.253849983215332,4.153850078582764,4.253849983215332,4.184619903564453,4324188.0,4.184619903564453
2012-08-23,4.2846198081970215,4.176919937133789,4.192309856414795,4.246150016784668,5030785.0,4.246150016784668
2012-08-24,4.238460063934326,4.123079776763916,4.230770111083984,4.138460159301758,5608601.0,4.138460159301758
2012-08-27,4.138460159301758,3.9692299365997314,4.138460159301758,3.992310047149658,7341141.0,3.992310047149658
2012-08-28,4.046150207519531,3.9615399837493896,4.015379905700684,4.023079872131348,4100075.0,4.023079872131348
2012-08-29,4.0307698249816895,3.9769198894500732,4.015379905700684,4.007689952850342,3092183.0,4.007689952850342
2012-08-30,4.015379905700684,3.8615400791168213,3.9769198894500732,3.930769920349121,4529835.0,3.930769920349121
2012-08-31,3.9846200942993164,3.8923099040985107,3.9076900482177734,3.953850030899048,2627556.0,3.953850030899048
2012-09-03,4.007689952850342,3.930769920349121,3.946150064468384,3.9769198894500732,4201346.0,3.9769198894500732
2012-09-04,4.023079872131348,3.953850030899048,3.9769198894500732,3.9615399837493896,4641427.0,3.9615399837493896
2012-09-05,4.038459777832031,3.9153800010681152,3.953850030899048,4.015379905700684,4907806.0,4.015379905700684
2012-09-06,4.084619998931885,4.0,4.015379905700684,4.046150207519531,4814035.0,4.046150207519531
2012-09-07,4.2153801918029785,4.053850173950195,4.099999904632568,4.1615400314331055,11235088.0,4.1615400314331055
2012-09-10,4.199999809265137,4.099999904632568,4.1615400314331055,4.176919937133789,7539069.0,4.176919937133789
2012-09-11,4.138460159301758,4.046150207519531,4.115379810333252,4.123079776763916,7408129.0,4.123079776763916
2012-09-12,4.361539840698242,4.123079776763916,4.1461501121521,4.199999809265137,12323611.0,4.199999809265137
2012-09-13,4.253849983215332,4.10768985748291,4.199999809265137,4.115379810333252,6842891.0,4.115379810333252
2012-09-14,4.192309856414795,4.092309951782227,4.176919937133789,4.1461501121521,5530318.0,4.1461501121521
2012-09-17,4.153850078582764,3.9230799674987793,4.123079776763916,3.946150064468384,8367780.0,3.946150064468384
2012-09-18,3.9769198894500732,3.8923099040985107,3.9230799674987793,3.9230799674987793,3894059.0,3.9230799674987793
2012-09-19,4.153850078582764,3.9076900482177734,3.9076900482177734,4.0307698249816895,9933675.0,4.0307698249816895
2012-09-20,4.015379905700684,3.9076900482177734,3.992310047149658,3.9153800010681152,6595973.0,3.9153800010681152
2012-09-21,3.9846200942993164,3.9153800010681152,3.930769920349121,3.930769920349121,3246035.0,3.930769920349121
2012-09-24,3.9846200942993164,3.869230031967163,3.930769920349121,3.9615399837493896,4265250.0,3.9615399837493896
2012-09-25,4.076920032501221,3.946150064468384,3.992310047149658,3.9615399837493896,5063191.0,3.9615399837493896
2012-09-26,3.9615399837493896,3.8384599685668945,3.930769920349121,3.8461499214172363,6056458.0,3.8461499214172363
2012-09-27,4.115379810333252,3.8538498878479004,3.869230031967163,3.9846200942993164,8962879.0,3.9846200942993164
2012-09-28,4.061540126800537,3.953850030899048,3.9846200942993164,4.023079872131348,10322578.0,4.023079872131348
2012-10-08,4.053850173950195,3.992310047149658,4.007689952850342,4.0307698249816895,6048584.0,4.0307698249816895
2012-10-09,4.10768985748291,4.023079872131348,4.046150207519531,4.092309951782227,8460468.0,4.092309951782227
2012-10-10,4.176919937133789,4.076920032501221,4.115379810333252,4.10768985748291,10761574.0,4.10768985748291
2012-10-11,4.515379905700684,4.115379810333252,4.1461501121521,4.515379905700684,33220707.0,4.515379905700684
2012-10-12,4.584619998931885,4.307690143585205,4.584619998931885,4.415380001068115,45739994.0,4.415380001068115
2012-10-15,4.592309951782227,4.300000190734863,4.361539840698242,4.484610080718994,27143721.0,4.484610080718994
2012-10-16,4.638460159301758,4.423079967498779,4.592309951782227,4.423079967498779,24266219.0,4.423079967498779
2012-10-17,4.476920127868652,4.323080062866211,4.430769920349121,4.3384599685668945,12884093.0,4.3384599685668945
2012-10-18,4.484610080718994,4.323080062866211,4.346149921417236,4.400000095367432,12178805.0,4.400000095367432
2012-10-19,4.4692301750183105,4.369229793548584,4.384610176086426,4.400000095367432,8605746.0,4.400000095367432
2012-10-22,4.430769920349121,4.323080062866211,4.3384599685668945,4.361539840698242,8594431.0,4.361539840698242
2012-10-23,4.39231014251709,4.2153801918029785,4.369229793548584,4.230770111083984,12670492.0,4.230770111083984
2012-10-24,4.323080062866211,4.184619903564453,4.192309856414795,4.2846198081970215,11379501.0,4.2846198081970215
2012-10-25,4.315380096435547,4.184619903564453,4.269229888916016,4.192309856414795,7665346.0,4.192309856414795
2012-10-26,4.223080158233643,4.076920032501221,4.176919937133789,4.10768985748291,7533215.0,4.10768985748291
2012-10-29,4.192309856414795,4.007689952850342,4.10768985748291,4.153850078582764,8570875.0,4.153850078582764
2012-10-30,4.5,4.153850078582764,4.192309856414795,4.2923102378845215,20386327.0,4.2923102378845215
2012-10-31,4.238460063934326,4.123079776763916,4.2153801918029785,4.2076897621154785,8336693.0,4.2076897621154785
2012-11-01,4.2846198081970215,4.1461501121521,4.2076897621154785,4.230770111083984,8417302.0,4.230770111083984
2012-11-02,4.3384599685668945,4.2153801918029785,4.238460063934326,4.323080062866211,7632340.0,4.323080062866211
2012-11-05,4.384610176086426,4.238460063934326,4.323080062866211,4.238460063934326,6080157.0,4.238460063934326
2012-11-06,4.253849983215332,4.115379810333252,4.230770111083984,4.176919937133789,6923525.0,4.176919937133789
2012-11-07,4.2076897621154785,4.138460159301758,4.176919937133789,4.169229984283447,3304520.0,4.169229984283447
2012-11-08,4.130770206451416,4.0307698249816895,4.123079776763916,4.038459777832031,6508564.0,4.038459777832031
2012-11-09,4.084619998931885,4.023079872131348,4.023079872131348,4.046150207519531,2912254.0,4.046150207519531
2012-11-12,4.115379810333252,4.046150207519531,4.076920032501221,4.099999904632568,2941845.0,4.099999904632568
2012-11-13,4.092309951782227,3.946150064468384,4.076920032501221,3.9846200942993164,4038069.0,3.9846200942993164
2012-11-14,4.10768985748291,3.9846200942993164,3.9846200942993164,4.023079872131348,3745660.0,4.023079872131348
2012-11-15,4.084619998931885,3.9153800010681152,3.992310047149658,3.9230799674987793,4952697.0,3.9230799674987793
2012-11-16,3.946150064468384,3.8307700157165527,3.9230799674987793,3.8615400791168213,4680735.0,3.8615400791168213
2012-11-19,3.938460111618042,3.8538498878479004,3.9000000953674316,3.9153800010681152,3170095.0,3.9153800010681152
2012-11-20,3.9692299365997314,3.9153800010681152,3.946150064468384,3.9153800010681152,2402790.0,3.9153800010681152
2012-11-21,3.9769198894500732,3.8615400791168213,3.938460111618042,3.9692299365997314,3504905.0,3.9692299365997314
2012-11-22,3.9615399837493896,3.9000000953674316,3.9615399837493896,3.9000000953674316,2344513.0,3.9000000953674316
2012-11-23,3.946150064468384,3.8923099040985107,3.9230799674987793,3.9000000953674316,2470731.0,3.9000000953674316
2012-11-26,3.930769920349121,3.876919984817505,3.9230799674987793,3.8846099376678467,2364596.0,3.8846099376678467
2012-11-27,3.8923099040985107,3.676919937133789,3.869230031967163,3.676919937133789,6380115.0,3.676919937133789
2012-11-28,3.692310094833374,3.4846200942993164,3.692310094833374,3.546149969100952,4318546.0,3.546149969100952
2012-11-29,3.6538500785827637,3.5307700634002686,3.5769200325012207,3.553849935531616,4408678.0,3.553849935531616
2012-11-30,3.6461501121520996,3.5230801105499268,3.5846099853515625,3.5923099517822266,2765960.0,3.5923099517822266
2012-12-03,3.6615400314331055,3.438460111618042,3.5769200325012207,3.4615399837493896,2733168.0,3.4615399837493896
2012-12-04,3.507689952850342,3.3923099040985107,3.4615399837493896,3.5,4801823.0,3.5
2012-12-05,3.6692299842834473,3.4769198894500732,3.5,3.6076900959014893,6422643.0,3.6076900959014893
2012-12-06,3.6384599208831787,3.5769200325012207,3.6076900959014893,3.5923099517822266,4726194.0,3.5923099517822266
2012-12-07,3.7692298889160156,3.615380048751831,3.615380048751831,3.684609889984131,6586699.0,3.684609889984131
2012-12-10,3.8846099376678467,3.6538500785827637,3.684609889984131,3.8615400791168213,12690827.0,3.8615400791168213
2012-12-11,4.1615400314331055,3.8538498878479004,4.015379905700684,3.8538498878479004,20284587.0,3.8538498878479004
2012-12-12,3.930769920349121,3.7923099994659424,3.7923099994659424,3.8538498878479004,7134381.0,3.8538498878479004
2012-12-13,3.9230799674987793,3.746150016784668,3.8538498878479004,3.7846200466156006,8749637.0,3.7846200466156006
2012-12-14,3.9230799674987793,3.7692298889160156,3.7692298889160156,3.9076900482177734,11175373.0,3.9076900482177734
2012-12-17,3.953850030899048,3.8923099040985107,3.930769920349121,3.9076900482177734,8175750.0,3.9076900482177734
2012-12-18,4.007689952850342,3.876919984817505,3.9076900482177734,3.930769920349121,9598002.0,3.930769920349121
2012-12-19,3.9692299365997314,3.9076900482177734,3.930769920349121,3.930769920349121,4739332.0,3.930769920349121
2012-12-20,3.946150064468384,3.823080062866211,3.930769920349121,3.869230031967163,6164795.0,3.869230031967163
2012-12-21,3.9230799674987793,3.8538498878479004,3.869230031967163,3.8538498878479004,5263199.0,3.8538498878479004
2012-12-24,3.9000000953674316,3.8461499214172363,3.8538498878479004,3.869230031967163,3075218.0,3.869230031967163
2012-12-25,4.038459777832031,3.8538498878479004,3.8538498878479004,3.9769198894500732,10005218.0,3.9769198894500732
2012-12-26,4.023079872131348,3.946150064468384,3.9846200942993164,4.0,9826854.0,4.0
2012-12-27,4.023079872131348,3.930769920349121,4.0,3.953850030899048,8333585.0,3.953850030899048
2012-12-28,4.015379905700684,3.938460111618042,3.9615399837493896,3.992310047149658,7198335.0,3.992310047149658
2012-12-31,4.069230079650879,3.9692299365997314,3.992310047149658,4.015379905700684,6884659.0,4.015379905700684
2013-01-04,4.2923102378845215,4.023079872131348,4.192309856414795,4.038459777832031,16846203.0,4.038459777832031
2013-01-07,4.038459777832031,3.946150064468384,3.9846200942993164,4.015379905700684,10799205.0,4.015379905700684
2013-01-08,4.053850173950195,3.9846200942993164,4.015379905700684,4.0307698249816895,10686564.0,4.0307698249816895
2013-01-09,4.061540126800537,3.9846200942993164,4.023079872131348,4.046150207519531,9466228.0,4.046150207519531
2013-01-10,4.423079967498779,4.038459777832031,4.092309951782227,4.2923102378845215,28311741.0,4.2923102378845215
2013-01-11,4.246150016784668,4.061540126800537,4.230770111083984,4.069230079650879,16807637.0,4.069230079650879
2013-01-14,4.2076897621154785,4.007689952850342,4.046150207519531,4.1461501121521,12548740.0,4.1461501121521
2013-01-15,4.2076897621154785,4.115379810333252,4.1461501121521,4.184619903564453,12230299.0,4.184619903564453
2013-01-16,4.2923102378845215,4.130770206451416,4.192309856414795,4.223080158233643,14451078.0,4.223080158233643
2013-01-17,4.261539936065674,4.1461501121521,4.2153801918029785,4.153850078582764,8360904.0,4.153850078582764
2013-01-18,4.2076897621154785,4.10768985748291,4.153850078582764,4.169229984283447,8036663.0,4.169229984283447
2013-01-21,4.276919841766357,4.138460159301758,4.169229984283447,4.261539936065674,15956246.0,4.261539936065674
2013-01-22,4.346149921417236,4.192309856414795,4.238460063934326,4.246150016784668,20258313.0,4.246150016784668
2013-01-23,4.315380096435547,4.115379810333252,4.261539936065674,4.192309856414795,14377399.0,4.192309856414795
2013-01-24,4.230770111083984,4.0,4.184619903564453,4.0307698249816895,11653044.0,4.0307698249816895
2013-01-25,4.130770206451416,4.007689952850342,4.046150207519531,4.061540126800537,7036952.0,4.061540126800537
2013-01-28,4.138460159301758,4.038459777832031,4.061540126800537,4.123079776763916,7998165.0,4.123079776763916
2013-01-29,4.230770111083984,4.115379810333252,4.130770206451416,4.176919937133789,8861190.0,4.176919937133789
2013-01-30,4.184619903564453,4.092309951782227,4.169229984283447,4.153850078582764,8932071.0,4.153850078582764
2013-01-31,4.1461501121521,4.069230079650879,4.1461501121521,4.10768985748291,6527311.0,4.10768985748291
2013-02-01,4.138460159301758,4.069230079650879,4.084619998931885,4.099999904632568,7525707.0,4.099999904632568
2013-02-04,4.130770206451416,3.992310047149658,4.115379810333252,4.0307698249816895,10647382.0,4.0307698249816895
2013-02-05,4.10768985748291,3.992310047149658,4.015379905700684,4.069230079650879,6802464.0,4.069230079650879
2013-02-06,4.115379810333252,4.053850173950195,4.092309951782227,4.069230079650879,5498300.0,4.069230079650879
2013-02-07,4.123079776763916,4.053850173950195,4.069230079650879,4.10768985748291,7035451.0,4.10768985748291
2013-02-08,4.176919937133789,4.092309951782227,4.10768985748291,4.138460159301758,7517595.0,4.138460159301758
2013-02-18,4.300000190734863,4.130770206451416,4.169229984283447,4.184619903564453,14321183.0,4.184619903564453
2013-02-19,4.223080158233643,4.130770206451416,4.176919937133789,4.176919937133789,9501050.0,4.176919937133789
2013-02-20,4.253849983215332,4.169229984283447,4.176919937133789,4.230770111083984,8049616.0,4.230770111083984
2013-02-21,4.230770111083984,4.061540126800537,4.230770111083984,4.084619998931885,9836489.0,4.084619998931885
2013-02-22,4.230770111083984,4.069230079650879,4.084619998931885,4.1461501121521,9848998.0,4.1461501121521
2013-02-25,4.130770206451416,4.061540126800537,4.10768985748291,4.084619998931885,7772200.0,4.084619998931885
2013-02-26,4.084619998931885,4.007689952850342,4.053850173950195,4.015379905700684,6931824.0,4.015379905700684
2013-02-27,4.046150207519531,4.0,4.007689952850342,4.023079872131348,5443997.0,4.023079872131348
2013-02-28,4.2076897621154785,4.007689952850342,4.0307698249816895,4.1461501121521,10994094.0,4.1461501121521
2013-03-01,4.138460159301758,4.069230079650879,4.123079776763916,4.123079776763916,9058492.0,4.123079776763916
2013-03-04,4.092309951782227,3.946150064468384,4.076920032501221,3.9769198894500732,9364230.0,3.9769198894500732
2013-03-05,4.053850173950195,3.946150064468384,3.946150064468384,4.038459777832031,5624411.0,4.038459777832031
2013-03-06,4.123079776763916,4.015379905700684,4.038459777832031,4.10768985748291,8631400.0,4.10768985748291
2013-03-07,4.169229984283447,4.061540126800537,4.099999904632568,4.099999904632568,8532903.0,4.099999904632568
2013-03-08,4.199999809265137,4.076920032501221,4.084619998931885,4.1461501121521,11441335.0,4.1461501121521
2013-03-11,4.415380001068115,4.138460159301758,4.199999809265137,4.269229888916016,30794071.0,4.269229888916016
2013-03-12,4.323080062866211,4.076920032501221,4.269229888916016,4.184619903564453,17765138.0,4.184619903564453
2013-03-13,4.315380096435547,4.084619998931885,4.153850078582764,4.253849983215332,24394665.0,4.253849983215332
2013-03-14,4.361539840698242,4.176919937133789,4.2076897621154785,4.315380096435547,20759681.0,4.315380096435547
2013-03-15,4.446149826049805,4.276919841766357,4.315380096435547,4.300000190734863,26544754.0,4.300000190734863
2013-03-18,4.261539936065674,4.153850078582764,4.238460063934326,4.199999809265137,12485999.0,4.199999809265137
2013-03-19,4.346149921417236,4.192309856414795,4.230770111083984,4.3384599685668945,16143823.0,4.3384599685668945
2013-03-20,4.515379905700684,4.2153801918029785,4.307690143585205,4.446149826049805,29968489.0,4.446149826049805
2013-03-21,4.599999904632568,4.400000095367432,4.5,4.584619998931885,44036190.0,4.584619998931885
2013-03-22,4.569230079650879,4.461540222167969,4.538459777832031,4.507689952850342,22082212.0,4.507689952850342
2013-03-25,4.800000190734863,4.446149826049805,4.461540222167969,4.523079872131348,37346067.0,4.523079872131348
2013-03-26,4.599999904632568,4.346149921417236,4.523079872131348,4.461540222167969,19231430.0,4.461540222167969
2013-03-27,4.507689952850342,4.361539840698242,4.461540222167969,4.415380001068115,12758422.0,4.415380001068115
2013-03-28,4.384610176086426,4.2076897621154785,4.384610176086426,4.2153801918029785,13741088.0,4.2153801918029785
2013-03-29,4.276919841766357,4.1615400314331055,4.230770111083984,4.2076897621154785,8295618.0,4.2076897621154785
2013-04-01,4.269229888916016,4.153850078582764,4.184619903564453,4.230770111083984,5859505.0,4.230770111083984
2013-04-02,4.269229888916016,4.123079776763916,4.223080158233643,4.138460159301758,8381786.0,4.138460159301758
2013-04-03,4.169229984283447,4.076920032501221,4.115379810333252,4.099999904632568,5748731.0,4.099999904632568
2013-04-08,4.076920032501221,3.9846200942993164,4.0307698249816895,4.076920032501221,8091470.0,4.076920032501221
2013-04-09,4.223080158233643,4.130770206451416,4.153850078582764,4.1461501121521,7434714.0,4.1461501121521
2013-04-10,4.184619903564453,4.099999904632568,4.10768985748291,4.1461501121521,5546456.0,4.1461501121521
2013-04-11,4.184619903564453,4.099999904632568,4.184619903564453,4.130770206451416,5194844.0,4.130770206451416
2013-04-12,4.130770206451416,4.023079872131348,4.115379810333252,4.053850173950195,5556041.0,4.053850173950195
2013-04-15,4.046150207519531,3.9615399837493896,4.0307698249816895,3.9846200942993164,4813173.0,3.9846200942993164
2013-04-16,4.038459777832031,3.9000000953674316,3.946150064468384,4.015379905700684,4031777.0,4.015379905700684
2013-04-17,4.038459777832031,3.946150064468384,4.038459777832031,4.0,5046332.0,4.0
2013-04-18,4.023079872131348,3.930769920349121,3.938460111618042,3.9846200942993164,4666027.0,3.9846200942993164
2013-04-19,4.084619998931885,3.9846200942993164,3.9846200942993164,4.053850173950195,6624289.0,4.053850173950195
2013-04-22,4.046150207519531,3.992310047149658,4.038459777832031,4.0307698249816895,4930604.0,4.0307698249816895
2013-04-23,4.015379905700684,3.9230799674987793,4.007689952850342,3.9615399837493896,7345617.0,3.9615399837493896
2013-04-24,4.0307698249816895,3.9153800010681152,3.930769920349121,4.023079872131348,5533126.0,4.023079872131348
2013-04-25,4.015379905700684,3.953850030899048,4.015379905700684,3.9692299365997314,4577961.0,3.9692299365997314
2013-04-26,3.9846200942993164,3.8615400791168213,3.953850030899048,3.8846099376678467,7121065.0,3.8846099376678467
2013-05-02,3.9000000953674316,3.8307700157165527,3.869230031967163,3.876919984817505,3637669.0,3.876919984817505
2013-05-03,3.9615399837493896,3.876919984817505,3.876919984817505,3.9230799674987793,4310371.0,3.9230799674987793
2013-05-06,3.9846200942993164,3.9153800010681152,3.9230799674987793,3.9692299365997314,4577778.0,3.9692299365997314
2013-05-07,3.9692299365997314,3.930769920349121,3.9615399837493896,3.946150064468384,3554176.0,3.946150064468384
2013-05-08,4.023079872131348,3.953850030899048,3.9615399837493896,3.992310047149658,4268531.0,3.992310047149658
2013-05-09,3.992310047149658,3.9076900482177734,3.992310047149658,3.930769920349121,4380883.0,3.930769920349121
2013-05-10,3.9692299365997314,3.8923099040985107,3.9230799674987793,3.9615399837493896,4656828.0,3.9615399837493896
2013-05-13,3.953850030899048,3.876919984817505,3.953850030899048,3.9000000953674316,6266128.0,3.9000000953674316
2013-05-14,3.9076900482177734,3.8461499214172363,3.9076900482177734,3.869230031967163,4556678.0,3.869230031967163
2013-05-15,3.9153800010681152,3.8615400791168213,3.869230031967163,3.8846099376678467,3464181.0,3.8846099376678467
2013-05-16,3.9076900482177734,3.8461499214172363,3.8846099376678467,3.8923099040985107,6599635.0,3.8923099040985107
2013-05-17,3.953850030899048,3.869230031967163,3.8846099376678467,3.946150064468384,8545365.0,3.946150064468384
2013-05-20,4.007689952850342,3.930769920349121,3.946150064468384,3.992310047149658,9680973.0,3.992310047149658
2013-05-21,4.023079872131348,3.9615399837493896,3.9846200942993164,4.023079872131348,7992419.0,4.023079872131348
2013-05-22,4.069230079650879,3.9615399837493896,4.053850173950195,3.9846200942993164,9659815.0,3.9846200942993164
2013-05-23,4.053850173950195,3.953850030899048,3.9769198894500732,4.007689952850342,11016023.0,4.007689952850342
2013-05-24,4.0307698249816895,3.9692299365997314,4.0,4.0307698249816895,8722764.0,4.0307698249816895
2013-05-27,4.099999904632568,4.007689952850342,4.007689952850342,4.084619998931885,12114234.0,4.084619998931885
2013-05-28,4.138460159301758,4.023079872131348,4.061540126800537,4.115379810333252,13724640.0,4.115379810333252
2013-05-29,4.123079776763916,4.046150207519531,4.115379810333252,4.061540126800537,8533258.0,4.061540126800537
2013-05-30,4.1461501121521,4.038459777832031,4.053850173950195,4.084619998931885,11319096.0,4.084619998931885
2013-05-31,4.123079776763916,4.038459777832031,4.092309951782227,4.061540126800537,7981344.0,4.061540126800537
2013-06-03,4.10768985748291,4.015379905700684,4.061540126800537,4.069230079650879,8703930.0,4.069230079650879
2013-06-04,4.453849792480469,4.015379905700684,4.069230079650879,4.276919841766357,39209001.0,4.276919841766357
2013-06-05,4.261539936065674,4.176919937133789,4.2153801918029785,4.238460063934326,12895456.0,4.238460063934326
2013-06-06,4.223080158233643,4.069230079650879,4.223080158233643,4.099999904632568,13796490.0,4.099999904632568
2013-06-07,4.115379810333252,3.946150064468384,4.084619998931885,3.9692299365997314,9579346.0,3.9692299365997314
2013-06-13,3.930769920349121,3.7769200801849365,3.9230799674987793,3.8307700157165527,7371587.0,3.8307700157165527
2013-06-14,3.9153800010681152,3.8384599685668945,3.8384599685668945,3.8846099376678467,3878511.0,3.8846099376678467
2013-06-17,3.930769920349121,3.8461499214172363,3.8846099376678467,3.8846099376678467,4942603.0,3.8846099376678467
2013-06-18,3.9153800010681152,3.8384599685668945,3.8846099376678467,3.876919984817505,4339660.0,3.876919984817505
2013-06-19,3.869230031967163,3.761539936065674,3.869230031967163,3.8461499214172363,4734862.0,3.8461499214172363
2013-06-20,3.8307700157165527,3.746150016784668,3.823080062866211,3.761539936065674,3764777.0,3.761539936065674
2013-06-21,3.753849983215332,3.615380048751831,3.7307701110839844,3.746150016784668,4226532.0,3.746150016784668
2013-06-24,3.7230799198150635,3.3846099376678467,3.7230799198150635,3.5153799057006836,7482592.0,3.5153799057006836
2013-06-25,3.5307700634002686,3.192310094833374,3.453850030899048,3.438460111618042,8888759.0,3.438460111618042
2013-06-26,3.4769198894500732,3.3461499214172363,3.446150064468384,3.376919984817505,4786958.0,3.376919984817505
2013-06-27,3.438460111618042,3.192310094833374,3.3846099376678467,3.2769200801849365,6080566.0,3.2769200801849365
2013-06-28,3.3615400791168213,3.200000047683716,3.246150016784668,3.261539936065674,4408376.0,3.261539936065674
2013-07-01,3.315380096435547,3.200000047683716,3.246150016784668,3.2692298889160156,3815037.0,3.2692298889160156
2013-07-02,3.2923099994659424,3.2307701110839844,3.2692298889160156,3.2846200466156006,4648762.0,3.2846200466156006
2013-07-03,3.2846200466156006,3.2076900005340576,3.2846200466156006,3.2692298889160156,3928379.0,3.2692298889160156
2013-07-04,3.3384599685668945,3.2153799533843994,3.2692298889160156,3.315380096435547,5543205.0,3.315380096435547
2013-07-05,3.4000000953674316,3.299999952316284,3.315380096435547,3.3461499214172363,5393555.0,3.3461499214172363
2013-07-08,3.307689905166626,3.184609889984131,3.307689905166626,3.2230799198150635,4827763.0,3.2230799198150635
2013-07-09,3.2230799198150635,3.1461501121520996,3.2076900005340576,3.1692299842834473,3210457.0,3.1692299842834473
2013-07-10,3.246150016784668,3.1538500785827637,3.1538500785827637,3.238460063934326,4063866.0,3.238460063934326
2013-07-11,3.369230031967163,3.2230799198150635,3.253849983215332,3.3615400791168213,7175807.0,3.3615400791168213
2013-07-12,3.3538498878479004,3.2846200466156006,3.3461499214172363,3.2923099994659424,4293331.0,3.2923099994659424
2013-07-15,3.3307700157165527,3.2692298889160156,3.307689905166626,3.315380096435547,4768741.0,3.315380096435547
2013-07-16,3.4000000953674316,3.2846200466156006,3.315380096435547,3.3846099376678467,6441990.0,3.3846099376678467
2013-07-17,3.3923099040985107,3.299999952316284,3.3846099376678467,3.307689905166626,4215836.0,3.307689905166626
2013-07-18,3.299999952316284,3.238460063934326,3.299999952316284,3.253849983215332,3740724.0,3.253849983215332
2013-07-19,3.261539936065674,3.1538500785827637,3.253849983215332,3.1615400314331055,4939680.0,3.1615400314331055
2013-07-22,3.3384599685668945,3.0769200325012207,3.1461501121520996,3.253849983215332,4111966.0,3.253849983215332
2013-07-23,3.307689905166626,3.2153799533843994,3.2307701110839844,3.2923099994659424,6074936.0,3.2923099994659424
2013-07-24,3.2923099994659424,3.2076900005340576,3.2923099994659424,3.253849983215332,4109565.0,3.253849983215332
2013-07-25,3.261539936065674,3.176919937133789,3.253849983215332,3.192310094833374,4128261.0,3.192310094833374
2013-07-26,3.238460063934326,3.123080015182495,3.1692299842834473,3.192310094833374,4272170.0,3.192310094833374
2013-07-29,3.184609889984131,3.115380048751831,3.184609889984131,3.123080015182495,4135813.0,3.123080015182495
2013-07-30,3.1615400314331055,3.0999999046325684,3.123080015182495,3.123080015182495,4260843.0,3.123080015182495
2013-07-31,3.1538500785827637,3.0999999046325684,3.1384599208831787,3.1076900959014893,4422055.0,3.1076900959014893
2013-08-01,3.200000047683716,3.0923099517822266,3.0999999046325684,3.184609889984131,6371307.0,3.184609889984131
2013-08-02,3.238460063934326,3.1615400314331055,3.184609889984131,3.2076900005340576,6845498.0,3.2076900005340576
2013-08-05,3.2769200801849365,3.184609889984131,3.2076900005340576,3.246150016784668,5257747.0,3.246150016784668
2013-08-06,3.2846200466156006,3.2076900005340576,3.253849983215332,3.2692298889160156,5793789.0,3.2692298889160156
2013-08-07,3.453850030899048,3.253849983215332,3.2769200801849365,3.307689905166626,14189809.0,3.307689905166626
2013-08-08,3.4846200942993164,3.2769200801849365,3.2769200801849365,3.4076900482177734,13665745.0,3.4076900482177734
2013-08-09,3.438460111618042,3.315380096435547,3.3846099376678467,3.3615400791168213,7675411.0,3.3615400791168213
2013-08-12,3.453850030899048,3.3461499214172363,3.3538498878479004,3.4230799674987793,7917175.0,3.4230799674987793
2013-08-13,3.430769920349121,3.376919984817505,3.4153800010681152,3.4153800010681152,5647324.0,3.4153800010681152
2013-08-14,3.446150064468384,3.3461499214172363,3.430769920349121,3.3615400791168213,6233834.0,3.3615400791168213
2013-08-15,3.4230799674987793,3.323080062866211,3.3538498878479004,3.4076900482177734,6138780.0,3.4076900482177734
2013-08-16,3.5999999046325684,3.376919984817505,3.5,3.3846099376678467,20164643.0,3.3846099376678467
2013-08-19,3.376919984817505,3.238460063934326,3.299999952316284,3.3538498878479004,8673698.0,3.3538498878479004
2013-08-20,3.3461499214172363,3.2846200466156006,3.3461499214172363,3.307689905166626,4636404.0,3.307689905166626
2013-08-21,3.4000000953674316,3.2692298889160156,3.307689905166626,3.3846099376678467,5925488.0,3.3846099376678467
2013-08-22,3.369230031967163,3.315380096435547,3.3538498878479004,3.3307700157165527,4805648.0,3.3307700157165527
2013-08-23,3.3538498878479004,3.261539936065674,3.3307700157165527,3.323080062866211,4429331.0,3.323080062866211
2013-08-26,3.3461499214172363,3.2769200801849365,3.2846200466156006,3.3384599685668945,4292978.0,3.3384599685668945
2013-08-27,3.3846099376678467,3.299999952316284,3.3384599685668945,3.376919984817505,6865318.0,3.376919984817505
2013-08-28,3.4000000953674316,3.3384599685668945,3.3384599685668945,3.3615400791168213,6905632.0,3.3615400791168213
2013-08-29,3.4846200942993164,3.3538498878479004,3.376919984817505,3.4230799674987793,10755313.0,3.4230799674987793
2013-08-30,3.453850030899048,3.3615400791168213,3.4230799674987793,3.369230031967163,7103265.0,3.369230031967163
2013-09-02,3.4076900482177734,3.3307700157165527,3.376919984817505,3.3846099376678467,4759484.0,3.3846099376678467
2013-09-03,3.5846099853515625,3.3615400791168213,3.3846099376678467,3.492310047149658,11557887.0,3.492310047149658
2013-09-04,3.5,3.4230799674987793,3.492310047149658,3.453850030899048,5912923.0,3.453850030899048
2013-09-05,3.507689952850342,3.4076900482177734,3.446150064468384,3.453850030899048,6454128.0,3.453850030899048
2013-09-06,3.4692299365997314,3.4153800010681152,3.453850030899048,3.438460111618042,4506309.0,3.438460111618042
2013-09-09,3.4692299365997314,3.4076900482177734,3.446150064468384,3.430769920349121,8565078.0,3.430769920349121
2013-09-10,3.4769198894500732,3.4230799674987793,3.4230799674987793,3.4769198894500732,6924686.0,3.4769198894500732
2013-09-11,3.5846099853515625,3.446150064468384,3.4846200942993164,3.5153799057006836,13785327.0,3.5153799057006836
2013-09-12,3.561539888381958,3.4769198894500732,3.5153799057006836,3.5307700634002686,9012706.0,3.5307700634002686
2013-09-13,3.569230079650879,3.4846200942993164,3.553849935531616,3.5153799057006836,7262829.0,3.5153799057006836
2013-09-16,3.6615400314331055,3.5307700634002686,3.5769200325012207,3.561539888381958,13742391.0,3.561539888381958
2013-09-17,3.546149969100952,3.3923099040985107,3.5384600162506104,3.4000000953674316,9787728.0,3.4000000953674316
2013-09-18,3.430769920349121,3.376919984817505,3.4000000953674316,3.4153800010681152,3939260.0,3.4153800010681152
2013-09-23,3.446150064468384,3.3846099376678467,3.4230799674987793,3.446150064468384,4971861.0,3.446150064468384
2013-09-24,3.446150064468384,3.3615400791168213,3.446150064468384,3.3923099040985107,6163192.0,3.3923099040985107
2013-09-25,3.4153800010681152,3.369230031967163,3.376919984817505,3.3846099376678467,4670172.0,3.3846099376678467
2013-09-26,3.5769200325012207,3.323080062866211,3.376919984817505,3.453850030899048,15296776.0,3.453850030899048
2013-09-27,3.507689952850342,3.3923099040985107,3.430769920349121,3.4000000953674316,7255133.0,3.4000000953674316
2013-09-30,3.4615399837493896,3.3846099376678467,3.4153800010681152,3.4076900482177734,3964597.0,3.4076900482177734
2013-10-08,3.446150064468384,3.3615400791168213,3.4153800010681152,3.4230799674987793,4743658.0,3.4230799674987793
2013-10-09,3.4615399837493896,3.3923099040985107,3.4153800010681152,3.430769920349121,5531802.0,3.430769920349121
2013-10-10,3.4769198894500732,3.4000000953674316,3.430769920349121,3.446150064468384,6345073.0,3.446150064468384
2013-10-11,3.5769200325012207,3.446150064468384,3.446150064468384,3.5153799057006836,12647545.0,3.5153799057006836
2013-10-14,3.561539888381958,3.4692299365997314,3.5153799057006836,3.546149969100952,9504298.0,3.546149969100952
2013-10-15,3.561539888381958,3.4769198894500732,3.546149969100952,3.507689952850342,8202688.0,3.507689952850342
2013-10-16,3.507689952850342,3.369230031967163,3.507689952850342,3.3846099376678467,7886058.0,3.3846099376678467
2013-10-17,3.546149969100952,3.4000000953674316,3.4000000953674316,3.446150064468384,11694579.0,3.446150064468384
2013-10-18,3.4846200942993164,3.4153800010681152,3.430769920349121,3.4230799674987793,5336523.0,3.4230799674987793
2013-10-21,3.4615399837493896,3.3923099040985107,3.4230799674987793,3.453850030899048,7244049.0,3.453850030899048
2013-10-22,3.4846200942993164,3.430769920349121,3.453850030899048,3.438460111618042,6897866.0,3.438460111618042
2013-10-23,3.4615399837493896,3.376919984817505,3.438460111618042,3.4000000953674316,6910473.0,3.4000000953674316
2013-10-24,3.4230799674987793,3.323080062866211,3.3923099040985107,3.3384599685668945,5582811.0,3.3384599685668945
2013-10-25,3.3615400791168213,3.261539936065674,3.3384599685668945,3.2692298889160156,6262360.0,3.2692298889160156
2013-10-28,3.315380096435547,3.2692298889160156,3.2692298889160156,3.2769200801849365,3979365.0,3.2769200801849365
2013-10-29,3.299999952316284,3.1615400314331055,3.2769200801849365,3.2076900005340576,5589568.0,3.2076900005340576
2013-10-30,3.238460063934326,3.184609889984131,3.2230799198150635,3.2307701110839844,2802988.0,3.2307701110839844
2013-10-31,3.246150016784668,3.200000047683716,3.238460063934326,3.2230799198150635,3544979.0,3.2230799198150635
2013-11-01,3.238460063934326,3.192310094833374,3.2307701110839844,3.2230799198150635,3843557.0,3.2230799198150635
2013-11-04,3.238460063934326,3.200000047683716,3.2230799198150635,3.2307701110839844,2982070.0,3.2307701110839844
2013-11-05,3.3923099040985107,3.261539936065674,3.2692298889160156,3.315380096435547,10549951.0,3.315380096435547
2013-11-06,3.3307700157165527,3.2692298889160156,3.2692298889160156,3.2769200801849365,4735767.0,3.2769200801849365
2013-11-07,3.299999952316284,3.246150016784668,3.2769200801849365,3.2769200801849365,3705028.0,3.2769200801849365
2013-11-08,3.2692298889160156,3.184609889984131,3.246150016784668,3.2076900005340576,4372746.0,3.2076900005340576
2013-11-11,3.238460063934326,3.1692299842834473,3.192310094833374,3.2230799198150635,2843280.0,3.2230799198150635
2013-11-12,3.2923099994659424,3.2076900005340576,3.2076900005340576,3.2923099994659424,3888757.0,3.2923099994659424
2013-11-13,3.2769200801849365,3.176919937133789,3.2769200801849365,3.184609889984131,3746542.0,3.184609889984131
2013-11-14,3.2153799533843994,3.1692299842834473,3.192310094833374,3.200000047683716,4579317.0,3.200000047683716
2013-11-15,3.261539936065674,3.184609889984131,3.200000047683716,3.246150016784668,4686279.0,3.246150016784668
2013-11-18,3.2923099994659424,3.246150016784668,3.246150016784668,3.2846200466156006,5929489.0,3.2846200466156006
2013-11-19,3.546149969100952,3.261539936065674,3.2846200466156006,3.5307700634002686,18997123.0,3.5307700634002686
2013-11-20,3.5384600162506104,3.3846099376678467,3.5,3.4769198894500732,19636414.0,3.4769198894500732
2013-11-21,3.492310047149658,3.4076900482177734,3.430769920349121,3.438460111618042,8770905.0,3.438460111618042
2013-11-22,3.5846099853515625,3.4153800010681152,3.430769920349121,3.5,18034776.0,3.5
2013-11-25,3.5153799057006836,3.4153800010681152,3.4692299365997314,3.438460111618042,8454427.0,3.438460111618042
2013-11-26,3.4615399837493896,3.3846099376678467,3.4230799674987793,3.4076900482177734,5053776.0,3.4076900482177734
2013-11-27,3.4153800010681152,3.3461499214172363,3.3923099040985107,3.4076900482177734,5360672.0,3.4076900482177734
2013-11-28,3.446150064468384,3.3923099040985107,3.4076900482177734,3.4153800010681152,6512781.0,3.4153800010681152
2013-11-29,3.446150064468384,3.4076900482177734,3.4153800010681152,3.4076900482177734,4599999.0,3.4076900482177734
2013-12-02,3.369230031967163,3.1461501121520996,3.369230031967163,3.2153799533843994,9106505.0,3.2153799533843994
2013-12-03,3.2692298889160156,3.184609889984131,3.2076900005340576,3.261539936065674,4886544.0,3.261539936065674
2013-12-04,3.307689905166626,3.2307701110839844,3.246150016784668,3.2923099994659424,6431893.0,3.2923099994659424
2013-12-05,3.307689905166626,3.261539936065674,3.2923099994659424,3.2692298889160156,4697366.0,3.2692298889160156
2013-12-06,3.315380096435547,3.253849983215332,3.2692298889160156,3.299999952316284,4677211.0,3.299999952316284
2013-12-09,3.3461499214172363,3.2846200466156006,3.2923099994659424,3.315380096435547,4107777.0,3.315380096435547
2013-12-10,3.3307700157165527,3.2923099994659424,3.3307700157165527,3.307689905166626,3275624.0,3.307689905166626
2013-12-11,3.323080062866211,3.2076900005340576,3.307689905166626,3.246150016784668,5592078.0,3.246150016784668
2013-12-12,3.2692298889160156,3.2153799533843994,3.246150016784668,3.261539936065674,4052025.0,3.261539936065674
2013-12-13,3.2846200466156006,3.2307701110839844,3.253849983215332,3.2769200801849365,2851284.0,3.2769200801849365
2013-12-16,3.299999952316284,3.200000047683716,3.2769200801849365,3.2230799198150635,4258984.0,3.2230799198150635
2013-12-17,3.2307701110839844,3.192310094833374,3.2153799533843994,3.2076900005340576,2632320.0,3.2076900005340576
2013-12-18,3.2230799198150635,3.184609889984131,3.2230799198150635,3.200000047683716,2973129.0,3.200000047683716
2013-12-19,3.2153799533843994,3.1538500785827637,3.2076900005340576,3.1538500785827637,3418205.0,3.1538500785827637
2013-12-20,3.176919937133789,3.115380048751831,3.1538500785827637,3.130769968032837,3022974.0,3.130769968032837
2013-12-23,3.1461501121520996,3.0769200325012207,3.1384599208831787,3.0999999046325684,2711465.0,3.0999999046325684
2013-12-24,3.1461501121520996,3.0769200325012207,3.123080015182495,3.130769968032837,2889497.0,3.130769968032837
2013-12-25,3.130769968032837,3.0999999046325684,3.115380048751831,3.115380048751831,3319837.0,3.115380048751831
2013-12-26,3.130769968032837,3.0307700634002686,3.123080015182495,3.069230079650879,4971788.0,3.069230079650879
2013-12-27,3.123080015182495,3.053849935531616,3.061539888381958,3.1076900959014893,2961693.0,3.1076900959014893
2013-12-30,3.130769968032837,3.0999999046325684,3.115380048751831,3.1076900959014893,2396252.0,3.1076900959014893
2013-12-31,3.184609889984131,3.0923099517822266,3.123080015182495,3.1461501121520996,3670578.0,3.1461501121520996
2014-01-02,3.184609889984131,3.123080015182495,3.1384599208831787,3.1692299842834473,2961169.0,3.1692299842834473
2014-01-03,3.184609889984131,3.123080015182495,3.1692299842834473,3.1384599208831787,1966108.0,3.1384599208831787
2014-01-06,3.123080015182495,3.007689952850342,3.123080015182495,3.0153799057006836,4525744.0,3.0153799057006836
2014-01-07,3.0384600162506104,2.992310047149658,3.007689952850342,3.0153799057006836,1857281.0,3.0153799057006836
2014-01-08,3.0384600162506104,2.992310047149658,3.0230801105499268,2.992310047149658,3402821.0,2.992310047149658
2014-01-09,3.0153799057006836,2.9153800010681152,2.9846200942993164,2.946150064468384,4827351.0,2.946150064468384
2014-01-10,2.938460111618042,2.8461499214172363,2.938460111618042,2.8615400791168213,5114526.0,2.8615400791168213
2014-01-13,2.8846099376678467,2.8461499214172363,2.8615400791168213,2.8538498878479004,2078207.0,2.8538498878479004
2014-01-14,2.8923099040985107,2.8384599685668945,2.8461499214172363,2.8923099040985107,2051745.0,2.8923099040985107
2014-01-15,2.9000000953674316,2.8615400791168213,2.8923099040985107,2.869230031967163,2293961.0,2.869230031967163
2014-01-16,2.8846099376678467,2.8461499214172363,2.8615400791168213,2.876919984817505,2475777.0,2.876919984817505
2014-01-17,2.869230031967163,2.807689905166626,2.8615400791168213,2.8307700157165527,3657930.0,2.8307700157165527
2014-01-20,2.8307700157165527,2.7692298889160156,2.8307700157165527,2.799999952316284,2163324.0,2.799999952316284
2014-01-21,2.8461499214172363,2.7923099994659424,2.7923099994659424,2.823080062866211,2308371.0,2.823080062866211
2014-01-22,2.8846099376678467,2.807689905166626,2.815380096435547,2.8846099376678467,3478001.0,2.8846099376678467
2014-01-23,2.9615399837493896,2.8615400791168213,2.869230031967163,2.876919984817505,6520731.0,2.876919984817505
2014-01-24,2.9230799674987793,2.869230031967163,2.876919984817505,2.9076900482177734,3068945.0,2.9076900482177734
2014-01-27,2.9692299365997314,2.8846099376678467,2.9000000953674316,2.953850030899048,4304739.0,2.953850030899048
2014-01-28,2.953850030899048,2.9153800010681152,2.953850030899048,2.930769920349121,2041163.0,2.930769920349121
2014-01-29,2.9692299365997314,2.9076900482177734,2.938460111618042,2.9076900482177734,2731092.0,2.9076900482177734
2014-01-30,2.9000000953674316,2.8384599685668945,2.9000000953674316,2.8384599685668945,3226596.0,2.8384599685668945
2014-02-07,2.8615400791168213,2.807689905166626,2.8307700157165527,2.8538498878479004,1627269.0,2.8538498878479004
2014-02-10,2.953850030899048,2.8538498878479004,2.8538498878479004,2.9230799674987793,5989436.0,2.9230799674987793
2014-02-11,2.946150064468384,2.9000000953674316,2.9230799674987793,2.938460111618042,4971683.0,2.938460111618042
2014-02-12,2.9846200942993164,2.9230799674987793,2.938460111618042,2.9692299365997314,6619691.0,2.9692299365997314
2014-02-13,2.9692299365997314,2.9153800010681152,2.9692299365997314,2.9153800010681152,5443974.0,2.9153800010681152
2014-02-14,2.953850030899048,2.9153800010681152,2.9153800010681152,2.953850030899048,4000757.0,2.953850030899048
2014-02-17,2.992310047149658,2.946150064468384,2.9692299365997314,2.992310047149658,6030124.0,2.992310047149658
2014-02-18,2.992310047149658,2.938460111618042,2.992310047149658,2.953850030899048,5055160.0,2.953850030899048
2014-02-19,2.9769198894500732,2.9230799674987793,2.946150064468384,2.9769198894500732,8523780.0,2.9769198894500732
2014-02-20,2.9769198894500732,2.930769920349121,2.9769198894500732,2.938460111618042,5392481.0,2.938460111618042
2014-02-21,2.946150064468384,2.876919984817505,2.930769920349121,2.8923099040985107,6356036.0,2.8923099040985107
2014-02-24,2.876919984817505,2.807689905166626,2.876919984817505,2.8384599685668945,6012649.0,2.8384599685668945
2014-02-25,2.8384599685668945,2.7307701110839844,2.823080062866211,2.746150016784668,6905241.0,2.746150016784668
2014-02-26,2.799999952316284,2.7230799198150635,2.753849983215332,2.799999952316284,4664527.0,2.799999952316284
2014-02-27,2.7923099994659424,2.7076900005340576,2.7769200801849365,2.7076900005340576,5517948.0,2.7076900005340576
2014-02-28,2.753849983215332,2.6692299842834473,2.7076900005340576,2.738460063934326,4542534.0,2.738460063934326
2014-03-03,2.799999952316284,2.753849983215332,2.753849983215332,2.7923099994659424,4947528.0,2.7923099994659424
2014-03-04,2.7846200466156006,2.7307701110839844,2.7692298889160156,2.7692298889160156,3554878.0,2.7692298889160156
2014-03-05,2.7692298889160156,2.7230799198150635,2.761539936065674,2.753849983215332,4174615.0,2.753849983215332
2014-03-06,2.761539936065674,2.700000047683716,2.7307701110839844,2.738460063934326,6342960.0,2.738460063934326
2014-03-07,2.746150016784668,2.700000047683716,2.738460063934326,2.7153799533843994,3902230.0,2.7153799533843994
2014-03-10,2.700000047683716,2.5999999046325684,2.700000047683716,2.5999999046325684,6499327.0,2.5999999046325684
2014-03-11,2.6461501121520996,2.5846099853515625,2.5846099853515625,2.623080015182495,2737191.0,2.623080015182495
2014-03-12,2.6384599208831787,2.5923099517822266,2.630769968032837,2.623080015182495,2620225.0,2.623080015182495
2014-03-13,2.6538500785827637,2.615380048751831,2.6384599208831787,2.6384599208831787,3162153.0,2.6384599208831787
2014-03-14,2.6538500785827637,2.5999999046325684,2.6461501121520996,2.623080015182495,3160472.0,2.623080015182495
2014-03-17,2.6615400314331055,2.6076900959014893,2.6384599208831787,2.6538500785827637,2798637.0,2.6538500785827637
2014-03-18,2.9230799674987793,2.630769968032837,2.6538500785827637,2.9230799674987793,20356978.0,2.9230799674987793
2014-03-19,3.2153799533843994,2.8461499214172363,2.876919984817505,3.2153799533843994,59333344.0,3.2153799533843994
2014-03-20,3.3384599685668945,3.115380048751831,3.2153799533843994,3.130769968032837,48370791.0,3.130769968032837
2014-03-21,3.2153799533843994,3.053849935531616,3.184609889984131,3.130769968032837,25801928.0,3.130769968032837
2014-03-24,3.176919937133789,3.0769200325012207,3.1384599208831787,3.1384599208831787,22472833.0,3.1384599208831787
2014-03-25,3.123080015182495,3.0,3.0999999046325684,3.061539888381958,22107202.0,3.061539888381958
2014-03-26,3.1692299842834473,3.0153799057006836,3.061539888381958,3.0769200325012207,22425746.0,3.0769200325012207
2014-03-27,3.123080015182495,3.0153799057006836,3.046149969100952,3.0307700634002686,14366605.0,3.0307700634002686
2014-03-28,3.053849935531616,2.9000000953674316,3.0307700634002686,2.9153800010681152,15030893.0,2.9153800010681152
2014-03-31,2.953850030899048,2.876919984817505,2.946150064468384,2.9230799674987793,6770793.0,2.9230799674987793
2014-04-01,2.9615399837493896,2.8923099040985107,2.9153800010681152,2.953850030899048,6212138.0,2.953850030899048
2014-04-02,2.9692299365997314,2.9076900482177734,2.9615399837493896,2.930769920349121,7062104.0,2.930769920349121
2014-04-03,2.9692299365997314,2.9000000953674316,2.930769920349121,2.9153800010681152,6564742.0,2.9153800010681152
2014-04-04,2.930769920349121,2.9000000953674316,2.9000000953674316,2.930769920349121,4416171.0,2.930769920349121
2014-04-08,2.9615399837493896,2.9000000953674316,2.930769920349121,2.946150064468384,6893138.0,2.946150064468384
2014-04-09,3.0384600162506104,2.930769920349121,2.938460111618042,3.007689952850342,12746195.0,3.007689952850342
2014-04-10,3.0153799057006836,2.9615399837493896,3.007689952850342,2.9846200942993164,7990706.0,2.9846200942993164
2014-04-11,2.9846200942993164,2.8923099040985107,2.9846200942993164,2.9076900482177734,8781587.0,2.9076900482177734
2014-04-14,2.946150064468384,2.876919984817505,2.9000000953674316,2.930769920349121,5088952.0,2.930769920349121
2014-04-15,2.930769920349121,2.8846099376678467,2.9230799674987793,2.9076900482177734,4460216.0,2.9076900482177734
2014-04-16,2.930769920349121,2.8923099040985107,2.9153800010681152,2.9153800010681152,3964828.0,2.9153800010681152
2014-04-17,2.9230799674987793,2.8923099040985107,2.9230799674987793,2.9230799674987793,2846481.0,2.9230799674987793
2014-04-18,2.9230799674987793,2.8923099040985107,2.9230799674987793,2.9076900482177734,2753663.0,2.9076900482177734
2014-04-21,2.9000000953674316,2.799999952316284,2.9000000953674316,2.823080062866211,7424129.0,2.823080062866211
2014-04-22,2.8307700157165527,2.7307701110839844,2.8307700157165527,2.799999952316284,4587017.0,2.799999952316284
2014-04-23,2.8307700157165527,2.7846200466156006,2.799999952316284,2.807689905166626,3074181.0,2.807689905166626
2014-04-24,2.823080062866211,2.761539936065674,2.7846200466156006,2.7923099994659424,2909869.0,2.7923099994659424
2014-04-25,2.7769200801849365,2.684609889984131,2.7692298889160156,2.700000047683716,5419941.0,2.700000047683716
2014-04-28,2.692310094833374,2.561539888381958,2.692310094833374,2.6076900959014893,5353622.0,2.6076900959014893
2014-04-29,2.6461501121520996,2.6076900959014893,2.615380048751831,2.630769968032837,2561083.0,2.630769968032837
2014-04-30,2.6538500785827637,2.615380048751831,2.6461501121520996,2.6461501121520996,2573659.0,2.6461501121520996
2014-05-05,2.9076900482177734,2.6384599208831787,2.6384599208831787,2.9076900482177734,6563398.0,2.9076900482177734
2014-05-06,3.1615400314331055,2.9615399837493896,3.0230801105499268,3.069230079650879,33786457.0,3.069230079650879
2014-05-07,3.046149969100952,2.8923099040985107,3.0307700634002686,2.9230799674987793,16023003.0,2.9230799674987793
2014-05-08,3.053849935531616,2.9076900482177734,2.946150064468384,2.938460111618042,13708724.0,2.938460111618042
2014-05-09,2.9615399837493896,2.8538498878479004,2.938460111618042,2.8846099376678467,7361837.0,2.8846099376678467
2014-05-12,2.992310047149658,2.8615400791168213,2.8923099040985107,2.9615399837493896,11592766.0,2.9615399837493896
2014-05-13,3.261539936065674,2.946150064468384,2.9615399837493896,3.069230079650879,29466806.0,3.069230079650879
2014-05-14,3.053849935531616,2.930769920349121,3.046149969100952,2.9846200942993164,14845470.0,2.9846200942993164
2014-05-15,2.938460111618042,2.7769200801849365,2.938460111618042,2.807689905166626,20630504.0,2.807689905166626
2014-05-16,2.8538498878479004,2.746150016784668,2.7692298889160156,2.8384599685668945,7073749.0,2.8384599685668945
2014-05-19,2.823080062866211,2.7692298889160156,2.823080062866211,2.807689905166626,4669251.0,2.807689905166626
2014-05-20,2.8461499214172363,2.7769200801849365,2.8307700157165527,2.799999952316284,4555428.0,2.799999952316284
2014-05-21,2.823080062866211,2.753849983215332,2.799999952316284,2.807689905166626,3866562.0,2.807689905166626
2014-05-22,2.8307700157165527,2.7769200801849365,2.7846200466156006,2.7769200801849365,4292698.0,2.7769200801849365
2014-05-23,2.8461499214172363,2.761539936065674,2.7769200801849365,2.823080062866211,4665726.0,2.823080062866211
2014-05-26,2.8384599685668945,2.799999952316284,2.823080062866211,2.8307700157165527,4336725.0,2.8307700157165527
2014-05-27,2.823080062866211,2.761539936065674,2.807689905166626,2.7692298889160156,5979123.0,2.7692298889160156
2014-05-28,2.7769200801849365,2.692310094833374,2.7769200801849365,2.738460063934326,9305576.0,2.738460063934326
2014-05-29,2.738460063934326,2.684609889984131,2.738460063934326,2.7076900005340576,7161534.0,2.7076900005340576
2014-05-30,2.7307701110839844,2.676919937133789,2.700000047683716,2.7230799198150635,4307930.0,2.7230799198150635
2014-06-03,2.869230031967163,2.7076900005340576,2.7230799198150635,2.807689905166626,12177413.0,2.807689905166626
2014-06-04,2.7923099994659424,2.7076900005340576,2.7846200466156006,2.738460063934326,6084076.0,2.738460063934326
2014-06-05,2.761539936065674,2.700000047683716,2.7230799198150635,2.753849983215332,5240951.0,2.753849983215332
2014-06-06,2.761539936065674,2.7076900005340576,2.746150016784668,2.7076900005340576,3813226.0,2.7076900005340576
2014-06-09,2.753849983215332,2.7076900005340576,2.7153799533843994,2.7230799198150635,3022583.0,2.7230799198150635
2014-06-10,2.738460063934326,2.692310094833374,2.7230799198150635,2.738460063934326,4022583.0,2.738460063934326
2014-06-11,2.738460063934326,2.7076900005340576,2.7307701110839844,2.7230799198150635,4154179.0,2.7230799198150635
2014-06-12,2.738460063934326,2.700000047683716,2.7230799198150635,2.7230799198150635,4051431.0,2.7230799198150635
2014-06-13,2.738460063934326,2.6692299842834473,2.700000047683716,2.7307701110839844,7523795.0,2.7307701110839844
2014-06-16,2.761539936065674,2.7153799533843994,2.7307701110839844,2.746150016784668,5978345.0,2.746150016784668
2014-06-17,2.869230031967163,2.7076900005340576,2.753849983215332,2.7692298889160156,12291180.0,2.7692298889160156
2014-06-18,2.8923099040985107,2.7307701110839844,2.761539936065674,2.8538498878479004,20984187.0,2.8538498878479004
2014-06-19,2.8384599685668945,2.700000047683716,2.8307700157165527,2.7153799533843994,12930034.0,2.7153799533843994
2014-06-20,2.7769200801849365,2.700000047683716,2.700000047683716,2.738460063934326,5838228.0,2.738460063934326
2014-06-23,2.753849983215332,2.700000047683716,2.738460063934326,2.7230799198150635,6531049.0,2.7230799198150635
2014-06-24,2.7307701110839844,2.684609889984131,2.7153799533843994,2.7230799198150635,7983155.0,2.7230799198150635
2014-06-25,2.7307701110839844,2.700000047683716,2.7076900005340576,2.7076900005340576,4981164.0,2.7076900005340576
2014-06-26,2.7307701110839844,2.692310094833374,2.700000047683716,2.7307701110839844,5647720.0,2.7307701110839844
2014-06-27,2.8307700157165527,2.700000047683716,2.7230799198150635,2.761539936065674,13010630.0,2.761539936065674
2014-06-30,2.799999952316284,2.7307701110839844,2.746150016784668,2.7692298889160156,11241497.0,2.7692298889160156
2014-07-01,2.807689905166626,2.7692298889160156,2.7846200466156006,2.7923099994659424,11602163.0,2.7923099994659424
2014-07-02,2.807689905166626,2.761539936065674,2.7846200466156006,2.799999952316284,9011749.0,2.799999952316284
2014-07-03,3.007689952850342,2.7769200801849365,2.799999952316284,2.8615400791168213,26135135.0,2.8615400791168213
2014-07-04,2.8846099376678467,2.7692298889160156,2.8615400791168213,2.823080062866211,12706954.0,2.823080062866211
2014-07-07,2.823080062866211,2.7692298889160156,2.823080062866211,2.807689905166626,9324572.0,2.807689905166626
2014-07-08,2.815380096435547,2.7692298889160156,2.7923099994659424,2.807689905166626,7284365.0,2.807689905166626
2014-07-09,2.8461499214172363,2.7692298889160156,2.7923099994659424,2.7692298889160156,9785865.0,2.7692298889160156
2014-07-10,2.7846200466156006,2.746150016784668,2.7846200466156006,2.761539936065674,6376039.0,2.761539936065674
2014-07-11,2.7923099994659424,2.753849983215332,2.753849983215332,2.7923099994659424,5770615.0,2.7923099994659424
2014-07-14,2.876919984817505,2.7923099994659424,2.7923099994659424,2.8538498878479004,12198750.0,2.8538498878479004
2014-07-15,2.9230799674987793,2.8384599685668945,2.8538498878479004,2.876919984817505,14061671.0,2.876919984817505
2014-07-16,2.8923099040985107,2.8384599685668945,2.869230031967163,2.8538498878479004,8298643.0,2.8538498878479004
2014-07-17,3.0,2.8307700157165527,2.8615400791168213,2.9000000953674316,21490786.0,2.9000000953674316
2014-07-18,2.9230799674987793,2.869230031967163,2.876919984817505,2.9153800010681152,11608841.0,2.9153800010681152
2014-07-21,2.9076900482177734,2.8538498878479004,2.9000000953674316,2.876919984817505,7040771.0,2.876919984817505
2014-07-22,2.938460111618042,2.8461499214172363,2.876919984817505,2.9230799674987793,13186624.0,2.9230799674987793
2014-07-23,3.0384600162506104,2.9000000953674316,2.9230799674987793,2.9615399837493896,17878009.0,2.9615399837493896
2014-07-24,3.2153799533843994,2.930769920349121,2.953850030899048,3.0769200325012207,37965307.0,3.0769200325012207
2014-07-25,3.0999999046325684,3.0230801105499268,3.0384600162506104,3.0769200325012207,15271747.0,3.0769200325012207
2014-07-28,3.1615400314331055,3.069230079650879,3.0923099517822266,3.0846099853515625,21147751.0,3.0846099853515625
2014-07-29,3.1076900959014893,3.061539888381958,3.1076900959014893,3.0846099853515625,12518569.0,3.0846099853515625
2014-07-30,3.0923099517822266,3.0153799057006836,3.0769200325012207,3.0307700634002686,14956691.0,3.0307700634002686
2014-07-31,3.1538500785827637,3.0153799057006836,3.0307700634002686,3.1461501121520996,22202356.0,3.1461501121520996
2014-08-01,3.1692299842834473,3.0384600162506104,3.115380048751831,3.0769200325012207,21257524.0,3.0769200325012207
2014-08-04,3.3846099376678467,3.0769200325012207,3.0769200325012207,3.3846099376678467,37371640.0,3.3846099376678467
2014-08-05,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-06,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-07,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-08,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-11,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-12,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-13,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-14,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-15,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-18,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-19,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-20,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-21,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-22,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-25,3.3846099376678467,3.3846099376678467,3.3846099376678467,3.3846099376678467,0.0,3.3846099376678467
2014-08-26,3.7230799198150635,3.507689952850342,3.5384600162506104,3.7230799198150635,19486779.0,3.7230799198150635
2014-08-27,4.092309951782227,3.4692299365997314,3.807689905166626,3.9230799674987793,129753705.0,3.9230799674987793
2014-08-28,3.807689905166626,3.5307700634002686,3.746150016784668,3.546149969100952,62362527.0,3.546149969100952
2014-08-29,3.561539888381958,3.4076900482177734,3.430769920349121,3.4846200942993164,30219376.0,3.4846200942993164
2014-09-01,3.623080015182495,3.438460111618042,3.4846200942993164,3.5769200325012207,25455095.0,3.5769200325012207
2014-09-02,3.6615400314331055,3.5384600162506104,3.5769200325012207,3.5923099517822266,29418639.0,3.5923099517822266
2014-09-03,3.692310094833374,3.5384600162506104,3.5923099517822266,3.6384599208831787,37505321.0,3.6384599208831787
2014-09-04,3.6615400314331055,3.5846099853515625,3.630769968032837,3.6538500785827637,29448471.0,3.6538500785827637
2014-09-05,4.015379905700684,3.6384599208831787,3.6538500785827637,3.8538498878479004,68791227.0,3.8538498878479004
2014-09-09,3.876919984817505,3.738460063934326,3.807689905166626,3.7923099994659424,37045567.0,3.7923099994659424
2014-09-10,3.7692298889160156,3.692310094833374,3.7692298889160156,3.7230799198150635,26050492.0,3.7230799198150635
2014-09-11,3.7692298889160156,3.692310094833374,3.692310094833374,3.7153799533843994,22021148.0,3.7153799533843994
2014-09-12,3.7769200801849365,3.6538500785827637,3.7076900005340576,3.746150016784668,21071677.0,3.746150016784668
2014-09-15,3.761539936065674,3.684609889984131,3.761539936065674,3.738460063934326,19585723.0,3.738460063934326
2014-09-16,3.9076900482177734,3.6692299842834473,3.746150016784668,3.676919937133789,34169197.0,3.676919937133789
2014-09-17,3.700000047683716,3.5769200325012207,3.6538500785827637,3.692310094833374,18572622.0,3.692310094833374
2014-09-18,3.8461499214172363,3.6538500785827637,3.692310094833374,3.807689905166626,26597569.0,3.807689905166626
2014-09-19,3.7923099994659424,3.700000047683716,3.7923099994659424,3.753849983215332,20934899.0,3.753849983215332
2014-09-22,3.753849983215332,3.623080015182495,3.7307701110839844,3.6538500785827637,16566849.0,3.6538500785827637
2014-09-23,3.700000047683716,3.6384599208831787,3.6538500785827637,3.684609889984131,10503454.0,3.684609889984131
2014-09-24,3.746150016784668,3.6538500785827637,3.6692299842834473,3.738460063934326,15997607.0,3.738460063934326
2014-09-25,3.7923099994659424,3.7076900005340576,3.738460063934326,3.7230799198150635,18268244.0,3.7230799198150635
2014-09-26,3.8846099376678467,3.700000047683716,3.700000047683716,3.815380096435547,30020949.0,3.815380096435547
2014-09-29,3.869230031967163,3.7923099994659424,3.8384599685668945,3.823080062866211,19351413.0,3.823080062866211
2014-09-30,3.8846099376678467,3.807689905166626,3.807689905166626,3.8846099376678467,20895222.0,3.8846099376678467
2014-10-08,4.192309856414795,3.8846099376678467,4.038459777832031,3.946150064468384,43576700.0,3.946150064468384
2014-10-09,3.953850030899048,3.869230031967163,3.938460111618042,3.9153800010681152,29450726.0,3.9153800010681152
2014-10-10,3.953850030899048,3.876919984817505,3.9230799674987793,3.9153800010681152,20579265.0,3.9153800010681152
2014-10-13,4.046150207519531,3.9153800010681152,3.938460111618042,3.9846200942993164,25576686.0,3.9846200942993164
2014-10-14,3.9846200942993164,3.8461499214172363,3.9846200942993164,3.8846099376678467,20408893.0,3.8846099376678467
2014-10-15,3.9076900482177734,3.807689905166626,3.869230031967163,3.8923099040985107,16401010.0,3.8923099040985107
2014-10-16,3.876919984817505,3.738460063934326,3.8615400791168213,3.753849983215332,16720321.0,3.753849983215332
2014-10-17,3.761539936065674,3.5923099517822266,3.7307701110839844,3.684609889984131,16792661.0,3.684609889984131
2014-10-20,3.8384599685668945,3.6461501121520996,3.6538500785827637,3.7846200466156006,13129754.0,3.7846200466156006
2014-10-21,3.815380096435547,3.7230799198150635,3.807689905166626,3.738460063934326,7696000.0,3.738460063934326
2014-10-22,3.7846200466156006,3.6692299842834473,3.746150016784668,3.676919937133789,6698339.0,3.676919937133789
2014-10-23,3.7230799198150635,3.5923099517822266,3.676919937133789,3.5923099517822266,9270270.0,3.5923099517822266
2014-10-24,3.6615400314331055,3.5846099853515625,3.5923099517822266,3.5999999046325684,5147951.0,3.5999999046325684
2014-10-27,3.615380048751831,3.5384600162506104,3.5999999046325684,3.6076900959014893,5662108.0,3.6076900959014893
2014-10-28,3.7076900005340576,3.569230079650879,3.569230079650879,3.700000047683716,8706532.0,3.700000047683716
2014-10-29,3.799999952316284,3.676919937133789,3.7076900005340576,3.761539936065674,14398061.0,3.761539936065674
2014-10-30,3.7769200801849365,3.7076900005340576,3.753849983215332,3.746150016784668,10012216.0,3.746150016784668
2014-10-31,3.815380096435547,3.738460063934326,3.746150016784668,3.7923099994659424,14118998.0,3.7923099994659424
2014-11-03,3.9076900482177734,3.807689905166626,3.807689905166626,3.9000000953674316,22317922.0,3.9000000953674316
2014-11-04,3.946150064468384,3.807689905166626,3.8846099376678467,3.876919984817505,20202313.0,3.876919984817505
2014-11-05,3.876919984817505,3.7923099994659424,3.869230031967163,3.815380096435547,9549670.0,3.815380096435547
2014-11-06,3.815380096435547,3.761539936065674,3.815380096435547,3.815380096435547,7143778.0,3.815380096435547
2014-11-07,3.8307700157165527,3.7076900005340576,3.815380096435547,3.7153799533843994,11331010.0,3.7153799533843994
2014-11-10,3.761539936065674,3.7076900005340576,3.738460063934326,3.753849983215332,7851808.0,3.753849983215332
2014-11-11,3.7923099994659424,3.6384599208831787,3.7769200801849365,3.676919937133789,12767914.0,3.676919937133789
2014-11-12,3.7769200801849365,3.615380048751831,3.6615400314331055,3.7692298889160156,11266152.0,3.7692298889160156
2014-11-13,3.7692298889160156,3.700000047683716,3.7692298889160156,3.738460063934326,11477700.0,3.738460063934326
2014-11-14,3.746150016784668,3.676919937133789,3.738460063934326,3.7076900005340576,6421711.0,3.7076900005340576
2014-11-17,3.7230799198150635,3.6384599208831787,3.7076900005340576,3.676919937133789,8927725.0,3.676919937133789
2014-11-18,3.7923099994659424,3.6538500785827637,3.692310094833374,3.7846200466156006,16881770.0,3.7846200466156006
2014-11-19,3.807689905166626,3.7076900005340576,3.7692298889160156,3.746150016784668,9491448.0,3.746150016784668
2014-11-20,3.869230031967163,3.7153799533843994,3.7307701110839844,3.8384599685668945,23109879.0,3.8384599685668945
2014-11-21,3.8615400791168213,3.7846200466156006,3.8307700157165527,3.8384599685668945,12816514.0,3.8384599685668945
2014-11-24,3.8846099376678467,3.823080062866211,3.876919984817505,3.8461499214172363,17582476.0,3.8461499214172363
2014-11-25,3.8846099376678467,3.7846200466156006,3.8461499214172363,3.8615400791168213,21467885.0,3.8615400791168213
2014-11-26,3.8461499214172363,3.7846200466156006,3.8461499214172363,3.823080062866211,16312078.0,3.823080062866211
2014-11-27,3.8846099376678467,3.807689905166626,3.823080062866211,3.8307700157165527,22129380.0,3.8307700157165527
2014-11-28,4.023079872131348,3.815380096435547,3.8384599685668945,3.9615399837493896,45612807.0,3.9615399837493896
2014-12-01,3.9692299365997314,3.8384599685668945,3.946150064468384,3.8538498878479004,24458505.0,3.8538498878479004
2014-12-02,3.8846099376678467,3.815380096435547,3.8461499214172363,3.8615400791168213,16409291.0,3.8615400791168213
2014-12-03,3.946150064468384,3.815380096435547,3.8461499214172363,3.8923099040985107,27899149.0,3.8923099040985107
2014-12-04,4.2846198081970215,3.876919984817505,3.9153800010681152,4.2846198081970215,50824380.0,4.2846198081970215
2014-12-05,4.592309951782227,4.092309951782227,4.592309951782227,4.2923102378845215,113449022.0,4.2923102378845215
2014-12-08,4.230770111083984,4.069230079650879,4.230770111083984,4.184619903564453,43603029.0,4.184619903564453
2014-12-09,4.1615400314331055,3.9000000953674316,4.092309951782227,3.930769920349121,42718222.0,3.930769920349121
2014-12-10,4.061540126800537,3.8384599685668945,3.8923099040985107,4.046150207519531,25386662.0,4.046150207519531
2014-12-11,4.099999904632568,3.946150064468384,4.0,4.076920032501221,22515056.0,4.076920032501221
2014-12-12,4.115379810333252,3.992310047149658,4.061540126800537,4.061540126800537,18677215.0,4.061540126800537
2014-12-15,4.261539936065674,4.0,4.0307698249816895,4.192309856414795,31016063.0,4.192309856414795
2014-12-16,4.246150016784668,4.138460159301758,4.153850078582764,4.2076897621154785,25715008.0,4.2076897621154785
2014-12-17,4.199999809265137,4.046150207519531,4.184619903564453,4.099999904632568,20442342.0,4.099999904632568
2014-12-18,4.238460063934326,4.061540126800537,4.115379810333252,4.1461501121521,22323990.0,4.1461501121521
2014-12-19,4.176919937133789,4.007689952850342,4.176919937133789,4.099999904632568,20289734.0,4.099999904632568
2014-12-22,4.115379810333252,3.7923099994659424,4.099999904632568,3.869230031967163,29079113.0,3.869230031967163
2014-12-23,3.8538498878479004,3.676919937133789,3.8461499214172363,3.692310094833374,19083706.0,3.692310094833374
2014-12-24,3.7769200801849365,3.684609889984131,3.700000047683716,3.761539936065674,11027257.0,3.761539936065674
2014-12-25,3.823080062866211,3.7307701110839844,3.7692298889160156,3.7846200466156006,10847194.0,3.7846200466156006
2014-12-26,3.807689905166626,3.7153799533843994,3.7846200466156006,3.7923099994659424,15547233.0,3.7923099994659424
2014-12-29,3.799999952316284,3.7076900005340576,3.7923099994659424,3.738460063934326,14783581.0,3.738460063934326
2014-12-30,3.799999952316284,3.7076900005340576,3.738460063934326,3.7153799533843994,11326244.0,3.7153799533843994
2014-12-31,3.700000047683716,3.553849935531616,3.700000047683716,3.630769968032837,16235722.0,3.630769968032837
2015-01-05,3.7153799533843994,3.546149969100952,3.561539888381958,3.692310094833374,17836782.0,3.692310094833374
2015-01-06,3.7692298889160156,3.615380048751831,3.684609889984131,3.7307701110839844,17742210.0,3.7307701110839844
2015-01-07,3.799999952316284,3.7076900005340576,3.7076900005340576,3.7769200801849365,12779321.0,3.7769200801849365
2015-01-08,3.823080062866211,3.7307701110839844,3.7846200466156006,3.753849983215332,11963359.0,3.753849983215332
2015-01-09,3.7692298889160156,3.6538500785827637,3.753849983215332,3.6692299842834473,9458410.0,3.6692299842834473
2015-01-12,3.6615400314331055,3.553849935531616,3.6538500785827637,3.569230079650879,10798440.0,3.569230079650879
2015-01-13,3.6076900959014893,3.546149969100952,3.561539888381958,3.5923099517822266,8476874.0,3.5923099517822266
2015-01-14,3.615380048751831,3.4769198894500732,3.6076900959014893,3.492310047149658,11485312.0,3.492310047149658
2015-01-15,3.5769200325012207,3.376919984817505,3.492310047149658,3.561539888381958,26549335.0,3.561539888381958
2015-01-16,3.5846099853515625,3.4846200942993164,3.5153799057006836,3.561539888381958,14339171.0,3.561539888381958
2015-01-19,3.746150016784668,3.4153800010681152,3.492310047149658,3.5230801105499268,23761193.0,3.5230801105499268
2015-01-20,3.6384599208831787,3.5230801105499268,3.5307700634002686,3.6076900959014893,14568750.0,3.6076900959014893
2015-01-21,3.684609889984131,3.4615399837493896,3.5230801105499268,3.6384599208831787,33957995.0,3.6384599208831787
2015-01-22,3.738460063934326,3.5999999046325684,3.6384599208831787,3.738460063934326,28356207.0,3.738460063934326
2015-01-23,3.8538498878479004,3.700000047683716,3.7230799198150635,3.738460063934326,31563395.0,3.738460063934326
2015-01-26,3.7769200801849365,3.7076900005340576,3.738460063934326,3.7692298889160156,21791710.0,3.7692298889160156
2015-01-27,3.7692298889160156,3.676919937133789,3.7692298889160156,3.738460063934326,17082325.0,3.738460063934326
2015-01-28,3.8923099040985107,3.684609889984131,3.738460063934326,3.8384599685668945,30544800.0,3.8384599685668945
2015-01-29,3.869230031967163,3.753849983215332,3.7769200801849365,3.807689905166626,22707404.0,3.807689905166626
2015-01-30,3.9230799674987793,3.7769200801849365,3.7769200801849365,3.7923099994659424,23852231.0,3.7923099994659424
2015-02-02,3.761539936065674,3.6615400314331055,3.738460063934326,3.700000047683716,12249008.0,3.700000047683716
2015-02-03,3.7692298889160156,3.684609889984131,3.684609889984131,3.753849983215332,11330794.0,3.753849983215332
2015-02-04,3.7846200466156006,3.7076900005340576,3.738460063934326,3.7153799533843994,11427634.0,3.7153799533843994
2015-02-05,3.7692298889160156,3.553849935531616,3.753849983215332,3.5769200325012207,18626270.0,3.5769200325012207
2015-02-06,3.5846099853515625,3.5,3.5769200325012207,3.5153799057006836,9831136.0,3.5153799057006836
2015-02-09,3.561539888381958,3.4769198894500732,3.507689952850342,3.5153799057006836,8916109.0,3.5153799057006836
2015-02-10,3.5307700634002686,3.446150064468384,3.5153799057006836,3.492310047149658,7920736.0,3.492310047149658
2015-02-11,3.5384600162506104,3.4769198894500732,3.507689952850342,3.5384600162506104,10221529.0,3.5384600162506104
2015-02-12,3.5923099517822266,3.507689952850342,3.5230801105499268,3.561539888381958,9470180.0,3.561539888381958
2015-02-13,3.615380048751831,3.561539888381958,3.561539888381958,3.5846099853515625,8915632.0,3.5846099853515625
2015-02-16,3.6461501121520996,3.5999999046325684,3.5999999046325684,3.623080015182495,8541945.0,3.623080015182495
2015-02-17,3.6538500785827637,3.6076900959014893,3.6076900959014893,3.6461501121520996,10507259.0,3.6461501121520996
2015-02-25,3.6461501121520996,3.6461501121520996,3.6461501121520996,3.6461501121520996,0.0,3.6461501121520996
2015-02-26,3.815380096435547,3.7230799198150635,3.7846200466156006,3.7923099994659424,15626743.0,3.7923099994659424
2015-02-27,3.8923099040985107,3.7307701110839844,3.7846200466156006,3.8615400791168213,26468817.0,3.8615400791168213
2015-03-02,3.9153800010681152,3.815380096435547,3.8615400791168213,3.8615400791168213,23414289.0,3.8615400791168213
2015-03-03,3.7923099994659424,3.6615400314331055,3.7923099994659424,3.7076900005340576,41251126.0,3.7076900005340576
2015-03-04,3.746150016784668,3.684609889984131,3.684609889984131,3.738460063934326,21701275.0,3.738460063934326
2015-03-05,4.115379810333252,3.7076900005340576,3.7307701110839844,4.115379810333252,101814373.0,4.115379810333252
2015-03-06,4.430769920349121,4.115379810333252,4.192309856414795,4.184619903564453,148355555.0,4.184619903564453
2015-03-09,4.123079776763916,3.8461499214172363,4.076920032501221,4.038459777832031,62193298.0,4.038459777832031
2015-03-10,4.2076897621154785,3.946150064468384,3.9846200942993164,4.1615400314331055,53849546.0,4.1615400314331055
2015-03-11,4.184619903564453,4.007689952850342,4.138460159301758,4.053850173950195,35079096.0,4.053850173950195
2015-03-12,4.192309856414795,4.0307698249816895,4.053850173950195,4.053850173950195,34468904.0,4.053850173950195
2015-03-13,4.069230079650879,3.9692299365997314,4.046150207519531,4.061540126800537,26832894.0,4.061540126800537
2015-03-16,4.153850078582764,4.023079872131348,4.069230079650879,4.1461501121521,39001848.0,4.1461501121521
2015-03-17,4.300000190734863,4.115379810333252,4.1615400314331055,4.230770111083984,59363201.0,4.230770111083984
2015-03-18,4.307690143585205,4.10768985748291,4.2153801918029785,4.269229888916016,67932521.0,4.269229888916016
2015-03-19,4.699999809265137,4.184619903564453,4.238460063934326,4.523079872131348,136353844.0,4.523079872131348
2015-03-20,4.507689952850342,4.369229793548584,4.423079967498779,4.407690048217773,81659390.0,4.407690048217773
2015-03-23,4.407690048217773,4.407690048217773,4.407690048217773,4.407690048217773,0.0,4.407690048217773
2015-03-24,4.184619903564453,4.184619903564453,4.184619903564453,4.184619903564453,22589840.0,4.184619903564453
2015-03-25,4.2846198081970215,4.015379905700684,4.153850078582764,4.2076897621154785,94258061.0,4.2076897621154785
2015-03-26,4.2153801918029785,4.069230079650879,4.153850078582764,4.092309951782227,53713624.0,4.092309951782227
2015-03-27,4.169229984283447,4.092309951782227,4.092309951782227,4.130770206451416,27389529.0,4.130770206451416
2015-03-30,4.130770206451416,4.023079872131348,4.099999904632568,4.053850173950195,42569917.0,4.053850173950195
2015-03-31,4.184619903564453,4.053850173950195,4.053850173950195,4.130770206451416,39882941.0,4.130770206451416
2015-04-01,4.192309856414795,4.115379810333252,4.130770206451416,4.169229984283447,31436024.0,4.169229984283447
2015-04-02,4.376920223236084,4.176919937133789,4.176919937133789,4.2846198081970215,40944378.0,4.2846198081970215
2015-04-03,4.39231014251709,4.269229888916016,4.269229888916016,4.330770015716553,32674410.0,4.330770015716553
2015-04-07,4.346149921417236,4.261539936065674,4.330770015716553,4.3384599685668945,48545456.0,4.3384599685668945
2015-04-08,4.423079967498779,4.238460063934326,4.3538498878479,4.323080062866211,48142784.0,4.323080062866211
2015-04-09,4.5,4.253849983215332,4.423079967498779,4.430769920349121,56134403.0,4.430769920349121
2015-04-10,4.492310047149658,4.39231014251709,4.423079967498779,4.4692301750183105,40137271.0,4.4692301750183105
2015-04-13,4.6615400314331055,4.538459777832031,4.6615400314331055,4.546150207519531,49851311.0,4.546150207519531
2015-04-14,4.592309951782227,4.492310047149658,4.553850173950195,4.5307698249816895,38102312.0,4.5307698249816895
2015-04-15,4.653850078582764,4.400000095367432,4.5307698249816895,4.407690048217773,36556780.0,4.407690048217773
2015-04-16,4.453849792480469,4.323080062866211,4.376920223236084,4.400000095367432,35661775.0,4.400000095367432
2015-04-17,4.484610080718994,4.369229793548584,4.407690048217773,4.423079967498779,36220011.0,4.423079967498779
2015-04-20,4.453849792480469,4.2923102378845215,4.423079967498779,4.315380096435547,45215794.0,4.315380096435547
2015-04-21,4.5307698249816895,4.3384599685668945,4.346149921417236,4.5307698249816895,37240528.0,4.5307698249816895
2015-04-22,4.753849983215332,4.615379810333252,4.692309856414795,4.753849983215332,22058029.0,4.753849983215332
2015-04-23,4.992310047149658,4.753849983215332,4.984610080718994,4.807690143585205,79471993.0,4.807690143585205
2015-04-24,5.046150207519531,4.692309856414795,4.769229888916016,5.023079872131348,52829706.0,5.023079872131348
2015-04-27,5.276919841766357,5.0307698249816895,5.084619998931885,5.046150207519531,53714742.0,5.046150207519531
2015-04-28,5.10768985748291,4.7923102378845215,5.015379905700684,4.7923102378845215,48893858.0,4.7923102378845215
2015-04-29,4.976920127868652,4.776919841766357,4.776919841766357,4.876920223236084,32825782.0,4.876920223236084
2015-04-30,5.076920032501221,4.846149921417236,4.907690048217773,4.900000095367432,32594559.0,4.900000095367432
2015-05-04,4.9692301750183105,4.8384599685668945,4.930769920349121,4.876920223236084,26022142.0,4.876920223236084
2015-05-05,4.900000095367432,4.630770206451416,4.876920223236084,4.669229984283447,36274893.0,4.669229984283447
2015-05-06,4.753849983215332,4.446149826049805,4.692309856414795,4.515379905700684,29908474.0,4.515379905700684
2015-05-07,4.5307698249816895,4.2923102378845215,4.5307698249816895,4.300000190734863,30520800.0,4.300000190734863
2015-05-08,4.515379905700684,4.307690143585205,4.369229793548584,4.515379905700684,30649582.0,4.515379905700684
2015-05-11,4.676919937133789,4.476920127868652,4.553850173950195,4.6461501121521,32099402.0,4.6461501121521
2015-05-12,4.692309856414795,4.599999904632568,4.623079776763916,4.653850078582764,27530698.0,4.653850078582764
2015-05-13,4.7846198081970215,4.576920032501221,4.630770206451416,4.761539936065674,36364803.0,4.761539936065674
2015-05-14,4.89231014251709,4.7153801918029785,4.730770111083984,4.761539936065674,30743671.0,4.761539936065674
2015-05-15,4.800000190734863,4.553850173950195,4.776919841766357,4.730770111083984,33189161.0,4.730770111083984
2015-05-18,4.769229888916016,4.6461501121521,4.692309856414795,4.699999809265137,28455659.0,4.699999809265137
2015-05-19,4.884610176086426,4.676919937133789,4.684619903564453,4.800000190734863,35605263.0,4.800000190734863
2015-05-20,4.915380001068115,4.769229888916016,4.807690143585205,4.8538498878479,39691022.0,4.8538498878479
2015-05-21,4.961540222167969,4.800000190734863,4.8538498878479,4.884610176086426,38412394.0,4.884610176086426
2015-05-22,5.130770206451416,4.884610176086426,4.915380001068115,5.130770206451416,59326975.0,5.130770206451416
2015-05-25,5.384610176086426,5.138460159301758,5.199999809265137,5.261539936065674,64344534.0,5.261539936065674
2015-05-26,5.523079872131348,5.230770111083984,5.261539936065674,5.523079872131348,39576578.0,5.523079872131348
2015-05-27,5.800000190734863,5.561540126800537,5.730770111083984,5.576920032501221,84635755.0,5.576920032501221
2015-05-28,5.8384599685668945,5.300000190734863,5.60768985748291,5.300000190734863,68806305.0,5.300000190734863
2015-05-29,5.307690143585205,5.038459777832031,5.192309856414795,5.1461501121521,55373175.0,5.1461501121521
2015-06-01,5.400000095367432,5.1461501121521,5.184619903564453,5.400000095367432,45547586.0,5.400000095367432
2015-06-02,5.453849792480469,5.269229888916016,5.384610176086426,5.415380001068115,47825122.0,5.415380001068115
2015-06-03,5.6461501121521,5.346149921417236,5.415380001068115,5.538459777832031,49936504.0,5.538459777832031
2015-06-04,5.546150207519531,5.261539936065674,5.4692301750183105,5.384610176086426,59291911.0,5.384610176086426
2015-06-05,5.653850078582764,5.407690048217773,5.4692301750183105,5.653850078582764,64740965.0,5.653850078582764
2015-06-08,5.938459873199463,5.7076897621154785,5.815380096435547,5.938459873199463,55013605.0,5.938459873199463
2015-06-09,6.238460063934326,6.238460063934326,6.238460063934326,6.238460063934326,6265508.0,6.238460063934326
2015-06-10,6.538459777832031,6.076920032501221,6.538459777832031,6.269229888916016,102648500.0,6.269229888916016
2015-06-11,6.584619998931885,6.184619903564453,6.184619903564453,6.584619998931885,51630867.0,6.584619998931885
2015-06-12,6.915380001068115,6.653850078582764,6.753849983215332,6.915380001068115,27251374.0,6.915380001068115
2015-06-15,7.261539936065674,6.961540222167969,7.261539936065674,7.115379810333252,98899763.0,7.115379810333252
2015-06-16,7.038459777832031,6.761539936065674,7.038459777832031,6.761539936065674,52698610.0,6.761539936065674
2015-06-17,6.761539936065674,6.423079967498779,6.5307698249816895,6.669229984283447,52836908.0,6.669229984283447
2015-06-18,6.830770015716553,6.3384599685668945,6.615379810333252,6.39231014251709,44386100.0,6.39231014251709
2015-06-19,6.253849983215332,6.069230079650879,6.153850078582764,6.069230079650879,26707025.0,6.069230079650879
2015-06-23,5.938459873199463,5.769229888916016,5.769229888916016,5.776919841766357,35443235.0,5.776919841766357
2015-06-24,6.0,5.730770111083984,5.907690048217773,5.953849792480469,38002720.0,5.953849792480469
2015-06-25,6.069230079650879,5.653850078582764,5.992310047149658,5.684619903564453,40155120.0,5.684619903564453
2015-06-26,5.538459777832031,5.400000095367432,5.538459777832031,5.400000095367432,24959702.0,5.400000095367432
2015-06-29,5.423079967498779,5.130770206451416,5.3384599685668945,5.130770206451416,25353120.0,5.130770206451416
2015-06-30,5.269229888916016,4.876920223236084,4.923079967498779,5.230770111083984,51631798.0,5.230770111083984
2015-07-01,5.446149826049805,4.9692301750183105,5.246150016784668,4.9692301750183105,48455546.0,4.9692301750183105
2015-07-02,5.061540126800537,4.723080158233643,4.846149921417236,4.723080158233643,31399040.0,4.723080158233643
2015-07-03,4.599999904632568,4.484610080718994,4.484610080718994,4.484610080718994,21278660.0,4.484610080718994
2015-07-06,4.7076897621154785,4.261539936065674,4.7076897621154785,4.261539936065674,31219939.0,4.261539936065674
2015-07-07,4.046150207519531,4.046150207519531,4.046150207519531,4.046150207519531,1237470.0,4.046150207519531
2015-07-08,3.8461499214172363,3.8461499214172363,3.8461499214172363,3.8461499214172363,342810.0,3.8461499214172363
2015-07-09,4.038459777832031,3.6538500785827637,3.6538500785827637,4.0307698249816895,99422343.0,4.0307698249816895
2015-07-10,4.230770111083984,3.8538498878479004,3.9846200942993164,4.230770111083984,90210042.0,4.230770111083984
2015-07-13,4.384610176086426,4.084619998931885,4.169229984283447,4.238460063934326,86898195.0,4.238460063934326
2015-07-14,4.300000190734863,4.023079872131348,4.123079776763916,4.023079872131348,65049523.0,4.023079872131348
2015-07-15,3.930769920349121,3.823080062866211,3.8615400791168213,3.823080062866211,28617945.0,3.823080062866211
2015-07-16,3.761539936065674,3.630769968032837,3.630769968032837,3.630769968032837,51429602.0,3.630769968032837
2015-07-17,3.815380096435547,3.6384599208831787,3.6384599208831787,3.815380096435547,29423598.0,3.815380096435547
2015-07-20,4.007689952850342,3.8538498878479004,3.876919984817505,3.9615399837493896,45850983.0,3.9615399837493896
2015-07-21,4.038459777832031,3.8384599685668945,3.9076900482177734,4.0,33850141.0,4.0
2015-07-22,4.176919937133789,3.938460111618042,3.9692299365997314,4.076920032501221,33979652.0,4.076920032501221
2015-07-23,4.269229888916016,4.038459777832031,4.10768985748291,4.223080158233643,41208761.0,4.223080158233643
2015-07-24,4.361539840698242,4.076920032501221,4.246150016784668,4.123079776763916,51133169.0,4.123079776763916
2015-07-27,4.092309951782227,3.9153800010681152,4.0307698249816895,3.9153800010681152,34112361.0,3.9153800010681152
2015-07-28,3.799999952316284,3.7230799198150635,3.7230799198150635,3.7230799198150635,35252461.0,3.7230799198150635
2015-07-29,3.7923099994659424,3.5384600162506104,3.761539936065674,3.7692298889160156,40044976.0,3.7692298889160156
2015-07-30,3.746150016784668,3.5846099853515625,3.7307701110839844,3.5923099517822266,32214743.0,3.5923099517822266
2015-07-31,3.561539888381958,3.4153800010681152,3.492310047149658,3.453850030899048,27156678.0,3.453850030899048
2015-08-03,3.446150064468384,3.2846200466156006,3.446150064468384,3.2846200466156006,25951461.0,3.2846200466156006
2015-08-04,3.4615399837493896,3.307689905166626,3.315380096435547,3.4615399837493896,26438449.0,3.4615399837493896
2015-08-05,3.561539888381958,3.430769920349121,3.492310047149658,3.4692299365997314,27594264.0,3.4692299365997314
2015-08-06,3.492310047149658,3.369230031967163,3.4230799674987793,3.4615399837493896,15296362.0,3.4615399837493896
2015-08-07,3.6384599208831787,3.4769198894500732,3.4769198894500732,3.6384599208831787,33999973.0,3.6384599208831787
2015-08-10,3.807689905166626,3.623080015182495,3.6692299842834473,3.7769200801849365,37530924.0,3.7769200801849365
2015-08-11,3.815380096435547,3.7153799533843994,3.746150016784668,3.761539936065674,29435144.0,3.761539936065674
2015-08-12,3.876919984817505,3.692310094833374,3.692310094833374,3.799999952316284,32782257.0,3.799999952316284
2015-08-13,3.8538498878479004,3.692310094833374,3.7769200801849365,3.8461499214172363,26425808.0,3.8461499214172363
2015-08-14,3.9769198894500732,3.8461499214172363,3.8538498878479004,3.930769920349121,31396357.0,3.930769920349121
2015-08-17,4.007689952850342,3.8461499214172363,3.9230799674987793,4.007689952850342,28215775.0,4.007689952850342
2015-08-18,4.046150207519531,3.807689905166626,4.038459777832031,3.807689905166626,38024923.0,3.807689905166626
2015-08-19,3.807689905166626,3.615380048751831,3.615380048751831,3.753849983215332,36170490.0,3.753849983215332
2015-08-20,3.7846200466156006,3.6384599208831787,3.746150016784668,3.676919937133789,20709070.0,3.676919937133789
2015-08-21,3.6692299842834473,3.492310047149658,3.5846099853515625,3.507689952850342,25109553.0,3.507689952850342
2015-08-24,3.376919984817505,3.3307700157165527,3.3384599685668945,3.3307700157165527,8173490.0,3.3307700157165527
2015-08-25,3.1615400314331055,3.1615400314331055,3.1615400314331055,3.1615400314331055,2310880.0,3.1615400314331055
2015-08-26,3.115380048751831,3.0,3.0,3.0,33596639.0,3.0
2015-08-27,3.0923099517822266,2.8538498878479004,2.946150064468384,3.0,25767864.0,3.0
2015-08-28,3.1538500785827637,3.007689952850342,3.053849935531616,3.1538500785827637,27362765.0,3.1538500785827637
2015-08-31,3.1538500785827637,3.0,3.1538500785827637,3.0,20776004.0,3.0
2015-09-01,2.992310047149658,2.8538498878479004,2.992310047149658,2.8615400791168213,23105535.0,2.8615400791168213
2015-09-02,2.8846099376678467,2.7153799533843994,2.7230799198150635,2.7307701110839844,21021923.0,2.7307701110839844
2015-09-07,2.8615400791168213,2.761539936065674,2.7769200801849365,2.815380096435547,15447253.0,2.815380096435547
2015-09-08,2.953850030899048,2.753849983215332,2.7923099994659424,2.953850030899048,15888405.0,2.953850030899048
2015-09-09,3.0999999046325684,2.946150064468384,2.9692299365997314,3.0230801105499268,19458506.0,3.0230801105499268
2015-09-10,3.0999999046325684,2.9692299365997314,3.007689952850342,3.061539888381958,15835562.0,3.061539888381958
2015-09-11,3.0923099517822266,3.0,3.053849935531616,3.0384600162506104,12933168.0,3.0384600162506104
2015-09-14,3.0769200325012207,2.8846099376678467,3.053849935531616,2.8846099376678467,14348750.0,2.8846099376678467
2015-09-15,2.8461499214172363,2.738460063934326,2.7692298889160156,2.738460063934326,13714738.0,2.738460063934326
2015-09-16,2.876919984817505,2.7230799198150635,2.738460063934326,2.876919984817505,14349606.0,2.876919984817505
2015-09-17,2.9615399837493896,2.8384599685668945,2.876919984817505,2.8615400791168213,15476864.0,2.8615400791168213
2015-09-18,2.9076900482177734,2.8461499214172363,2.869230031967163,2.9000000953674316,9157090.0,2.9000000953674316
2015-09-21,3.0230801105499268,2.8615400791168213,2.876919984817505,3.007689952850342,11292288.0,3.007689952850342
2015-09-22,3.0307700634002686,2.953850030899048,3.0,3.007689952850342,12865156.0,3.007689952850342
2015-09-23,3.1615400314331055,2.938460111618042,2.953850030899048,3.1384599208831787,25155226.0,3.1384599208831787
2015-09-24,3.1692299842834473,3.0769200325012207,3.0923099517822266,3.115380048751831,13928181.0,3.115380048751831
2015-09-25,3.1461501121520996,2.9615399837493896,3.1076900959014893,2.992310047149658,12369766.0,2.992310047149658
2015-09-28,3.0923099517822266,2.9769198894500732,3.007689952850342,3.053849935531616,7339930.0,3.053849935531616
2015-09-29,3.0384600162506104,2.938460111618042,3.007689952850342,2.9769198894500732,10298529.0,2.9769198894500732
2015-09-30,3.0307700634002686,2.9769198894500732,2.9769198894500732,3.007689952850342,6206060.0,3.007689952850342
2015-10-08,3.0999999046325684,3.046149969100952,3.0846099853515625,3.0846099853515625,12467410.0,3.0846099853515625
2015-10-09,3.130769968032837,3.069230079650879,3.0846099853515625,3.115380048751831,12018869.0,3.115380048751831
2015-10-12,3.246150016784668,3.1076900959014893,3.115380048751831,3.2153799533843994,14945491.0,3.2153799533843994
2015-10-13,3.238460063934326,3.1692299842834473,3.2076900005340576,3.2076900005340576,13352691.0,3.2076900005340576
2015-10-14,3.238460063934326,3.1692299842834473,3.2076900005340576,3.1692299842834473,12954442.0,3.1692299842834473
2015-10-15,3.261539936065674,3.1384599208831787,3.1538500785827637,3.246150016784668,18450612.0,3.246150016784668
2015-10-16,3.2769200801849365,3.192310094833374,3.261539936065674,3.261539936065674,21763951.0,3.261539936065674
2015-10-19,3.2846200466156006,3.2076900005340576,3.2769200801849365,3.2230799198150635,16013418.0,3.2230799198150635
2015-10-20,3.2692298889160156,3.2230799198150635,3.2307701110839844,3.253849983215332,13757500.0,3.253849983215332
2015-10-21,3.369230031967163,3.0923099517822266,3.261539936065674,3.0923099517822266,27555169.0,3.0923099517822266
2015-10-22,3.1615400314331055,3.061539888381958,3.115380048751831,3.1461501121520996,17229496.0,3.1461501121520996
2015-10-23,3.2230799198150635,3.123080015182495,3.1538500785827637,3.2153799533843994,15130866.0,3.2153799533843994
2015-10-26,3.376919984817505,3.2076900005340576,3.2307701110839844,3.376919984817505,34651836.0,3.376919984817505
2015-10-27,3.4230799674987793,3.2230799198150635,3.3461499214172363,3.3846099376678467,25694099.0,3.3846099376678467
2015-10-28,3.4769198894500732,3.3307700157165527,3.3461499214172363,3.369230031967163,24983857.0,3.369230031967163
2015-10-29,3.4230799674987793,3.299999952316284,3.376919984817505,3.3615400791168213,16091194.0,3.3615400791168213
2015-10-30,3.4615399837493896,3.369230031967163,3.4230799674987793,3.3846099376678467,18104434.0,3.3846099376678467
2015-11-02,3.446150064468384,3.2769200801849365,3.299999952316284,3.315380096435547,17095284.0,3.315380096435547
2015-11-03,3.369230031967163,3.299999952316284,3.3307700157165527,3.3307700157165527,11972730.0,3.3307700157165527
2015-11-04,3.446150064468384,3.3384599685668945,3.3384599685668945,3.438460111618042,19453349.0,3.438460111618042
2015-11-05,3.507689952850342,3.4153800010681152,3.446150064468384,3.5,26569818.0,3.5
2015-11-06,3.569230079650879,3.4692299365997314,3.4846200942993164,3.5384600162506104,19257111.0,3.5384600162506104
2015-11-09,3.561539888381958,3.4615399837493896,3.507689952850342,3.5230801105499268,21004222.0,3.5230801105499268
2015-11-10,3.700000047683716,3.507689952850342,3.5153799057006836,3.700000047683716,11693723.0,3.700000047683716
2015-11-11,3.8846099376678467,3.7846200466156006,3.7923099994659424,3.8846099376678467,17614550.0,3.8846099376678467
2015-11-12,4.061540126800537,3.7923099994659424,4.061540126800537,3.823080062866211,43100011.0,3.823080062866211
2015-11-13,3.799999952316284,3.630769968032837,3.7692298889160156,3.6461501121520996,29186024.0,3.6461501121520996
2015-11-16,3.8307700157165527,3.546149969100952,3.561539888381958,3.8307700157165527,10296592.0,3.8307700157165527
2015-11-17,4.023079872131348,3.869230031967163,4.023079872131348,3.9000000953674316,31153941.0,3.9000000953674316
2015-11-18,4.092309951782227,3.8538498878479004,3.9692299365997314,3.930769920349121,29942935.0,3.930769920349121
2015-11-19,3.9769198894500732,3.8538498878479004,3.930769920349121,3.930769920349121,19705270.0,3.930769920349121
2015-11-20,3.953850030899048,3.8538498878479004,3.9153800010681152,3.930769920349121,14647982.0,3.930769920349121
2015-11-23,3.9692299365997314,3.8461499214172363,3.8846099376678467,3.8615400791168213,20306304.0,3.8615400791168213
2015-11-24,4.053850173950195,3.8538498878479004,3.8538498878479004,3.9153800010681152,19455900.0,3.9153800010681152
2015-11-25,3.9846200942993164,3.9000000953674316,3.930769920349121,3.938460111618042,14814989.0,3.938460111618042
2015-11-26,3.9846200942993164,3.8923099040985107,3.9692299365997314,3.9076900482177734,14914796.0,3.9076900482177734
2015-11-27,4.053850173950195,3.7153799533843994,4.007689952850342,3.7230799198150635,40346254.0,3.7230799198150635
2015-11-30,3.8384599685668945,3.5384600162506104,3.7692298889160156,3.753849983215332,28691356.0,3.753849983215332
2015-12-01,3.799999952316284,3.692310094833374,3.7230799198150635,3.7846200466156006,12001601.0,3.7846200466156006
2015-12-02,3.9769198894500732,3.761539936065674,3.7692298889160156,3.930769920349121,26045851.0,3.930769920349121
2015-12-03,3.9692299365997314,3.9076900482177734,3.946150064468384,3.9615399837493896,13647026.0,3.9615399837493896
2015-12-04,4.053850173950195,3.953850030899048,3.992310047149658,4.007689952850342,20832377.0,4.007689952850342
2015-12-07,4.184619903564453,3.9692299365997314,4.023079872131348,4.1615400314331055,28694057.0,4.1615400314331055
2015-12-08,4.169229984283447,3.953850030899048,4.123079776763916,3.9846200942993164,22670042.0,3.9846200942993164
2015-12-09,4.007689952850342,3.876919984817505,3.9692299365997314,3.9230799674987793,14304487.0,3.9230799674987793
2015-12-10,3.9615399837493896,3.8307700157165527,3.9000000953674316,3.8538498878479004,15306473.0,3.8538498878479004
2015-12-11,3.9153800010681152,3.823080062866211,3.8615400791168213,3.9000000953674316,11308104.0,3.9000000953674316
2015-12-14,3.953850030899048,3.869230031967163,3.8846099376678467,3.946150064468384,10688236.0,3.946150064468384
2015-12-15,3.992310047149658,3.9076900482177734,3.938460111618042,3.9230799674987793,7908084.0,3.9230799674987793
2015-12-16,3.992310047149658,3.9000000953674316,3.938460111618042,3.953850030899048,14109889.0,3.953850030899048
2015-12-17,4.007689952850342,3.946150064468384,3.946150064468384,3.9769198894500732,16631126.0,3.9769198894500732
2015-12-18,4.046150207519531,3.9692299365997314,3.9769198894500732,4.0307698249816895,14871304.0,4.0307698249816895
2015-12-21,4.053850173950195,4.0,4.0307698249816895,4.038459777832031,12372275.0,4.038459777832031
2015-12-22,4.130770206451416,4.023079872131348,4.038459777832031,4.115379810333252,15349074.0,4.115379810333252
2015-12-23,4.123079776763916,3.9769198894500732,4.10768985748291,4.0,14150003.0,4.0
2015-12-24,4.046150207519531,3.9153800010681152,4.015379905700684,3.9769198894500732,13651859.0,3.9769198894500732
2015-12-25,4.115379810333252,3.9615399837493896,3.9615399837493896,4.115379810333252,13980710.0,4.115379810333252
2015-12-28,4.1461501121521,3.953850030899048,4.123079776763916,3.9615399837493896,18516451.0,3.9615399837493896
2015-12-29,4.023079872131348,3.953850030899048,3.9615399837493896,4.0,12119581.0,4.0
2015-12-30,4.099999904632568,3.9846200942993164,4.007689952850342,4.069230079650879,14385511.0,4.069230079650879
2015-12-31,4.1461501121521,4.0307698249816895,4.123079776763916,4.038459777832031,13750549.0,4.038459777832031
2016-01-04,4.061540126800537,3.8384599685668945,4.046150207519531,3.8384599685668945,17328741.0,3.8384599685668945
2016-01-05,3.7307701110839844,3.6461501121520996,3.6461501121520996,3.6461501121520996,19143833.0,3.6461501121520996
2016-01-06,3.7230799198150635,3.561539888381958,3.6538500785827637,3.7230799198150635,15033909.0,3.7230799198150635
2016-01-07,3.6692299842834473,3.5384600162506104,3.6538500785827637,3.5384600162506104,4079400.0,3.5384600162506104
2016-01-08,3.561539888381958,3.3615400791168213,3.4000000953674316,3.3923099040985107,24775164.0,3.3923099040985107
2016-01-11,3.3307700157165527,3.2230799198150635,3.315380096435547,3.2230799198150635,10261681.0,3.2230799198150635
2016-01-12,3.184609889984131,3.061539888381958,3.1384599208831787,3.069230079650879,16280360.0,3.069230079650879
2016-01-13,3.1461501121520996,3.0307700634002686,3.0846099853515625,3.061539888381958,11724701.0,3.061539888381958
2016-01-14,3.1461501121520996,2.9230799674987793,3.0,3.130769968032837,11175284.0,3.130769968032837
2016-01-15,3.200000047683716,3.0230801105499268,3.1461501121520996,3.069230079650879,11846608.0,3.069230079650879
2016-01-18,3.115380048751831,2.946150064468384,2.953850030899048,3.0846099853515625,8050542.0,3.0846099853515625
2016-01-19,3.2230799198150635,3.069230079650879,3.1076900959014893,3.2153799533843994,8049778.0,3.2153799533843994
2016-01-20,3.2692298889160156,3.1692299842834473,3.200000047683716,3.2076900005340576,9224307.0,3.2076900005340576
2016-01-21,3.238460063934326,3.0923099517822266,3.1692299842834473,3.0999999046325684,9295681.0,3.0999999046325684
2016-01-22,3.1615400314331055,3.0307700634002686,3.123080015182495,3.123080015182495,7265252.0,3.123080015182495
2016-01-25,3.192310094833374,3.130769968032837,3.1538500785827637,3.176919937133789,6185960.0,3.176919937133789
2016-01-26,3.192310094833374,3.0153799057006836,3.1384599208831787,3.0153799057006836,8086518.0,3.0153799057006836
2016-01-27,3.0,2.8615400791168213,2.9692299365997314,2.8923099040985107,11996780.0,2.8923099040985107
2016-01-28,2.9615399837493896,2.746150016784668,2.8461499214172363,2.8461499214172363,7650052.0,2.8461499214172363
2016-01-29,2.946150064468384,2.823080062866211,2.823080062866211,2.930769920349121,9457929.0,2.930769920349121
2016-02-01,3.046149969100952,2.869230031967163,2.953850030899048,2.930769920349121,10981686.0,2.930769920349121
2016-02-02,3.0384600162506104,2.9230799674987793,2.930769920349121,3.0230801105499268,7116882.0,3.0230801105499268
2016-02-03,3.061539888381958,2.9615399837493896,2.9846200942993164,3.046149969100952,6421591.0,3.046149969100952
2016-02-04,3.115380048751831,3.0384600162506104,3.046149969100952,3.0923099517822266,7125098.0,3.0923099517822266
2016-02-05,3.246150016784668,3.1076900959014893,3.1076900959014893,3.246150016784668,14792206.0,3.246150016784668
2016-02-15,3.184609889984131,3.0923099517822266,3.1461501121520996,3.1615400314331055,10209594.0,3.1615400314331055
2016-02-16,3.2923099994659424,3.1615400314331055,3.1615400314331055,3.253849983215332,10564492.0,3.253849983215332
2016-02-17,3.2846200466156006,3.200000047683716,3.238460063934326,3.253849983215332,8544992.0,3.253849983215332
2016-02-18,3.2846200466156006,3.1692299842834473,3.2692298889160156,3.192310094833374,8446562.0,3.192310094833374
2016-02-19,3.2307701110839844,3.1615400314331055,3.192310094833374,3.200000047683716,6745376.0,3.200000047683716
2016-02-22,3.2769200801849365,3.2076900005340576,3.2307701110839844,3.2692298889160156,7806509.0,3.2692298889160156
2016-02-23,3.307689905166626,3.2307701110839844,3.2692298889160156,3.2692298889160156,9139066.0,3.2692298889160156
2016-02-24,3.376919984817505,3.261539936065674,3.2692298889160156,3.3538498878479004,14991005.0,3.3538498878479004
2016-02-25,3.3461499214172363,3.184609889984131,3.3461499214172363,3.184609889984131,15129140.0,3.184609889984131
2016-02-26,3.1692299842834473,3.0307700634002686,3.123080015182495,3.061539888381958,12460657.0,3.061539888381958
2016-02-29,3.0846099853515625,2.9076900482177734,3.061539888381958,2.9076900482177734,13688612.0,2.9076900482177734
2016-03-01,2.9769198894500732,2.869230031967163,2.869230031967163,2.9769198894500732,8711449.0,2.9769198894500732
2016-03-02,3.123080015182495,2.9615399837493896,2.9769198894500732,3.0999999046325684,8691998.0,3.0999999046325684
2016-03-03,3.1461501121520996,3.046149969100952,3.0999999046325684,3.0769200325012207,10051039.0,3.0769200325012207
2016-03-04,3.0999999046325684,2.9230799674987793,3.0769200325012207,3.0,13363738.0,3.0
2016-03-07,3.115380048751831,3.0384600162506104,3.046149969100952,3.0769200325012207,8196141.0,3.0769200325012207
2016-03-08,3.1615400314331055,2.9846200942993164,3.0923099517822266,3.1538500785827637,11054685.0,3.1538500785827637
2016-03-09,3.1538500785827637,3.069230079650879,3.0999999046325684,3.115380048751831,6091486.0,3.115380048751831
2016-03-10,3.130769968032837,3.0384600162506104,3.1076900959014893,3.053849935531616,6814993.0,3.053849935531616
2016-03-11,3.061539888381958,2.992310047149658,3.061539888381958,3.053849935531616,6830023.0,3.053849935531616
2016-03-14,3.184609889984131,3.061539888381958,3.069230079650879,3.130769968032837,9713893.0,3.130769968032837
2016-03-15,3.176919937133789,3.1076900959014893,3.130769968032837,3.1461501121520996,6947705.0,3.1461501121520996
2016-03-16,3.2230799198150635,3.115380048751831,3.176919937133789,3.1384599208831787,7612332.0,3.1384599208831787
2016-03-17,3.2307701110839844,3.1384599208831787,3.1461501121520996,3.2153799533843994,11010539.0,3.2153799533843994
2016-03-18,3.299999952316284,3.2076900005340576,3.238460063934326,3.2923099994659424,13103981.0,3.2923099994659424
2016-03-21,3.3615400791168213,3.2923099994659424,3.307689905166626,3.3384599685668945,14611295.0,3.3384599685668945
2016-03-22,3.3461499214172363,3.2307701110839844,3.315380096435547,3.2923099994659424,12602525.0,3.2923099994659424
2016-03-23,3.3846099376678467,3.253849983215332,3.2846200466156006,3.369230031967163,13277335.0,3.369230031967163
2016-03-24,3.5,3.3307700157165527,3.3461499214172363,3.3923099040985107,13683928.0,3.3923099040985107
2016-03-25,3.561539888381958,3.369230031967163,3.376919984817505,3.561539888381958,15339487.0,3.561539888381958
2016-03-28,3.615380048751831,3.4615399837493896,3.546149969100952,3.507689952850342,19155864.0,3.507689952850342
2016-03-29,3.5307700634002686,3.3384599685668945,3.5153799057006836,3.4153800010681152,16197786.0,3.4153800010681152
2016-03-30,3.546149969100952,3.4153800010681152,3.4230799674987793,3.5230801105499268,13000509.0,3.5230801105499268
2016-03-31,3.561539888381958,3.4692299365997314,3.553849935531616,3.507689952850342,9536606.0,3.507689952850342
2016-04-01,3.507689952850342,3.507689952850342,3.507689952850342,3.507689952850342,0.0,3.507689952850342
2016-04-05,3.761539936065674,3.5230801105499268,3.5846099853515625,3.684609889984131,77227389.0,3.684609889984131
2016-04-06,3.623080015182495,3.5384600162506104,3.546149969100952,3.5769200325012207,36977723.0,3.5769200325012207
2016-04-07,3.623080015182495,3.4153800010681152,3.5769200325012207,3.4615399837493896,34563790.0,3.4615399837493896
2016-04-08,3.4615399837493896,3.3615400791168213,3.430769920349121,3.430769920349121,25231971.0,3.430769920349121
2016-04-11,3.546149969100952,3.430769920349121,3.438460111618042,3.5,16950724.0,3.5
2016-04-12,3.5153799057006836,3.3923099040985107,3.4846200942993164,3.5153799057006836,18149279.0,3.5153799057006836
2016-04-13,3.569230079650879,3.4846200942993164,3.507689952850342,3.507689952850342,20064058.0,3.507689952850342
2016-04-14,3.553849935531616,3.5,3.5153799057006836,3.546149969100952,11767354.0,3.546149969100952
2016-04-15,3.569230079650879,3.507689952850342,3.561539888381958,3.546149969100952,11817829.0,3.546149969100952
2016-04-18,3.5230801105499268,3.438460111618042,3.5,3.4692299365997314,14212750.0,3.4692299365997314
2016-04-19,3.5,3.446150064468384,3.4846200942993164,3.4769198894500732,7286436.0,3.4769198894500732
2016-04-20,3.4846200942993164,3.192310094833374,3.4846200942993164,3.261539936065674,24518425.0,3.261539936065674
2016-04-21,3.323080062866211,3.2307701110839844,3.2307701110839844,3.246150016784668,11209064.0,3.246150016784668
2016-04-22,3.315380096435547,3.238460063934326,3.238460063934326,3.307689905166626,8833743.0,3.307689905166626
2016-04-25,3.5769200325012207,3.2769200801849365,3.2923099994659424,3.492310047149658,26922747.0,3.492310047149658
2016-04-26,3.492310047149658,3.4153800010681152,3.4615399837493896,3.4769198894500732,11710539.0,3.4769198894500732
2016-04-27,3.5769200325012207,3.453850030899048,3.4615399837493896,3.507689952850342,16966734.0,3.507689952850342
2016-04-28,3.5230801105499268,3.3846099376678467,3.492310047149658,3.430769920349121,10763872.0,3.430769920349121
2016-04-29,3.453850030899048,3.3846099376678467,3.3923099040985107,3.4230799674987793,5150880.0,3.4230799674987793
2016-05-03,3.5307700634002686,3.4076900482177734,3.4076900482177734,3.4846200942993164,10086635.0,3.4846200942993164
2016-05-04,3.7307701110839844,3.492310047149658,3.492310047149658,3.5307700634002686,28437740.0,3.5307700634002686
2016-05-05,3.623080015182495,3.5153799057006836,3.546149969100952,3.5846099853515625,17554248.0,3.5846099853515625
2016-05-06,3.623080015182495,3.4153800010681152,3.5769200325012207,3.430769920349121,22147756.0,3.430769920349121
2016-05-09,3.4230799674987793,3.2307701110839844,3.3846099376678467,3.238460063934326,16734952.0,3.238460063934326
2016-05-10,3.2923099994659424,3.2076900005340576,3.2692298889160156,3.2769200801849365,8126827.0,3.2769200801849365
2016-05-11,3.315380096435547,3.2153799533843994,3.2846200466156006,3.238460063934326,9914503.0,3.238460063934326
2016-05-12,3.2153799533843994,3.0923099517822266,3.2076900005340576,3.1615400314331055,8549031.0,3.1615400314331055
2016-05-13,3.200000047683716,3.115380048751831,3.1461501121520996,3.123080015182495,6645883.0,3.123080015182495
2016-05-16,3.2076900005340576,3.0999999046325684,3.1538500785827637,3.200000047683716,9929702.0,3.200000047683716
2016-05-17,3.2153799533843994,3.1384599208831787,3.200000047683716,3.1615400314331055,6706917.0,3.1615400314331055
2016-05-18,3.1615400314331055,3.061539888381958,3.1461501121520996,3.0999999046325684,8374273.0,3.0999999046325684
2016-05-19,3.1461501121520996,3.0846099853515625,3.115380048751831,3.0923099517822266,4377620.0,3.0923099517822266
2016-05-20,3.2076900005340576,3.069230079650879,3.0999999046325684,3.192310094833374,11009547.0,3.192310094833374
2016-05-23,3.2153799533843994,3.176919937133789,3.192310094833374,3.2076900005340576,6409785.0,3.2076900005340576
2016-05-24,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.2076900005340576
2016-05-25,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.2076900005340576
2016-05-26,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.2076900005340576
2016-05-27,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.2076900005340576
2016-05-30,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.2076900005340576
2016-05-31,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.2076900005340576
2016-06-01,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.2076900005340576
2016-06-02,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.2076900005340576
2016-06-03,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.2076900005340576
2016-06-06,3.2076900005340576,3.2076900005340576,3.2076900005340576,3.2076900005340576,0.0,3.2076900005340576
2016-06-07,3.5307700634002686,3.5307700634002686,3.5307700634002686,3.5307700634002686,1052480.0,3.5307700634002686
2016-06-08,3.8846099376678467,3.7692298889160156,3.8846099376678467,3.8846099376678467,69569019.0,3.8846099376678467
2016-06-13,4.130770206451416,3.8461499214172363,3.8923099040985107,3.9153800010681152,98974761.0,3.9153800010681152
2016-06-14,3.876919984817505,3.7230799198150635,3.7923099994659424,3.7692298889160156,44531162.0,3.7692298889160156
2016-06-15,3.9769198894500732,3.684609889984131,3.692310094833374,3.9153800010681152,43394269.0,3.9153800010681152
2016-06-16,4.10768985748291,3.8538498878479004,3.8846099376678467,3.946150064468384,42358646.0,3.946150064468384
2016-06-17,4.169229984283447,3.9615399837493896,3.9615399837493896,4.084619998931885,41365886.0,4.084619998931885
2016-06-20,4.053850173950195,3.8846099376678467,4.053850173950195,3.9230799674987793,32677481.0,3.9230799674987793
2016-06-21,4.038459777832031,3.8846099376678467,3.938460111618042,3.9076900482177734,19298731.0,3.9076900482177734
2016-06-22,3.9615399837493896,3.869230031967163,3.869230031967163,3.938460111618042,12526796.0,3.938460111618042
2016-06-23,3.953850030899048,3.7846200466156006,3.953850030899048,3.8923099040985107,17190209.0,3.8923099040985107
2016-06-24,3.9000000953674316,3.700000047683716,3.8615400791168213,3.8307700157165527,18413385.0,3.8307700157165527
2016-06-27,4.046150207519531,3.807689905166626,3.8307700157165527,4.038459777832031,28297163.0,4.038459777832031
2016-06-28,4.176919937133789,3.9769198894500732,4.0,4.115379810333252,25738783.0,4.115379810333252
2016-06-29,4.5307698249816895,4.076920032501221,4.076920032501221,4.5307698249816895,39432469.0,4.5307698249816895
2016-06-30,4.884610176086426,4.538459777832031,4.6615400314331055,4.592309951782227,59420427.0,4.592309951782227
2016-07-01,4.6615400314331055,4.484610080718994,4.623079776763916,4.60768985748291,27593499.0,4.60768985748291
2016-07-04,4.984610080718994,4.538459777832031,4.576920032501221,4.8384599685668945,42661132.0,4.8384599685668945
2016-07-05,4.961540222167969,4.7153801918029785,4.807690143585205,4.915380001068115,38032521.0,4.915380001068115
2016-07-06,4.946149826049805,4.807690143585205,4.907690048217773,4.89231014251709,18823909.0,4.89231014251709
2016-07-07,4.923079967498779,4.746150016784668,4.907690048217773,4.7923102378845215,21527766.0,4.7923102378845215
2016-07-08,5.053850173950195,4.753849983215332,4.769229888916016,4.876920223236084,22591982.0,4.876920223236084
2016-07-11,4.915380001068115,4.800000190734863,4.846149921417236,4.830770015716553,16750884.0,4.830770015716553
2016-07-12,4.984610080718994,4.776919841766357,4.830770015716553,4.930769920349121,23260641.0,4.930769920349121
2016-07-13,5.061540126800537,4.861539840698242,4.861539840698242,4.992310047149658,20208483.0,4.992310047149658
2016-07-14,5.492310047149658,4.953849792480469,4.992310047149658,5.492310047149658,48795893.0,5.492310047149658
2016-07-15,5.576920032501221,5.315380096435547,5.576920032501221,5.361539840698242,35149348.0,5.361539840698242
2016-07-18,5.900000095367432,5.300000190734863,5.369229793548584,5.869229793548584,42787201.0,5.869229793548584
2016-07-19,5.907690048217773,5.692309856414795,5.807690143585205,5.753849983215332,31445096.0,5.753849983215332
2016-07-20,6.223080158233643,5.7076897621154785,5.761539936065674,5.7923102378845215,54448760.0,5.7923102378845215
2016-07-21,5.907690048217773,5.623079776763916,5.884610176086426,5.7076897621154785,27790997.0,5.7076897621154785
2016-07-22,5.7923102378845215,5.5,5.7076897621154785,5.553850173950195,27052736.0,5.553850173950195
2016-07-25,5.761539936065674,5.507689952850342,5.515379905700684,5.615379810333252,25695381.0,5.615379810333252
2016-07-26,5.7923102378845215,5.576920032501221,5.630770206451416,5.769229888916016,21061232.0,5.769229888916016
2016-07-27,5.923079967498779,5.230770111083984,5.738460063934326,5.476920127868652,41416121.0,5.476920127868652
2016-07-28,5.5307698249816895,5.0,5.423079967498779,5.400000095367432,38027997.0,5.400000095367432
2016-07-29,5.492310047149658,5.192309856414795,5.492310047149658,5.323080062866211,14761974.0,5.323080062866211
2016-08-01,5.307690143585205,5.023079872131348,5.307690143585205,5.084619998931885,20883232.0,5.084619998931885
2016-08-02,5.269229888916016,5.092309951782227,5.153850078582764,5.230770111083984,12728979.0,5.230770111083984
2016-08-03,5.376920223236084,5.223080158233643,5.300000190734863,5.361539840698242,17657829.0,5.361539840698242
2016-08-04,5.7153801918029785,5.369229793548584,5.446149826049805,5.599999904632568,26491301.0,5.599999904632568
2016-08-05,5.669229984283447,5.5,5.576920032501221,5.538459777832031,15466584.0,5.538459777832031
2016-08-08,5.592309951782227,5.400000095367432,5.484610080718994,5.576920032501221,13351081.0,5.576920032501221
2016-08-09,5.769229888916016,5.553850173950195,5.60768985748291,5.599999904632568,18489690.0,5.599999904632568
2016-08-10,5.615379810333252,5.446149826049805,5.553850173950195,5.5,17888548.0,5.5
2016-08-11,5.515379905700684,5.361539840698242,5.507689952850342,5.369229793548584,15342471.0,5.369229793548584
2016-08-12,5.446149826049805,5.238460063934326,5.407690048217773,5.384610176086426,16339528.0,5.384610176086426
2016-08-15,5.5307698249816895,5.346149921417236,5.400000095367432,5.523079872131348,18740768.0,5.523079872131348
2016-08-16,5.576920032501221,5.4692301750183105,5.523079872131348,5.507689952850342,14597069.0,5.507689952850342
2016-08-17,5.523079872131348,5.346149921417236,5.507689952850342,5.400000095367432,14955626.0,5.400000095367432
2016-08-18,5.861539840698242,5.369229793548584,5.423079967498779,5.730770111083984,34730801.0,5.730770111083984
2016-08-19,5.946149826049805,5.653850078582764,5.692309856414795,5.915380001068115,33899843.0,5.915380001068115
2016-08-22,5.907690048217773,5.730770111083984,5.907690048217773,5.746150016784668,18300893.0,5.746150016784668
2016-08-23,5.823080062866211,5.684619903564453,5.776919841766357,5.761539936065674,9906572.0,5.761539936065674
2016-08-24,5.7846198081970215,5.692309856414795,5.730770111083984,5.730770111083984,9858050.0,5.730770111083984
2016-08-25,5.769229888916016,5.546150207519531,5.546150207519531,5.669229984283447,12932517.0,5.669229984283447
2016-08-26,5.9692301750183105,5.653850078582764,5.7153801918029785,5.753849983215332,18752565.0,5.753849983215332
2016-08-29,5.800000190734863,5.6615400314331055,5.7076897621154785,5.676919937133789,12686982.0,5.676919937133789
2016-08-30,5.769229888916016,5.592309951782227,5.6615400314331055,5.692309856414795,12348974.0,5.692309856414795
2016-08-31,6.199999809265137,5.7153801918029785,5.7153801918029785,6.084619998931885,40521709.0,6.084619998931885
2016-09-01,6.1615400314331055,5.961540222167969,6.038459777832031,6.069230079650879,22535293.0,6.069230079650879
2016-09-02,6.230770111083984,5.992310047149658,6.076920032501221,6.10768985748291,27181858.0,6.10768985748291
2016-09-05,6.169229984283447,6.023079872131348,6.084619998931885,6.115379810333252,17864571.0,6.115379810333252
2016-09-06,6.2076897621154785,6.046150207519531,6.084619998931885,6.169229984283447,17779305.0,6.169229984283447
2016-09-07,6.2076897621154785,6.084619998931885,6.2076897621154785,6.184619903564453,20299411.0,6.184619903564453
2016-09-08,6.39231014251709,6.153850078582764,6.176919937133789,6.384610176086426,31731130.0,6.384610176086426
2016-09-09,6.923079967498779,6.384610176086426,6.384610176086426,6.476920127868652,54944267.0,6.476920127868652
2016-09-12,6.361539840698242,5.961540222167969,6.238460063934326,6.046150207519531,56428699.0,6.046150207519531
2016-09-13,6.453849792480469,6.076920032501221,6.076920032501221,6.430769920349121,31274906.0,6.430769920349121
2016-09-14,6.769229888916016,6.330770015716553,6.376920223236084,6.430769920349121,39744892.0,6.430769920349121
2016-09-19,6.723080158233643,6.153850078582764,6.423079967498779,6.623079776763916,29660043.0,6.623079776763916
2016-09-20,6.830770015716553,6.569230079650879,6.630770206451416,6.599999904632568,20552729.0,6.599999904632568
2016-09-21,6.684619903564453,6.523079872131348,6.561540126800537,6.5307698249816895,14086555.0,6.5307698249816895
2016-09-22,6.746150016784668,6.546150207519531,6.599999904632568,6.599999904632568,16900832.0,6.599999904632568
2016-09-23,6.653850078582764,6.461540222167969,6.569230079650879,6.484610080718994,15810376.0,6.484610080718994
2016-09-26,6.484610080718994,6.253849983215332,6.39231014251709,6.2846198081970215,18513082.0,6.2846198081970215
2016-09-27,6.915380001068115,6.461540222167969,6.615379810333252,6.546150207519531,43948006.0,6.546150207519531
2016-09-28,6.576920032501221,6.2923102378845215,6.430769920349121,6.369229793548584,27519160.0,6.369229793548584
2016-09-29,6.6615400314331055,6.2923102378845215,6.2923102378845215,6.584619998931885,29987326.0,6.584619998931885
2016-09-30,7.246150016784668,6.5,6.546150207519531,7.130770206451416,74660463.0,7.130770206451416
2016-10-10,7.2923102378845215,6.8538498878479,7.061540126800537,7.076920032501221,64545020.0,7.076920032501221
2016-10-11,7.269229888916016,6.961540222167969,6.961540222167969,7.023079872131348,40630379.0,7.023079872131348
2016-10-12,7.061540126800537,6.830770015716553,7.0,6.861539840698242,32368013.0,6.861539840698242
2016-10-13,6.869229793548584,6.676919937133789,6.823080062866211,6.746150016784668,28329407.0,6.746150016784668
2016-10-14,6.961540222167969,6.653850078582764,6.730770111083984,6.938459873199463,27748488.0,6.938459873199463
2016-10-17,6.976920127868652,6.6615400314331055,6.976920127868652,6.753849983215332,24293536.0,6.753849983215332
2016-10-18,6.8384599685668945,6.669229984283447,6.7076897621154785,6.7923102378845215,19344339.0,6.7923102378845215
2016-10-19,7.053850173950195,6.723080158233643,6.761539936065674,6.953849792480469,30000743.0,6.953849792480469
2016-10-20,7.076920032501221,6.7923102378845215,6.900000095367432,6.861539840698242,31191351.0,6.861539840698242
2016-10-21,7.0307698249816895,6.738460063934326,6.861539840698242,6.984610080718994,24087733.0,6.984610080718994
2016-10-24,7.538459777832031,7.007689952850342,7.046150207519531,7.369229793548584,48929414.0,7.369229793548584
2016-10-25,8.10768985748291,7.253849983215332,7.307690143585205,8.10768985748291,77737795.0,8.10768985748291
2016-10-26,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-10-27,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-10-28,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-10-31,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-01,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-02,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-03,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-04,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-07,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-08,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-09,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-10,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-11,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-14,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-15,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-16,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-17,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-18,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-21,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-22,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-23,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-24,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-25,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-28,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-29,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-11-30,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-12-01,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-12-02,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-12-05,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-12-06,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-12-07,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-12-08,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-12-09,8.10768985748291,8.10768985748291,8.10768985748291,8.10768985748291,0.0,8.10768985748291
2016-12-12,8.915379524230957,7.730770111083984,8.438460350036621,8.915379524230957,152762179.0,8.915379524230957
2016-12-13,9.807689666748047,9.176919937133789,9.184619903564453,9.807689666748047,85063167.0,9.807689666748047
2016-12-14,10.7923002243042,10.492300033569336,10.730799674987793,10.7923002243042,32746608.0,10.7923002243042
2016-12-15,11.869199752807617,11.338500022888184,11.53849983215332,11.869199752807617,131656363.0,11.869199752807617
2016-12-16,11.869199752807617,11.869199752807617,11.869199752807617,11.869199752807617,0.0,11.869199752807617
2016-12-19,11.869199752807617,11.869199752807617,11.869199752807617,11.869199752807617,0.0,11.869199752807617
2016-12-20,12.915399551391602,11.146200180053711,11.384599685668945,11.176899909973145,212533213.0,11.176899909973145
2016-12-21,11.161499977111816,10.06149959564209,10.776900291442871,10.43850040435791,201571324.0,10.43850040435791
2016-12-22,10.5,10.03849983215332,10.284600257873535,10.423100471496582,135330569.0,10.423100471496582
2016-12-23,10.53849983215332,9.638460159301758,10.284600257873535,9.769229888916016,132382084.0,9.769229888916016
2016-12-26,10.046199798583984,9.630769729614258,9.815380096435547,10.023099899291992,93136518.0,10.023099899291992
2016-12-27,10.600000381469727,9.769229888916016,9.923080444335938,10.230799674987793,150409421.0,10.230799674987793
2016-12-28,10.684599876403809,9.899999618530273,10.046199798583984,9.938460350036621,149085444.0,9.938460350036621
2016-12-29,10.930800437927246,9.399999618530273,9.653849601745605,10.930800437927246,135396483.0,10.930800437927246
2016-12-30,11.423100471496582,10.176899909973145,11.276900291442871,10.223099708557129,171645323.0,10.223099708557129
2017-01-03,10.39229965209961,9.7846097946167,9.9923095703125,10.153800010681152,95424388.0,10.153800010681152
2017-01-04,10.153800010681152,9.776920318603516,10.100000381469727,9.969229698181152,87607067.0,9.969229698181152
2017-01-05,10.730799674987793,9.876919746398926,9.876919746398926,10.184599876403809,118133278.0,10.184599876403809
2017-01-06,10.100000381469727,9.169230461120605,9.946149826049805,9.176919937133789,124130263.0,9.176919937133789
2017-01-09,9.323080062866211,8.776920318603516,9.0,9.100000381469727,73026107.0,9.100000381469727
2017-01-10,9.253849983215332,8.961540222167969,9.11538028717041,9.046150207519531,49633227.0,9.046150207519531
2017-01-11,9.061539649963379,8.5,8.776920318603516,8.553850173950195,65754798.0,8.553850173950195
2017-01-12,8.807689666748047,8.415379524230957,8.61538028717041,8.600000381469727,61707529.0,8.600000381469727
2017-01-13,8.961540222167969,8.430769920349121,8.600000381469727,8.699999809265137,71838288.0,8.699999809265137
2017-01-16,8.569230079650879,7.830770015716553,8.546150207519531,7.946149826049805,75148453.0,7.946149826049805
2017-01-17,8.223079681396484,7.884610176086426,8.084609985351562,8.153849601745605,50537078.0,8.153849601745605
2017-01-18,8.446149826049805,8.076919555664062,8.161540031433105,8.21537971496582,55967017.0,8.21537971496582
2017-01-19,8.438460350036621,8.084609985351562,8.138460159301758,8.253849983215332,47979188.0,8.253849983215332
2017-01-20,8.600000381469727,8.123080253601074,8.161540031433105,8.461540222167969,54852801.0,8.461540222167969
2017-01-23,8.4923095703125,8.269229888916016,8.338459968566895,8.39231014251709,42377270.0,8.39231014251709
2017-01-24,8.4923095703125,8.146149635314941,8.346150398254395,8.2846097946167,38765775.0,8.2846097946167
2017-01-25,8.5,8.184619903564453,8.269229888916016,8.246150016784668,41274181.0,8.246150016784668
2017-01-26,8.276920318603516,7.676919937133789,8.238459587097168,7.869229793548584,63533354.0,7.869229793548584
2017-02-03,7.915380001068115,7.699999809265137,7.7923102378845215,7.761539936065674,23309079.0,7.761539936065674
2017-02-06,7.984610080718994,7.753849983215332,7.7923102378845215,7.953849792480469,32271636.0,7.953849792480469
2017-02-07,8.423080444335938,7.961540222167969,7.961540222167969,8.361539840698242,61629568.0,8.361539840698242
2017-02-08,8.407690048217773,8.053850173950195,8.269229888916016,8.307689666748047,47971072.0,8.307689666748047
2017-02-09,8.869230270385742,8.192310333251953,8.269229888916016,8.630769729614258,89715870.0,8.630769729614258
2017-02-10,8.661540031433105,8.39231014251709,8.538459777832031,8.538459777832031,50092785.0,8.538459777832031
2017-02-13,8.807689666748047,8.423080444335938,8.461540222167969,8.800000190734863,52011739.0,8.800000190734863
2017-02-14,8.876919746398926,8.553850173950195,8.730770111083984,8.630769729614258,45296074.0,8.630769729614258
2017-02-15,8.800000190734863,8.323080062866211,8.592309951782227,8.753849983215332,60652653.0,8.753849983215332
2017-02-16,8.71537971496582,8.561539649963379,8.646149635314941,8.623080253601074,31095389.0,8.623080253601074
2017-02-17,8.646149635314941,8.11538028717041,8.646149635314941,8.161540031433105,42971111.0,8.161540031433105
2017-02-20,8.138460159301758,7.8384599685668945,8.0076904296875,8.053850173950195,32712999.0,8.053850173950195
2017-02-21,8.21537971496582,7.992310047149658,7.992310047149658,8.123080253601074,22637044.0,8.123080253601074
2017-02-22,8.153849601745605,7.930769920349121,8.069230079650879,8.0,24690311.0,8.0
2017-02-23,8.130769729614258,7.923079967498779,8.0,7.992310047149658,24559342.0,7.992310047149658
2017-02-24,8.046150207519531,7.861539840698242,8.015379905700684,7.946149826049805,20916077.0,7.946149826049805
2017-02-27,7.869229793548584,7.623079776763916,7.861539840698242,7.776919841766357,35130824.0,7.776919841766357
2017-02-28,8.553850173950195,7.7076897621154785,7.769229888916016,8.553850173950195,55750323.0,8.553850173950195
2017-03-01,9.384610176086426,8.461540222167969,8.669230461120605,8.915379524230957,136570592.0,8.915379524230957
2017-03-02,8.830769538879395,8.546150207519531,8.815380096435547,8.60768985748291,62092626.0,8.60768985748291
2017-03-03,8.961540222167969,8.553850173950195,8.553850173950195,8.707690238952637,53166752.0,8.707690238952637
2017-03-06,8.961540222167969,8.484620094299316,8.71537971496582,8.915379524230957,45574783.0,8.915379524230957
2017-03-07,9.530770301818848,8.853850364685059,8.915379524230957,9.230770111083984,85871708.0,9.230770111083984
2017-03-08,9.769229888916016,9.015379905700684,9.600000381469727,9.030770301818848,74287454.0,9.030770301818848
2017-03-09,8.961540222167969,8.61538028717041,8.869230270385742,8.661540031433105,46221341.0,8.661540031433105
2017-03-10,9.461540222167969,8.746150016784668,8.746150016784668,9.176919937133789,81932397.0,9.176919937133789
2017-03-13,9.138460159301758,8.776920318603516,9.061539649963379,9.015379905700684,46125766.0,9.015379905700684
2017-03-14,9.046150207519531,8.738459587097168,8.915379524230957,8.800000190734863,34584226.0,8.800000190734863
2017-03-15,8.915379524230957,8.576919555664062,8.746150016784668,8.676919937133789,29055900.0,8.676919937133789
2017-03-16,8.969229698181152,8.707690238952637,8.769229888916016,8.853850364685059,34459207.0,8.853850364685059
2017-03-17,8.846150398254395,8.638460159301758,8.846150398254395,8.661540031433105,33983348.0,8.661540031433105
2017-03-20,8.661540031433105,8.2846097946167,8.646149635314941,8.415379524230957,34649668.0,8.415379524230957
2017-03-21,8.515379905700684,8.292309761047363,8.346150398254395,8.469229698181152,18915507.0,8.469229698181152
2017-03-22,8.446149826049805,8.176919937133789,8.361539840698242,8.230770111083984,24165645.0,8.230770111083984
2017-03-23,8.515379905700684,8.207690238952637,8.230770111083984,8.376919746398926,27301270.0,8.376919746398926
2017-03-24,8.476920127868652,8.307689666748047,8.323080062866211,8.39231014251709,18174484.0,8.39231014251709
2017-03-27,9.192310333251953,8.430769920349121,8.446149826049805,9.023079872131348,69280955.0,9.023079872131348
2017-03-28,8.915379524230957,8.638460159301758,8.907690048217773,8.753849983215332,37367834.0,8.753849983215332
2017-03-29,9.023079872131348,8.623080253601074,8.707690238952637,8.676919937133789,41117356.0,8.676919937133789
2017-03-30,8.553850173950195,8.238459587097168,8.553850173950195,8.246150016784668,36306552.0,8.246150016784668
2017-03-31,8.376919746398926,8.138460159301758,8.238459587097168,8.330769538879395,19396930.0,8.330769538879395
2017-04-05,8.484620094299316,8.199999809265137,8.253849983215332,8.39231014251709,20650878.0,8.39231014251709
2017-04-06,8.453849792480469,8.269229888916016,8.399999618530273,8.376919746398926,17859299.0,8.376919746398926
2017-04-07,8.369230270385742,8.230770111083984,8.346150398254395,8.238459587097168,18932179.0,8.238459587097168
2017-04-10,8.21537971496582,7.8384599685668945,8.21537971496582,7.992310047149658,25456797.0,7.992310047149658
2017-04-11,8.192310333251953,7.89231014251709,7.9692301750183105,8.169230461120605,21315170.0,8.169230461120605
2017-04-12,8.207690238952637,7.961540222167969,8.207690238952637,8.0076904296875,15801318.0,8.0076904296875
2017-04-13,8.11538028717041,7.923079967498779,7.946149826049805,8.0,10953007.0,8.0
2017-04-14,8.0,8.0,8.0,8.0,0.0,8.0
2017-04-17,7.9692301750183105,7.615379810333252,7.692309856414795,7.746150016784668,20040889.0,7.746150016784668
2017-04-18,7.807690143585205,6.9692301750183105,7.746150016784668,6.9692301750183105,22069451.0,6.9692301750183105
2017-04-19,6.876920223236084,6.269229888916016,6.876920223236084,6.484610080718994,37809950.0,6.484610080718994
2017-04-20,6.630770206451416,6.400000095367432,6.4692301750183105,6.592309951782227,18879155.0,6.592309951782227
2017-04-21,7.115379810333252,5.961540222167969,6.623079776763916,6.9692301750183105,49278006.0,6.9692301750183105
2017-04-24,7.0,6.400000095367432,6.692309856414795,6.738460063934326,31005682.0,6.738460063934326
2017-04-25,6.992310047149658,6.623079776763916,6.669229984283447,6.776919841766357,16725023.0,6.776919841766357
2017-04-26,6.946149826049805,6.546150207519531,6.846149921417236,6.7153801918029785,14547885.0,6.7153801918029785
2017-04-27,6.861539840698242,6.446149826049805,6.669229984283447,6.7153801918029785,16957588.0,6.7153801918029785
2017-04-28,6.7923102378845215,6.630770206451416,6.669229984283447,6.753849983215332,11395993.0,6.753849983215332
2017-05-02,7.369229793548584,6.753849983215332,6.753849983215332,7.253849983215332,32528758.0,7.253849983215332
2017-05-03,7.2846198081970215,7.084619998931885,7.169229984283447,7.123079776763916,17608766.0,7.123079776763916
2017-05-04,7.261539936065674,7.015379905700684,7.123079776763916,7.061540126800537,12901330.0,7.061540126800537
2017-05-05,7.130770206451416,6.869229793548584,7.023079872131348,6.915380001068115,13567911.0,6.915380001068115
2017-05-08,7.061540126800537,6.7846198081970215,6.846149921417236,6.861539840698242,11047076.0,6.861539840698242
2017-05-09,6.961540222167969,6.776919841766357,6.830770015716553,6.884610176086426,8125517.0,6.884610176086426
2017-05-10,6.930769920349121,6.307690143585205,6.884610176086426,6.6615400314331055,15221960.0,6.6615400314331055
2017-05-11,6.738460063934326,6.3538498878479,6.546150207519531,6.669229984283447,14844783.0,6.669229984283447
2017-05-12,6.684619903564453,6.507689952850342,6.599999904632568,6.599999904632568,8962343.0,6.599999904632568
2017-05-15,6.653850078582764,6.576920032501221,6.599999904632568,6.630770206451416,7664495.0,6.630770206451416
2017-05-16,6.738460063934326,6.5,6.623079776763916,6.7076897621154785,9374690.0,6.7076897621154785
2017-05-17,7.038459777832031,6.7076897621154785,6.7153801918029785,6.861539840698242,16604291.0,6.861539840698242
2017-05-18,6.900000095367432,6.738460063934326,6.807690143585205,6.753849983215332,9975993.0,6.753849983215332
2017-05-19,6.984610080718994,6.7076897621154785,6.723080158233643,6.830770015716553,9814364.0,6.830770015716553
2017-05-22,6.938459873199463,6.746150016784668,6.7846198081970215,6.753849983215332,7446387.0,6.753849983215332
2017-05-23,6.823080062866211,6.461540222167969,6.730770111083984,6.515379905700684,11125379.0,6.515379905700684
2017-05-24,6.676919937133789,6.384610176086426,6.538459777832031,6.6461501121521,9798348.0,6.6461501121521
2017-05-25,6.730770111083984,6.546150207519531,6.6461501121521,6.692309856414795,8533618.0,6.692309856414795
2017-05-26,6.7153801918029785,6.584619998931885,6.669229984283447,6.599999904632568,6323850.0,6.599999904632568
2017-05-31,6.976920127868652,6.599999904632568,6.615379810333252,6.961540222167969,20450999.0,6.961540222167969
2017-06-01,7.038459777832031,6.800000190734863,6.930769920349121,6.861539840698242,13811964.0,6.861539840698242
2017-06-02,6.915380001068115,6.7846198081970215,6.7923102378845215,6.846149921417236,9303191.0,6.846149921417236
2017-06-05,6.89231014251709,6.769229888916016,6.861539840698242,6.815380096435547,7552205.0,6.815380096435547
2017-06-06,6.89231014251709,6.776919841766357,6.800000190734863,6.830770015716553,5767127.0,6.830770015716553
2017-06-07,6.946149826049805,6.807690143585205,6.8538498878479,6.89231014251709,11333734.0,6.89231014251709
2017-06-08,6.915380001068115,6.7846198081970215,6.876920223236084,6.800000190734863,9933725.0,6.800000190734863
2017-06-09,6.823080062866211,6.738460063934326,6.7923102378845215,6.823080062866211,6527608.0,6.823080062866211
2017-06-12,6.776919841766357,6.630770206451416,6.769229888916016,6.692309856414795,8838830.0,6.692309856414795
2017-06-13,6.753849983215332,6.630770206451416,6.692309856414795,6.684619903564453,5774080.0,6.684619903564453
2017-06-14,7.2923102378845215,6.653850078582764,6.669229984283447,7.10768985748291,41238060.0,7.10768985748291
2017-06-15,7.10768985748291,6.938459873199463,7.0,6.9692301750183105,25417174.0,6.9692301750183105
2017-06-16,7.099999904632568,6.8384599685668945,6.9692301750183105,6.861539840698242,18621892.0,6.861539840698242
2017-06-19,6.861539840698242,6.861539840698242,6.861539840698242,6.861539840698242,0.0,6.861539840698242
2017-06-20,7.053850173950195,6.807690143585205,6.876920223236084,6.946149826049805,15605201.0,6.946149826049805
2017-06-21,7.023079872131348,6.846149921417236,6.938459873199463,6.907690048217773,11572245.0,6.907690048217773
2017-06-22,6.946149826049805,6.769229888916016,6.923079967498779,6.776919841766357,10267050.0,6.776919841766357
2017-06-23,6.7923102378845215,6.6615400314331055,6.7076897621154785,6.730770111083984,9341334.0,6.730770111083984
2017-06-26,6.930769920349121,6.753849983215332,6.800000190734863,6.846149921417236,10915551.0,6.846149921417236
2017-06-27,7.007689952850342,6.7923102378845215,6.8384599685668945,6.923079967498779,19374634.0,6.923079967498779
2017-06-28,7.130770206451416,6.8538498878479,6.8538498878479,7.038459777832031,23616676.0,7.038459777832031
2017-06-29,7.115379810333252,7.0,7.023079872131348,7.069230079650879,15033613.0,7.069230079650879
2017-06-30,7.115379810333252,7.015379905700684,7.061540126800537,7.023079872131348,9976218.0,7.023079872131348
2017-07-03,7.261539936065674,6.938459873199463,6.984610080718994,7.192309856414795,18676193.0,7.192309856414795
2017-07-04,7.6615400314331055,7.130770206451416,7.153850078582764,7.423079967498779,30544605.0,7.423079967498779
2017-07-05,7.599999904632568,7.323080062866211,7.461540222167969,7.523079872131348,25720125.0,7.523079872131348
2017-07-06,7.584619998931885,7.400000095367432,7.507689952850342,7.515379905700684,16001208.0,7.515379905700684
2017-07-07,8.261540412902832,7.546150207519531,7.561540126800537,8.053850173950195,45989032.0,8.053850173950195
2017-07-10,8.130769729614258,7.846149921417236,7.907690048217773,7.938459873199463,26869766.0,7.938459873199463
2017-07-11,7.953849792480469,7.7153801918029785,7.938459873199463,7.730770111083984,18649649.0,7.730770111083984
2017-07-12,7.807690143585205,7.538459777832031,7.746150016784668,7.6615400314331055,15686061.0,7.6615400314331055
2017-07-13,8.11538028717041,7.753849983215332,7.807690143585205,7.915380001068115,24288551.0,7.915380001068115
2017-07-14,7.876920223236084,7.638460159301758,7.846149921417236,7.746150016784668,13791440.0,7.746150016784668
2017-07-17,8.138460159301758,7.346149921417236,8.038459777832031,7.538459777832031,25342331.0,7.538459777832031
2017-07-18,7.669229984283447,7.369229793548584,7.553850173950195,7.630770206451416,17189576.0,7.630770206451416
2017-07-19,7.8384599685668945,7.553850173950195,7.592309951782227,7.807690143585205,16429246.0,7.807690143585205
2017-07-20,8.230770111083984,7.846149921417236,8.230770111083984,7.8538498878479,28921751.0,7.8538498878479
2017-07-21,8.023079872131348,7.769229888916016,7.884610176086426,7.815380096435547,14321340.0,7.815380096435547
2017-07-24,7.823080062866211,7.553850173950195,7.730770111083984,7.6461501121521,19124244.0,7.6461501121521
2017-07-25,7.684619903564453,7.476920127868652,7.6461501121521,7.523079872131348,12236380.0,7.523079872131348
2017-07-26,7.615379810333252,7.39231014251709,7.546150207519531,7.576920032501221,10478340.0,7.576920032501221
2017-07-27,7.599999904632568,7.369229793548584,7.584619998931885,7.376920223236084,14843332.0,7.376920223236084
2017-07-28,7.484610080718994,7.315380096435547,7.3538498878479,7.376920223236084,9656075.0,7.376920223236084
2017-07-31,7.523079872131348,7.315380096435547,7.423079967498779,7.446149826049805,14603031.0,7.446149826049805
2017-08-01,7.492310047149658,7.3384599685668945,7.453849792480469,7.400000095367432,10773542.0,7.400000095367432
2017-08-02,7.423079967498779,7.115379810333252,7.400000095367432,7.153850078582764,13970405.0,7.153850078582764
2017-08-03,7.384610176086426,7.123079776763916,7.123079776763916,7.300000190734863,13963263.0,7.300000190734863
2017-08-04,7.346149921417236,7.2153801918029785,7.307690143585205,7.300000190734863,9439322.0,7.300000190734863
2017-08-07,7.300000190734863,7.2076897621154785,7.276919841766357,7.238460063934326,6437562.0,7.238460063934326
2017-08-08,7.307690143585205,7.192309856414795,7.199999809265137,7.246150016784668,7234592.0,7.246150016784668
2017-08-09,7.330770015716553,7.192309856414795,7.261539936065674,7.253849983215332,7683371.0,7.253849983215332
2017-08-10,7.246150016784668,6.9692301750183105,7.230770111083984,7.084619998931885,12213630.0,7.084619998931885
2017-08-11,7.076920032501221,6.699999809265137,7.076920032501221,6.769229888916016,20176421.0,6.769229888916016
2017-08-14,6.769229888916016,6.769229888916016,6.769229888916016,6.769229888916016,0.0,6.769229888916016
2017-08-15,6.769229888916016,6.769229888916016,6.769229888916016,6.769229888916016,0.0,6.769229888916016
2017-08-16,7.1461501121521,6.907690048217773,7.061540126800537,6.992310047149658,15198150.0,6.992310047149658
2017-08-17,6.976920127868652,6.869229793548584,6.884610176086426,6.938459873199463,9178930.0,6.938459873199463
2017-08-18,7.169229984283447,6.830770015716553,6.89231014251709,7.092309951782227,15922059.0,7.092309951782227
2017-08-21,7.138460159301758,7.023079872131348,7.092309951782227,7.099999904632568,8811013.0,7.099999904632568
2017-08-22,7.10768985748291,6.938459873199463,7.099999904632568,6.992310047149658,8221266.0,6.992310047149658
2017-08-23,7.069230079650879,6.915380001068115,7.069230079650879,6.946149826049805,6413680.0,6.946149826049805
2017-08-24,7.0,6.861539840698242,6.984610080718994,6.946149826049805,6427135.0,6.946149826049805
2017-08-25,7.115379810333252,6.907690048217773,6.907690048217773,7.0307698249816895,8925976.0,7.0307698249816895
2017-08-28,7.023079872131348,6.923079967498779,7.023079872131348,6.9692301750183105,10300031.0,6.9692301750183105
2017-08-29,7.169229984283447,6.961540222167969,7.0,7.1461501121521,21482667.0,7.1461501121521
2017-08-30,7.2846198081970215,7.076920032501221,7.138460159301758,7.199999809265137,18872620.0,7.199999809265137
2017-08-31,7.230770111083984,7.099999904632568,7.230770111083984,7.184619903564453,9365077.0,7.184619903564453
2017-09-01,7.184619903564453,7.053850173950195,7.184619903564453,7.092309951782227,9614554.0,7.092309951782227
2017-09-04,7.084619998931885,6.992310047149658,7.076920032501221,7.076920032501221,9877140.0,7.076920032501221
2017-09-05,7.092309951782227,6.992310047149658,7.076920032501221,7.038459777832031,9644485.0,7.038459777832031
2017-09-06,7.069230079650879,6.930769920349121,7.038459777832031,7.061540126800537,8771621.0,7.061540126800537
2017-09-07,7.061540126800537,6.946149826049805,7.053850173950195,6.992310047149658,12154870.0,6.992310047149658
2017-09-08,7.130770206451416,6.930769920349121,6.961540222167969,7.038459777832031,14943436.0,7.038459777832031
2017-09-11,7.123079776763916,7.023079872131348,7.023079872131348,7.038459777832031,13378783.0,7.038459777832031
2017-09-12,7.238460063934326,7.038459777832031,7.069230079650879,7.184619903564453,29229830.0,7.184619903564453
2017-09-13,7.4692301750183105,7.138460159301758,7.184619903564453,7.300000190734863,30832291.0,7.300000190734863
2017-09-14,7.253849983215332,7.115379810333252,7.238460063934326,7.153850078582764,16252575.0,7.153850078582764
2017-09-15,7.1461501121521,7.0,7.130770206451416,7.076920032501221,12385230.0,7.076920032501221
2017-09-18,7.084619998931885,6.946149826049805,7.069230079650879,7.038459777832031,14044615.0,7.038459777832031
2017-09-19,7.115379810333252,6.961540222167969,7.046150207519531,7.023079872131348,12491658.0,7.023079872131348
2017-09-20,7.061540126800537,6.961540222167969,7.046150207519531,7.023079872131348,12113998.0,7.023079872131348
2017-09-21,7.0307698249816895,6.915380001068115,7.0307698249816895,6.953849792480469,13340724.0,6.953849792480469
2017-09-22,7.053850173950195,6.884610176086426,6.930769920349121,7.015379905700684,12917548.0,7.015379905700684
2017-09-25,7.0307698249816895,6.930769920349121,6.992310047149658,6.9692301750183105,7011647.0,6.9692301750183105
2017-09-26,6.984610080718994,6.884610176086426,6.938459873199463,6.961540222167969,10193497.0,6.961540222167969
2017-09-27,6.976920127868652,6.89231014251709,6.938459873199463,6.961540222167969,7990076.0,6.961540222167969
2017-09-28,6.961540222167969,6.8538498878479,6.923079967498779,6.946149826049805,10889139.0,6.946149826049805
2017-09-29,7.115379810333252,6.900000095367432,6.938459873199463,7.046150207519531,13951817.0,7.046150207519531
2017-10-09,7.169229984283447,7.023079872131348,7.115379810333252,7.092309951782227,15182376.0,7.092309951782227
2017-10-10,7.184619903564453,7.023079872131348,7.169229984283447,7.053850173950195,9928231.0,7.053850173950195
2017-10-11,7.099999904632568,7.0,7.0307698249816895,7.023079872131348,8703952.0,7.023079872131348
2017-10-12,7.053850173950195,6.984610080718994,7.053850173950195,7.053850173950195,7013938.0,7.053850173950195
2017-10-13,7.069230079650879,7.0,7.053850173950195,7.038459777832031,6015815.0,7.038459777832031
2017-10-16,7.046150207519531,6.761539936065674,7.015379905700684,6.930769920349121,16624358.0,6.930769920349121
2017-10-17,6.915380001068115,6.807690143585205,6.915380001068115,6.869229793548584,8252979.0,6.869229793548584
2017-10-18,6.900000095367432,6.753849983215332,6.869229793548584,6.800000190734863,8773180.0,6.800000190734863
2017-10-19,6.800000190734863,6.638460159301758,6.800000190734863,6.7153801918029785,10626720.0,6.7153801918029785
2017-10-20,6.7153801918029785,6.6615400314331055,6.684619903564453,6.7076897621154785,7101250.0,6.7076897621154785
2017-10-23,6.753849983215332,6.699999809265137,6.730770111083984,6.730770111083984,5669691.0,6.730770111083984
2017-10-24,6.746150016784668,6.615379810333252,6.730770111083984,6.684619903564453,7269081.0,6.684619903564453
2017-10-25,6.730770111083984,6.623079776763916,6.684619903564453,6.7153801918029785,9457241.0,6.7153801918029785
2017-10-26,6.861539840698242,6.653850078582764,6.7153801918029785,6.823080062866211,13369591.0,6.823080062866211
2017-10-27,6.938459873199463,6.7846198081970215,6.830770015716553,6.830770015716553,11940448.0,6.830770015716553
2017-10-30,6.8538498878479,6.653850078582764,6.807690143585205,6.699999809265137,8422629.0,6.699999809265137
2017-10-31,6.7076897621154785,6.653850078582764,6.692309856414795,6.669229984283447,5494269.0,6.669229984283447
2017-11-01,6.692309856414795,6.538459777832031,6.669229984283447,6.676919937133789,12586860.0,6.676919937133789
2017-11-02,6.676919937133789,6.553850173950195,6.630770206451416,6.669229984283447,8919171.0,6.669229984283447
2017-11-03,6.630770206451416,6.446149826049805,6.630770206451416,6.615379810333252,13309090.0,6.615379810333252
2017-11-06,6.615379810333252,6.5,6.538459777832031,6.576920032501221,6691880.0,6.576920032501221
2017-11-07,6.584619998931885,6.5,6.576920032501221,6.576920032501221,9020115.0,6.576920032501221
2017-11-08,6.584619998931885,6.5,6.546150207519531,6.561540126800537,8641038.0,6.561540126800537
2017-11-09,6.738460063934326,6.5307698249816895,6.5307698249816895,6.630770206451416,11164337.0,6.630770206451416
2017-11-10,6.684619903564453,6.569230079650879,6.669229984283447,6.623079776763916,5796247.0,6.623079776763916
2017-11-13,6.638460159301758,6.546150207519531,6.638460159301758,6.592309951782227,5615742.0,6.592309951782227
2017-11-14,6.599999904632568,6.5307698249816895,6.561540126800537,6.584619998931885,8365253.0,6.584619998931885
2017-11-15,6.584619998931885,6.476920127868652,6.576920032501221,6.576920032501221,9171242.0,6.576920032501221
2017-11-16,6.599999904632568,6.507689952850342,6.553850173950195,6.592309951782227,6298891.0,6.592309951782227
2017-11-17,6.599999904632568,6.476920127868652,6.553850173950195,6.584619998931885,11859330.0,6.584619998931885
2017-11-20,6.592309951782227,6.484610080718994,6.5,6.584619998931885,6373123.0,6.584619998931885
2017-11-21,6.592309951782227,6.523079872131348,6.576920032501221,6.584619998931885,8252868.0,6.584619998931885
2017-11-22,6.6461501121521,6.538459777832031,6.538459777832031,6.60768985748291,8866209.0,6.60768985748291
2017-11-23,6.623079776763916,6.507689952850342,6.615379810333252,6.592309951782227,9581152.0,6.592309951782227
2017-11-24,6.592309951782227,6.515379905700684,6.523079872131348,6.584619998931885,11574589.0,6.584619998931885
2017-11-27,6.761539936065674,6.523079872131348,6.553850173950195,6.592309951782227,15739374.0,6.592309951782227
2017-11-28,6.669229984283447,6.553850173950195,6.592309951782227,6.599999904632568,8741734.0,6.599999904632568
2017-11-29,6.623079776763916,6.5307698249816895,6.576920032501221,6.584619998931885,8517537.0,6.584619998931885
2017-11-30,7.130770206451416,6.569230079650879,6.599999904632568,6.669229984283447,38717914.0,6.669229984283447
2017-12-01,6.907690048217773,6.638460159301758,6.676919937133789,6.815380096435547,19174642.0,6.815380096435547
2017-12-04,6.976920127868652,6.723080158233643,6.776919841766357,6.776919841766357,16643413.0,6.776919841766357
2017-12-05,6.800000190734863,6.507689952850342,6.738460063934326,6.60768985748291,16079039.0,6.60768985748291
2017-12-06,6.615379810333252,6.515379905700684,6.584619998931885,6.60768985748291,8687967.0,6.60768985748291
2017-12-07,6.60768985748291,6.546150207519531,6.592309951782227,6.599999904632568,6479310.0,6.599999904632568
2017-12-08,6.638460159301758,6.553850173950195,6.584619998931885,6.615379810333252,6081713.0,6.615379810333252
2017-12-11,6.638460159301758,6.576920032501221,6.60768985748291,6.60768985748291,6752850.0,6.60768985748291
2017-12-12,6.623079776763916,6.584619998931885,6.584619998931885,6.592309951782227,4437160.0,6.592309951782227
2017-12-13,6.638460159301758,6.546150207519531,6.60768985748291,6.60768985748291,6641765.0,6.60768985748291
2017-12-14,6.599999904632568,6.546150207519531,6.599999904632568,6.576920032501221,6990293.0,6.576920032501221
2017-12-15,6.569230079650879,6.5,6.546150207519531,6.561540126800537,9436915.0,6.561540126800537
2017-12-18,6.576920032501221,6.5307698249816895,6.538459777832031,6.553850173950195,3905408.0,6.553850173950195
2017-12-19,6.561540126800537,6.5,6.5307698249816895,6.553850173950195,4607987.0,6.553850173950195
2017-12-20,6.553850173950195,6.430769920349121,6.5307698249816895,6.507689952850342,11774490.0,6.507689952850342
2017-12-21,6.5307698249816895,6.423079967498779,6.4692301750183105,6.523079872131348,10883990.0,6.523079872131348
2017-12-22,6.523079872131348,6.446149826049805,6.492310047149658,6.515379905700684,10513564.0,6.515379905700684
2017-12-25,6.538459777832031,6.446149826049805,6.476920127868652,6.515379905700684,9029512.0,6.515379905700684
2017-12-26,6.5307698249816895,6.461540222167969,6.476920127868652,6.515379905700684,7068374.0,6.515379905700684
2017-12-27,6.5307698249816895,6.484610080718994,6.5,6.523079872131348,6178573.0,6.523079872131348
2017-12-28,6.561540126800537,6.484610080718994,6.5,6.546150207519531,6336591.0,6.546150207519531
2017-12-29,6.576920032501221,6.5,6.523079872131348,6.5307698249816895,4924706.0,6.5307698249816895
2018-01-02,6.538459777832031,6.484610080718994,6.5307698249816895,6.507689952850342,4871569.0,6.507689952850342
2018-01-03,6.546150207519531,6.484610080718994,6.5,6.523079872131348,4720822.0,6.523079872131348
2018-01-04,6.753849983215332,6.5,6.5,6.561540126800537,16220731.0,6.561540126800537
2018-01-05,6.553850173950195,6.461540222167969,6.461540222167969,6.523079872131348,6052280.0,6.523079872131348
2018-01-08,6.538459777832031,6.476920127868652,6.5307698249816895,6.515379905700684,6429423.0,6.515379905700684
2018-01-09,6.538459777832031,6.476920127868652,6.523079872131348,6.515379905700684,7028453.0,6.515379905700684
2018-01-10,6.5307698249816895,6.484610080718994,6.515379905700684,6.515379905700684,6618370.0,6.515379905700684
2018-01-11,6.523079872131348,6.461540222167969,6.5,6.515379905700684,9965540.0,6.515379905700684
2018-01-12,6.515379905700684,6.4692301750183105,6.476920127868652,6.5,5959981.0,6.5
2018-01-15,6.5307698249816895,6.461540222167969,6.484610080718994,6.515379905700684,10350072.0,6.515379905700684
2018-01-16,6.523079872131348,6.484610080718994,6.507689952850342,6.515379905700684,5828225.0,6.515379905700684
2018-01-17,6.538459777832031,6.461540222167969,6.538459777832031,6.515379905700684,10166486.0,6.515379905700684
2018-01-18,6.515379905700684,6.4692301750183105,6.5,6.507689952850342,6553170.0,6.507689952850342
2018-01-19,6.515379905700684,6.476920127868652,6.507689952850342,6.515379905700684,6764695.0,6.515379905700684
2018-01-22,6.515379905700684,6.4692301750183105,6.5,6.507689952850342,8182565.0,6.507689952850342
2018-01-23,6.5,6.4692301750183105,6.5,6.484610080718994,8329360.0,6.484610080718994
2018-01-24,6.476920127868652,6.430769920349121,6.4692301750183105,6.4692301750183105,9898343.0,6.4692301750183105
2018-01-25,6.484610080718994,6.438459873199463,6.476920127868652,6.4692301750183105,5200130.0,6.4692301750183105
2018-01-26,6.446149826049805,6.407690048217773,6.446149826049805,6.438459873199463,8324815.0,6.438459873199463
2018-01-29,6.438459873199463,6.276919841766357,6.438459873199463,6.407690048217773,17886168.0,6.407690048217773
2018-01-30,6.453849792480469,6.315380096435547,6.39231014251709,6.39231014251709,14043776.0,6.39231014251709
2018-01-31,6.415380001068115,6.323080062866211,6.407690048217773,6.3384599685668945,6645600.0,6.3384599685668945
2018-02-01,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-02,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-05,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-06,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-07,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-08,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-09,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-12,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-13,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-14,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-22,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-23,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-26,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-27,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-02-28,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-01,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-02,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-05,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-06,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-07,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-08,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-09,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-12,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-13,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-14,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-15,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-16,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-19,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-20,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-21,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-22,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-23,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-26,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-27,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-28,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-29,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-03-30,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-02,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-03,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-04,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-09,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-10,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-11,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-12,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-13,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-16,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-17,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-18,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-19,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-20,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-23,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-24,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-25,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-26,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-04-27,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-05-02,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-05-03,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-05-04,6.3384599685668945,6.3384599685668945,6.3384599685668945,6.3384599685668945,0.0,6.3384599685668945
2018-05-07,6.2153801918029785,5.138460159301758,5.138460159301758,6.069230079650879,59756963.0,6.069230079650879
2018-05-08,6.230770111083984,5.884610176086426,5.884610176086426,6.1615400314331055,26829977.0,6.1615400314331055
2018-05-09,6.199999809265137,6.046150207519531,6.1615400314331055,6.10768985748291,10123102.0,6.10768985748291
2018-05-10,6.223080158233643,5.923079967498779,6.2153801918029785,5.961540222167969,9786920.0,5.961540222167969
2018-05-11,6.553850173950195,5.953849792480469,6.0,6.39231014251709,31188034.0,6.39231014251709
2018-05-14,6.461540222167969,6.246150016784668,6.376920223236084,6.276919841766357,9596470.0,6.276919841766357
2018-05-15,6.376920223236084,6.246150016784668,6.376920223236084,6.2923102378845215,7999373.0,6.2923102378845215
2018-05-16,6.3384599685668945,6.192309856414795,6.3384599685668945,6.2076897621154785,6004700.0,6.2076897621154785
2018-05-17,6.223080158233643,5.623079776763916,6.192309856414795,5.669229984283447,20209163.0,5.669229984283447
2018-05-18,5.7923102378845215,5.523079872131348,5.584619998931885,5.776919841766357,18138737.0,5.776919841766357
2018-05-21,5.923079967498779,5.753849983215332,5.761539936065674,5.800000190734863,10590580.0,5.800000190734863
2018-05-22,5.946149826049805,5.830770015716553,5.861539840698242,5.900000095367432,8637133.0,5.900000095367432
2018-05-23,5.938459873199463,5.8538498878479,5.861539840698242,5.915380001068115,6990219.0,5.915380001068115
2018-05-24,5.915380001068115,5.699999809265137,5.915380001068115,5.869229793548584,7682482.0,5.869229793548584
2018-05-25,5.869229793548584,5.723080158233643,5.815380096435547,5.823080062866211,6844905.0,5.823080062866211
2018-05-28,5.860000133514404,5.690000057220459,5.860000133514404,5.78000020980835,3541492.0,5.78000020980835
2018-05-29,5.789999961853027,5.579999923706055,5.730000019073486,5.78000020980835,7562405.0,5.78000020980835
2018-05-30,5.78000020980835,5.610000133514404,5.78000020980835,5.630000114440918,4862526.0,5.630000114440918
2018-05-31,5.71999979019165,5.630000114440918,5.639999866485596,5.690000057220459,5437525.0,5.690000057220459
2018-06-01,5.800000190734863,5.519999980926514,5.519999980926514,5.690000057220459,4734334.0,5.690000057220459
2018-06-04,5.739999771118164,5.599999904632568,5.659999847412109,5.71999979019165,8666330.0,5.71999979019165
2018-06-05,5.800000190734863,5.639999866485596,5.800000190734863,5.670000076293945,3211960.0,5.670000076293945
2018-06-06,5.690000057220459,5.599999904632568,5.639999866485596,5.659999847412109,4067630.0,5.659999847412109
2018-06-07,5.670000076293945,5.53000020980835,5.650000095367432,5.579999923706055,7810620.0,5.579999923706055
2018-06-08,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-11,4.880000114440918,4.519999980926514,4.53000020980835,4.519999980926514,43452396.0,4.519999980926514
2018-06-12,4.599999904632568,4.190000057220459,4.409999847412109,4.25,28149957.0,4.25
2018-06-13,4.440000057220459,4.239999771118164,4.269999980926514,4.369999885559082,18823120.0,4.369999885559082
2018-06-14,4.449999809265137,4.289999961853027,4.389999866485596,4.420000076293945,10317660.0,4.420000076293945
2018-06-15,4.690000057220459,4.349999904632568,4.550000190734863,4.420000076293945,20056258.0,4.420000076293945
2018-06-19,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0,4.420000076293945
2018-06-20,4.0,3.5799999237060547,4.0,3.630000114440918,29282228.0,3.630000114440918
2018-06-21,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2018-06-22,4.170000076293945,3.75,4.0,4.079999923706055,42645562.0,4.079999923706055
2018-06-25,4.050000190734863,3.809999942779541,4.010000228881836,3.869999885559082,24351050.0,3.869999885559082
2018-06-26,3.9700000286102295,3.7100000381469727,3.7300000190734863,3.859999895095825,15677491.0,3.859999895095825
2018-06-27,3.950000047683716,3.7699999809265137,3.869999885559082,3.799999952316284,12899372.0,3.799999952316284
2018-06-28,3.8299999237060547,3.5799999237060547,3.7300000190734863,3.5999999046325684,15599080.0,3.5999999046325684
2018-06-29,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684
2018-07-02,4.239999771118164,3.930000066757202,4.019999980926514,4.079999923706055,38035012.0,4.079999923706055
2018-07-03,4.070000171661377,3.930000066757202,3.990000009536743,4.039999961853027,18454889.0,4.039999961853027
2018-07-04,4.150000095367432,3.9200000762939453,4.019999980926514,4.119999885559082,23430675.0,4.119999885559082
2018-07-05,4.239999771118164,4.019999980926514,4.079999923706055,4.03000020980835,19126181.0,4.03000020980835
2018-07-06,4.039999961853027,3.799999952316284,3.9800000190734863,3.9200000762939453,15486544.0,3.9200000762939453
2018-07-09,4.090000152587891,3.9200000762939453,3.930000066757202,4.039999961853027,9651279.0,4.039999961853027
2018-07-10,4.150000095367432,4.0,4.03000020980835,4.059999942779541,9637481.0,4.059999942779541
2018-07-11,3.990000009536743,3.880000114440918,3.990000009536743,3.9100000858306885,9885330.0,3.9100000858306885
2018-07-12,4.050000190734863,3.869999885559082,3.890000104904175,3.990000009536743,7929626.0,3.990000009536743
2018-07-13,4.050000190734863,3.930000066757202,3.9800000190734863,3.950000047683716,5410125.0,3.950000047683716
2018-07-16,4.03000020980835,3.950000047683716,3.950000047683716,3.990000009536743,8653740.0,3.990000009536743
2018-07-17,3.9800000190734863,3.9100000858306885,3.9800000190734863,3.9700000286102295,6719041.0,3.9700000286102295
2018-07-18,4.0,3.9200000762939453,3.990000009536743,3.9200000762939453,6841883.0,3.9200000762939453
2018-07-19,3.9600000381469727,3.809999942779541,3.930000066757202,3.8299999237060547,13337806.0,3.8299999237060547
2018-07-20,3.9000000953674316,3.7699999809265137,3.8299999237060547,3.8499999046325684,5914542.0,3.8499999046325684
2018-07-23,3.9000000953674316,3.8299999237060547,3.859999895095825,3.880000114440918,4420130.0,3.880000114440918
2018-07-24,3.9600000381469727,3.8499999046325684,3.880000114440918,3.950000047683716,7807328.0,3.950000047683716
2018-07-25,4.019999980926514,3.930000066757202,3.950000047683716,3.9700000286102295,7252880.0,3.9700000286102295
2018-07-26,4.369999885559082,4.0,4.0,4.159999847412109,40295478.0,4.159999847412109
2018-07-27,4.119999885559082,3.950000047683716,4.099999904632568,4.039999961853027,24282954.0,4.039999961853027
2018-07-30,4.039999961853027,3.9000000953674316,3.990000009536743,3.9100000858306885,9778960.0,3.9100000858306885
2018-07-31,3.940000057220459,3.869999885559082,3.9000000953674316,3.890000104904175,4738816.0,3.890000104904175
2018-08-01,3.940000057220459,3.819999933242798,3.9100000858306885,3.819999933242798,6657833.0,3.819999933242798
2018-08-02,3.7100000381469727,3.440000057220459,3.7100000381469727,3.5299999713897705,18552517.0,3.5299999713897705
2018-08-03,3.5899999141693115,3.4800000190734863,3.5299999713897705,3.509999990463257,5754277.0,3.509999990463257
2018-08-06,3.549999952316284,3.450000047683716,3.5,3.4800000190734863,5572548.0,3.4800000190734863
2018-08-07,3.740000009536743,3.4800000190734863,3.5,3.700000047683716,9980498.0,3.700000047683716
2018-08-08,3.690000057220459,3.559999942779541,3.690000057220459,3.5799999237060547,6245350.0,3.5799999237060547
2018-08-09,3.640000104904175,3.5399999618530273,3.569999933242798,3.5999999046325684,6174665.0,3.5999999046325684
2018-08-10,3.6700000762939453,3.5799999237060547,3.5999999046325684,3.619999885559082,4083643.0,3.619999885559082
2018-08-13,3.619999885559082,3.559999942779541,3.609999895095825,3.609999895095825,4892200.0,3.609999895095825
2018-08-14,3.609999895095825,3.5199999809265137,3.5399999618530273,3.5799999237060547,4866590.0,3.5799999237060547
2018-08-15,3.5799999237060547,3.4800000190734863,3.559999942779541,3.490000009536743,4508466.0,3.490000009536743
2018-08-16,3.5299999713897705,3.440000057220459,3.440000057220459,3.4600000381469727,4157310.0,3.4600000381469727
2018-08-17,3.6700000762939453,3.4600000381469727,3.4700000286102295,3.509999990463257,11593888.0,3.509999990463257
2018-08-20,3.5199999809265137,3.359999895095825,3.490000009536743,3.4700000286102295,7703894.0,3.4700000286102295
2018-08-21,3.609999895095825,3.4600000381469727,3.4700000286102295,3.5,7842875.0,3.5
2018-08-22,3.509999990463257,3.4200000762939453,3.4700000286102295,3.450000047683716,9238340.0,3.450000047683716
2018-08-23,3.4800000190734863,3.4100000858306885,3.4800000190734863,3.4600000381469727,5730524.0,3.4600000381469727
2018-08-24,3.609999895095825,3.4100000858306885,3.440000057220459,3.4800000190734863,8000730.0,3.4800000190734863
2018-08-27,3.5399999618530273,3.450000047683716,3.450000047683716,3.5199999809265137,5309995.0,3.5199999809265137
2018-08-28,3.549999952316284,3.4800000190734863,3.4800000190734863,3.5,4248260.0,3.5
2018-08-29,3.5199999809265137,3.4600000381469727,3.5,3.4800000190734863,3100070.0,3.4800000190734863
2018-08-30,3.5199999809265137,3.450000047683716,3.490000009536743,3.4600000381469727,4265337.0,3.4600000381469727
2018-08-31,3.4700000286102295,3.4200000762939453,3.450000047683716,3.4700000286102295,2563831.0,3.4700000286102295
2018-09-03,3.5299999713897705,3.4700000286102295,3.490000009536743,3.5,6134390.0,3.5
2018-09-04,3.5299999713897705,3.4600000381469727,3.5,3.509999990463257,11286634.0,3.509999990463257
2018-09-05,3.509999990463257,3.440000057220459,3.509999990463257,3.450000047683716,6508965.0,3.450000047683716
2018-09-06,3.450000047683716,3.3499999046325684,3.4200000762939453,3.390000104904175,6224620.0,3.390000104904175
2018-09-07,3.430000066757202,3.3299999237060547,3.390000104904175,3.359999895095825,5602101.0,3.359999895095825
2018-09-10,3.359999895095825,3.2100000381469727,3.359999895095825,3.2300000190734863,7271450.0,3.2300000190734863
2018-09-11,3.25,3.180000066757202,3.2300000190734863,3.240000009536743,5238540.0,3.240000009536743
2018-09-12,3.4800000190734863,3.2300000190734863,3.240000009536743,3.3499999046325684,10788571.0,3.3499999046325684
2018-09-13,3.3499999046325684,3.259999990463257,3.319999933242798,3.2899999618530273,8390125.0,3.2899999618530273
2018-09-14,3.2899999618530273,3.2300000190734863,3.2699999809265137,3.259999990463257,4262820.0,3.259999990463257
2018-09-17,3.25,3.1500000953674316,3.25,3.1700000762939453,4324830.0,3.1700000762939453
2018-09-18,3.2300000190734863,3.140000104904175,3.1500000953674316,3.2300000190734863,3479255.0,3.2300000190734863
2018-09-19,3.259999990463257,3.200000047683716,3.2200000286102295,3.240000009536743,4583340.0,3.240000009536743
2018-09-20,3.2699999809265137,3.2200000286102295,3.2300000190734863,3.240000009536743,3192414.0,3.240000009536743
2018-09-21,3.2799999713897705,3.2200000286102295,3.240000009536743,3.2699999809265137,3846850.0,3.2699999809265137
2018-09-25,3.2699999809265137,3.2100000381469727,3.240000009536743,3.2699999809265137,4515981.0,3.2699999809265137
2018-09-26,3.299999952316284,3.240000009536743,3.259999990463257,3.2699999809265137,4706390.0,3.2699999809265137
2018-09-27,3.380000114440918,3.240000009536743,3.2699999809265137,3.25,9049135.0,3.25
2018-09-28,3.319999933242798,3.2300000190734863,3.240000009536743,3.319999933242798,5455030.0,3.319999933242798
2018-10-08,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.2300000190734863,3260556.0,3.2300000190734863
2018-10-09,3.259999990463257,3.190000057220459,3.240000009536743,3.25,3307630.0,3.25
2018-10-10,3.25,3.2100000381469727,3.25,3.240000009536743,2191690.0,3.240000009536743
2018-10-11,3.180000066757202,2.9200000762939453,3.180000066757202,2.9200000762939453,12640800.0,2.9200000762939453
2018-10-12,2.950000047683716,2.759999990463257,2.819999933242798,2.9200000762939453,7459541.0,2.9200000762939453
2018-10-15,2.9700000286102295,2.869999885559082,2.930000066757202,2.890000104904175,3038440.0,2.890000104904175
2018-10-16,2.9100000858306885,2.819999933242798,2.869999885559082,2.8499999046325684,3346920.0,2.8499999046325684
2018-10-17,2.940000057220459,2.75,2.869999885559082,2.809999942779541,6363320.0,2.809999942779541
2018-10-18,2.819999933242798,2.7100000381469727,2.809999942779541,2.7100000381469727,4771700.0,2.7100000381469727
2018-10-19,2.75,2.640000104904175,2.680000066757202,2.75,5250590.0,2.75
2018-10-22,2.940000057220459,2.7699999809265137,2.7799999713897705,2.880000114440918,9194368.0,2.880000114440918
2018-10-23,2.9100000858306885,2.8299999237060547,2.890000104904175,2.859999895095825,4542615.0,2.859999895095825
2018-10-24,2.880000114440918,2.8299999237060547,2.8399999141693115,2.8499999046325684,5337530.0,2.8499999046325684
2018-10-25,2.809999942779541,2.7300000190734863,2.759999990463257,2.7899999618530273,7802630.0,2.7899999618530273
2018-10-26,2.8499999046325684,2.799999952316284,2.819999933242798,2.8299999237060547,6165110.0,2.8299999237060547
2018-10-29,2.8499999046325684,2.759999990463257,2.8399999141693115,2.7799999713897705,4581700.0,2.7799999713897705
2018-10-30,2.819999933242798,2.75,2.7699999809265137,2.819999933242798,5793010.0,2.819999933242798
2018-10-31,2.8499999046325684,2.809999942779541,2.819999933242798,2.8499999046325684,6956740.0,2.8499999046325684
2018-11-01,2.880000114440918,2.8299999237060547,2.869999885559082,2.8399999141693115,7526995.0,2.8399999141693115
2018-11-02,3.119999885559082,2.8499999046325684,2.869999885559082,3.0299999713897705,27337786.0,3.0299999713897705
2018-11-05,3.0299999713897705,2.9000000953674316,2.9800000190734863,3.0,17934541.0,3.0
2018-11-06,3.0,3.0,3.0,3.0,0.0,3.0
2018-11-07,3.5,3.25,3.359999895095825,3.259999990463257,55064946.0,3.259999990463257
2018-11-08,3.440000057220459,3.1600000858306885,3.180000066757202,3.3399999141693115,35204704.0,3.3399999141693115
2018-11-09,3.559999942779541,3.2200000286102295,3.259999990463257,3.3399999141693115,28170070.0,3.3399999141693115
2018-11-12,3.4200000762939453,3.259999990463257,3.2799999713897705,3.4100000858306885,23054977.0,3.4100000858306885
2018-11-13,3.5799999237060547,3.3399999141693115,3.3499999046325684,3.5799999237060547,38915914.0,3.5799999237060547
2018-11-14,3.5799999237060547,3.4200000762939453,3.5399999618530273,3.440000057220459,28205539.0,3.440000057220459
2018-11-15,3.4800000190734863,3.380000114440918,3.4200000762939453,3.430000066757202,17113686.0,3.430000066757202
2018-11-16,3.450000047683716,3.380000114440918,3.4100000858306885,3.4000000953674316,14476276.0,3.4000000953674316
2018-11-19,3.440000057220459,3.369999885559082,3.4000000953674316,3.4200000762939453,15964446.0,3.4200000762939453
2018-11-20,3.4100000858306885,3.2300000190734863,3.380000114440918,3.25,16317885.0,3.25
2018-11-21,3.3399999141693115,3.2300000190734863,3.2300000190734863,3.3399999141693115,10347708.0,3.3399999141693115
2018-11-22,3.4700000286102295,3.299999952316284,3.3299999237060547,3.359999895095825,18439970.0,3.359999895095825
2018-11-23,3.380000114440918,3.190000057220459,3.3399999141693115,3.2300000190734863,11824166.0,3.2300000190734863
2018-11-26,3.2699999809265137,3.180000066757202,3.2699999809265137,3.190000057220459,6428066.0,3.190000057220459
2018-11-27,3.2799999713897705,3.200000047683716,3.2100000381469727,3.2300000190734863,6670260.0,3.2300000190734863
2018-11-28,3.2899999618530273,3.180000066757202,3.2300000190734863,3.2699999809265137,6270676.0,3.2699999809265137
2018-11-29,3.299999952316284,3.0999999046325684,3.2799999713897705,3.1500000953674316,7695261.0,3.1500000953674316
2018-11-30,3.2100000381469727,3.059999942779541,3.1500000953674316,3.1600000858306885,6854931.0,3.1600000858306885
2018-12-03,3.3499999046325684,3.240000009536743,3.240000009536743,3.3399999141693115,15703554.0,3.3399999141693115
2018-12-04,3.6500000953674316,3.299999952316284,3.3499999046325684,3.5,31517952.0,3.5
2018-12-05,3.440000057220459,3.359999895095825,3.380000114440918,3.369999885559082,18142935.0,3.369999885559082
2018-12-06,3.369999885559082,3.2699999809265137,3.3399999141693115,3.299999952316284,10634911.0,3.299999952316284
2018-12-07,3.3499999046325684,3.2799999713897705,3.299999952316284,3.2799999713897705,6046379.0,3.2799999713897705
2018-12-10,3.319999933242798,3.2300000190734863,3.2699999809265137,3.299999952316284,6581872.0,3.299999952316284
2018-12-11,3.390000104904175,3.2699999809265137,3.2899999618530273,3.319999933242798,6467980.0,3.319999933242798
2018-12-12,3.359999895095825,3.259999990463257,3.3399999141693115,3.299999952316284,7697383.0,3.299999952316284
2018-12-13,3.3299999237060547,3.2799999713897705,3.2899999618530273,3.309999942779541,6822973.0,3.309999942779541
2018-12-14,3.299999952316284,3.2100000381469727,3.299999952316284,3.2100000381469727,5126580.0,3.2100000381469727
2018-12-17,3.2300000190734863,3.1700000762939453,3.2200000286102295,3.2300000190734863,4159990.0,3.2300000190734863
2018-12-18,3.2300000190734863,3.1700000762939453,3.2100000381469727,3.190000057220459,3113685.0,3.190000057220459
2018-12-19,3.2100000381469727,3.140000104904175,3.190000057220459,3.1600000858306885,3905810.0,3.1600000858306885
2018-12-20,3.180000066757202,3.1500000953674316,3.1600000858306885,3.1700000762939453,2973220.0,3.1700000762939453
2018-12-21,3.1700000762939453,3.069999933242798,3.1600000858306885,3.119999885559082,4125900.0,3.119999885559082
2018-12-24,3.140000104904175,3.0899999141693115,3.0899999141693115,3.130000114440918,2597773.0,3.130000114440918
2018-12-25,3.109999895095825,2.9100000858306885,3.109999895095825,2.9800000190734863,10591955.0,2.9800000190734863
2018-12-26,3.049999952316284,2.9600000381469727,2.990000009536743,2.9800000190734863,4791928.0,2.9800000190734863
2018-12-27,3.049999952316284,2.9000000953674316,3.0299999713897705,2.9000000953674316,6479582.0,2.9000000953674316
2018-12-28,2.940000057220459,2.869999885559082,2.9000000953674316,2.9100000858306885,3653980.0,2.9100000858306885
2019-01-02,2.9200000762939453,2.869999885559082,2.9100000858306885,2.9000000953674316,3185565.0,2.9000000953674316
2019-01-03,2.940000057220459,2.880000114440918,2.9000000953674316,2.9100000858306885,4427750.0,2.9100000858306885
2019-01-04,2.9800000190734863,2.869999885559082,2.9000000953674316,2.9800000190734863,5237888.0,2.9800000190734863
2019-01-07,3.0299999713897705,2.9800000190734863,2.9000000953674316,3.0199999809265137,5485780.0,3.0199999809265137
2019-01-08,3.119999885559082,2.990000009536743,3.0,3.069999933242798,6366010.0,3.069999933242798
2019-01-09,3.109999895095825,3.0299999713897705,3.0799999237060547,3.049999952316284,7525430.0,3.049999952316284
2019-01-10,3.0899999141693115,3.009999990463257,3.069999933242798,3.0399999618530273,5383132.0,3.0399999618530273
2019-01-11,3.0999999046325684,3.009999990463257,3.0299999713897705,3.0999999046325684,7406983.0,3.0999999046325684
2019-01-14,3.119999885559082,3.059999942779541,3.0999999046325684,3.0999999046325684,6512909.0,3.0999999046325684
2019-01-15,3.130000114440918,3.059999942779541,3.0999999046325684,3.119999885559082,6121796.0,3.119999885559082
2019-01-16,3.140000104904175,3.069999933242798,3.130000114440918,3.0999999046325684,5620376.0,3.0999999046325684
2019-01-17,3.1600000858306885,3.049999952316284,3.109999895095825,3.0999999046325684,8542466.0,3.0999999046325684
2019-01-18,3.130000114440918,3.059999942779541,3.0799999237060547,3.0999999046325684,4968210.0,3.0999999046325684
2019-01-21,3.1700000762939453,3.0799999237060547,3.0999999046325684,3.119999885559082,7115744.0,3.119999885559082
2019-01-22,3.180000066757202,3.0799999237060547,3.119999885559082,3.140000104904175,11232887.0,3.140000104904175
2019-01-23,3.25,3.0999999046325684,3.130000114440918,3.140000104904175,27605127.0,3.140000104904175
2019-01-24,3.130000114440918,2.950000047683716,3.130000114440918,3.009999990463257,15888759.0,3.009999990463257
2019-01-25,3.0199999809265137,2.930000066757202,3.0,2.940000057220459,9639022.0,2.940000057220459
2019-01-28,2.9800000190734863,2.9000000953674316,2.9800000190734863,2.9200000762939453,3833289.0,2.9200000762939453
2019-01-29,2.930000066757202,2.7699999809265137,2.9000000953674316,2.8399999141693115,7210544.0,2.8399999141693115
2019-01-30,2.8399999141693115,2.759999990463257,2.809999942779541,2.7699999809265137,4766822.0,2.7699999809265137
2019-01-31,2.8299999237060547,2.640000104904175,2.680000066757202,2.6700000762939453,9120004.0,2.6700000762939453
2019-02-01,2.7699999809265137,2.6600000858306885,2.6600000858306885,2.7699999809265137,3756430.0,2.7699999809265137
2019-02-11,2.8299999237060547,2.75,2.7699999809265137,2.819999933242798,9566095.0,2.819999933242798
2019-02-12,2.869999885559082,2.809999942779541,2.809999942779541,2.859999895095825,7432635.0,2.859999895095825
2019-02-13,2.9100000858306885,2.8399999141693115,2.8499999046325684,2.9000000953674316,8249392.0,2.9000000953674316
2019-02-14,2.9200000762939453,2.8499999046325684,2.9100000858306885,2.9100000858306885,18071971.0,2.9100000858306885
2019-02-15,3.009999990463257,2.890000104904175,2.890000104904175,3.0,24087070.0,3.0
2019-02-18,3.049999952316284,2.9800000190734863,3.0,3.049999952316284,32388763.0,3.049999952316284
2019-02-19,3.0399999618530273,2.9800000190734863,3.0199999809265137,3.0,17001800.0,3.0
2019-02-20,3.0399999618530273,2.9700000286102295,2.990000009536743,3.0199999809265137,15727089.0,3.0199999809265137
2019-02-21,3.0299999713897705,2.9200000762939453,3.0199999809265137,2.940000057220459,18737956.0,2.940000057220459
2019-02-22,3.0299999713897705,2.930000066757202,2.9600000381469727,3.0199999809265137,15583791.0,3.0199999809265137
2019-02-25,3.180000066757202,3.0199999809265137,3.059999942779541,3.1700000762939453,33732759.0,3.1700000762939453
2019-02-26,3.259999990463257,3.109999895095825,3.200000047683716,3.1600000858306885,35572691.0,3.1600000858306885
2019-02-27,3.3499999046325684,3.140000104904175,3.1600000858306885,3.25,52149851.0,3.25
2019-02-28,3.5799999237060547,3.200000047683716,3.2699999809265137,3.5799999237060547,65513987.0,3.5799999237060547
2019-03-01,3.5999999046325684,3.4100000858306885,3.5999999046325684,3.4800000190734863,65762602.0,3.4800000190734863
2019-03-04,3.630000114440918,3.4200000762939453,3.4800000190734863,3.5199999809265137,65977530.0,3.5199999809265137
2019-03-05,3.869999885559082,3.4700000286102295,3.5199999809265137,3.7799999713897705,96609066.0,3.7799999713897705
2019-03-06,3.8499999046325684,3.680000066757202,3.700000047683716,3.809999942779541,69663627.0,3.809999942779541
2019-03-07,3.809999942779541,3.690000057220459,3.759999990463257,3.7699999809265137,60160956.0,3.7699999809265137
2019-03-08,3.700000047683716,3.4000000953674316,3.700000047683716,3.4100000858306885,46862876.0,3.4100000858306885
2019-03-11,3.569999933242798,3.4000000953674316,3.430000066757202,3.549999952316284,31706419.0,3.549999952316284
2019-03-12,3.859999895095825,3.509999990463257,3.569999933242798,3.700000047683716,52787454.0,3.700000047683716
2019-03-13,3.8399999141693115,3.609999895095825,3.680000066757202,3.740000009536743,52447374.0,3.740000009536743
2019-03-14,3.950000047683716,3.619999885559082,3.7100000381469727,3.930000066757202,76593738.0,3.930000066757202
2019-03-15,4.25,3.869999885559082,3.880000114440918,4.019999980926514,80190977.0,4.019999980926514
2019-03-18,4.0,3.7899999618530273,4.0,3.9800000190734863,54455058.0,3.9800000190734863
2019-03-19,3.9600000381469727,3.8399999141693115,3.930000066757202,3.9000000953674316,28489187.0,3.9000000953674316
2019-03-20,3.890000104904175,3.7799999713897705,3.8499999046325684,3.880000114440918,29049120.0,3.880000114440918
2019-03-21,4.0,3.8499999046325684,3.890000104904175,3.890000104904175,31782719.0,3.890000104904175
2019-03-22,3.890000104904175,3.740000009536743,3.890000104904175,3.809999942779541,25451005.0,3.809999942779541
2019-03-25,3.819999933242798,3.690000057220459,3.7200000286102295,3.7799999713897705,17888928.0,3.7799999713897705
2019-03-26,3.809999942779541,3.559999942779541,3.7899999618530273,3.5899999141693115,22225653.0,3.5899999141693115
2019-03-27,3.630000114440918,3.5399999618530273,3.5999999046325684,3.5899999141693115,17555134.0,3.5899999141693115
2019-03-28,3.5799999237060547,3.4800000190734863,3.5799999237060547,3.5,18431644.0,3.5
2019-03-29,3.5799999237060547,3.4100000858306885,3.5299999713897705,3.569999933242798,21479270.0,3.569999933242798
2019-04-01,3.700000047683716,3.569999933242798,3.5799999237060547,3.6700000762939453,21315132.0,3.6700000762939453
2019-04-02,3.7699999809265137,3.680000066757202,3.7100000381469727,3.700000047683716,22715633.0,3.700000047683716
2019-04-03,3.75,3.6500000953674316,3.75,3.7300000190734863,18129000.0,3.7300000190734863
2019-04-04,3.869999885559082,3.7300000190734863,3.740000009536743,3.75,31613922.0,3.75
2019-04-08,3.759999990463257,3.5399999618530273,3.680000066757202,3.630000114440918,33242443.0,3.630000114440918
2019-04-09,3.6600000858306885,3.5299999713897705,3.630000114440918,3.6500000953674316,20115981.0,3.6500000953674316
2019-04-10,3.8299999237060547,3.5799999237060547,3.630000114440918,3.7699999809265137,40396679.0,3.7699999809265137
2019-04-11,3.950000047683716,3.7300000190734863,3.7300000190734863,3.8399999141693115,45635179.0,3.8399999141693115
2019-04-12,3.869999885559082,3.690000057220459,3.819999933242798,3.7699999809265137,25826714.0,3.7699999809265137
2019-04-15,3.859999895095825,3.759999990463257,3.819999933242798,3.8499999046325684,23240115.0,3.8499999046325684
2019-04-16,4.150000095367432,3.7699999809265137,3.8299999237060547,4.059999942779541,59327386.0,4.059999942779541
2019-04-17,4.079999923706055,3.9600000381469727,4.010000228881836,4.019999980926514,34831907.0,4.019999980926514
2019-04-18,4.190000057220459,3.9700000286102295,4.0,3.990000009536743,36721261.0,3.990000009536743
2019-04-19,3.990000009536743,3.8499999046325684,3.940000057220459,3.9800000190734863,28353730.0,3.9800000190734863
2019-04-22,3.940000057220459,3.809999942779541,3.890000104904175,3.859999895095825,23633648.0,3.859999895095825
2019-04-23,3.859999895095825,3.680000066757202,3.8299999237060547,3.680000066757202,21506130.0,3.680000066757202
2019-04-24,3.75,3.619999885559082,3.680000066757202,3.7200000286102295,11390873.0,3.7200000286102295
2019-04-25,3.7200000286102295,3.4700000286102295,3.7200000286102295,3.5,18086709.0,3.5
2019-04-26,3.569999933242798,3.450000047683716,3.4600000381469727,3.5,11027526.0,3.5
2019-05-06,3.180000066757202,2.9600000381469727,3.180000066757202,3.0299999713897705,17002307.0,3.0299999713897705
2019-05-07,3.130000114440918,3.049999952316284,3.069999933242798,3.0799999237060547,8437118.0,3.0799999237060547
2019-05-08,3.2799999713897705,3.0,3.0399999618530273,3.1500000953674316,11308438.0,3.1500000953674316
2019-05-09,3.1600000858306885,3.0899999141693115,3.0999999046325684,3.119999885559082,8465014.0,3.119999885559082
2019-05-10,3.240000009536743,3.0799999237060547,3.140000104904175,3.180000066757202,11797059.0,3.180000066757202
2019-05-13,3.0899999141693115,2.9800000190734863,3.049999952316284,3.0,21551070.0,3.0
2019-05-14,3.009999990463257,2.940000057220459,2.9600000381469727,2.950000047683716,8562497.0,2.950000047683716
2019-05-15,3.0399999618530273,2.9700000286102295,2.990000009536743,3.0199999809265137,10460562.0,3.0199999809265137
2019-05-16,3.0799999237060547,3.0199999809265137,3.0299999713897705,3.049999952316284,9334937.0,3.049999952316284
2019-05-17,3.069999933242798,2.880000114440918,3.049999952316284,2.890000104904175,13501501.0,2.890000104904175
2019-05-20,2.9100000858306885,2.690000057220459,2.890000104904175,2.859999895095825,12485721.0,2.859999895095825
2019-05-21,2.9100000858306885,2.819999933242798,2.880000114440918,2.9000000953674316,7064126.0,2.9000000953674316
2019-05-22,2.9000000953674316,2.7699999809265137,2.869999885559082,2.7699999809265137,11542055.0,2.7699999809265137
2019-05-23,2.8399999141693115,2.7300000190734863,2.740000009536743,2.7699999809265137,9807171.0,2.7699999809265137
2019-05-24,2.8299999237060547,2.75,2.7699999809265137,2.759999990463257,6955870.0,2.759999990463257
2019-05-27,2.7799999713897705,2.6500000953674316,2.740000009536743,2.759999990463257,17792250.0,2.759999990463257
2019-05-28,2.799999952316284,2.7200000286102295,2.740000009536743,2.740000009536743,10407582.0,2.740000009536743
2019-05-29,2.759999990463257,2.7200000286102295,2.7300000190734863,2.7300000190734863,8498711.0,2.7300000190734863
2019-05-30,2.75,2.6500000953674316,2.740000009536743,2.700000047683716,10747091.0,2.700000047683716
2019-05-31,2.740000009536743,2.680000066757202,2.690000057220459,2.700000047683716,7845960.0,2.700000047683716
2019-06-03,2.7100000381469727,2.4600000381469727,2.7100000381469727,2.5,23584346.0,2.5
2019-06-04,2.5399999618530273,2.430000066757202,2.5299999713897705,2.450000047683716,11978141.0,2.450000047683716
2019-06-05,2.4800000190734863,2.2100000381469727,2.4800000190734863,2.2100000381469727,48549361.0,2.2100000381469727
2019-06-06,2.2699999809265137,2.130000114440918,2.130000114440918,2.2300000190734863,28638264.0,2.2300000190734863
2019-06-10,2.309999942779541,2.2300000190734863,2.2300000190734863,2.25,17350225.0,2.25
2019-06-11,2.4200000762939453,2.240000009536743,2.25,2.369999885559082,20080025.0,2.369999885559082
2019-06-12,2.4000000953674316,2.309999942779541,2.390000104904175,2.309999942779541,12852771.0,2.309999942779541
2019-06-13,2.5399999618530273,2.319999933242798,2.319999933242798,2.5399999618530273,33743147.0,2.5399999618530273
2019-06-14,2.5299999713897705,2.299999952316284,2.509999990463257,2.3299999237060547,35179156.0,2.3299999237060547
2019-06-17,2.559999942779541,2.299999952316284,2.3399999141693115,2.380000114440918,26432957.0,2.380000114440918
2019-06-18,2.4700000286102295,2.3299999237060547,2.3399999141693115,2.4000000953674316,21795420.0,2.4000000953674316
2019-06-19,2.5,2.4100000858306885,2.4800000190734863,2.4200000762939453,18692084.0,2.4200000762939453
2019-06-20,2.5199999809265137,2.4000000953674316,2.4100000858306885,2.450000047683716,18875395.0,2.450000047683716
2019-06-21,2.5799999237060547,2.4700000286102295,2.490000009536743,2.549999952316284,27352790.0,2.549999952316284
2019-06-24,2.6700000762939453,2.490000009536743,2.640000104904175,2.509999990463257,23727661.0,2.509999990463257
2019-06-25,2.5799999237060547,2.4800000190734863,2.569999933242798,2.5299999713897705,20431364.0,2.5299999713897705
2019-06-26,2.5999999046325684,2.4800000190734863,2.5399999618530273,2.5399999618530273,17265295.0,2.5399999618530273
2019-06-27,2.549999952316284,2.4700000286102295,2.5199999809265137,2.490000009536743,18970719.0,2.490000009536743
2019-06-28,2.509999990463257,2.4100000858306885,2.5,2.430000066757202,11859934.0,2.430000066757202
2019-07-01,2.5,2.440000057220459,2.4800000190734863,2.4600000381469727,14438632.0,2.4600000381469727
2019-07-02,2.490000009536743,2.4200000762939453,2.490000009536743,2.430000066757202,10751800.0,2.430000066757202
2019-07-03,2.450000047683716,2.3399999141693115,2.450000047683716,2.369999885559082,12498880.0,2.369999885559082
2019-07-04,2.390000104904175,2.3299999237060547,2.380000114440918,2.3499999046325684,9854250.0,2.3499999046325684
2019-07-05,2.3399999141693115,2.240000009536743,2.309999942779541,2.319999933242798,16140856.0,2.319999933242798
2019-07-08,2.319999933242798,2.190000057220459,2.309999942779541,2.200000047683716,16791362.0,2.200000047683716
2019-07-09,2.25,2.180000066757202,2.200000047683716,2.240000009536743,9288131.0,2.240000009536743
2019-07-10,2.2699999809265137,2.2200000286102295,2.25,2.2300000190734863,7548300.0,2.2300000190734863
2019-07-11,2.259999990463257,2.2100000381469727,2.240000009536743,2.2200000286102295,6762583.0,2.2200000286102295
2019-07-12,2.240000009536743,2.190000057220459,2.2200000286102295,2.240000009536743,5350136.0,2.240000009536743
2019-07-15,2.259999990463257,2.180000066757202,2.240000009536743,2.240000009536743,9845886.0,2.240000009536743
2019-07-16,2.259999990463257,2.2200000286102295,2.2200000286102295,2.240000009536743,7707618.0,2.240000009536743
2019-07-17,2.240000009536743,2.200000047683716,2.240000009536743,2.2200000286102295,8644750.0,2.2200000286102295
2019-07-18,2.2100000381469727,2.130000114440918,2.2100000381469727,2.1500000953674316,12205594.0,2.1500000953674316
2019-07-19,2.190000057220459,2.140000104904175,2.140000104904175,2.1600000858306885,7201299.0,2.1600000858306885
2019-07-22,2.180000066757202,2.0199999809265137,2.1600000858306885,2.049999952316284,11804266.0,2.049999952316284
2019-07-23,2.119999885559082,2.0399999618530273,2.059999942779541,2.109999895095825,8912160.0,2.109999895095825
2019-07-24,2.319999933242798,2.109999895095825,2.119999885559082,2.319999933242798,28974106.0,2.319999933242798
2019-07-25,2.5399999618530273,2.3299999237060547,2.3399999141693115,2.3399999141693115,55066145.0,2.3399999141693115
2019-07-26,2.369999885559082,2.2699999809265137,2.309999942779541,2.2899999618530273,24077334.0,2.2899999618530273
2019-07-29,2.319999933242798,2.200000047683716,2.309999942779541,2.2200000286102295,23040224.0,2.2200000286102295
2019-07-30,2.440000057220459,2.25,2.259999990463257,2.440000057220459,16944903.0,2.440000057220459
2019-07-31,2.680000066757202,2.440000057220459,2.490000009536743,2.680000066757202,68456711.0,2.680000066757202
2019-08-01,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,14526512.0,2.950000047683716
2019-08-02,3.180000066757202,2.799999952316284,3.0999999046325684,2.9800000190734863,142589669.0,2.9800000190734863
2019-08-05,2.950000047683716,2.680000066757202,2.9100000858306885,2.680000066757202,81422259.0,2.680000066757202
2019-08-06,2.630000114440918,2.4100000858306885,2.5,2.549999952316284,70173934.0,2.549999952316284
2019-08-07,2.569999933242798,2.380000114440918,2.4800000190734863,2.440000057220459,45525494.0,2.440000057220459
2019-08-08,2.6500000953674316,2.4100000858306885,2.4200000762939453,2.5299999713897705,47815732.0,2.5299999713897705
2019-08-09,2.5399999618530273,2.4000000953674316,2.509999990463257,2.4100000858306885,35808987.0,2.4100000858306885
2019-08-12,2.4100000858306885,2.259999990463257,2.4100000858306885,2.359999895095825,31145371.0,2.359999895095825
2019-08-13,2.369999885559082,2.259999990463257,2.369999885559082,2.2899999618530273,25635281.0,2.2899999618530273
2019-08-14,2.3399999141693115,2.2699999809265137,2.319999933242798,2.2699999809265137,22695828.0,2.2699999809265137
2019-08-15,2.2899999618530273,2.119999885559082,2.1500000953674316,2.2899999618530273,26207785.0,2.2899999618530273
2019-08-16,2.3299999237060547,2.25,2.2799999713897705,2.259999990463257,17743880.0,2.259999990463257
2019-08-19,2.309999942779541,2.240000009536743,2.240000009536743,2.309999942779541,21599930.0,2.309999942779541
2019-08-20,2.3299999237060547,2.2699999809265137,2.299999952316284,2.299999952316284,21606518.0,2.299999952316284
2019-08-21,2.5299999713897705,2.25,2.299999952316284,2.5299999713897705,27165635.0,2.5299999713897705
2019-08-22,2.7799999713897705,2.700000047683716,2.7799999713897705,2.7799999713897705,34853679.0,2.7799999713897705
2019-08-23,3.059999942779541,2.869999885559082,2.930000066757202,3.059999942779541,118454584.0,3.059999942779541
2019-08-26,3.2699999809265137,2.9000000953674316,2.9600000381469727,2.950000047683716,120971381.0,2.950000047683716
2019-08-27,3.1500000953674316,2.7799999713897705,2.890000104904175,3.0399999618530273,99071377.0,3.0399999618530273
2019-08-28,3.059999942779541,2.809999942779541,2.9800000190734863,2.8499999046325684,69150482.0,2.8499999046325684
2019-08-29,3.069999933242798,2.8299999237060547,2.9100000858306885,2.8399999141693115,65056676.0,2.8399999141693115
2019-08-30,2.9000000953674316,2.559999942779541,2.9000000953674316,2.559999942779541,91621838.0,2.559999942779541
2019-09-02,2.5999999046325684,2.490000009536743,2.5899999141693115,2.559999942779541,47159690.0,2.559999942779541
2019-09-03,2.630000114440918,2.5,2.5799999237060547,2.549999952316284,33611972.0,2.549999952316284
2019-09-04,2.759999990463257,2.5299999713897705,2.5299999713897705,2.640000104904175,55750994.0,2.640000104904175
2019-09-05,2.7100000381469727,2.5999999046325684,2.6500000953674316,2.6500000953674316,46448990.0,2.6500000953674316
2019-09-06,2.8399999141693115,2.630000114440918,2.630000114440918,2.7200000286102295,48813168.0,2.7200000286102295
2019-09-09,2.8299999237060547,2.700000047683716,2.759999990463257,2.759999990463257,35387222.0,2.759999990463257
2019-09-10,2.7699999809265137,2.7100000381469727,2.75,2.759999990463257,29433607.0,2.759999990463257
2019-09-11,2.9200000762939453,2.7799999713897705,2.7899999618530273,2.8299999237060547,50446753.0,2.8299999237060547
2019-09-12,2.819999933242798,2.700000047683716,2.799999952316284,2.759999990463257,30539028.0,2.759999990463257
2019-09-16,2.7699999809265137,2.7200000286102295,2.7699999809265137,2.7300000190734863,20037684.0,2.7300000190734863
2019-09-17,2.7200000286102295,2.609999895095825,2.7100000381469727,2.630000114440918,22372340.0,2.630000114440918
2019-09-18,2.6700000762939453,2.619999885559082,2.640000104904175,2.6500000953674316,13317800.0,2.6500000953674316
2019-09-19,2.680000066757202,2.5899999141693115,2.630000114440918,2.6700000762939453,14983933.0,2.6700000762939453
2019-09-20,2.6700000762939453,2.619999885559082,2.6600000858306885,2.640000104904175,11217455.0,2.640000104904175
2019-09-23,2.640000104904175,2.549999952316284,2.5999999046325684,2.5799999237060547,11477232.0,2.5799999237060547
2019-09-24,2.640000104904175,2.5799999237060547,2.5899999141693115,2.5899999141693115,10427187.0,2.5899999141693115
2019-09-25,2.5999999046325684,2.509999990463257,2.5999999046325684,2.5299999713897705,12539565.0,2.5299999713897705
2019-09-26,2.5399999618530273,2.4000000953674316,2.509999990463257,2.4100000858306885,15201512.0,2.4100000858306885
2019-09-27,2.5199999809265137,2.359999895095825,2.4000000953674316,2.4800000190734863,13024349.0,2.4800000190734863
2019-09-30,2.5,2.450000047683716,2.4800000190734863,2.450000047683716,7908365.0,2.450000047683716
2019-10-08,2.700000047683716,2.4200000762939453,2.450000047683716,2.700000047683716,27991713.0,2.700000047683716
2019-10-09,2.890000104904175,2.7300000190734863,2.799999952316284,2.759999990463257,64515228.0,2.759999990463257
2019-10-10,2.8499999046325684,2.5999999046325684,2.759999990463257,2.740000009536743,40085180.0,2.740000009536743
2019-10-11,2.930000066757202,2.690000057220459,2.7200000286102295,2.7899999618530273,45154031.0,2.7899999618530273
2019-10-14,2.880000114440918,2.740000009536743,2.7899999618530273,2.7699999809265137,34656020.0,2.7699999809265137
2019-10-15,2.819999933242798,2.690000057220459,2.7200000286102295,2.7799999713897705,29043029.0,2.7799999713897705
2019-10-16,2.819999933242798,2.680000066757202,2.819999933242798,2.700000047683716,20123990.0,2.700000047683716
2019-10-17,2.759999990463257,2.6700000762939453,2.740000009536743,2.6700000762939453,15758170.0,2.6700000762939453
2019-10-18,2.700000047683716,2.559999942779541,2.640000104904175,2.680000066757202,21315579.0,2.680000066757202
2019-10-21,2.6700000762939453,2.569999933242798,2.6600000858306885,2.5899999141693115,15009961.0,2.5899999141693115
2019-10-22,2.630000114440918,2.5799999237060547,2.630000114440918,2.619999885559082,10821631.0,2.619999885559082
2019-10-23,2.630000114440918,2.569999933242798,2.630000114440918,2.5799999237060547,12282780.0,2.5799999237060547
2019-10-24,2.5799999237060547,2.5399999618530273,2.549999952316284,2.549999952316284,8672720.0,2.549999952316284
2019-10-25,2.809999942779541,2.5199999809265137,2.549999952316284,2.809999942779541,21121550.0,2.809999942779541
2019-10-28,2.9600000381469727,2.809999942779541,2.869999885559082,2.880000114440918,71860760.0,2.880000114440918
2019-10-29,2.869999885559082,2.759999990463257,2.869999885559082,2.819999933242798,33097035.0,2.819999933242798
2019-10-30,2.7899999618530273,2.680000066757202,2.75,2.7200000286102295,24679563.0,2.7200000286102295
2019-10-31,2.75,2.6500000953674316,2.75,2.6600000858306885,15606360.0,2.6600000858306885
2019-11-01,2.700000047683716,2.609999895095825,2.680000066757202,2.680000066757202,15603430.0,2.680000066757202
2019-11-04,2.950000047683716,2.6500000953674316,2.680000066757202,2.8299999237060547,61959410.0,2.8299999237060547
2019-11-05,2.8399999141693115,2.7300000190734863,2.799999952316284,2.8299999237060547,38757909.0,2.8299999237060547
2019-11-06,2.819999933242798,2.7100000381469727,2.799999952316284,2.7300000190734863,26346455.0,2.7300000190734863
2019-11-07,2.890000104904175,2.7200000286102295,2.740000009536743,2.809999942779541,26932250.0,2.809999942779541
2019-11-08,2.8499999046325684,2.7699999809265137,2.8499999046325684,2.819999933242798,19588530.0,2.819999933242798
2019-11-11,2.940000057220459,2.7300000190734863,2.799999952316284,2.869999885559082,36875724.0,2.869999885559082
2019-11-12,3.1600000858306885,2.799999952316284,2.8399999141693115,3.049999952316284,80277041.0,3.049999952316284
2019-11-13,3.1500000953674316,2.9600000381469727,3.0,3.049999952316284,54393858.0,3.049999952316284
2019-11-14,3.0299999713897705,2.890000104904175,3.009999990463257,2.9700000286102295,37602772.0,2.9700000286102295
2019-11-15,2.9700000286102295,2.8499999046325684,2.930000066757202,2.8499999046325684,26369560.0,2.8499999046325684
2019-11-18,2.890000104904175,2.7799999713897705,2.809999942779541,2.869999885559082,24337389.0,2.869999885559082
2019-11-19,2.940000057220459,2.8399999141693115,2.869999885559082,2.890000104904175,21875300.0,2.890000104904175
2019-11-20,3.0399999618530273,2.8499999046325684,2.890000104904175,2.9800000190734863,36833560.0,2.9800000190734863
2019-11-21,3.0299999713897705,2.880000114440918,2.940000057220459,2.9000000953674316,25686357.0,2.9000000953674316
2019-11-22,2.930000066757202,2.809999942779541,2.890000104904175,2.819999933242798,24116467.0,2.819999933242798
2019-11-25,2.880000114440918,2.75,2.8399999141693115,2.880000114440918,21337927.0,2.880000114440918
2019-11-26,2.869999885559082,2.8299999237060547,2.859999895095825,2.8499999046325684,11416300.0,2.8499999046325684
2019-11-27,2.869999885559082,2.809999942779541,2.8499999046325684,2.8399999141693115,11494735.0,2.8399999141693115
2019-11-28,2.859999895095825,2.759999990463257,2.819999933242798,2.7699999809265137,16649632.0,2.7699999809265137
2019-11-29,2.75,2.559999942779541,2.75,2.6500000953674316,30537141.0,2.6500000953674316
2019-12-02,2.6500000953674316,2.569999933242798,2.569999933242798,2.5999999046325684,16699651.0,2.5999999046325684
2019-12-03,2.6700000762939453,2.619999885559082,2.630000114440918,2.6500000953674316,13382079.0,2.6500000953674316
2019-12-04,2.6700000762939453,2.619999885559082,2.6500000953674316,2.6500000953674316,8573222.0,2.6500000953674316
2019-12-05,2.7699999809265137,2.6500000953674316,2.6600000858306885,2.690000057220459,18959742.0,2.690000057220459
2019-12-06,2.700000047683716,2.630000114440918,2.680000066757202,2.680000066757202,13401298.0,2.680000066757202
2019-12-09,2.690000057220459,2.6500000953674316,2.690000057220459,2.6700000762939453,9597530.0,2.6700000762939453
2019-12-10,2.690000057220459,2.6500000953674316,2.6500000953674316,2.680000066757202,11704934.0,2.680000066757202
2019-12-11,2.680000066757202,2.6500000953674316,2.6700000762939453,2.6700000762939453,8567957.0,2.6700000762939453
2019-12-12,2.6700000762939453,2.5799999237060547,2.6600000858306885,2.5799999237060547,16338783.0,2.5799999237060547
2019-12-13,2.7200000286102295,2.569999933242798,2.569999933242798,2.6600000858306885,20416049.0,2.6600000858306885
2019-12-16,2.6700000762939453,2.630000114440918,2.6700000762939453,2.6700000762939453,14160966.0,2.6700000762939453
2019-12-17,2.8299999237060547,2.630000114440918,2.6700000762939453,2.7200000286102295,28763239.0,2.7200000286102295
2019-12-18,2.759999990463257,2.680000066757202,2.7100000381469727,2.740000009536743,19318544.0,2.740000009536743
2019-12-19,2.759999990463257,2.7100000381469727,2.740000009536743,2.75,14080781.0,2.75
2019-12-20,2.7699999809265137,2.680000066757202,2.740000009536743,2.690000057220459,16306472.0,2.690000057220459
2019-12-23,2.690000057220459,2.609999895095825,2.6700000762939453,2.619999885559082,14941532.0,2.619999885559082
2019-12-24,2.740000009536743,2.619999885559082,2.619999885559082,2.690000057220459,12951784.0,2.690000057220459
2019-12-25,2.7300000190734863,2.6500000953674316,2.690000057220459,2.6700000762939453,12326764.0,2.6700000762939453
2019-12-26,2.680000066757202,2.640000104904175,2.6700000762939453,2.6600000858306885,9599230.0,2.6600000858306885
2019-12-27,2.7100000381469727,2.6500000953674316,2.6700000762939453,2.6600000858306885,15122110.0,2.6600000858306885
2019-12-30,2.75,2.5899999141693115,2.640000104904175,2.7100000381469727,26393519.0,2.7100000381469727
2019-12-31,2.7100000381469727,2.6500000953674316,2.690000057220459,2.6700000762939453,15073490.0,2.6700000762939453
2020-01-02,2.7200000286102295,2.680000066757202,2.690000057220459,2.700000047683716,18621048.0,2.700000047683716
2020-01-03,2.7300000190734863,2.680000066757202,2.7100000381469727,2.700000047683716,15138471.0,2.700000047683716
2020-01-06,2.740000009536743,2.6600000858306885,2.690000057220459,2.7100000381469727,20883585.0,2.7100000381469727
2020-01-07,2.740000009536743,2.680000066757202,2.690000057220459,2.7300000190734863,20766403.0,2.7300000190734863
2020-01-08,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,26073180.0,2.6500000953674316
2020-01-09,2.690000057220459,2.6500000953674316,2.6600000858306885,2.680000066757202,19186403.0,2.680000066757202
2020-01-10,2.7100000381469727,2.6700000762939453,2.700000047683716,2.680000066757202,16746712.0,2.680000066757202
2020-01-13,2.680000066757202,2.680000066757202,2.680000066757202,2.680000066757202,11231600.0,2.680000066757202
2020-01-14,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,15192279.0,2.6500000953674316
2020-01-15,2.6700000762939453,2.609999895095825,2.640000104904175,2.6500000953674316,15264398.0,2.6500000953674316
2020-01-16,2.640000104904175,2.5899999141693115,2.640000104904175,2.5899999141693115,13091560.0,2.5899999141693115
2020-01-17,2.619999885559082,2.569999933242798,2.5899999141693115,2.569999933242798,7863110.0,2.569999933242798
2020-01-20,2.5899999141693115,2.549999952316284,2.559999942779541,2.559999942779541,9544551.0,2.559999942779541
2020-01-21,2.549999952316284,2.4700000286102295,2.549999952316284,2.490000009536743,12085950.0,2.490000009536743
2020-01-22,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,7657800.0,2.240000009536743
2020-01-23,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,14633800.0,2.0199999809265137
2020-02-03,1.8200000524520874,1.8200000524520874,1.8200000524520874,1.8200000524520874,1601200.0,1.8200000524520874
2020-02-04,1.8200000524520874,1.6399999856948853,1.6399999856948853,1.7100000381469727,44474857.0,1.7100000381469727
2020-02-05,1.8600000143051147,1.6699999570846558,1.6799999475479126,1.809999942779541,27594980.0,1.809999942779541
2020-02-06,1.8600000143051147,1.75,1.8200000524520874,1.8200000524520874,24117060.0,1.8200000524520874
2020-02-07,2.0,1.7799999713897705,1.7999999523162842,1.940000057220459,35899257.0,1.940000057220459
2020-02-10,1.9900000095367432,1.899999976158142,1.909999966621399,1.9700000286102295,23769443.0,1.9700000286102295
2020-02-11,2.0999999046325684,1.940000057220459,1.9700000286102295,2.0299999713897705,28277356.0,2.0299999713897705
2020-02-12,2.0299999713897705,1.9800000190734863,2.009999990463257,2.009999990463257,16178201.0,2.009999990463257
2020-02-13,2.0199999809265137,1.9500000476837158,2.009999990463257,1.9500000476837158,17309256.0,1.9500000476837158
2020-02-14,1.9700000286102295,1.899999976158142,1.940000057220459,1.9199999570846558,15383091.0,1.9199999570846558
2020-02-17,2.049999952316284,1.899999976158142,1.899999976158142,1.9900000095367432,17164608.0,1.9900000095367432
2020-02-18,2.0299999713897705,1.9800000190734863,2.0,2.0199999809265137,16361639.0,2.0199999809265137
2020-02-19,2.0899999141693115,2.0,2.009999990463257,2.0299999713897705,24496038.0,2.0299999713897705
2020-02-20,2.049999952316284,2.009999990463257,2.0299999713897705,2.0399999618530273,20246268.0,2.0399999618530273
2020-02-21,2.1500000953674316,2.0299999713897705,2.0399999618530273,2.109999895095825,31689044.0,2.109999895095825
2020-02-24,2.119999885559082,2.059999942779541,2.0899999141693115,2.0799999237060547,25332956.0,2.0799999237060547
2020-02-25,2.059999942779541,1.9600000381469727,2.059999942779541,2.0399999618530273,25382515.0,2.0399999618530273
2020-02-26,2.240000009536743,1.9900000095367432,2.0,2.240000009536743,19523259.0,2.240000009536743
2020-02-27,2.4600000381469727,2.25,2.3299999237060547,2.4600000381469727,88891231.0,2.4600000381469727
2020-02-28,2.690000057220459,2.3499999046325684,2.359999895095825,2.4100000858306885,123434382.0,2.4100000858306885
2020-03-02,2.440000057220459,2.1700000762939453,2.259999990463257,2.359999895095825,83997957.0,2.359999895095825
2020-03-03,2.490000009536743,2.25,2.2699999809265137,2.4600000381469727,81841418.0,2.4600000381469727
2020-03-04,2.440000057220459,2.319999933242798,2.440000057220459,2.3499999046325684,46438460.0,2.3499999046325684
2020-03-05,2.4800000190734863,2.309999942779541,2.3499999046325684,2.369999885559082,54151200.0,2.369999885559082
2020-03-06,2.609999895095825,2.319999933242798,2.3399999141693115,2.609999895095825,75512770.0,2.609999895095825
2020-03-09,2.869999885559082,2.7200000286102295,2.859999895095825,2.869999885559082,88810498.0,2.869999885559082
2020-03-10,3.1600000858306885,2.5999999046325684,2.890000104904175,2.9800000190734863,191327656.0,2.9800000190734863
2020-03-11,3.069999933242798,2.7100000381469727,2.7100000381469727,2.799999952316284,124920553.0,2.799999952316284
2020-03-12,2.859999895095825,2.5199999809265137,2.740000009536743,2.5299999713897705,91509500.0,2.5299999713897705
2020-03-13,2.490000009536743,2.2799999713897705,2.319999933242798,2.369999885559082,65355723.0,2.369999885559082
2020-03-16,2.549999952316284,2.390000104904175,2.430000066757202,2.4600000381469727,65516720.0,2.4600000381469727
2020-03-17,2.450000047683716,2.2100000381469727,2.450000047683716,2.309999942779541,53900639.0,2.309999942779541
2020-03-18,2.3499999046325684,2.240000009536743,2.3299999237060547,2.240000009536743,34757440.0,2.240000009536743
2020-03-19,2.2200000286102295,2.069999933242798,2.2200000286102295,2.1500000953674316,42003740.0,2.1500000953674316
2020-03-20,2.2100000381469727,2.130000114440918,2.180000066757202,2.1600000858306885,23769153.0,2.1600000858306885
2020-03-23,2.1500000953674316,2.0199999809265137,2.0999999046325684,2.059999942779541,23746786.0,2.059999942779541
2020-03-24,2.119999885559082,2.0,2.0999999046325684,2.0799999237060547,23763768.0,2.0799999237060547
2020-03-25,2.200000047683716,2.0899999141693115,2.0899999141693115,2.190000057220459,35341464.0,2.190000057220459
2020-03-26,2.369999885559082,2.1600000858306885,2.200000047683716,2.25,41425872.0,2.25
2020-03-27,2.299999952316284,2.180000066757202,2.2699999809265137,2.200000047683716,27693632.0,2.200000047683716
2020-03-30,2.190000057220459,2.0799999237060547,2.1500000953674316,2.109999895095825,21739363.0,2.109999895095825
2020-03-31,2.140000104904175,2.0399999618530273,2.119999885559082,2.049999952316284,22766756.0,2.049999952316284
2020-04-01,2.0799999237060547,2.0199999809265137,2.0399999618530273,2.0399999618530273,13839362.0,2.0399999618530273
2020-04-02,2.009999990463257,1.850000023841858,1.9800000190734863,2.009999990463257,45761229.0,2.009999990463257
2020-04-03,2.0399999618530273,1.9299999475479126,1.9600000381469727,1.9700000286102295,28950677.0,1.9700000286102295
2020-04-07,2.0399999618530273,1.9800000190734863,2.0,2.0299999713897705,26103564.0,2.0299999713897705
2020-04-08,2.0299999713897705,2.0,2.0299999713897705,2.009999990463257,17439339.0,2.009999990463257
2020-04-09,2.069999933242798,1.9600000381469727,1.9900000095367432,2.0399999618530273,31692335.0,2.0399999618530273
2020-04-10,2.0399999618530273,1.940000057220459,2.0199999809265137,1.9500000476837158,26513110.0,1.9500000476837158
2020-04-13,1.940000057220459,1.8300000429153442,1.9299999475479126,1.850000023841858,29283173.0,1.850000023841858
2020-04-14,1.8899999856948853,1.8200000524520874,1.8600000143051147,1.8799999952316284,18886241.0,1.8799999952316284
2020-04-15,1.8799999952316284,1.8300000429153442,1.8799999952316284,1.840000033378601,17481025.0,1.840000033378601
2020-04-16,1.8300000429153442,1.7699999809265137,1.8300000429153442,1.7999999523162842,25619132.0,1.7999999523162842
2020-04-17,1.8300000429153442,1.75,1.8200000524520874,1.75,19455956.0,1.75
2020-04-20,1.75,1.649999976158142,1.649999976158142,1.7400000095367432,27979613.0,1.7400000095367432
2020-04-21,1.7699999809265137,1.690000057220459,1.7400000095367432,1.7100000381469727,20641085.0,1.7100000381469727
2020-04-22,1.7000000476837158,1.649999976158142,1.690000057220459,1.7000000476837158,19485418.0,1.7000000476837158
2020-04-23,1.7400000095367432,1.6799999475479126,1.7100000381469727,1.690000057220459,16365105.0,1.690000057220459
2020-04-24,1.690000057220459,1.5800000429153442,1.6699999570846558,1.600000023841858,23807775.0,1.600000023841858
2020-04-27,1.5700000524520874,1.440000057220459,1.5700000524520874,1.5199999809265137,28634191.0,1.5199999809265137
2020-04-28,1.5499999523162842,1.3700000047683716,1.5199999809265137,1.3899999856948853,43401895.0,1.3899999856948853
2020-04-29,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,0.0,1.3899999856948853
2020-04-30,1.3200000524520874,1.3200000524520874,1.3200000524520874,1.3200000524520874,752200.0,1.3200000524520874
2020-05-06,1.25,1.25,1.25,1.25,357800.0,1.25
2020-05-07,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,901000.0,1.190000057220459
2020-05-08,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,2901800.0,1.1299999952316284
2020-05-11,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,990000.0,1.0700000524520874
2020-05-12,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,3173600.0,1.0199999809265137
2020-05-13,1.0700000524520874,0.9700000286102295,0.9700000286102295,0.9900000095367432,71356751.0,0.9900000095367432
2020-05-14,0.9700000286102295,0.9399999976158142,0.949999988079071,0.9399999976158142,49272280.0,0.9399999976158142
2020-05-15,0.949999988079071,0.8899999856948853,0.9200000166893005,0.8999999761581421,47083313.0,0.8999999761581421
2020-05-18,0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147,4267800.0,0.8600000143051147
2020-05-19,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,5831900.0,0.8199999928474426
2020-05-20,0.7799999713897705,0.7799999713897705,0.7799999713897705,0.7799999713897705,1780800.0,0.7799999713897705
2020-05-21,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,7465600.0,0.7400000095367432
2020-05-22,0.7799999713897705,0.699999988079071,0.699999988079071,0.7799999713897705,56867430.0,0.7799999713897705
2020-05-25,0.8199999928474426,0.7599999904632568,0.7599999904632568,0.8199999928474426,24874123.0,0.8199999928474426
2020-05-26,0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147,1538010.0,0.8600000143051147
2020-05-27,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,2655688.0,0.8999999761581421
2020-05-28,0.949999988079071,0.8799999952316284,0.949999988079071,0.949999988079071,73869991.0,0.949999988079071
2020-05-29,0.9599999785423279,0.8999999761581421,0.9599999785423279,0.8999999761581421,44856914.0,0.8999999761581421
2020-06-01,0.9399999976158142,0.8600000143051147,0.8799999952316284,0.9100000262260437,39058284.0,0.9100000262260437
2020-06-02,0.9300000071525574,0.8600000143051147,0.8999999761581421,0.8600000143051147,39812289.0,0.8600000143051147
2020-06-03,0.8999999761581421,0.8799999952316284,0.8899999856948853,0.8999999761581421,17849110.0,0.8999999761581421
2020-06-04,0.949999988079071,0.9300000071525574,0.9399999976158142,0.949999988079071,37802519.0,0.949999988079071
2020-06-05,0.9900000095367432,0.9100000262260437,0.9800000190734863,0.9200000166893005,55160683.0,0.9200000166893005
2020-06-08,0.9700000286102295,0.8700000047683716,0.8799999952316284,0.9700000286102295,99150411.0,0.9700000286102295
2020-06-09,1.0,0.9200000166893005,0.9800000190734863,0.9200000166893005,89110538.0,0.9200000166893005
2020-06-10,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-11,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-12,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-15,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-16,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-17,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-18,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-19,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-22,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-23,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-24,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-29,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-06-30,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-07-01,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-07-02,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-07-03,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-07-06,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-07-07,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-07-08,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-07-09,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.9200000166893005,0.0,0.9200000166893005
2020-07-10,0.8299999833106995,0.8299999833106995,0.8299999833106995,0.8299999833106995,37300.0,0.8299999833106995
2020-07-13,0.75,0.75,0.75,0.75,9000.0,0.75
2020-07-14,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,6600.0,0.6800000071525574
2020-07-15,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,13100.0,0.6100000143051147
2020-07-16,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,117500.0,0.550000011920929
2020-07-17,0.5,0.5,0.5,0.5,2000.0,0.5
2020-07-20,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.44999998807907104,5700.0,0.44999998807907104
2020-07-21,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,3700.0,0.4099999964237213
2020-07-22,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,147600.0,0.3700000047683716
2020-07-23,0.33000001311302185,0.33000001311302185,0.33000001311302185,0.33000001311302185,195800.0,0.33000001311302185
2020-07-24,0.30000001192092896,0.30000001192092896,0.30000001192092896,0.30000001192092896,189400.0,0.30000001192092896
2020-07-27,0.27000001072883606,0.27000001072883606,0.27000001072883606,0.27000001072883606,113300.0,0.27000001072883606
2020-07-28,0.23999999463558197,0.23999999463558197,0.23999999463558197,0.23999999463558197,223200.0,0.23999999463558197
2020-07-29,0.2199999988079071,0.2199999988079071,0.2199999988079071,0.2199999988079071,1105600.0,0.2199999988079071
2020-07-30,0.20000000298023224,0.20000000298023224,0.20000000298023224,0.20000000298023224,4216500.0,0.20000000298023224
2020-07-31,0.2199999988079071,0.18000000715255737,0.18000000715255737,0.1899999976158142,170094044.0,0.1899999976158142
2020-08-03,0.20000000298023224,0.18000000715255737,0.1899999976158142,0.20000000298023224,56489298.0,0.20000000298023224
2020-08-04,0.20999999344348907,0.1899999976158142,0.20000000298023224,0.20000000298023224,46566384.0,0.20000000298023224
2020-08-05,0.20000000298023224,0.1899999976158142,0.20000000298023224,0.20000000298023224,19095618.0,0.20000000298023224
2020-08-06,0.20000000298023224,0.18000000715255737,0.1899999976158142,0.1899999976158142,72234962.0,0.1899999976158142
2020-08-07,0.20000000298023224,0.18000000715255737,0.1899999976158142,0.1899999976158142,31635260.0,0.1899999976158142
2020-08-10,0.20000000298023224,0.18000000715255737,0.1899999976158142,0.20000000298023224,35001666.0,0.20000000298023224
2020-08-11,0.20999999344348907,0.20000000298023224,0.20000000298023224,0.20000000298023224,25255596.0,0.20000000298023224
2020-08-12,0.20999999344348907,0.20000000298023224,0.20999999344348907,0.20999999344348907,17714032.0,0.20999999344348907
2020-08-13,0.2199999988079071,0.20000000298023224,0.20999999344348907,0.20999999344348907,41936598.0,0.20999999344348907
2020-08-14,0.2199999988079071,0.20999999344348907,0.20999999344348907,0.2199999988079071,16815076.0,0.2199999988079071
2020-08-17,0.23999999463558197,0.2199999988079071,0.23000000417232513,0.23999999463558197,26121101.0,0.23999999463558197
2020-08-18,0.25999999046325684,0.25,0.25,0.25999999046325684,13641095.0,0.25999999046325684
2020-08-19,0.28999999165534973,0.25999999046325684,0.2800000011920929,0.27000001072883606,57290458.0,0.27000001072883606
2020-08-20,0.28999999165534973,0.25999999046325684,0.27000001072883606,0.2800000011920929,32945777.0,0.2800000011920929
2020-08-21,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0,0.2800000011920929
2020-08-24,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0,0.2800000011920929
2020-08-25,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0,0.2800000011920929
2020-08-26,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0,0.2800000011920929