Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.054949998855591,2.9890100955963135,3.054949998855591,3.0054900646209717,26335912.0,2.3894708156585693
2010-01-05,3.1043999195098877,2.9450600147247314,2.9972500801086426,3.0879099369049072,49674568.0,2.4549977779388428
2010-01-06,3.1016499996185303,3.0302200317382812,3.0824201107025146,3.0412099361419678,29522746.0,2.417869806289673
2010-01-07,3.0467000007629395,2.9120900630950928,3.021980047225952,2.9450600147247314,29666217.0,2.3414268493652344
2010-01-08,3.0054900646209717,2.9175798892974854,2.9532999992370605,2.9945099353790283,19799750.0,2.3807411193847656
2010-01-11,3.1236300468444824,2.991760015487671,3.008239984512329,3.1098899841308594,51045949.0,2.472472667694092
2010-01-12,3.2527499198913574,3.0769200325012207,3.1043999195098877,3.1813199520111084,73034751.0,2.529262065887451
2010-01-13,3.2939600944519043,3.107140064239502,3.1263699531555176,3.2390100955963135,71363416.0,2.5751278400421143
2010-01-14,3.56318998336792,3.31318998336792,3.31318998336792,3.56318998336792,171833536.0,2.832862138748169
2010-01-15,3.728019952774048,3.4890100955963135,3.5961499214172363,3.7170300483703613,179147148.0,2.955170154571533
2010-01-18,3.6895599365234375,3.5741798877716064,3.6401100158691406,3.6483500003814697,84139895.0,2.9005672931671143
2010-01-19,3.7170300483703613,3.585170030593872,3.634619951248169,3.670330047607422,68999086.0,2.9180424213409424
2010-01-20,3.637360095977783,3.3543999195098877,3.6263699531555176,3.406589984893799,86947234.0,2.708359718322754
2010-01-21,3.5247299671173096,3.379120111465454,3.379120111465454,3.4587900638580322,45053413.0,2.7498602867126465
2010-01-22,3.434070110321045,3.241760015487671,3.392859935760498,3.304949998855591,45847785.0,2.6275522708892822
2010-01-25,3.370879888534546,3.2472500801086426,3.2692298889160156,3.315929889678955,24600527.0,2.6362814903259277
2010-01-26,3.348900079727173,3.137360095977783,3.299449920654297,3.1813199520111084,28131819.0,2.529262065887451
2010-01-27,3.271980047225952,3.1181299686431885,3.1758201122283936,3.184070110321045,29588663.0,2.5314483642578125
2010-01-28,3.362639904022217,3.16483998298645,3.1895599365234375,3.3543999195098877,37507235.0,2.6668665409088135
2010-01-29,3.4587900638580322,3.2967000007629395,3.3241798877716064,3.379120111465454,50420156.0,2.6865200996398926
2010-02-01,3.4752700328826904,3.299449920654297,3.3516499996185303,3.4587900638580322,35910567.0,2.7498602867126465
2010-02-02,3.5109899044036865,3.3901100158691406,3.4395599365234375,3.406589984893799,35464918.0,2.708359718322754
2010-02-03,3.4230799674987793,3.2390100955963135,3.406589984893799,3.3818700313568115,36508346.0,2.688706398010254
2010-02-04,3.4532999992370605,3.3241798877716064,3.379120111465454,3.401099920272827,30949131.0,2.7039949893951416
2010-02-05,3.392859935760498,3.2554900646209717,3.3241798877716064,3.2747299671173096,29820313.0,2.6035263538360596
2010-02-08,3.285710096359253,3.1730799674987793,3.25,3.1813199520111084,19907639.0,2.529262065887451
2010-02-09,3.2390100955963135,3.16483998298645,3.1813199520111084,3.2197799682617188,12032973.0,2.5598390102386475
2010-02-10,3.335170030593872,3.2307701110839844,3.2307701110839844,3.3324201107025146,18562354.0,2.6493923664093018
2010-02-11,3.3956000804901123,3.2967000007629395,3.3516499996185303,3.304949998855591,17553095.0,2.6275522708892822
2010-02-12,3.384619951248169,3.3104400634765625,3.3324201107025146,3.362639904022217,16988374.0,2.673417568206787
2010-02-22,3.420330047607422,3.3379099369049072,3.3516499996185303,3.3598899841308594,16947457.0,2.671231508255005
2010-02-23,3.5027499198913574,3.2829699516296387,3.370879888534546,3.483520030975342,35693394.0,2.769521951675415
2010-02-24,3.516479969024658,3.420330047607422,3.434070110321045,3.513740062713623,34982793.0,2.7935478687286377
2010-02-25,3.5604400634765625,3.4890100955963135,3.5439600944519043,3.521980047225952,29480806.0,2.8000988960266113
2010-02-26,3.527470111846924,3.4615399837493896,3.516479969024658,3.483520030975342,26041589.0,2.769521951675415
2010-03-01,3.554949998855591,3.464289903640747,3.4697799682617188,3.5027499198913574,27357456.0,2.7848103046417236
2010-03-02,3.571429967880249,3.4615399837493896,3.516479969024658,3.565929889678955,35964261.0,2.83504056930542
2010-03-03,3.5961499214172363,3.5439600944519043,3.5467000007629395,3.5879099369049072,38940227.0,2.852515697479248
2010-03-04,3.6181299686431885,3.3241798877716064,3.593410015106201,3.348900079727173,45573988.0,2.662493944168091
2010-03-05,3.420330047607422,3.3406600952148438,3.365380048751831,3.3516499996185303,24293515.0,2.664680242538452
2010-03-08,3.420330047607422,3.3379099369049072,3.3736300468444824,3.401099920272827,16183301.0,2.7039949893951416
2010-03-09,3.41483998298645,3.3461499214172363,3.4038500785827637,3.4038500785827637,17161103.0,2.706181287765503
2010-03-10,3.442310094833374,3.3406600952148438,3.401099920272827,3.3598899841308594,17640906.0,2.671231508255005
2010-03-11,3.384619951248169,3.2445099353790283,3.3516499996185303,3.3022000789642334,26174922.0,2.625365972518921
2010-03-12,3.329669952392578,3.2692298889160156,3.271980047225952,3.2747299671173096,15406030.0,2.6035263538360596
2010-03-15,3.3241798877716064,3.2609899044036865,3.2829699516296387,3.307689905166626,15724563.0,2.629730463027954
2010-03-16,3.343410015106201,3.2692298889160156,3.329669952392578,3.335170030593872,14455094.0,2.651578187942505
2010-03-17,3.4670300483703613,3.321429967880249,3.3516499996185303,3.450550079345703,31327123.0,2.743309497833252
2010-03-18,3.535710096359253,3.4093399047851562,3.4752700328826904,3.428570032119751,33722487.0,2.725834846496582
2010-03-19,3.4890100955963135,3.41483998298645,3.41483998298645,3.464289903640747,19847121.0,2.7542333602905273
2010-03-22,3.4945099353790283,3.428570032119751,3.483520030975342,3.483520030975342,20168161.0,2.769521951675415
2010-03-23,3.483520030975342,3.3956000804901123,3.4697799682617188,3.3983500003814697,20322763.0,2.7018086910247803
2010-03-24,3.4258201122283936,3.3543999195098877,3.3956000804901123,3.4120900630950928,19345613.0,2.7127323150634766
2010-03-25,3.406589984893799,3.3379099369049072,3.392859935760498,3.3516499996185303,14372663.0,2.664680242538452
2010-03-26,3.4258201122283936,3.3324201107025146,3.3324201107025146,3.406589984893799,13942961.0,2.708359718322754
2010-03-29,3.4587900638580322,3.384619951248169,3.420330047607422,3.4258201122283936,19746380.0,2.7236483097076416
2010-03-30,3.5054900646209717,3.41483998298645,3.4258201122283936,3.4972500801086426,31318944.0,2.780437707901001
2010-03-31,3.5109899044036865,3.4450600147247314,3.5109899044036865,3.478019952774048,20413745.0,2.7651491165161133
2010-04-01,3.5439600944519043,3.464289903640747,3.464289903640747,3.5192298889160156,35297959.0,2.797912359237671
2010-04-02,3.5467000007629395,3.478019952774048,3.5302200317382812,3.508239984512329,24737581.0,2.789174795150757
2010-04-06,3.6181299686431885,3.516479969024658,3.521980047225952,3.615380048751831,52214330.0,2.8743553161621094
2010-04-07,3.6263699531555176,3.565929889678955,3.6043999195098877,3.598900079727173,29013700.0,2.861253023147583
2010-04-08,3.7032999992370605,3.579669952392578,3.585170030593872,3.6538500785827637,50037192.0,2.904939889907837
2010-04-09,4.010990142822266,3.6538500785827637,3.6538500785827637,3.9615399837493896,100358231.0,3.149564743041992
2010-04-12,4.225269794464111,4.038459777832031,4.120880126953125,4.115379810333252,118114517.0,3.2718725204467773
2010-04-13,4.1895599365234375,3.8763699531555176,4.104400157928467,3.9697799682617188,90914368.0,3.156115770339966
2010-04-14,4.1895599365234375,3.9038500785827637,3.9560399055480957,4.1758198738098145,72156732.0,3.319924831390381
2010-04-15,4.337910175323486,4.120880126953125,4.151100158691406,4.184070110321045,77696011.0,3.326483964920044
2010-04-16,4.230770111083984,4.079669952392578,4.184070110321045,4.200550079345703,45469014.0,3.339585781097412
2010-04-19,4.260990142822266,4.038459777832031,4.118130207061768,4.065929889678955,66133114.0,3.232558250427246
2010-04-20,4.222529888153076,3.8324201107025146,4.134620189666748,4.214290142059326,79091324.0,3.3505098819732666
2010-04-21,4.472529888153076,4.123630046844482,4.148349761962891,4.365379810333252,81470821.0,3.4706315994262695
2010-04-22,4.450550079345703,4.258240222930908,4.335169792175293,4.269229888916016,62821854.0,3.3941891193389893
2010-04-23,4.31318998336792,4.162089824676514,4.252749919891357,4.1675801277160645,43823981.0,3.313373565673828
2010-04-26,4.1895599365234375,4.035709857940674,4.153850078582764,4.065929889678955,36309529.0,3.232558250427246
2010-04-27,4.104400157928467,3.8324201107025146,4.065929889678955,4.096149921417236,47111276.0,3.2565839290618896
2010-04-28,4.101650238037109,3.9230799674987793,4.002749919891357,3.928570032119751,28464930.0,3.123352289199829
2010-04-29,3.983520030975342,3.7692298889160156,3.9807701110839844,3.7747299671173096,27616351.0,3.0010437965393066
2010-04-30,3.9450600147247314,3.7912099361419678,3.8736300468444824,3.8983500003814697,32250449.0,3.0993263721466064
2010-05-04,3.972529888153076,3.777470111846924,3.8461499214172363,3.928570032119751,26383756.0,3.123352289199829
2010-05-05,4.109889984130859,3.8461499214172363,3.887360095977783,4.093410015106201,37966818.0,3.2544057369232178
2010-05-06,4.1675801277160645,3.9477999210357666,4.079669952392578,3.964289903640747,39192413.0,3.1517512798309326
2010-05-07,3.983520030975342,3.804949998855591,3.8461499214172363,3.8598899841308594,26165047.0,3.068748950958252
2010-05-10,3.8901100158691406,3.615380048751831,3.821429967880249,3.692310094833374,29400337.0,2.935516834259033
2010-05-11,3.8406600952148438,3.629120111465454,3.8022000789642334,3.6483500003814697,22775304.0,2.9005672931671143
2010-05-13,3.7032999992370605,3.3324201107025146,3.571429967880249,3.68681001663208,38381843.0,2.9311447143554688
2010-05-14,3.722529888153076,3.5686800479888916,3.598900079727173,3.634619951248169,23860388.0,2.8896515369415283
2010-05-17,3.6016499996185303,3.2802200317382812,3.5741798877716064,3.285710096359253,28254428.0,2.6122560501098633
2010-05-18,3.434070110321045,3.2939600944519043,3.335170030593872,3.3956000804901123,26339417.0,2.69962215423584
2010-05-19,3.4532999992370605,3.335170030593872,3.348900079727173,3.392859935760498,20065321.0,2.697443962097168
2010-05-20,3.442310094833374,3.299449920654297,3.3543999195098877,3.3104400634765625,17916570.0,2.6319169998168945
2010-05-21,3.4120900630950928,3.1758201122283936,3.214289903640747,3.3956000804901123,24383117.0,2.69962215423584
2010-05-24,3.6483500003814697,3.4477999210357666,3.4477999210357666,3.6016499996185303,32970896.0,2.8634390830993652
2010-05-25,3.6456000804901123,3.5247299671173096,3.5604400634765625,3.5824201107025146,27707213.0,2.8481507301330566
2010-05-26,3.7197799682617188,3.565929889678955,3.5686800479888916,3.700550079345703,33225314.0,2.942068338394165
2010-05-27,3.7912099361419678,3.6401100158691406,3.6730799674987793,3.7692298889160156,32577900.0,2.996671438217163
2010-05-28,3.835170030593872,3.7197799682617188,3.8324201107025146,3.7527499198913574,24632618.0,2.9835689067840576
2010-05-31,3.771980047225952,3.549449920654297,3.722529888153076,3.557689905166626,23815929.0,2.828489065170288
2010-06-01,3.56318998336792,3.3379099369049072,3.5412099361419678,3.486259937286377,23281606.0,2.771699905395508
2010-06-02,3.585170030593872,3.365380048751831,3.4697799682617188,3.579669952392578,18641178.0,2.8459644317626953
2010-06-03,3.6043999195098877,3.4615399837493896,3.5824201107025146,3.4670300483703613,22812057.0,2.7564117908477783
2010-06-04,3.516479969024658,3.3956000804901123,3.406589984893799,3.5027499198913574,12030658.0,2.7848103046417236
2010-06-07,3.557689905166626,3.384619951248169,3.434070110321045,3.5412099361419678,15120698.0,2.81538724899292
2010-06-08,3.68681001663208,3.5384600162506104,3.5412099361419678,3.6401100158691406,27032040.0,2.8940157890319824
2010-06-09,3.714289903640747,3.607140064239502,3.6483500003814697,3.7087900638580322,25886001.0,2.9486193656921387
2010-06-10,3.766479969024658,3.656589984893799,3.684070110321045,3.714289903640747,25855370.0,2.9529919624328613
2010-06-11,3.763740062713623,3.6263699531555176,3.736259937286377,3.66483998298645,21720833.0,2.913677453994751
2010-06-17,3.733520030975342,3.642859935760498,3.6950600147247314,3.68681001663208,18713243.0,2.9311447143554688
2010-06-21,3.771980047225952,3.5329699516296387,3.5604400634765625,3.7692298889160156,24399712.0,2.996671438217163
2010-06-22,3.8681299686431885,3.7390100955963135,3.766479969024658,3.8461499214172363,34262485.0,3.0578253269195557
2010-06-23,3.870879888534546,3.728019952774048,3.8269200325012207,3.8022000789642334,27833040.0,3.022883415222168
2010-06-24,3.843410015106201,3.741760015487671,3.8186800479888916,3.758239984512329,22236941.0,2.987933874130249
2010-06-25,3.8384599685668945,3.6576900482177734,3.7307701110839844,3.7346200942993164,13119997.0,2.9691553115844727
2010-06-28,3.738460063934326,3.5423099994659424,3.738460063934326,3.546149969100952,16132095.0,2.81931471824646
2010-06-29,3.5999999046325684,3.2692298889160156,3.565380096435547,3.2769200801849365,22766964.0,2.60526704788208
2010-06-30,3.2769200801849365,3.1730799674987793,3.2307701110839844,3.242310047149658,11828551.0,2.577751398086548
2010-07-01,3.296149969100952,3.2115399837493896,3.2307701110839844,3.2307701110839844,9393883.0,2.5685768127441406
2010-07-02,3.2884600162506104,3.0423099994659424,3.2884600162506104,3.196150064468384,17274592.0,2.5410525798797607
2010-07-05,3.184619903564453,3.0769200325012207,3.1076900959014893,3.1461501121520996,8450382.0,2.501300811767578
2010-07-06,3.2884600162506104,3.119230031967163,3.119230031967163,3.2807700634002686,15088023.0,2.608328342437744
2010-07-07,3.4038500785827637,3.257689952850342,3.2692298889160156,3.384619951248169,19847068.0,2.6908926963806152
2010-07-08,3.4115400314331055,3.296149969100952,3.4000000953674316,3.3307700157165527,12156458.0,2.6480801105499268
2010-07-09,3.4576900005340576,3.319230079650879,3.3346199989318848,3.426919937133789,17438077.0,2.724522590637207
2010-07-12,3.426919937133789,3.426919937133789,3.426919937133789,3.426919937133789,0.0,2.724522590637207
2010-07-13,3.5192298889160156,3.3923099040985107,3.434619903564453,3.4576900005340576,26845475.0,2.748985767364502
2010-07-14,3.496150016784668,3.4038500785827637,3.430769920349121,3.442310094833374,18033852.0,2.7367587089538574
2010-07-15,3.450000047683716,3.2923099994659424,3.442310094833374,3.296149969100952,15171119.0,2.620555877685547
2010-07-16,3.3615400791168213,3.238460063934326,3.2884600162506104,3.3576900959014893,11081792.0,2.669482707977295
2010-07-19,3.442310094833374,3.296149969100952,3.303849935531616,3.4192299842834473,11097894.0,2.7184088230133057
2010-07-20,3.5192298889160156,3.4153800010681152,3.4230799674987793,3.507689952850342,21077882.0,2.7887377738952637
2010-07-21,3.5346200466156006,3.4615399837493896,3.5,3.4769198894500732,18382834.0,2.7642745971679688
2010-07-22,3.5769200325012207,3.446150064468384,3.4692299365997314,3.565380096435547,19648706.0,2.8346033096313477
2010-07-23,3.5961499214172363,3.488460063934326,3.5846199989318848,3.553849935531616,19627462.0,2.825436592102051
2010-07-26,3.807689905166626,3.5230801105499268,3.553849935531616,3.753849983215332,38898989.0,2.9844439029693604
2010-07-27,3.7923099994659424,3.692310094833374,3.7230799198150635,3.75,23272968.0,2.9813826084136963
2010-07-28,3.942310094833374,3.7307701110839844,3.75,3.9153800010681152,44372651.0,3.112865686416626
2010-07-29,4.1615400314331055,3.8961501121520996,3.926919937133789,4.092309951782227,52740676.0,3.2535312175750732
2010-07-30,4.134620189666748,4.003849983215332,4.0884599685668945,4.1038498878479,41127976.0,3.2627058029174805
2010-08-02,4.2153801918029785,4.076920032501221,4.10768985748291,4.199999809265137,44791236.0,3.33914852142334
2010-08-03,4.442309856414795,4.153850078582764,4.423079967498779,4.157690048217773,124130805.0,3.3055105209350586
2010-08-04,4.211540222167969,3.9615399837493896,4.119229793548584,4.203849792480469,67208552.0,3.342209577560425
2010-08-05,4.203849792480469,4.084619998931885,4.1615400314331055,4.10768985748291,38648931.0,3.265758514404297
2010-08-06,4.1615400314331055,4.065380096435547,4.076920032501221,4.1615400314331055,38697624.0,3.3085715770721436
2010-08-09,4.265379905700684,4.138460159301758,4.150000095367432,4.234620094299316,40640050.0,3.3666727542877197
2010-08-10,4.230770111083984,4.023079872131348,4.230770111083984,4.026919841766357,32206009.0,3.2015442848205566
2010-08-11,4.111539840698242,3.9846200942993164,3.9846200942993164,4.065380096435547,19025614.0,3.232121229171753
2010-08-12,4.111539840698242,3.992310047149658,4.0,4.011539936065674,21139767.0,3.1893160343170166
2010-08-13,4.14231014251709,3.996150016784668,4.007689952850342,4.130770206451416,23733397.0,3.2841086387634277
2010-08-16,4.2153801918029785,4.126920223236084,4.176919937133789,4.196149826049805,33680859.0,3.336087942123413
2010-08-17,4.2846198081970215,4.199999809265137,4.203849792480469,4.238460063934326,34118694.0,3.3697257041931152
2010-08-18,4.257689952850342,4.134620189666748,4.238460063934326,4.203849792480469,28075901.0,3.342209577560425
2010-08-19,4.423079967498779,4.173079967498779,4.184619903564453,4.3961501121521,72073560.0,3.4950952529907227
2010-08-20,4.388460159301758,4.223080158233643,4.346149921417236,4.238460063934326,47518851.0,3.3697257041931152
2010-08-23,4.269229888916016,4.180769920349121,4.238460063934326,4.265379905700684,23570936.0,3.391127824783325
2010-08-24,4.326920032501221,4.199999809265137,4.246150016784668,4.269229888916016,28840988.0,3.3941891193389893
2010-08-25,4.269229888916016,4.092309951782227,4.230770111083984,4.096149921417236,29267695.0,3.2565839290618896
2010-08-26,4.169229984283447,4.084619998931885,4.150000095367432,4.165380001068115,19415463.0,3.311624526977539
2010-08-27,4.173079967498779,4.080770015716553,4.138460159301758,4.134620189666748,16130906.0,3.2871696949005127
2010-08-30,4.376920223236084,4.1461501121521,4.153850078582764,4.346149921417236,49208703.0,3.455343246459961
2010-08-31,4.557690143585205,4.326920032501221,4.346149921417236,4.507689952850342,80832609.0,3.583772659301758
2010-09-01,4.75,4.423079967498779,4.576920032501221,4.6615400314331055,91997003.0,3.7060892581939697
2010-09-02,4.823080062866211,4.576920032501221,4.730770111083984,4.811540126800537,69350674.0,3.8253448009490967
2010-09-03,4.807690143585205,4.699999809265137,4.807690143585205,4.742310047149658,41167057.0,3.7703044414520264
2010-09-06,4.873079776763916,4.673079967498779,4.75,4.692309856414795,40646358.0,3.7305521965026855
2010-09-07,4.769229888916016,4.623079776763916,4.696149826049805,4.769229888916016,27468474.0,3.7917070388793945
2010-09-08,4.807690143585205,4.711540222167969,4.730770111083984,4.769229888916016,22546138.0,3.7917070388793945
2010-09-09,4.7846198081970215,4.634620189666748,4.773079872131348,4.638460159301758,28441256.0,3.687739849090576
2010-09-10,4.680769920349121,4.5307698249816895,4.630770206451416,4.665380001068115,23861016.0,3.7091422080993652
2010-09-13,4.819230079650879,4.657690048217773,4.673079967498779,4.807690143585205,28417583.0,3.8222837448120117
2010-09-14,4.988460063934326,4.761539936065674,4.7923102378845215,4.942309856414795,39233180.0,3.929311513900757
2010-09-15,4.9692301750183105,4.730770111083984,4.946149826049805,4.757689952850342,27646402.0,3.78253173828125
2010-09-16,4.7846198081970215,4.557690143585205,4.753849983215332,4.6615400314331055,23933262.0,3.7060892581939697
2010-09-17,4.7076897621154785,4.615379810333252,4.673079967498779,4.619229793548584,14742782.0,3.672450542449951
2010-09-20,4.684619903564453,4.576920032501221,4.630770206451416,4.5884599685668945,11743968.0,3.6479880809783936
2010-09-21,4.7807698249816895,4.599999904632568,4.599999904632568,4.742310047149658,22293582.0,3.7703044414520264
2010-09-27,4.900000095367432,4.723080158233643,4.769229888916016,4.880770206451416,23293043.0,3.880384922027588
2010-09-28,4.89231014251709,4.757689952850342,4.89231014251709,4.7807698249816895,15302380.0,3.8008816242218018
2010-09-29,4.907690048217773,4.757689952850342,4.757689952850342,4.815380096435547,17369162.0,3.828397750854492
2010-09-30,4.923079967498779,4.75,4.803850173950195,4.915380001068115,24534403.0,3.9079012870788574
2010-10-08,5.0,4.907690048217773,4.980770111083984,4.930769920349121,39031386.0,3.9201371669769287
2010-10-11,4.976920127868652,4.807690143585205,4.930769920349121,4.861539840698242,31658017.0,3.865095853805542
2010-10-12,4.903850078582764,4.815380096435547,4.830770015716553,4.8538498878479,19002380.0,3.8589823246002197
2010-10-13,4.880770206451416,4.6615400314331055,4.846149921417236,4.696149826049805,40911963.0,3.733605146408081
2010-10-14,4.7076897621154785,4.550000190734863,4.699999809265137,4.580770015716553,34576806.0,3.641874313354492
2010-10-15,4.669229984283447,4.430769920349121,4.5307698249816895,4.4653801918029785,32611305.0,3.550135374069214
2010-10-18,4.619229793548584,4.438459873199463,4.4576897621154785,4.615379810333252,28904082.0,3.6693906784057617
2010-10-19,4.75,4.553850173950195,4.592309951782227,4.696149826049805,26426456.0,3.733605146408081
2010-10-20,5.153850078582764,4.653850078582764,4.653850078582764,5.046150207519531,87490798.0,4.011868000030518
2010-10-21,5.5346198081970215,5.123079776763916,5.123079776763916,5.5,113903352.0,4.372694969177246
2010-10-22,5.576920032501221,5.276919841766357,5.507689952850342,5.3961501121521,79023838.0,4.290130138397217
2010-10-25,5.526919841766357,5.39231014251709,5.403850078582764,5.449999809265137,65012301.0,4.332942008972168
2010-10-26,5.9576897621154785,5.346149921417236,5.430769920349121,5.742310047149658,76125592.0,4.565340518951416
2010-10-27,5.884620189666748,5.576920032501221,5.6615400314331055,5.630770206451416,52549066.0,4.4766621589660645
2010-10-28,5.7192301750183105,5.434619903564453,5.580770015716553,5.557690143585205,37305108.0,4.418560981750488
2010-10-29,5.7192301750183105,5.434619903564453,5.580770015716553,5.638460159301758,32991570.0,4.4827752113342285
2010-11-01,5.880770206451416,5.692309856414795,5.692309856414795,5.753849983215332,39784052.0,4.574513912200928
2010-11-02,5.815380096435547,5.615379810333252,5.765379905700684,5.623079776763916,42644694.0,4.470548152923584
2010-11-03,5.765379905700684,5.511539936065674,5.6038498878479,5.5307698249816895,32269345.0,4.397158145904541
2010-11-04,5.692309856414795,5.442309856414795,5.576920032501221,5.688459873199463,34577708.0,4.522526741027832
2010-11-05,6.134620189666748,5.703849792480469,5.703849792480469,5.961540222167969,63612092.0,4.739635467529297
2010-11-08,6.130770206451416,5.865379810333252,6.038459777832031,6.026919841766357,40581056.0,4.791614532470703
2010-11-09,6.461540222167969,5.942309856414795,6.015379905700684,6.434619903564453,73843130.0,5.115751266479492
2010-11-10,6.6461501121521,6.265379905700684,6.430769920349121,6.307690143585205,45692518.0,5.014837741851807
2010-11-11,6.619229793548584,6.192309856414795,6.296150207519531,6.2153801918029785,37132151.0,4.941447734832764
2010-11-12,6.430769920349121,5.884620189666748,6.2153801918029785,5.900000095367432,54113379.0,4.690709114074707
2010-11-15,6.484620094299316,5.7923102378845215,5.7923102378845215,6.438459873199463,51029270.0,5.118803024291992
2010-11-16,6.526919841766357,6.046150207519531,6.384620189666748,6.211540222167969,43124490.0,4.938394546508789
2010-11-17,6.150000095367432,5.592309951782227,6.115379810333252,5.596149921417236,42831824.0,4.449137210845947
2010-11-18,5.7923102378845215,5.492310047149658,5.692309856414795,5.692309856414795,22598162.0,4.525587558746338
2010-11-19,6.134620189666748,5.703849792480469,5.761539936065674,6.076920032501221,34752839.0,4.831367015838623
2010-11-22,6.423079967498779,6.0,6.003849983215332,6.369229793548584,41889979.0,5.063763618469238
2010-11-23,6.384620189666748,6.003849983215332,6.384620189666748,6.2192301750183105,31744038.0,4.944508075714111
2010-11-24,6.480770111083984,6.119229793548584,6.1461501121521,6.461540222167969,36687202.0,5.137153625488281
2010-11-25,7.092309951782227,6.526919841766357,6.526919841766357,6.75,58813095.0,5.366488456726074
2010-11-26,6.9692301750183105,6.657690048217773,6.788459777832031,6.85768985748291,38162081.0,5.452106475830078
2010-11-29,6.884620189666748,6.592309951782227,6.8384599685668945,6.742310047149658,29594327.0,5.360374927520752
2010-11-30,6.7192301750183105,6.153850078582764,6.7153801918029785,6.4576897621154785,43408150.0,5.134091854095459
2010-12-01,6.846149921417236,6.346149921417236,6.403850078582764,6.7192301750183105,27809513.0,5.342026233673096
2010-12-02,6.919229984283447,6.657690048217773,6.869229793548584,6.669229984283447,27973812.0,5.302273273468018
2010-12-03,6.684619903564453,6.384620189666748,6.634620189666748,6.507689952850342,19246606.0,5.173844337463379
2010-12-06,6.64231014251709,6.39231014251709,6.426919937133789,6.488460063934326,17347363.0,5.158555507659912
2010-12-07,6.746150016784668,6.384620189666748,6.515379905700684,6.723080158233643,24685780.0,5.345087051391602
2010-12-08,7.0,6.703849792480469,6.703849792480469,6.976920127868652,46941360.0,5.54689884185791
2010-12-09,6.849999904632568,6.380770206451416,6.846149921417236,6.388460159301758,80546156.0,5.079052448272705
2010-12-10,6.453849792480469,6.003849983215332,6.273079872131348,6.319230079650879,42245467.0,5.024011611938477
2010-12-13,6.7076897621154785,6.330770015716553,6.330770015716553,6.692309856414795,39199221.0,5.320623874664307
2010-12-14,6.89231014251709,6.684619903564453,6.711540222167969,6.7076897621154785,43017851.0,5.332850933074951
2010-12-15,6.8384599685668945,6.573080062866211,6.7846198081970215,6.599999904632568,39077778.0,5.247233867645264
2010-12-16,6.688459873199463,6.442309856414795,6.538459777832031,6.538459777832031,35442377.0,5.198306083679199
2010-12-17,6.576920032501221,6.403850078582764,6.480770111083984,6.569230079650879,22102511.0,5.222770690917969
2010-12-20,6.64231014251709,6.230770111083984,6.615379810333252,6.384620189666748,31918444.0,5.075998783111572
2010-12-21,6.4576897621154785,6.242310047149658,6.403850078582764,6.403850078582764,23159887.0,5.091287136077881
2010-12-22,6.634620189666748,6.400000095367432,6.5346198081970215,6.626920223236084,38675230.0,5.268636703491211
2010-12-23,6.569230079650879,6.257689952850342,6.569230079650879,6.300000190734863,26707428.0,5.008723258972168
2010-12-24,6.150000095367432,5.75,6.150000095367432,5.826920032501221,48518710.0,4.632607936859131
2010-12-27,5.919229984283447,5.323080062866211,5.846149921417236,5.403850078582764,37872353.0,4.296253204345703
2010-12-28,5.5307698249816895,5.230770111083984,5.369229793548584,5.434619903564453,20311119.0,4.320715427398682
2010-12-29,5.626920223236084,5.384620189666748,5.415380001068115,5.599999904632568,15205124.0,4.452198505401611
2010-12-30,5.599999904632568,5.4692301750183105,5.576920032501221,5.515379905700684,12145070.0,4.384922027587891
2010-12-31,5.638460159301758,5.515379905700684,5.557690143585205,5.611539840698242,13965252.0,4.4613728523254395
2011-01-04,5.650000095367432,5.430769920349121,5.615379810333252,5.573080062866211,21169124.0,4.430795669555664
2011-01-05,5.592309951782227,5.453849792480469,5.565380096435547,5.503849983215332,17330515.0,4.375755786895752
2011-01-06,5.949999809265137,5.538459777832031,5.561540126800537,5.773079872131348,38927355.0,4.589802265167236
2011-01-07,5.761539936065674,5.6461501121521,5.696149826049805,5.7153801918029785,16517404.0,4.543929100036621
2011-01-10,5.7076897621154785,5.349999904632568,5.7076897621154785,5.400000095367432,21203314.0,4.293191432952881
2011-01-11,5.3961501121521,5.2076897621154785,5.3961501121521,5.300000190734863,13136567.0,4.213688373565674
2011-01-12,5.4115400314331055,5.226920127868652,5.303850173950195,5.342309951782227,10681281.0,4.247325420379639
2011-01-13,5.373079776763916,5.261539936065674,5.342309951782227,5.276919841766357,10604893.0,4.195338249206543
2011-01-14,5.288459777832031,5.023079872131348,5.288459777832031,5.038459777832031,17748689.0,4.005754470825195
2011-01-17,4.992310047149658,4.692309856414795,4.9653801918029785,4.7153801918029785,22034789.0,3.748893976211548
2011-01-18,4.865379810333252,4.7192301750183105,4.723080158233643,4.765379905700684,11580322.0,3.7886452674865723
2011-01-19,4.9576897621154785,4.761539936065674,4.807690143585205,4.930769920349121,11936940.0,3.9201371669769287
2011-01-20,5.046150207519531,4.842309951782227,4.930769920349121,4.846149921417236,18575603.0,3.852860689163208
2011-01-21,5.038459777832031,4.776919841766357,4.807690143585205,4.988460063934326,11650142.0,3.9660024642944336
2011-01-24,5.1038498878479,4.7923102378845215,4.984620094299316,5.065380096435547,17235576.0,4.027155876159668
2011-01-25,5.115379810333252,5.019229888916016,5.076920032501221,5.076920032501221,15301413.0,4.0363311767578125
2011-01-26,5.115379810333252,4.992310047149658,5.080770015716553,5.1038498878479,20626265.0,4.057741165161133
2011-01-27,5.192309856414795,5.007689952850342,5.073080062866211,5.123079776763916,16772183.0,4.0730299949646
2011-01-28,5.115379810333252,5.0346198081970215,5.092309951782227,5.069230079650879,16628255.0,4.030216693878174
2011-01-31,5.092309951782227,4.9692301750183105,5.073080062866211,5.0884599685668945,15219736.0,4.045506000518799
2011-02-01,5.223080158233643,5.046150207519531,5.096149921417236,5.188459873199463,16268251.0,4.125009536743164
2011-02-09,5.315380096435547,5.069230079650879,5.115379810333252,5.246150016784668,18640694.0,4.170875549316406
2011-02-10,5.35768985748291,5.196149826049805,5.238460063934326,5.3538498878479,18714838.0,4.256500720977783
2011-02-11,5.538459777832031,5.307690143585205,5.361539840698242,5.419229984283447,22056558.0,4.3084797859191895
2011-02-14,5.538459777832031,5.388460159301758,5.423079967498779,5.484620094299316,20391443.0,4.360466957092285
2011-02-15,5.526919841766357,5.400000095367432,5.511539936065674,5.407690048217773,22608297.0,4.299304962158203
2011-02-16,5.5346198081970215,5.300000190734863,5.400000095367432,5.523079872131348,26287187.0,4.3910441398620605
2011-02-17,5.7807698249816895,5.5423102378845215,5.576920032501221,5.6038498878479,28662688.0,4.455259799957275
2011-02-18,5.619229793548584,5.430769920349121,5.619229793548584,5.446149826049805,21036227.0,4.32988166809082
2011-02-21,5.5884599685668945,5.384620189666748,5.3961501121521,5.580770015716553,19476636.0,4.4369096755981445
2011-02-22,5.684619903564453,5.476920127868652,5.565380096435547,5.5,28170235.0,4.372694969177246
2011-02-23,5.511539936065674,5.388460159301758,5.434619903564453,5.4692301750183105,15961243.0,4.348231315612793
2011-02-24,5.592309951782227,5.442309856414795,5.461540222167969,5.4692301750183105,15571615.0,4.348231315612793
2011-02-25,5.526919841766357,5.423079967498779,5.476920127868652,5.523079872131348,13178617.0,4.3910441398620605
2011-02-28,5.653850078582764,5.4692301750183105,5.526919841766357,5.6461501121521,24646933.0,4.488889217376709
2011-03-01,5.692309856414795,5.546150207519531,5.669229984283447,5.596149921417236,20192772.0,4.449137210845947
2011-03-02,5.769229888916016,5.523079872131348,5.576920032501221,5.769229888916016,34101032.0,4.586741924285889
2011-03-03,5.830770015716553,5.623079776763916,5.811540126800537,5.64231014251709,25170620.0,4.485836029052734
2011-03-04,5.75,5.584619998931885,5.638460159301758,5.723080158233643,15399043.0,4.550051212310791
2011-03-07,5.7923102378845215,5.684619903564453,5.753849983215332,5.746150016784668,21901086.0,4.568392753601074
2011-03-08,5.769229888916016,5.665380001068115,5.769229888916016,5.761539936065674,19556794.0,4.580628395080566
2011-03-09,5.75,5.673079967498779,5.742310047149658,5.730770111083984,14834596.0,4.5561652183532715
2011-03-10,5.7192301750183105,5.580770015716553,5.7192301750183105,5.5884599685668945,17576681.0,4.443024158477783
2011-03-11,5.6461501121521,5.5346198081970215,5.557690143585205,5.538459777832031,14228947.0,4.403271675109863
2011-03-14,5.569230079650879,5.4576897621154785,5.5,5.565380096435547,15612295.0,4.4246745109558105
2011-03-15,5.5307698249816895,5.296150207519531,5.526919841766357,5.349999904632568,19244554.0,4.253438949584961
2011-03-16,5.4653801918029785,5.349999904632568,5.349999904632568,5.442309856414795,12444101.0,4.326828479766846
2011-03-17,5.4115400314331055,5.246150016784668,5.4115400314331055,5.273079872131348,13683799.0,4.192285537719727
2011-03-18,5.365379810333252,5.2807698249816895,5.326920032501221,5.326920032501221,7219175.0,4.2350897789001465
2011-03-21,5.438459873199463,5.307690143585205,5.307690143585205,5.426919937133789,11490874.0,4.31459379196167
2011-03-22,5.446149826049805,5.330770015716553,5.430769920349121,5.365379810333252,7890810.0,4.265666484832764
2011-03-23,5.426919937133789,5.365379810333252,5.365379810333252,5.423079967498779,9422800.0,4.311540603637695
2011-03-24,5.5,5.400000095367432,5.430769920349121,5.473080158233643,15870714.0,4.351292610168457
2011-03-25,5.519229888916016,5.4692301750183105,5.480770111083984,5.492310047149658,13877177.0,4.366580963134766
2011-03-28,5.519229888916016,5.4115400314331055,5.492310047149658,5.461540222167969,18887130.0,4.342117786407471
2011-03-29,5.484620094299316,5.384620189666748,5.430769920349121,5.419229984283447,14895441.0,4.3084797859191895
2011-03-30,5.961540222167969,5.580770015716553,5.580770015716553,5.961540222167969,82938642.0,4.739635467529297
2011-03-31,6.511539936065674,6.038459777832031,6.119229793548584,6.230770111083984,176215131.0,4.953682899475098
2011-04-01,6.461540222167969,5.961540222167969,6.003849983215332,6.373079776763916,90984534.0,5.066824436187744
2011-04-06,6.5307698249816895,6.126920223236084,6.238460063934326,6.326920032501221,76331923.0,5.030125141143799
2011-04-07,6.623079776763916,6.326920032501221,6.384620189666748,6.511539936065674,74722375.0,5.176905155181885
2011-04-08,6.507689952850342,6.273079872131348,6.403850078582764,6.400000095367432,55837965.0,5.088226318359375
2011-04-11,6.580770015716553,6.188459873199463,6.403850078582764,6.5346198081970215,83342838.0,5.195254802703857
2011-04-12,6.400000095367432,6.153850078582764,6.400000095367432,6.211540222167969,66234202.0,4.938394546508789
2011-04-13,6.115379810333252,5.9653801918029785,6.115379810333252,6.065380096435547,42351666.0,4.822192192077637
2011-04-14,6.180769920349121,5.992310047149658,6.061540126800537,6.0884599685668945,34691055.0,4.840541362762451
2011-04-15,6.061540126800537,5.849999904632568,6.0307698249816895,5.930769920349121,40555792.0,4.715172290802002
2011-04-18,6.061540126800537,5.873079776763916,5.880770206451416,6.0423102378845215,31187365.0,4.8038506507873535
2011-04-19,5.9692301750183105,5.6461501121521,5.961540222167969,5.653850078582764,47171047.0,4.4950103759765625
2011-04-20,5.776919841766357,5.634620189666748,5.653850078582764,5.7153801918029785,22644288.0,4.543929100036621
2011-04-21,5.803850173950195,5.692309856414795,5.726920127868652,5.746150016784668,19114593.0,4.568392753601074
2011-04-22,5.761539936065674,5.630770206451416,5.761539936065674,5.673079967498779,22625251.0,4.510300159454346
2011-04-25,6.092309951782227,5.726920127868652,5.730770111083984,5.996150016784668,63737419.0,4.767151355743408
2011-04-26,5.976920127868652,5.573080062866211,5.8538498878479,5.669229984283447,33983281.0,4.507238388061523
2011-04-27,5.726920127868652,5.342309951782227,5.634620189666748,5.415380001068115,33013332.0,4.305418491363525
2011-04-28,5.442309856414795,5.069230079650879,5.3961501121521,5.073080062866211,25311951.0,4.033278465270996
2011-04-29,5.203849792480469,5.023079872131348,5.023079872131348,5.188459873199463,10597821.0,4.125009536743164
2011-05-03,5.25,5.011539936065674,5.192309856414795,5.211540222167969,16411940.0,4.143359184265137
2011-05-04,5.14231014251709,5.038459777832031,5.14231014251709,5.050000190734863,13063039.0,4.014928817749023
2011-05-05,5.10768985748291,5.015379905700684,5.019229888916016,5.080770015716553,8948147.0,4.039391994476318
2011-05-06,5.173079967498779,4.961540222167969,5.0307698249816895,5.126920223236084,12880550.0,4.076083183288574
2011-05-09,5.196149826049805,5.119229793548584,5.126920223236084,5.1615400314331055,9933775.0,4.103607177734375
2011-05-11,5.242310047149658,5.119229793548584,5.199999809265137,5.2076897621154785,14206171.0,4.1402974128723145
2011-05-12,5.288459777832031,5.126920223236084,5.165380001068115,5.223080158233643,15220457.0,4.152533531188965
2011-05-13,5.2846198081970215,5.153850078582764,5.257689952850342,5.269229888916016,13837680.0,4.1892242431640625
2011-05-16,5.346149921417236,5.253849983215332,5.319230079650879,5.319230079650879,15213252.0,4.228976726531982
2011-05-17,5.311540126800537,5.069230079650879,5.311540126800537,5.115379810333252,15970330.0,4.066908359527588
2011-05-18,5.211540222167969,5.076920032501221,5.096149921417236,5.138460159301758,8767777.0,4.085257053375244
2011-05-19,5.188459873199463,5.0884599685668945,5.138460159301758,5.1038498878479,8396000.0,4.057741165161133
2011-05-20,5.123079776763916,4.992310047149658,5.099999904632568,5.003849983215332,11495928.0,3.9782376289367676
2011-05-23,4.984620094299316,4.699999809265137,4.984620094299316,4.703849792480469,16474723.0,3.7397267818450928
2011-05-24,4.746150016784668,4.550000190734863,4.696149826049805,4.6461501121521,11889514.0,3.6938538551330566
2011-05-25,4.711540222167969,4.60768985748291,4.6461501121521,4.669229984283447,9466992.0,3.712203025817871
2011-05-26,4.723080158233643,4.523079872131348,4.692309856414795,4.5307698249816895,9952870.0,3.6021225452423096
2011-05-27,4.561540126800537,4.307690143585205,4.511539936065674,4.3384599685668945,11923584.0,3.4492294788360596
2011-05-30,4.3384599685668945,4.196149826049805,4.326920032501221,4.300000190734863,8603241.0,3.418652057647705
2011-05-31,4.730770111083984,4.484620094299316,4.484620094299316,4.730770111083984,46953832.0,3.7611300945281982
2011-06-01,4.884620189666748,4.596149921417236,4.669229984283447,4.7923102378845215,45745623.0,3.810056686401367
2011-06-02,4.684619903564453,4.503849983215332,4.6461501121521,4.638460159301758,29344683.0,3.687739849090576
2011-06-03,4.730770111083984,4.615379810333252,4.64231014251709,4.657690048217773,20196576.0,3.703028917312622
2011-06-07,4.684619903564453,4.576920032501221,4.657690048217773,4.657690048217773,17820735.0,3.703028917312622
2011-06-08,4.665380001068115,4.480770111083984,4.6615400314331055,4.619229793548584,17039544.0,3.672450542449951
2011-06-09,4.596149921417236,4.39231014251709,4.576920032501221,4.3961501121521,13126973.0,3.4950952529907227
2011-06-10,4.442309856414795,4.315380096435547,4.384620189666748,4.434619903564453,12103041.0,3.525679349899292
2011-06-13,4.4692301750183105,4.330770015716553,4.346149921417236,4.446149826049805,6929548.0,3.534846544265747
2011-06-14,4.523079872131348,4.415380001068115,4.430769920349121,4.5,10330673.0,3.5776593685150146
2011-06-15,4.573080062866211,4.384620189666748,4.484620094299316,4.39231014251709,12640773.0,3.492042303085327
2011-06-16,4.361539840698242,4.273079872131348,4.307690143585205,4.300000190734863,9291750.0,3.418652057647705
2011-06-17,4.342309951782227,4.257689952850342,4.330770015716553,4.265379905700684,6078891.0,3.391127824783325
2011-06-20,4.234620094299316,4.096149921417236,4.230770111083984,4.157690048217773,8583848.0,3.3055105209350586
2011-06-21,4.25,4.1615400314331055,4.211540222167969,4.246150016784668,6076538.0,3.3758392333984375
2011-06-22,4.265379905700684,4.150000095367432,4.257689952850342,4.192309856414795,5950799.0,3.3330345153808594
2011-06-23,4.323080062866211,4.1461501121521,4.157690048217773,4.303850173950195,10727558.0,3.421713352203369
2011-06-24,4.492310047149658,4.253849983215332,4.273079872131348,4.446149826049805,18575187.0,3.534846544265747
2011-06-27,4.523079872131348,4.4115400314331055,4.453849792480469,4.476920127868652,14264530.0,3.559309959411621
2011-06-28,4.484620094299316,4.403850078582764,4.476920127868652,4.480770111083984,9595037.0,3.562371253967285
2011-06-29,4.726920127868652,4.4576897621154785,4.4576897621154785,4.503849983215332,25603502.0,3.5807199478149414
2011-06-30,4.6038498878479,4.4692301750183105,4.519229888916016,4.538459777832031,15466021.0,3.608236312866211
2011-07-01,4.5423102378845215,4.461540222167969,4.538459777832031,4.519229888916016,11131993.0,3.632972002029419
2011-07-04,4.638460159301758,4.503849983215332,4.5423102378845215,4.634620189666748,19443811.0,3.725733518600464
2011-07-05,4.6461501121521,4.573080062866211,4.64231014251709,4.64231014251709,14771418.0,3.7319154739379883
2011-07-06,4.788459777832031,4.561540126800537,4.64231014251709,4.773079872131348,27698168.0,3.837040662765503
2011-07-07,4.903850078582764,4.684619903564453,4.761539936065674,4.75,36676849.0,3.818486213684082
2011-07-08,4.803850173950195,4.6038498878479,4.7153801918029785,4.638460159301758,23058006.0,3.7288200855255127
2011-07-11,4.630770206451416,4.546150207519531,4.60768985748291,4.615379810333252,14772921.0,3.710266351699829
2011-07-12,4.592309951782227,4.519229888916016,4.538459777832031,4.5423102378845215,11667260.0,3.6515262126922607
2011-07-13,4.638460159301758,4.5346198081970215,4.553850173950195,4.630770206451416,12804703.0,3.722637891769409
2011-07-14,4.7153801918029785,4.619229793548584,4.653850078582764,4.688459873199463,15291270.0,3.769015073776245
2011-07-15,4.7076897621154785,4.638460159301758,4.6615400314331055,4.699999809265137,15563831.0,3.7782914638519287
2011-07-18,4.765379905700684,4.669229984283447,4.7192301750183105,4.680769920349121,14189109.0,3.7628326416015625
2011-07-19,5.138460159301758,4.7153801918029785,4.7153801918029785,4.900000095367432,60604641.0,3.939070701599121
2011-07-20,5.065380096435547,4.846149921417236,4.9115400314331055,5.015379905700684,55405434.0,4.031822681427002
2011-07-21,5.073080062866211,4.869229793548584,5.0307698249816895,4.915380001068115,25928374.0,3.9514338970184326
2011-07-22,5.015379905700684,4.89231014251709,4.9692301750183105,4.926919937133789,23188905.0,3.9607105255126953
2011-07-25,4.900000095367432,4.546150207519531,4.8961501121521,4.592309951782227,21771970.0,3.691720962524414
2011-07-26,4.7076897621154785,4.561540126800537,4.561540126800537,4.692309856414795,14521124.0,3.772109270095825
2011-07-27,4.723080158233643,4.653850078582764,4.673079967498779,4.7192301750183105,13973614.0,3.793750762939453
2011-07-28,5.192309856414795,4.653850078582764,4.711540222167969,5.096149921417236,78792124.0,4.0967535972595215
2011-07-29,5.115379810333252,4.973080158233643,5.115379810333252,5.050000190734863,46680110.0,4.059654235839844
2011-08-01,5.165380001068115,4.980770111083984,5.057690143585205,5.099999904632568,31442308.0,4.09984827041626
2011-08-02,5.153850078582764,4.923079967498779,5.111539840698242,4.988460063934326,28790106.0,4.0101823806762695
2011-08-03,5.115379810333252,4.807690143585205,4.953849792480469,4.815380096435547,38636227.0,3.871044635772705
2011-08-04,4.880770206451416,4.742310047149658,4.846149921417236,4.753849983215332,25469092.0,3.8215816020965576
2011-08-05,4.730770111083984,4.538459777832031,4.611539840698242,4.550000190734863,26812593.0,3.657707929611206
2011-08-08,4.676919937133789,4.199999809265137,4.446149826049805,4.257689952850342,36662001.0,3.422722339630127
2011-08-09,4.334619998931885,3.9653799533843994,4.084619998931885,4.265379905700684,24916896.0,3.4289040565490723
2011-08-10,4.415380001068115,4.2846198081970215,4.346149921417236,4.300000190734863,24290733.0,3.4567348957061768
2011-08-11,4.376920223236084,4.134620189666748,4.188459873199463,4.369229793548584,17592018.0,3.512388229370117
2011-08-12,4.492310047149658,4.373079776763916,4.419229984283447,4.4115400314331055,20664511.0,3.546401262283325
2011-08-15,4.5,4.400000095367432,4.453849792480469,4.480770111083984,15034250.0,3.6020548343658447
2011-08-16,4.492310047149658,4.3538498878479,4.484620094299316,4.365379810333252,13380840.0,3.5092930793762207
2011-08-17,4.400000095367432,4.276919841766357,4.365379810333252,4.319230079650879,13228742.0,3.472193717956543
2011-08-18,4.342309951782227,4.238460063934326,4.315380096435547,4.246150016784668,9330809.0,3.413445234298706
2011-08-19,4.176919937133789,4.096149921417236,4.115379810333252,4.165380001068115,10331453.0,3.348515272140503
2011-08-22,4.2153801918029785,4.111539840698242,4.165380001068115,4.150000095367432,6860388.0,3.336151361465454
2011-08-23,4.265379905700684,4.1615400314331055,4.1615400314331055,4.261539936065674,8073967.0,3.4258172512054443
2011-08-24,4.423079967498779,4.2807698249816895,4.2807698249816895,4.35768985748291,20477823.0,3.5031113624572754
2011-08-25,4.4115400314331055,4.330770015716553,4.384620189666748,4.39231014251709,18562486.0,3.530942678451538
2011-08-26,4.388460159301758,4.315380096435547,4.342309951782227,4.346149921417236,13942983.0,3.4938347339630127
2011-08-29,4.342309951782227,4.230770111083984,4.319230079650879,4.242310047149658,11081220.0,3.410358428955078
2011-08-30,4.369229793548584,4.261539936065674,4.261539936065674,4.323080062866211,16924530.0,3.4752888679504395
2011-08-31,4.342309951782227,4.238460063934326,4.323080062866211,4.303850173950195,8212575.0,3.4598300457000732
2011-09-01,4.526919841766357,4.300000190734863,4.307690143585205,4.380770206451416,25919412.0,3.521665334701538
2011-09-02,4.449999809265137,4.261539936065674,4.376920223236084,4.303850173950195,16093963.0,3.4598300457000732
2011-09-05,4.300000190734863,4.176919937133789,4.2192301750183105,4.203849792480469,9556315.0,3.3794403076171875
2011-09-06,4.423079967498779,4.211540222167969,4.307690143585205,4.226920127868652,20011619.0,3.397986650466919
2011-09-07,4.3384599685668945,4.153850078582764,4.184619903564453,4.334619998931885,15893958.0,3.4845657348632812
2011-09-08,4.3538498878479,4.230770111083984,4.349999904632568,4.246150016784668,11691006.0,3.413445234298706
2011-09-09,4.323080062866211,4.234620094299316,4.269229888916016,4.276919841766357,10813327.0,3.438180923461914
2011-09-13,4.203849792480469,4.115379810333252,4.188459873199463,4.130770206451416,9973056.0,3.320692300796509
2011-09-14,4.230770111083984,4.10768985748291,4.150000095367432,4.203849792480469,8294637.0,3.3794403076171875
2011-09-15,4.25,4.173079967498779,4.211540222167969,4.223080158233643,9162205.0,3.394899845123291
2011-09-16,4.257689952850342,4.199999809265137,4.226920127868652,4.230770111083984,7734212.0,3.4010815620422363
2011-09-19,4.199999809265137,4.080770015716553,4.199999809265137,4.111539840698242,6847953.0,3.3052334785461426
2011-09-20,4.180769920349121,4.076920032501221,4.111539840698242,4.130770206451416,4417798.0,3.320692300796509
2011-09-21,4.25,4.096149921417236,4.130770206451416,4.234620094299316,12027584.0,3.4041764736175537
2011-09-22,4.211540222167969,4.084619998931885,4.199999809265137,4.0884599685668945,9216547.0,3.28667950630188
2011-09-23,4.057690143585205,3.9730799198150635,4.0,4.019229888916016,6501053.0,3.2310264110565186
2011-09-26,4.053850173950195,3.9230799674987793,4.0,3.942310094833374,7575628.0,3.1691908836364746
2011-09-27,4.0,3.926919937133789,3.9807701110839844,3.946150064468384,5954975.0,3.1722774505615234
2011-09-28,3.988460063934326,3.873080015182495,3.9846200942993164,3.9153800010681152,5984638.0,3.1475422382354736
2011-09-29,3.934619903564453,3.703850030899048,3.8884599208831787,3.7115399837493896,7528716.0,2.9836766719818115
2011-09-30,3.746150016784668,3.5961499214172363,3.746150016784668,3.5999999046325684,5843658.0,2.8940107822418213
2011-10-10,3.6500000953674316,3.4807701110839844,3.6038498878479004,3.5192298889160156,8038448.0,2.829080581665039
2011-10-11,3.6461501121520996,3.426919937133789,3.615380048751831,3.5230801105499268,9631744.0,2.8321754932403564
2011-10-12,3.634619951248169,3.4615399837493896,3.5,3.626919984817505,11987900.0,2.915651559829712
2011-10-13,3.703850030899048,3.6038498878479004,3.630769968032837,3.6730799674987793,11981632.0,2.9527595043182373
2011-10-14,3.6692299842834473,3.569230079650879,3.6423099040985107,3.634619951248169,8839347.0,2.9218413829803467
2011-10-17,3.680769920349121,3.615380048751831,3.634619951248169,3.6730799674987793,7299287.0,2.9527595043182373
2011-10-18,3.7307701110839844,3.6076900959014893,3.6500000953674316,3.626919984817505,10702088.0,2.915651559829712
2011-10-19,3.6500000953674316,3.5807700157165527,3.5961499214172363,3.6038498878479004,6286264.0,2.8971056938171387
2011-10-20,3.619230031967163,3.4230799674987793,3.5807700157165527,3.426919937133789,10597758.0,2.754873037338257
2011-10-21,3.453850030899048,3.25,3.4230799674987793,3.261539936065674,11389138.0,2.6219255924224854
2011-10-24,3.3538498878479004,3.2115399837493896,3.2307701110839844,3.3307700157165527,6989484.0,2.677578926086426
2011-10-25,3.492310047149658,3.2846200466156006,3.3307700157165527,3.434619903564453,11962878.0,2.7610628604888916
2011-10-26,3.5307700634002686,3.4038500785827637,3.4153800010681152,3.4615399837493896,8397737.0,2.7827036380767822
2011-10-27,3.511539936065674,3.434619903564453,3.4730799198150635,3.450000047683716,6328426.0,2.7734270095825195
2011-10-28,3.5307700634002686,3.4653799533843994,3.496150016784668,3.5269200801849365,8281366.0,2.8352622985839844
2011-10-31,3.5384600162506104,3.4769198894500732,3.5346200466156006,3.5192298889160156,5991442.0,2.829080581665039
2011-11-01,3.6423099040985107,3.4730799198150635,3.492310047149658,3.623080015182495,18375700.0,2.912564516067505
2011-11-02,3.757689952850342,3.5384600162506104,3.565380096435547,3.746150016784668,16986507.0,3.0114994049072266
2011-11-03,3.9038500785827637,3.7307701110839844,3.7692298889160156,3.7846200466156006,22277720.0,3.0424249172210693
2011-11-04,3.880769968032837,3.75,3.803849935531616,3.8461499214172363,14663973.0,3.091888427734375
2011-11-07,3.880769968032837,3.7730801105499268,3.8461499214172363,3.7730801105499268,9557506.0,3.0331482887268066
2011-11-08,3.7846200466156006,3.7192299365997314,3.761539936065674,3.738460063934326,9081813.0,3.005317449569702
2011-11-09,3.7692298889160156,3.676919937133789,3.761539936065674,3.7653799057006836,7225332.0,3.0269582271575928
2011-11-10,3.7692298889160156,3.692310094833374,3.7115399837493896,3.7269198894500732,6216795.0,2.9960408210754395
2011-11-11,3.884619951248169,3.7115399837493896,3.7153799533843994,3.8307700157165527,17788687.0,3.0795247554779053
2011-11-14,3.9230799674987793,3.819230079650879,3.876919984817505,3.8615400791168213,22836808.0,3.1042606830596924
2011-11-15,3.8615400791168213,3.799999952316284,3.8269200325012207,3.8384599685668945,12461337.0,3.0857067108154297
2011-11-16,3.9000000953674316,3.692310094833374,3.8269200325012207,3.7076900005340576,12091596.0,2.980581760406494
2011-11-17,3.761539936065674,3.6730799674987793,3.692310094833374,3.676919937133789,5872828.0,2.955846071243286
2011-11-18,3.692310094833374,3.4692299365997314,3.676919937133789,3.4730799198150635,9067442.0,2.791980743408203
2011-11-21,3.511539936065674,3.426919937133789,3.4730799198150635,3.4769198894500732,5369036.0,2.795067548751831
2011-11-22,3.4769198894500732,3.365380048751831,3.450000047683716,3.438460111618042,6207513.0,2.7641499042510986
2011-11-23,3.6115400791168213,3.4807701110839844,3.5,3.488460063934326,9841483.0,2.804344415664673
2011-11-24,3.4846200942993164,3.384619951248169,3.4000000953674316,3.4230799674987793,5451994.0,2.75178599357605
2011-11-25,3.4692299365997314,3.4038500785827637,3.4038500785827637,3.426919937133789,3907249.0,2.754873037338257
2011-11-28,3.5269200801849365,3.3961501121520996,3.4230799674987793,3.503849983215332,6331824.0,2.816716194152832
2011-11-29,3.6038498878479004,3.503849983215332,3.5307700634002686,3.5923099517822266,11276561.0,2.8878283500671387
2011-11-30,3.5769200325012207,3.319230079650879,3.5769200325012207,3.3461499214172363,9480270.0,2.6899423599243164
2011-12-01,3.5153799057006836,3.4192299842834473,3.4807701110839844,3.496150016784668,11365229.0,2.8105263710021973
2011-12-02,3.546149969100952,3.4230799674987793,3.4653799533843994,3.5384600162506104,12548278.0,2.844539165496826
2011-12-05,3.6115400791168213,3.3923099040985107,3.511539936065674,3.5192298889160156,15801910.0,2.829080581665039
2011-12-06,3.626919984817505,3.4230799674987793,3.4692299365997314,3.496150016784668,12284347.0,2.8105263710021973
2011-12-07,3.5153799057006836,3.453850030899048,3.4846200942993164,3.4807701110839844,5193757.0,2.7981626987457275
2011-12-08,3.4692299365997314,3.3384599685668945,3.4692299365997314,3.369230031967163,7590432.0,2.708496570587158
2011-12-09,3.438460111618042,3.296149969100952,3.3384599685668945,3.3346199989318848,5171735.0,2.680673599243164
2011-12-12,3.3346199989318848,3.2115399837493896,3.319230079650879,3.2192299365997314,3986057.0,2.5879130363464355
2011-12-13,3.192310094833374,3.0423099994659424,3.1538500785827637,3.053849935531616,6968863.0,2.4549648761749268
2011-12-14,3.0923099517822266,3.0,3.053849935531616,3.0,3206837.0,2.411675453186035
2011-12-15,3.0192298889160156,2.8384599685668945,3.0192298889160156,2.869230031967163,5330151.0,2.3065505027770996
2011-12-16,2.9730799198150635,2.865380048751831,2.8884599208831787,2.9692299365997314,3881550.0,2.386939764022827
2011-12-19,2.9769198894500732,2.873080015182495,2.946150064468384,2.9692299365997314,3610776.0,2.386939764022827
2011-12-20,3.0153799057006836,2.9115400314331055,2.9615399837493896,2.9192299842834473,4564388.0,2.346745252609253
2011-12-21,2.9730799198150635,2.75,2.942310094833374,2.757689952850342,8413888.0,2.2168843746185303
2011-12-22,2.7346200942993164,2.5884599685668945,2.7346200942993164,2.6500000953674316,9040132.0,2.1303136348724365
2011-12-23,2.7153799533843994,2.619230031967163,2.634619951248169,2.6692299842834473,8587594.0,2.1457722187042236
2011-12-26,2.7653799057006836,2.553849935531616,2.696150064468384,2.565380096435547,18625463.0,2.062288284301758
2011-12-27,2.553849935531616,2.4115400314331055,2.511539936065674,2.4230799674987793,14606071.0,1.9478943347930908
2011-12-28,2.4000000953674316,2.299999952316284,2.384619951248169,2.3884599208831787,14852523.0,1.9200634956359863
2011-12-29,2.4230799674987793,2.3423099517822266,2.3576900959014893,2.4000000953674316,6846478.0,1.9293403625488281
2011-12-30,2.450000047683716,2.3923099040985107,2.3923099040985107,2.446150064468384,8258237.0,1.966439962387085
2012-01-04,2.4692299365997314,2.299999952316284,2.4653799533843994,2.303849935531616,11191411.0,1.852046012878418
2012-01-05,2.2884600162506104,2.130769968032837,2.2884600162506104,2.134619951248169,14325596.0,1.7160035371780396
2012-01-06,2.203850030899048,2.1076900959014893,2.134619951248169,2.192310094833374,7397418.0,1.7623801231384277
2012-01-09,2.3346199989318848,2.184619903564453,2.192310094833374,2.319230079650879,12588940.0,1.8644100427627563
2012-01-10,2.5192298889160156,2.307689905166626,2.3307700157165527,2.492310047149658,19884929.0,2.0035476684570312
2012-01-11,2.546149969100952,2.442310094833374,2.488460063934326,2.488460063934326,15801226.0,2.000452995300293
2012-01-12,2.5269200801849365,2.446150064468384,2.4807701110839844,2.492310047149658,10005910.0,2.0035476684570312
2012-01-13,2.5269200801849365,2.3461499214172363,2.503849983215332,2.3884599208831787,10459472.0,1.9200634956359863
2012-01-16,2.3884599208831787,2.3884599208831787,2.3884599208831787,2.3884599208831787,0.0,1.9200634956359863
2012-01-17,2.492310047149658,2.1538500785827637,2.2115399837493896,2.4576900005340576,24395009.0,1.9757169485092163
2012-01-18,2.450000047683716,2.2884600162506104,2.438460111618042,2.307689905166626,21431420.0,1.8551331758499146
2012-01-19,2.323080062866211,2.2692298889160156,2.2730801105499268,2.299999952316284,13702275.0,1.8489512205123901
2012-01-20,2.3499999046325684,2.2884600162506104,2.299999952316284,2.3269200325012207,13384605.0,1.8705922365188599
2012-01-30,2.3423099517822266,2.2076900005340576,2.3307700157165527,2.2269198894500732,18805753.0,1.7902028560638428
2012-01-31,2.253849983215332,2.192310094833374,2.2307701110839844,2.25,9128139.0,1.808756709098816
2012-02-01,2.2730801105499268,2.200000047683716,2.238460063934326,2.2307701110839844,7846194.0,1.7932981252670288
2012-02-02,2.2884600162506104,2.2269198894500732,2.242310047149658,2.2846200466156006,9526311.0,1.8365873098373413
2012-02-03,2.511539936065674,2.2692298889160156,2.2730801105499268,2.511539936065674,38228716.0,2.0190064907073975
2012-02-06,2.6076900959014893,2.4653799533843994,2.546149969100952,2.5846199989318848,46207050.0,2.0777552127838135
2012-02-07,2.569230079650879,2.4692299365997314,2.5384600162506104,2.5423099994659424,25496504.0,2.0437419414520264
2012-02-08,2.7076900005340576,2.503849983215332,2.5384600162506104,2.688460111618042,45435544.0,2.1612308025360107
2012-02-09,2.7269198894500732,2.634619951248169,2.692310094833374,2.6576900482177734,37255206.0,2.136495351791382
2012-02-10,2.676919937133789,2.615380048751831,2.626919984817505,2.6730799674987793,23373136.0,2.148867130279541
2012-02-13,2.703850030899048,2.6076900959014893,2.6500000953674316,2.684619903564453,26558388.0,2.158144235610962
2012-02-14,2.700000047683716,2.630769968032837,2.692310094833374,2.6423099040985107,21666626.0,2.124131917953491
2012-02-15,2.865380048751831,2.626919984817505,2.626919984817505,2.7923099994659424,52810847.0,2.2447149753570557
2012-02-16,2.946150064468384,2.761539936065674,2.7692298889160156,2.884619951248169,49011881.0,2.318922281265259
2012-02-17,2.9153800010681152,2.807689905166626,2.865380048751831,2.880769968032837,29435782.0,2.3158273696899414
2012-02-20,3.007689952850342,2.8576900959014893,2.9230799674987793,2.8615400791168213,27767812.0,2.3003687858581543
2012-02-21,2.930769920349121,2.7846200466156006,2.865380048751831,2.926919937133789,24595476.0,2.3529272079467773
2012-02-22,2.9769198894500732,2.9038500785827637,2.930769920349121,2.9730799198150635,25327826.0,2.3900346755981445
2012-02-23,2.992310047149658,2.8923099040985107,2.9769198894500732,2.934619903564453,22257648.0,2.359117031097412
2012-02-24,2.9576900005340576,2.8884599208831787,2.926919937133789,2.953850030899048,21390327.0,2.3745758533477783
2012-02-27,3.0269200801849365,2.934619903564453,2.946150064468384,2.946150064468384,29282988.0,2.3683860301971436
2012-02-28,2.946150064468384,2.8461499214172363,2.934619903564453,2.8923099040985107,19372771.0,2.325104236602783
2012-02-29,2.9000000953674316,2.8346199989318848,2.876919984817505,2.8423099517822266,12595174.0,2.284909963607788
2012-03-01,2.9230799674987793,2.8269200325012207,2.8307700157165527,2.884619951248169,13110650.0,2.318922281265259
2012-03-02,2.9692299365997314,2.884619951248169,2.884619951248169,2.953850030899048,17819562.0,2.3745758533477783
2012-03-05,3.0307700634002686,2.930769920349121,2.9576900005340576,3.0230801105499268,28067594.0,2.4302291870117188
2012-03-06,3.2115399837493896,3.046149969100952,3.057689905166626,3.0884599685668945,53371238.0,2.482787847518921
2012-03-07,3.176919937133789,2.9807701110839844,3.0192298889160156,3.049999952316284,34710898.0,2.4518702030181885
2012-03-08,3.123080015182495,3.046149969100952,3.057689905166626,3.0923099517822266,20730480.0,2.4858829975128174
2012-03-09,3.1538500785827637,3.0846199989318848,3.0846199989318848,3.1423099040985107,20956212.0,2.5260772705078125
2012-03-12,3.238460063934326,3.0961499214172363,3.1384599208831787,3.1115400791168213,27079470.0,2.5013418197631836
2012-03-13,3.134619951248169,3.0807700157165527,3.115380048751831,3.126919984817505,16039779.0,2.5137054920196533
2012-03-14,3.1538500785827637,2.876919984817505,3.134619951248169,2.9192299842834473,36276756.0,2.346745252609253
2012-03-15,2.938460111618042,2.753849983215332,2.926919937133789,2.799999952316284,25379499.0,2.2508974075317383
2012-03-16,2.8615400791168213,2.75,2.796149969100952,2.8576900959014893,18099039.0,2.297273874282837
2012-03-19,2.9769198894500732,2.8423099517822266,2.876919984817505,2.9769198894500732,19196379.0,2.3931217193603516
2012-03-20,2.9615399837493896,2.8461499214172363,2.9615399837493896,2.9038500785827637,14407304.0,2.334381341934204
2012-03-21,3.073080062866211,2.880769968032837,2.9230799674987793,3.0230801105499268,29976109.0,2.4302291870117188
2012-03-22,3.1461501121520996,2.9807701110839844,3.007689952850342,2.9846200942993164,30216338.0,2.3993117809295654
2012-03-23,3.0923099517822266,2.8538498878479004,2.930769920349121,3.046149969100952,38979295.0,2.448775053024292
2012-03-26,3.2653799057006836,3.011539936065674,3.011539936065674,3.253849983215332,57426538.0,2.615743637084961
2012-03-27,3.319230079650879,3.188460111618042,3.2346200942993164,3.257689952850342,71439599.0,2.618830442428589
2012-03-28,3.2307701110839844,2.930769920349121,3.2230799198150635,2.938460111618042,52713966.0,2.362204074859619
2012-03-29,2.9192299842834473,2.738460063934326,2.876919984817505,2.7884600162506104,27330344.0,2.2416205406188965
2012-03-30,2.8269200325012207,2.7153799533843994,2.799999952316284,2.757689952850342,14837947.0,2.2168843746185303
2012-04-05,2.869230031967163,2.761539936065674,2.7692298889160156,2.865380048751831,16439750.0,2.3034560680389404
2012-04-06,2.930769920349121,2.8384599685668945,2.8576900959014893,2.880769968032837,16541051.0,2.3158273696899414
2012-04-09,2.8961501121520996,2.7730801105499268,2.8961501121520996,2.7769200801849365,11955964.0,2.2323434352874756
2012-04-10,2.796149969100952,2.5384600162506104,2.761539936065674,2.7307701110839844,21909916.0,2.1952438354492188
2012-04-11,2.7269198894500732,2.615380048751831,2.6692299842834473,2.7230799198150635,13025165.0,2.1890618801116943
2012-04-12,2.823080062866211,2.684619903564453,2.7269198894500732,2.815380096435547,17697718.0,2.263261556625366
2012-04-13,2.8423099517822266,2.7884600162506104,2.8423099517822266,2.811539888381958,15247517.0,2.26017427444458
2012-04-16,2.9115400314331055,2.742310047149658,2.7807700634002686,2.873080015182495,17670512.0,2.309645414352417
2012-04-17,2.865380048751831,2.75,2.8538498878479004,2.757689952850342,14864761.0,2.2168843746185303
2012-04-18,2.8461499214172363,2.7653799057006836,2.7653799057006836,2.8307700157165527,11341202.0,2.2756330966949463
2012-04-19,2.869230031967163,2.823080062866211,2.8384599685668945,2.8576900959014893,13965268.0,2.297273874282837
2012-04-20,2.876919984817505,2.811539888381958,2.8576900959014893,2.8384599685668945,17337332.0,2.2818150520324707
2012-04-23,3.0423099994659424,2.7692298889160156,2.815380096435547,2.9769198894500732,50817336.0,2.3931217193603516
2012-04-24,3.057689905166626,2.7769200801849365,2.930769920349121,3.0230801105499268,50507042.0,2.4302291870117188
2012-04-25,3.0961499214172363,2.9576900005340576,2.996150016784668,3.0346200466156006,39632641.0,2.4395065307617188
2012-04-26,3.1076900959014893,2.953850030899048,3.0307700634002686,3.061539888381958,38043477.0,2.4611473083496094
2012-04-27,3.0961499214172363,3.0153799057006836,3.0384600162506104,3.0346200466156006,41983439.0,2.4395065307617188
2012-05-02,3.0423099994659424,2.930769920349121,3.0384600162506104,2.950000047683716,30707434.0,2.371480941772461
2012-05-03,2.950000047683716,2.880769968032837,2.9230799674987793,2.9115400314331055,18696316.0,2.3405630588531494
2012-05-04,2.988460063934326,2.9038500785827637,2.9038500785827637,2.950000047683716,15177934.0,2.371480941772461
2012-05-07,3.0230801105499268,2.9230799674987793,2.926919937133789,3.007689952850342,18209489.0,2.4178574085235596
2012-05-08,3.007689952850342,3.007689952850342,3.007689952850342,3.007689952850342,0.0,2.4178574085235596
2012-05-09,2.9653799533843994,2.803849935531616,2.9653799533843994,2.807689905166626,22843147.0,2.2570788860321045
2012-05-10,2.880769968032837,2.7846200466156006,2.799999952316284,2.815380096435547,10687820.0,2.263261556625366
2012-05-11,2.8499999046325684,2.7807700634002686,2.819230079650879,2.7846200466156006,9159917.0,2.2385332584381104
2012-05-14,2.8423099517822266,2.761539936065674,2.8307700157165527,2.7653799057006836,7356136.0,2.2230660915374756
2012-05-15,2.757689952850342,2.692310094833374,2.757689952850342,2.75,9221846.0,2.210702657699585
2012-05-16,2.761539936065674,2.696150064468384,2.7192299365997314,2.700000047683716,5962068.0,2.1705081462860107
2012-05-17,2.75,2.676919937133789,2.7230799198150635,2.7346200942993164,9107685.0,2.198338747024536
2012-05-18,2.738460063934326,2.6423099040985107,2.7307701110839844,2.6461501121520996,9194468.0,2.127218246459961
2012-05-21,2.6730799674987793,2.5807700157165527,2.6384599208831787,2.6461501121520996,7314499.0,2.127218246459961
2012-05-22,2.7115399837493896,2.6538500785827637,2.6538500785827637,2.700000047683716,5795558.0,2.1705081462860107
2012-05-23,2.7230799198150635,2.6615400314331055,2.703850030899048,2.703850030899048,5976646.0,2.173602819442749
2012-05-24,2.7807700634002686,2.7076900005340576,2.7192299365997314,2.738460063934326,10142930.0,2.2014260292053223
2012-05-25,2.7846200466156006,2.6576900482177734,2.761539936065674,2.680769920349121,7629240.0,2.1550493240356445
2012-05-28,2.700000047683716,2.553849935531616,2.6423099040985107,2.696150064468384,7649689.0,2.1674129962921143
2012-05-29,2.7692298889160156,2.676919937133789,2.696150064468384,2.753849983215332,9719382.0,2.2137975692749023
2012-05-30,2.7884600162506104,2.7346200942993164,2.753849983215332,2.761539936065674,9220767.0,2.2199795246124268
2012-05-31,2.819230079650879,2.753849983215332,2.7769200801849365,2.7846200466156006,13328541.0,2.2385332584381104
2012-06-01,2.807689905166626,2.761539936065674,2.799999952316284,2.7846200466156006,9541610.0,2.2385332584381104
2012-06-04,2.7346200942993164,2.6076900959014893,2.703850030899048,2.615380048751831,10516576.0,2.102482557296753
2012-06-05,2.6576900482177734,2.5884599685668945,2.619230031967163,2.5961499214172363,5745506.0,2.0870237350463867
2012-06-06,2.626919984817505,2.546149969100952,2.5999999046325684,2.561539888381958,6585269.0,2.0592010021209717
2012-06-07,2.5999999046325684,2.5346200466156006,2.5961499214172363,2.5384600162506104,5533169.0,2.040647506713867
2012-06-08,2.5769200325012207,2.5,2.569230079650879,2.507689952850342,5311415.0,2.015911340713501
2012-06-11,2.573080062866211,2.511539936065674,2.5384600162506104,2.565380096435547,3612097.0,2.062288284301758
2012-06-12,2.569230079650879,2.507689952850342,2.569230079650879,2.511539936065674,5424362.0,2.0190064907073975
2012-06-13,2.5961499214172363,2.507689952850342,2.511539936065674,2.5846199989318848,7477368.0,2.0777552127838135
2012-06-14,2.6115400791168213,2.561539888381958,2.5884599685668945,2.573080062866211,5862870.0,2.0684781074523926
2012-06-15,2.5999999046325684,2.5423099994659424,2.5769200325012207,2.5846199989318848,3732768.0,2.0777552127838135
2012-06-18,2.615380048751831,2.5846099853515625,2.6038498878479004,2.5923099517822266,4078183.0,2.0839364528656006
2012-06-19,2.5923099517822266,2.5423099994659424,2.5923099517822266,2.553849935531616,3913106.0,2.0530192852020264
2012-06-20,2.5923099517822266,2.546149969100952,2.557689905166626,2.565380096435547,3557504.0,2.062288284301758
2012-06-21,2.561539888381958,2.4846200942993164,2.549999952316284,2.4846200942993164,4472780.0,1.9973657131195068
2012-06-25,2.4807701110839844,2.3576900959014893,2.4807701110839844,2.3615400791168213,5017087.0,1.8984230756759644
2012-06-26,2.376919984817505,2.3346099853515625,2.3461499214172363,2.365380048751831,4268069.0,1.9015097618103027
2012-06-27,2.3884599208831787,2.3423099517822266,2.3576900959014893,2.3423099517822266,2876458.0,1.882964015007019
2012-06-28,2.3538498878479004,2.25,2.3384599685668945,2.253849983215332,5755256.0,1.8118516206741333
2012-06-29,2.307689905166626,2.2153799533843994,2.2307701110839844,2.296149969100952,5188843.0,1.8458564281463623
2012-07-02,2.3423099517822266,2.2884600162506104,2.303849935531616,2.323080062866211,4675273.0,1.8675051927566528
2012-07-03,2.4153800010681152,2.307689905166626,2.323080062866211,2.3961501121520996,8308526.0,1.9262454509735107
2012-07-04,2.3961501121520996,2.315380096435547,2.3923099040985107,2.3538498878479004,4740015.0,1.8922407627105713
2012-07-05,2.3461499214172363,2.2769200801849365,2.315380096435547,2.296149969100952,5680131.0,1.8458564281463623
2012-07-06,2.3961501121520996,2.303849935531616,2.303849935531616,2.3615400791168213,6063025.0,1.8984230756759644
2012-07-09,2.365380048751831,2.299999952316284,2.3499999046325684,2.307689905166626,5457428.0,1.8551331758499146
2012-07-10,2.307689905166626,2.2307701110839844,2.303849935531616,2.246150016784668,4032709.0,1.8056615591049194
2012-07-11,2.2923099994659424,2.238460063934326,2.246150016784668,2.2692298889160156,2540239.0,1.824215292930603
2012-07-12,2.323080062866211,2.246150016784668,2.2692298889160156,2.311539888381958,4068017.0,1.8582278490066528
2012-07-13,2.3307700157165527,2.2884600162506104,2.303849935531616,2.2923099994659424,2750365.0,1.8427692651748657
2012-07-16,2.307689905166626,2.1730799674987793,2.2923099994659424,2.180769920349121,4703023.0,1.753103256225586
2012-07-17,2.196150064468384,2.1346099376678467,2.180769920349121,2.180769920349121,3464598.0,1.753103256225586
2012-07-18,2.196150064468384,2.123080015182495,2.176919937133789,2.192310094833374,4895935.0,1.7623801231384277
2012-07-19,2.25,2.184609889984131,2.188460111618042,2.2192299365997314,5089913.0,1.784021019935608
2012-07-20,2.2692298889160156,2.200000047683716,2.2076900005340576,2.2307701110839844,4423281.0,1.7932981252670288
2012-07-23,2.246150016784668,2.1615400314331055,2.2115399837493896,2.242310047149658,3560681.0,1.802574872970581
2012-07-24,2.2923099994659424,2.1615400314331055,2.1615400314331055,2.2923099994659424,6044789.0,1.8427692651748657
2012-07-25,2.3576900959014893,2.253849983215332,2.2769200801849365,2.253849983215332,11999085.0,1.8118516206741333
2012-07-26,2.2730801105499268,2.2076900005340576,2.2346200942993164,2.2153799533843994,4437563.0,1.7809258699417114
2012-07-27,2.242310047149658,2.196150064468384,2.2115399837493896,2.2153799533843994,2696226.0,1.7809258699417114
2012-07-30,2.238460063934326,2.126919984817505,2.2076900005340576,2.1423099040985107,4113280.0,1.722185492515564
2012-07-31,2.1423099040985107,2.0384600162506104,2.1423099040985107,2.0423099994659424,4178605.0,1.641796350479126
2012-08-01,2.1115400791168213,2.0384600162506104,2.0384600162506104,2.0807700157165527,2519413.0,1.6727139949798584
2012-08-02,2.0884599685668945,2.053849935531616,2.069230079650879,2.0846099853515625,2974621.0,1.6758010387420654
2012-08-03,2.200000047683716,2.0769200325012207,2.0884599685668945,2.1653800010681152,5120679.0,1.7407314777374268
2012-08-06,2.25,2.0807700157165527,2.1423099040985107,2.238460063934326,7523789.0,1.7994798421859741
2012-08-07,2.2769200801849365,2.2115399837493896,2.2115399837493896,2.2653799057006836,4708215.0,1.8211205005645752
2012-08-08,2.2923099994659424,2.2153799533843994,2.261539936065674,2.253849983215332,5043867.0,1.8118516206741333
2012-08-09,2.315380096435547,2.2192299365997314,2.2346200942993164,2.311539888381958,7981360.0,1.8582278490066528
2012-08-10,2.5346200466156006,2.2884600162506104,2.3307700157165527,2.5269200801849365,26566610.0,2.0313704013824463
2012-08-13,2.626919984817505,2.4576900005340576,2.4807701110839844,2.5269200801849365,49709600.0,2.0313704013824463
2012-08-14,2.5230801105499268,2.3923099040985107,2.4692299365997314,2.453850030899048,28188245.0,1.9726299047470093
2012-08-15,2.4807701110839844,2.3269200325012207,2.434609889984131,2.3423099517822266,16541525.0,1.882964015007019
2012-08-16,2.3423099517822266,2.2807700634002686,2.3269200325012207,2.2884600162506104,8639995.0,1.839674472808838
2012-08-17,2.319230079650879,2.2346200942993164,2.2769200801849365,2.2923099994659424,5762385.0,1.8427692651748657
2012-08-20,2.2692298889160156,2.200000047683716,2.2692298889160156,2.238460063934326,7397585.0,1.7994798421859741
2012-08-21,2.2923099994659424,2.203850030899048,2.2230799198150635,2.2807700634002686,8718481.0,1.8334921598434448
2012-08-22,2.307689905166626,2.257689952850342,2.2807700634002686,2.299999952316284,6765080.0,1.8489512205123901
2012-08-23,2.3384599685668945,2.2769200801849365,2.2923099994659424,2.315380096435547,8211847.0,1.861315369606018
2012-08-24,2.307689905166626,2.2346200942993164,2.307689905166626,2.238460063934326,6187714.0,1.7994798421859741
2012-08-27,2.2346200942993164,2.1730799674987793,2.2307701110839844,2.196150064468384,4487532.0,1.7654670476913452
2012-08-28,2.238460063934326,2.1615400314331055,2.176919937133789,2.2153799533843994,3233248.0,1.7809258699417114
2012-08-29,2.303849935531616,2.1730799674987793,2.2153799533843994,2.242310047149658,5561704.0,1.802574872970581
2012-08-30,2.2730801105499268,2.203850030899048,2.2115399837493896,2.253849983215332,4904658.0,1.8118516206741333
2012-08-31,2.2846200466156006,2.2230799198150635,2.2307701110839844,2.2730801105499268,3328322.0,1.8273104429244995
2012-09-03,2.299999952316284,2.257689952850342,2.2730801105499268,2.2923099994659424,5122301.0,1.8427692651748657
2012-09-04,2.303849935531616,2.2192299365997314,2.299999952316284,2.2269198894500732,4353083.0,1.7902028560638428
2012-09-05,2.2269198894500732,2.0961499214172363,2.2269198894500732,2.180769920349121,8916044.0,1.753103256225586
2012-09-06,2.196150064468384,2.1538500785827637,2.1653800010681152,2.188460111618042,4117534.0,1.7592850923538208
2012-09-07,2.4076900482177734,2.188460111618042,2.2115399837493896,2.4076900482177734,21348475.0,1.9355223178863525
2012-09-10,2.442310094833374,2.3576900959014893,2.3846099376678467,2.4115400314331055,25073334.0,1.9386171102523804
2012-09-11,2.4038500785827637,2.3346099853515625,2.3846099376678467,2.380769968032837,16552928.0,1.913881778717041
2012-09-12,2.4038500785827637,2.3346099853515625,2.3846099376678467,2.380769968032837,12771330.0,1.913881778717041
2012-09-13,2.4153800010681152,2.3346099853515625,2.3846099376678467,2.3346099853515625,9760449.0,1.8767738342285156
2012-09-14,2.4115400314331055,2.3269200325012207,2.3615400791168213,2.3538498878479004,13183812.0,1.8922407627105713
2012-09-17,2.376919984817505,2.307689905166626,2.365380048751831,2.307689905166626,8001167.0,1.8551331758499146
2012-09-18,2.4230799674987793,2.2884600162506104,2.296149969100952,2.3269200325012207,10785970.0,1.8705922365188599
2012-09-19,2.3961501121520996,2.311539888381958,2.311539888381958,2.376919984817505,9029982.0,1.910786509513855
2012-09-20,2.3923099040985107,2.188460111618042,2.3461499214172363,2.2076900005340576,11748165.0,1.7747440338134766
2012-09-21,2.2269198894500732,2.1461501121520996,2.2153799533843994,2.188460111618042,5662274.0,1.7592850923538208
2012-09-24,2.2230799198150635,2.1615400314331055,2.1653800010681152,2.2076900005340576,3679452.0,1.7747440338134766
2012-09-25,2.2307701110839844,2.1576900482177734,2.2269198894500732,2.1615400314331055,3497455.0,1.7376444339752197
2012-09-26,2.1730799674987793,2.1076900959014893,2.1538500785827637,2.1076900959014893,4094425.0,1.6943550109863281
2012-09-27,2.2115399837493896,2.1076900959014893,2.1076900959014893,2.1730799674987793,5205215.0,1.7469213008880615
2012-09-28,2.200000047683716,2.1576900482177734,2.176919937133789,2.192310094833374,4878283.0,1.7623801231384277
2012-10-08,2.2115399837493896,2.1576900482177734,2.192310094833374,2.200000047683716,5423555.0,1.7685621976852417
2012-10-09,2.2923099994659424,2.192310094833374,2.192310094833374,2.261539936065674,8492660.0,1.8180338144302368
2012-10-10,2.488460063934326,2.3538498878479004,2.488460063934326,2.453850030899048,59653768.0,1.9726299047470093
2012-10-11,2.4192299842834473,2.307689905166626,2.4000000953674316,2.315380096435547,31602776.0,1.861315369606018
2012-10-12,2.430769920349121,2.311539888381958,2.315380096435547,2.373080015182495,21333556.0,1.907699704170227
2012-10-15,2.3846099376678467,2.2807700634002686,2.3576900959014893,2.3538498878479004,12853666.0,1.8922407627105713
2012-10-16,2.3576900959014893,2.2846200466156006,2.3384599685668945,2.303849935531616,15323159.0,1.852046012878418
2012-10-17,2.315380096435547,2.238460063934326,2.303849935531616,2.2846200466156006,7511210.0,1.8365873098373413
2012-10-18,2.3423099517822266,2.2807700634002686,2.2846200466156006,2.319230079650879,10386935.0,1.8644100427627563
2012-10-19,2.3307700157165527,2.2884600162506104,2.323080062866211,2.2923099994659424,5439813.0,1.8427692651748657
2012-10-22,2.319230079650879,2.2846200466156006,2.2846200466156006,2.315380096435547,5043378.0,1.861315369606018
2012-10-23,2.3269200325012207,2.2692298889160156,2.319230079650879,2.2692298889160156,6103333.0,1.824215292930603
2012-10-24,2.315380096435547,2.2269198894500732,2.2653799057006836,2.2807700634002686,9055280.0,1.8334921598434448
2012-10-25,2.307689905166626,2.25,2.2807700634002686,2.257689952850342,7362547.0,1.8149386644363403
2012-10-26,2.238460063934326,2.1653800010681152,2.2307701110839844,2.184609889984131,8519069.0,1.7561899423599243
2012-10-29,2.196150064468384,2.1576900482177734,2.184609889984131,2.180769920349121,3736621.0,1.753103256225586
2012-10-30,2.200000047683716,2.1653800010681152,2.180769920349121,2.180769920349121,3086090.0,1.753103256225586
2012-10-31,2.180769920349121,2.126919984817505,2.180769920349121,2.176919937133789,4167607.0,1.750008225440979
2012-11-01,2.2192299365997314,2.1615400314331055,2.1692299842834473,2.203850030899048,4260079.0,1.7716569900512695
2012-11-02,2.2230799198150635,2.188460111618042,2.2076900005340576,2.2115399837493896,4242646.0,1.777838945388794
2012-11-05,2.2153799533843994,2.1730799674987793,2.2115399837493896,2.196150064468384,3384615.0,1.7654670476913452
2012-11-06,2.196150064468384,2.123080015182495,2.196150064468384,2.1692299842834473,3076112.0,1.7438262701034546
2012-11-07,2.2115399837493896,2.1615400314331055,2.1730799674987793,2.203850030899048,3710330.0,1.7716569900512695
2012-11-08,2.184609889984131,2.0961499214172363,2.184609889984131,2.0999999046325684,4499983.0,1.6881729364395142
2012-11-09,2.1384599208831787,2.0884599685668945,2.0923099517822266,2.1115400791168213,2375685.0,1.6974499225616455
2012-11-12,2.1384599208831787,2.1076900959014893,2.115380048751831,2.1346099376678467,2050620.0,1.7159955501556396
2012-11-13,2.1423099040985107,2.0769200325012207,2.126919984817505,2.0807700157165527,2281960.0,1.6727139949798584
2012-11-14,2.0923099517822266,2.057689905166626,2.0807700157165527,2.0769200325012207,2069306.0,1.6696192026138306
2012-11-15,2.1076900959014893,2.0346200466156006,2.069230079650879,2.0384600162506104,3064287.0,1.6387014389038086
2012-11-16,2.0307700634002686,1.9653799533843994,2.0307700634002686,1.996150016784668,3317072.0,1.6046887636184692
2012-11-19,2.011539936065674,1.9576900005340576,2.0,2.003849983215332,1901822.0,1.610878586769104
2012-11-20,2.0192298889160156,1.9807699918746948,2.007689952850342,1.9884599447250366,1575909.0,1.5985066890716553
2012-11-21,2.007689952850342,1.9615399837493896,1.9807699918746948,2.007689952850342,2274506.0,1.6139655113220215
2012-11-22,2.007689952850342,1.9807699918746948,2.007689952850342,1.9807699918746948,1293091.0,1.59232497215271
2012-11-23,2.003849983215332,1.9846099615097046,1.9923100471496582,1.9923100471496582,1365098.0,1.6016016006469727
2012-11-26,1.996150016784668,1.969230055809021,1.9923100471496582,1.973080039024353,1190241.0,1.5861430168151855
2012-11-27,1.973080039024353,1.8307700157165527,1.9615399837493896,1.8423099517822266,4623338.0,1.481017827987671
2012-11-28,1.8423099517822266,1.7653800249099731,1.8423099517822266,1.7692300081253052,2889250.0,1.422269582748413
2012-11-29,1.7999999523162842,1.7346099615097046,1.7730799913406372,1.75,1830712.0,1.4068107604980469
2012-11-30,1.7961499691009521,1.7384599447250366,1.7576899528503418,1.776919960975647,1876518.0,1.428451418876648
2012-12-03,1.7999999523162842,1.7307699918746948,1.7730799913406372,1.7576899528503418,1646520.0,1.4129925966262817
2012-12-04,1.780769944190979,1.6923099756240845,1.7576899528503418,1.7730799913406372,2855517.0,1.42536461353302
2012-12-05,1.865380048751831,1.753849983215332,1.7692300081253052,1.8423099517822266,5710616.0,1.481017827987671
2012-12-06,1.85385000705719,1.8153799772262573,1.8423099517822266,1.8346099853515625,2902767.0,1.4748280048370361
2012-12-07,1.8730800151824951,1.8307700157165527,1.8576899766921997,1.8730800151824951,4885756.0,1.505753755569458
2012-12-10,1.9653799533843994,1.8730800151824951,1.8730800151824951,1.9423099756240845,8769820.0,1.5614070892333984
2012-12-11,2.0269200801849365,1.9500000476837158,1.9500000476837158,1.973080039024353,17668081.0,1.5861430168151855
2012-12-12,1.9884599447250366,1.9423099756240845,1.969230055809021,1.9615399837493896,8085979.0,1.5768661499023438
2012-12-13,1.9615399837493896,1.9038499593734741,1.9615399837493896,1.9038499593734741,4661534.0,1.530489444732666
2012-12-14,2.0384600162506104,1.8923100233078003,1.9038499593734741,2.007689952850342,17629549.0,1.6139655113220215
2012-12-17,2.0846099853515625,2.007689952850342,2.011539936065674,2.007689952850342,20527400.0,1.6139655113220215
2012-12-18,2.0846099853515625,1.9807699918746948,1.9923100471496582,2.049999952316284,17860063.0,1.6479783058166504
2012-12-19,2.0961499214172363,2.0307700634002686,2.065380096435547,2.0769200325012207,17408723.0,1.6696192026138306
2012-12-20,2.0884599685668945,2.0153799057006836,2.057689905166626,2.0346200466156006,20217683.0,1.6356145143508911
2012-12-21,2.065380096435547,1.9769200086593628,2.0192298889160156,1.9884599447250366,14777097.0,1.5985066890716553
2012-12-24,2.003849983215332,1.9500000476837158,1.9807699918746948,1.969230055809021,7599451.0,1.5830481052398682
2012-12-25,2.0269200801849365,1.9538500308990479,1.9653799533843994,2.007689952850342,9316980.0,1.6139655113220215
2012-12-26,2.0384600162506104,2.0,2.007689952850342,2.0192298889160156,11891794.0,1.6232424974441528
2012-12-27,2.0384600162506104,1.973080039024353,2.0192298889160156,1.9769200086593628,10138390.0,1.589229941368103
2012-12-28,2.011539936065674,1.9615399837493896,1.9615399837493896,1.996150016784668,6347380.0,1.6046887636184692
2012-12-31,2.0192298889160156,1.9807699918746948,1.9923100471496582,2.0153799057006836,10254155.0,1.6201472282409668
2013-01-04,2.0307700634002686,1.9769200086593628,2.0192298889160156,1.9884599447250366,8975701.0,1.5985066890716553
2013-01-07,2.0923099517822266,2.003849983215332,2.007689952850342,2.0807700157165527,26987243.0,1.6727139949798584
2013-01-08,2.1423099040985107,2.0346200466156006,2.115380048751831,2.0884599685668945,20245217.0,1.6788958311080933
2013-01-09,2.0884599685668945,2.0269200801849365,2.061539888381958,2.061539888381958,14121117.0,1.657254934310913
2013-01-10,2.0961499214172363,2.0423099994659424,2.061539888381958,2.0846099853515625,15585947.0,1.6758010387420654
2013-01-11,2.0846099853515625,2.003849983215332,2.0846099853515625,2.0230801105499268,9999038.0,1.6263375282287598
2013-01-14,2.0884599685668945,2.007689952850342,2.0230801105499268,2.0846099853515625,10657644.0,1.6758010387420654
2013-01-15,2.130769968032837,2.0807700157165527,2.0807700157165527,2.1115400791168213,15975117.0,1.6974499225616455
2013-01-16,2.1538500785827637,2.061539888381958,2.1076900959014893,2.1038498878479004,15326225.0,1.6912678480148315
2013-01-17,2.1115400791168213,2.061539888381958,2.0999999046325684,2.0846099853515625,10527904.0,1.6758010387420654
2013-01-18,2.1730799674987793,2.0884599685668945,2.0884599685668945,2.1461501121520996,23002337.0,1.7252726554870605
2013-01-21,2.1576900482177734,2.119230031967163,2.1384599208831787,2.1538500785827637,10671398.0,1.7314623594284058
2013-01-22,2.184609889984131,2.0999999046325684,2.1538500785827637,2.115380048751831,15365961.0,1.700536847114563
2013-01-23,2.176919937133789,2.0961499214172363,2.115380048751831,2.1615400314331055,19772482.0,1.7376444339752197
2013-01-24,2.176919937133789,2.0807700157165527,2.1615400314331055,2.1576900482177734,21529518.0,1.7345494031906128
2013-01-25,2.25,2.1461501121520996,2.1538500785827637,2.238460063934326,49173852.0,1.7994798421859741
2013-01-28,2.296149969100952,2.2153799533843994,2.2307701110839844,2.2730801105499268,37310127.0,1.8273104429244995
2013-01-29,2.2846200466156006,2.2346200942993164,2.253849983215332,2.261539936065674,33900209.0,1.8180338144302368
2013-01-30,2.2769200801849365,2.2153799533843994,2.261539936065674,2.261539936065674,35682483.0,1.8180338144302368
2013-01-31,2.299999952316284,2.203850030899048,2.25,2.2230799198150635,36730688.0,1.7871159315109253
2013-02-01,2.2192299365997314,2.1076900959014893,2.1730799674987793,2.1500000953674316,30669418.0,1.7283674478530884
2013-02-04,2.1615400314331055,2.0846099853515625,2.1423099040985107,2.0923099517822266,13760825.0,1.6819908618927002
2013-02-05,2.1384599208831787,2.069230079650879,2.0923099517822266,2.126919984817505,8825889.0,1.7098137140274048
2013-02-06,2.176919937133789,2.119230031967163,2.1538500785827637,2.130769968032837,12506936.0,1.7129086256027222
2013-02-07,2.1653800010681152,2.0961499214172363,2.126919984817505,2.1615400314331055,10416512.0,1.7376444339752197
2013-02-08,2.2230799198150635,2.1692299842834473,2.2230799198150635,2.184609889984131,14292571.0,1.7561899423599243
2013-02-18,2.184609889984131,2.1538500785827637,2.1653800010681152,2.1692299842834473,9120033.0,1.7438262701034546
2013-02-19,2.176919937133789,2.115380048751831,2.1692299842834473,2.126919984817505,8081096.0,1.7098137140274048
2013-02-20,2.1615400314331055,2.115380048751831,2.123080015182495,2.1576900482177734,7834031.0,1.7345494031906128
2013-02-21,2.1500000953674316,2.0807700157165527,2.1500000953674316,2.0961499214172363,9267395.0,1.6850779056549072
2013-02-22,2.2269198894500732,2.115380048751831,2.115380048751831,2.1653800010681152,19299251.0,1.7407314777374268
2013-02-25,2.180769920349121,2.126919984817505,2.1538500785827637,2.1692299842834473,12281461.0,1.7438262701034546
2013-02-26,2.184609889984131,2.119230031967163,2.1538500785827637,2.130769968032837,9355972.0,1.7129086256027222
2013-02-27,2.1538500785827637,2.0961499214172363,2.1346099376678467,2.126919984817505,6924205.0,1.7098137140274048
2013-02-28,2.1730799674987793,2.115380048751831,2.1384599208831787,2.1538500785827637,10106532.0,1.7314623594284058
2013-03-01,2.200000047683716,2.1384599208831787,2.1576900482177734,2.196150064468384,17913025.0,1.7654670476913452
2013-03-04,2.180769920349121,2.0846099853515625,2.180769920349121,2.119230031967163,11410789.0,1.70363187789917
2013-03-05,2.1576900482177734,2.1076900959014893,2.1115400791168213,2.1500000953674316,8822678.0,1.7283674478530884
2013-03-06,2.2115399837493896,2.1538500785827637,2.1576900482177734,2.192310094833374,17266922.0,1.7623801231384277
2013-03-07,2.4115400314331055,2.188460111618042,2.192310094833374,2.3961501121520996,92696398.0,1.9262454509735107
2013-03-08,2.3538498878479004,2.2307701110839844,2.319230079650879,2.25,63551514.0,1.808756709098816
2013-03-11,2.3423099517822266,2.188460111618042,2.2307701110839844,2.2884600162506104,32326112.0,1.839674472808838
2013-03-12,2.2653799057006836,2.1615400314331055,2.2653799057006836,2.196150064468384,22903327.0,1.7654670476913452
2013-03-13,2.184609889984131,2.0999999046325684,2.176919937133789,2.130769968032837,15644439.0,1.7129086256027222
2013-03-14,2.176919937133789,2.123080015182495,2.1346099376678467,2.1384599208831787,9458225.0,1.719090461730957
2013-03-15,2.2115399837493896,2.119230031967163,2.1461501121520996,2.1692299842834473,15895313.0,1.7438262701034546
2013-03-18,2.188460111618042,2.0807700157165527,2.188460111618042,2.0999999046325684,11790971.0,1.6881729364395142
2013-03-19,2.119230031967163,2.046149969100952,2.1115400791168213,2.0884599685668945,8911702.0,1.6788958311080933
2013-03-20,2.130769968032837,2.0807700157165527,2.0961499214172363,2.126919984817505,11792957.0,1.7098137140274048
2013-03-21,2.1576900482177734,2.115380048751831,2.126919984817505,2.1461501121520996,11692772.0,1.7252726554870605
2013-03-22,2.1538500785827637,2.123080015182495,2.1461501121520996,2.1461501121520996,8083909.0,1.7252726554870605
2013-03-25,2.1615400314331055,2.119230031967163,2.1615400314331055,2.119230031967163,8017222.0,1.70363187789917
2013-03-26,2.126919984817505,2.057689905166626,2.123080015182495,2.0884599685668945,10160251.0,1.6788958311080933
2013-03-27,2.1115400791168213,2.073080062866211,2.0923099517822266,2.0961499214172363,7368628.0,1.6850779056549072
2013-03-28,2.0884599685668945,2.0153799057006836,2.0884599685668945,2.046149969100952,13007610.0,1.6448832750320435
2013-03-29,2.0884599685668945,2.0423099994659424,2.069230079650879,2.057689905166626,10439223.0,1.6541600227355957
2013-04-01,2.061539888381958,2.0192298889160156,2.0384600162506104,2.049999952316284,7436260.0,1.6479783058166504
2013-04-02,2.0769200325012207,2.007689952850342,2.049999952316284,2.011539936065674,9213110.0,1.617060661315918
2013-04-03,2.0307700634002686,1.9500000476837158,2.011539936065674,1.9615399837493896,6829700.0,1.5768661499023438
2013-04-08,1.9461499452590942,1.8923100233078003,1.9461499452590942,1.9384599924087524,7188662.0,1.558312177658081
2013-04-09,1.9769200086593628,1.9230799674987793,1.9423099756240845,1.973080039024353,6868914.0,1.5861430168151855
2013-04-10,1.9769200086593628,1.9461499452590942,1.9769200086593628,1.973080039024353,5137173.0,1.5861430168151855
2013-04-11,2.011539936065674,1.973080039024353,1.9923100471496582,1.9846099615097046,6340882.0,1.595411777496338
2013-04-12,2.115380048751831,1.9269200563430786,1.9846099615097046,2.003849983215332,14426271.0,1.610878586769104
2013-04-15,1.9923100471496582,1.9269200563430786,1.9846099615097046,1.9423099756240845,5472812.0,1.5614070892333984
2013-04-16,1.9653799533843994,1.9115400314331055,1.9230799674987793,1.9615399837493896,3879122.0,1.5768661499023438
2013-04-17,1.9846099615097046,1.9653799533843994,1.969230055809021,1.9769200086593628,3439298.0,1.589229941368103
2013-04-18,2.0192298889160156,1.9653799533843994,1.9807699918746948,1.9884599447250366,4744597.0,1.5985066890716553
2013-04-19,2.0307700634002686,1.9807699918746948,1.9846099615097046,2.0192298889160156,7684710.0,1.6232424974441528
2013-04-22,2.049999952316284,2.0,2.0192298889160156,2.0307700634002686,5760029.0,1.6325194835662842
2013-04-23,2.0384600162506104,1.9615399837493896,2.0307700634002686,1.9615399837493896,5539700.0,1.5768661499023438
2013-04-24,2.046149969100952,1.9461499452590942,1.9807699918746948,2.0346200466156006,10756356.0,1.6356145143508911
2013-04-25,2.0423099994659424,1.9923100471496582,2.0192298889160156,2.0,8369925.0,1.6077836751937866
2013-04-26,2.011539936065674,1.9461499452590942,2.003849983215332,1.9538500308990479,5770349.0,1.5706841945648193
2013-05-02,1.9538500308990479,1.9038499593734741,1.9038499593734741,1.9307700395584106,3962418.0,1.5521303415298462
2013-05-03,1.9846099615097046,1.9346200227737427,1.9384599924087524,1.9769200086593628,4776889.0,1.589229941368103
2013-05-06,2.0192298889160156,1.9807699918746948,1.996150016784668,2.0192298889160156,6271660.0,1.6232424974441528
2013-05-07,2.0269200801849365,1.9846099615097046,2.007689952850342,2.003849983215332,7797254.0,1.610878586769104
2013-05-08,2.049999952316284,1.9923100471496582,1.996150016784668,2.0423099994659424,10079724.0,1.641796350479126
2013-05-09,2.069230079650879,1.9923100471496582,2.0307700634002686,2.057689905166626,13241350.0,1.6541600227355957
2013-05-10,2.073080062866211,2.0230801105499268,2.0269200801849365,2.069230079650879,13325647.0,1.6634373664855957
2013-05-13,2.0769200325012207,2.0230801105499268,2.061539888381958,2.069230079650879,11189999.0,1.6634373664855957
2013-05-14,2.0769200325012207,2.0346200466156006,2.069230079650879,2.057689905166626,11775920.0,1.6541600227355957
2013-05-15,2.0884599685668945,2.046149969100952,2.061539888381958,2.0846099853515625,11072843.0,1.6758010387420654
2013-05-16,2.1461501121520996,2.069230079650879,2.0807700157165527,2.0884599685668945,19742182.0,1.6788958311080933
2013-05-17,2.1346099376678467,2.0807700157165527,2.0846099853515625,2.119230031967163,14238962.0,1.70363187789917
2013-05-20,2.1692299842834473,2.115380048751831,2.130769968032837,2.1576900482177734,16429501.0,1.7345494031906128
2013-05-21,2.242310047149658,2.130769968032837,2.1461501121520996,2.238460063934326,25849870.0,1.7994798421859741
2013-05-22,2.2269198894500732,2.1653800010681152,2.2269198894500732,2.180769920349121,15094125.0,1.753103256225586
2013-05-23,2.246150016784668,2.1576900482177734,2.176919937133789,2.184609889984131,16166464.0,1.7561899423599243
2013-05-24,2.2692298889160156,2.176919937133789,2.176919937133789,2.25,22739940.0,1.808756709098816
2013-05-27,2.3384599685668945,2.242310047149658,2.253849983215332,2.303849935531616,23723632.0,1.852046012878418
2013-05-28,2.315380096435547,2.246150016784668,2.303849935531616,2.2692298889160156,13686784.0,1.824215292930603
2013-05-29,2.2923099994659424,2.25,2.2692298889160156,2.2692298889160156,10872557.0,1.824215292930603
2013-05-30,2.2846200466156006,2.2115399837493896,2.2692298889160156,2.246150016784668,11332721.0,1.8056615591049194
2013-05-31,2.315380096435547,2.246150016784668,2.246150016784668,2.25,14136288.0,1.808756709098816
2013-06-03,2.2692298889160156,2.196150064468384,2.25,2.200000047683716,11215479.0,1.7685621976852417
2013-06-04,2.2115399837493896,2.115380048751831,2.203850030899048,2.1346099376678467,10904795.0,1.7159955501556396
2013-06-05,2.1692299842834473,2.126919984817505,2.1538500785827637,2.1653800010681152,5053357.0,1.7407314777374268
2013-06-06,2.1692299842834473,2.1384599208831787,2.1538500785827637,2.1423099040985107,5061347.0,1.722185492515564
2013-06-07,2.2076900005340576,2.130769968032837,2.1461501121520996,2.1423099040985107,10656378.0,1.722185492515564
2013-06-13,2.115380048751831,2.0,2.115380048751831,2.0192298889160156,8984671.0,1.6232424974441528
2013-06-14,2.049999952316284,2.0153799057006836,2.0153799057006836,2.0423099994659424,4897536.0,1.641796350479126
2013-06-17,2.069230079650879,2.007689952850342,2.0346200466156006,2.053849935531616,5623724.0,1.6510730981826782
2013-06-18,2.0769200325012207,2.003849983215332,2.057689905166626,2.046149969100952,4533523.0,1.6448832750320435
2013-06-19,2.0384600162506104,1.9769200086593628,2.0307700634002686,2.0153799057006836,8107205.0,1.6201472282409668
2013-06-20,2.007689952850342,1.9384599924087524,2.0,1.9461499452590942,5446051.0,1.5644941329956055
2013-06-21,1.9769200086593628,1.9038499593734741,1.9230799674987793,1.9576900005340576,4631850.0,1.5737711191177368
2013-06-24,1.9576900005340576,1.8076900243759155,1.9576900005340576,1.8384599685668945,6503920.0,1.477923035621643
2013-06-25,1.9153800010681152,1.7307699918746948,1.8461500406265259,1.9076900482177734,9793997.0,1.533576488494873
2013-06-26,1.9461499452590942,1.8846100568771362,1.9076900482177734,1.9423099756240845,6654583.0,1.5614070892333984
2013-06-27,1.9615399837493896,1.8423099517822266,1.9538500308990479,1.85385000705719,6242870.0,1.4902948141098022
2013-06-28,1.9153800010681152,1.8423099517822266,1.85385000705719,1.89614999294281,4399116.0,1.5242996215820312
2013-07-01,1.899999976158142,1.8384599685668945,1.85385000705719,1.89614999294281,4389577.0,1.6091643571853638
2013-07-02,1.9153800010681152,1.8730800151824951,1.89614999294281,1.9115400314331055,4582427.0,1.6222249269485474
2013-07-03,1.9192299842834473,1.869230031967163,1.89614999294281,1.9115400314331055,4002824.0,1.6222249269485474
2013-07-04,1.9423099756240845,1.880769968032837,1.8923100233078003,1.9192299842834473,5613262.0,1.6287511587142944
2013-07-05,1.9384599924087524,1.9153800010681152,1.9192299842834473,1.9192299842834473,5192374.0,1.6287511587142944
2013-07-08,1.89614999294281,1.8307700157165527,1.89614999294281,1.8384599685668945,7193862.0,1.5602056980133057
2013-07-09,2.0230801105499268,1.9076900482177734,1.9230799674987793,1.9423099756240845,29762389.0,1.6483378410339355
2013-07-10,1.9653799533843994,1.8846100568771362,1.9230799674987793,1.9615399837493896,21569358.0,1.664657473564148
2013-07-11,2.011539936065674,1.9423099756240845,1.9423099756240845,1.9807699918746948,15422646.0,1.6809771060943604
2013-07-12,2.003849983215332,1.9461499452590942,1.9807699918746948,1.9538500308990479,10732358.0,1.6581313610076904
2013-07-15,2.011539936065674,1.973080039024353,1.9884599447250366,2.003849983215332,11642872.0,1.700563669204712
2013-07-16,2.007689952850342,1.969230055809021,1.996150016784668,2.003849983215332,9936849.0,1.700563669204712
2013-07-17,2.0346200466156006,1.969230055809021,2.0,1.9807699918746948,11877387.0,1.6809771060943604
2013-07-18,2.0,1.9307700395584106,1.9615399837493896,2.0,13092461.0,1.6972965002059937
2013-07-19,2.007689952850342,1.9269200563430786,1.9884599447250366,1.9307700395584106,11162803.0,1.6385445594787598
2013-07-22,1.9461499452590942,1.8846100568771362,1.8846100568771362,1.9423099756240845,7194421.0,1.6483378410339355
2013-07-23,1.996150016784668,1.9500000476837158,1.9500000476837158,1.9923100471496582,10341375.0,1.6907702684402466
2013-07-24,2.0999999046325684,1.9576900005340576,1.9923100471496582,2.069230079650879,25274467.0,1.7560484409332275
2013-07-25,2.0999999046325684,2.0,2.0961499214172363,2.003849983215332,25677961.0,1.700563669204712
2013-07-26,1.9923100471496582,1.9384599924087524,1.973080039024353,1.9615399837493896,14360255.0,1.664657473564148
2013-07-29,1.9769200086593628,1.9192299842834473,1.9538500308990479,1.9423099756240845,6892997.0,1.6483378410339355
2013-07-30,1.969230055809021,1.8923100233078003,1.9423099756240845,1.9500000476837158,7513716.0,1.6548640727996826
2013-07-31,1.9769200086593628,1.9346200227737427,1.9615399837493896,1.9461499452590942,5794006.0,1.6515967845916748
2013-08-01,2.0,1.9346200227737427,1.9538500308990479,1.9923100471496582,11731777.0,1.6907702684402466
2013-08-02,2.0153799057006836,1.9846099615097046,1.9923100471496582,1.996150016784668,10352583.0,1.6940292119979858
2013-08-05,2.011539936065674,1.9769200086593628,1.996150016784668,2.003849983215332,9249081.0,1.700563669204712
2013-08-06,2.0346200466156006,2.0,2.003849983215332,2.0307700634002686,12869948.0,1.7234092950820923
2013-08-07,2.0346200466156006,1.996150016784668,2.0230801105499268,2.007689952850342,10997053.0,1.7038226127624512
2013-08-08,2.0230801105499268,1.9884599447250366,2.0,2.007689952850342,7734113.0,1.7038226127624512
2013-08-09,2.057689905166626,1.996150016784668,2.007689952850342,2.0423099994659424,14539798.0,1.7332026958465576
2013-08-12,2.073080062866211,2.0307700634002686,2.0384600162506104,2.069230079650879,13001456.0,1.7560484409332275
2013-08-13,2.0961499214172363,2.049999952316284,2.069230079650879,2.069230079650879,9597952.0,1.7560484409332275
2013-08-14,2.1615400314331055,2.069230079650879,2.069230079650879,2.119230031967163,27902165.0,1.7984808683395386
2013-08-15,2.246150016784668,2.126919984817505,2.1538500785827637,2.1730799674987793,46107360.0,1.8441804647445679
2013-08-16,2.184609889984131,2.0846099853515625,2.1615400314331055,2.0961499214172363,24780371.0,1.7788939476013184
2013-08-19,2.307689905166626,2.115380048751831,2.1538500785827637,2.307689905166626,88216793.0,1.9584170579910278
2013-08-20,2.5384600162506104,2.3269200325012207,2.3538498878479004,2.5384600162506104,137134010.0,2.154259443283081
2013-08-21,2.7192299365997314,2.5,2.557689905166626,2.5884599685668945,143127368.0,2.1966917514801025
2013-08-22,2.623080015182495,2.5153799057006836,2.569230079650879,2.5423099994659424,73915644.0,2.157526731491089
2013-08-23,2.557689905166626,2.3846099376678467,2.5346200466156006,2.5,78567686.0,2.1216206550598145
2013-08-26,2.5153799057006836,2.4615399837493896,2.4807701110839844,2.511539936065674,49729498.0,2.1314139366149902
2013-08-27,2.6076900959014893,2.453850030899048,2.496150016784668,2.573080062866211,66710222.0,2.1836400032043457
2013-08-28,2.5230801105499268,2.450000047683716,2.5230801105499268,2.4615399837493896,48028229.0,2.0889816284179688
2013-08-29,2.503849983215332,2.426919937133789,2.4576900005340576,2.4769198894500732,27512963.0,2.1020336151123047
2013-08-30,2.4692299365997314,2.3307700157165527,2.4576900005340576,2.3538498878479004,42843944.0,1.9975905418395996
2013-09-02,2.4115400314331055,2.3307700157165527,2.3538498878479004,2.4076900482177734,21976341.0,2.0432820320129395
2013-09-03,2.4615399837493896,2.373080015182495,2.3923099040985107,2.442310094833374,23784919.0,2.072662115097046
2013-09-04,2.453850030899048,2.365380048751831,2.450000047683716,2.3884599208831787,21029798.0,2.0269622802734375
2013-09-05,2.446150064468384,2.369230031967163,2.3884599208831787,2.438460111618042,23691285.0,2.069394826889038
2013-09-06,2.507689952850342,2.4115400314331055,2.4230799674987793,2.488460063934326,38202114.0,2.1118276119232178
2013-09-09,2.5192298889160156,2.450000047683716,2.503849983215332,2.496150016784668,28775513.0,2.1183531284332275
2013-09-10,2.496150016784668,2.4230799674987793,2.496150016784668,2.450000047683716,29632085.0,2.079188346862793
2013-09-11,2.450000047683716,2.3538498878479004,2.442310094833374,2.365380048751831,25627695.0,2.007375478744507
2013-09-12,2.4153800010681152,2.3423099517822266,2.3576900959014893,2.3846099376678467,14505033.0,2.023695230484009
2013-09-13,2.442310094833374,2.3423099517822266,2.3884599208831787,2.430769920349121,19972955.0,2.062868595123291
2013-09-16,2.453850030899048,2.3884599208831787,2.4038500785827637,2.442310094833374,14113325.0,2.072662115097046
2013-09-17,2.453850030899048,2.376919984817505,2.430769920349121,2.3846099376678467,14120477.0,2.023695230484009
2013-09-18,2.4846200942993164,2.3846099376678467,2.3923099040985107,2.4730799198150635,19396530.0,2.0987744331359863
2013-09-23,2.5961499214172363,2.4692299365997314,2.503849983215332,2.5923099517822266,45395121.0,2.1999590396881104
2013-09-24,2.5923099517822266,2.503849983215332,2.5923099517822266,2.5384600162506104,23518601.0,2.154259443283081
2013-09-25,2.546149969100952,2.446150064468384,2.5384600162506104,2.453850030899048,21137763.0,2.082455635070801
2013-09-26,2.453850030899048,2.3961501121520996,2.446150064468384,2.4000000953674316,13788876.0,2.0367558002471924
2013-09-27,2.4576900005340576,2.365380048751831,2.4115400314331055,2.373080015182495,12332101.0,2.0139102935791016
2013-09-30,2.4576900005340576,2.376919984817505,2.380769968032837,2.446150064468384,8776534.0,2.075920820236206
2013-10-08,2.5192298889160156,2.430769920349121,2.450000047683716,2.507689952850342,13467430.0,2.1281464099884033
2013-10-09,2.5346200466156006,2.4730799198150635,2.511539936065674,2.511539936065674,15339279.0,2.1314139366149902
2013-10-10,2.557689905166626,2.450000047683716,2.5423099994659424,2.453850030899048,18834509.0,2.082455635070801
2013-10-11,2.5,2.4115400314331055,2.434609889984131,2.5,17700053.0,2.1216206550598145
2013-10-14,2.5346200466156006,2.4730799198150635,2.492310047149658,2.5307700634002686,19771234.0,2.147733688354492
2013-10-15,2.684609889984131,2.488460063934326,2.5384600162506104,2.680769920349121,43678008.0,2.2750308513641357
2013-10-16,2.6730799674987793,2.553849935531616,2.6576900482177734,2.561539888381958,32281347.0,2.1738462448120117
2013-10-17,2.7923099994659424,2.573080062866211,2.573080062866211,2.7153799533843994,54567858.0,2.3044025897979736
2013-10-18,2.7653799057006836,2.6423099040985107,2.7153799533843994,2.7230799198150635,33590177.0,2.3109371662139893
2013-10-21,2.865380048751831,2.696150064468384,2.7230799198150635,2.753849983215332,39313531.0,2.337049722671509
2013-10-22,2.753849983215332,2.630769968032837,2.738460063934326,2.6538500785827637,29783114.0,2.252185583114624
2013-10-23,2.692310094833374,2.5384600162506104,2.6461501121520996,2.573080062866211,20867592.0,2.1836400032043457
2013-10-24,2.626919984817505,2.5423099994659424,2.553849935531616,2.5999999046325684,14948159.0,2.2064852714538574
2013-10-25,2.703850030899048,2.573080062866211,2.6653800010681152,2.615380048751831,24422663.0,2.2195374965667725
2013-10-28,2.6115400791168213,2.450000047683716,2.5884599685668945,2.450000047683716,19552777.0,2.079188346862793
2013-10-29,2.503849983215332,2.2769200801849365,2.453850030899048,2.3615400791168213,21079120.0,2.004117012023926
2013-10-30,2.3923099040985107,2.3346099853515625,2.369230031967163,2.3884599208831787,11960473.0,2.0269622802734375
2013-10-31,2.3923099040985107,2.311539888381958,2.3884599208831787,2.3461499214172363,9623320.0,1.9910558462142944
2013-11-01,2.369230031967163,2.299999952316284,2.3269200325012207,2.3538498878479004,8026493.0,1.9975905418395996
2013-11-04,2.3961501121520996,2.3538498878479004,2.3538498878479004,2.3846099376678467,5811306.0,2.023695230484009
2013-11-05,2.4653799533843994,2.380769968032837,2.4038500785827637,2.4576900005340576,13701311.0,2.085714340209961
2013-11-06,2.5230801105499268,2.4038500785827637,2.450000047683716,2.4076900482177734,16076478.0,2.0432820320129395
2013-11-07,2.4653799533843994,2.3846099376678467,2.3884599208831787,2.4115400314331055,9700628.0,2.046549081802368
2013-11-08,2.442310094833374,2.3499999046325684,2.3884599208831787,2.3846099376678467,9290083.0,2.023695230484009
2013-11-11,2.438460111618042,2.373080015182495,2.3961501121520996,2.4153800010681152,6446674.0,2.0498080253601074
2013-11-12,2.4846200942993164,2.3961501121520996,2.430769920349121,2.4730799198150635,10523297.0,2.0987744331359863
2013-11-13,2.4730799198150635,2.365380048751831,2.4615399837493896,2.369230031967163,8258910.0,2.0106427669525146
2013-11-14,2.434609889984131,2.3576900959014893,2.373080015182495,2.4153800010681152,7303285.0,2.0498080253601074
2013-11-15,2.4846200942993164,2.4192299842834473,2.434609889984131,2.453850030899048,10714558.0,2.082455635070801
2013-11-18,2.561539888381958,2.4615399837493896,2.4615399837493896,2.5384600162506104,16941212.0,2.154259443283081
2013-11-19,2.5999999046325684,2.5153799057006836,2.5384600162506104,2.5961499214172363,18907241.0,2.2032179832458496
2013-11-20,2.623080015182495,2.561539888381958,2.5961499214172363,2.5999999046325684,15798026.0,2.2064852714538574
2013-11-21,2.5961499214172363,2.5307700634002686,2.5961499214172363,2.561539888381958,17237134.0,2.1738462448120117
2013-11-22,2.5769200325012207,2.5192298889160156,2.561539888381958,2.5230801105499268,10321888.0,2.141207456588745
2013-11-25,2.5769200325012207,2.5,2.5230801105499268,2.5384600162506104,10634561.0,2.154259443283081
2013-11-26,2.569230079650879,2.5192298889160156,2.5230801105499268,2.557689905166626,10051509.0,2.170578956604004
2013-11-27,2.5961499214172363,2.5384600162506104,2.549999952316284,2.5884599685668945,11269128.0,2.1966917514801025
2013-11-28,2.619230031967163,2.4807701110839844,2.5884599685668945,2.511539936065674,48129421.0,2.1314139366149902
2013-11-29,2.553849935531616,2.5,2.503849983215332,2.546149969100952,20462915.0,2.1607859134674072
2013-12-02,2.507689952850342,2.296149969100952,2.492310047149658,2.3461499214172363,26188318.0,1.9910558462142944
2013-12-03,2.426919937133789,2.2884600162506104,2.3538498878479004,2.4192299842834473,24370730.0,2.0530753135681152
2013-12-04,2.4807701110839844,2.4000000953674316,2.4038500785827637,2.446150064468384,18550009.0,2.075920820236206
2013-12-05,2.488460063934326,2.438460111618042,2.453850030899048,2.4576900005340576,12932168.0,2.085714340209961
2013-12-06,2.4807701110839844,2.438460111618042,2.4576900005340576,2.4653799533843994,9190524.0,2.092240571975708
2013-12-09,2.4807701110839844,2.442310094833374,2.4653799533843994,2.4730799198150635,9479345.0,2.0987744331359863
2013-12-10,2.5807700157165527,2.4692299365997314,2.4807701110839844,2.561539888381958,23077901.0,2.1738462448120117
2013-12-11,2.615380048751831,2.511539936065674,2.5769200325012207,2.546149969100952,24271816.0,2.1607859134674072
2013-12-12,2.565380096435547,2.5153799057006836,2.5307700634002686,2.5384600162506104,14229326.0,2.154259443283081
2013-12-13,2.6076900959014893,2.507689952850342,2.5307700634002686,2.5769200325012207,20663102.0,2.186898708343506
2013-12-16,2.6076900959014893,2.503849983215332,2.569230079650879,2.507689952850342,14467562.0,2.1281464099884033
2013-12-17,2.738460063934326,2.5230801105499268,2.5230801105499268,2.676919937133789,54443846.0,2.271763324737549
2013-12-18,2.7769200801849365,2.6461501121520996,2.6576900482177734,2.692310094833374,52631066.0,2.2848243713378906
2013-12-19,2.7076900005340576,2.630769968032837,2.696150064468384,2.6653800010681152,24762160.0,2.261970043182373
2013-12-20,2.930769920349121,2.684609889984131,2.7884600162506104,2.7115399837493896,62307806.0,2.3011436462402344
2013-12-23,2.799999952316284,2.553849935531616,2.7730801105499268,2.557689905166626,36160025.0,2.170578956604004
2013-12-24,2.5846099853515625,2.4846200942993164,2.5307700634002686,2.5423099994659424,28941975.0,2.157526731491089
2013-12-25,2.565380096435547,2.5,2.507689952850342,2.553849935531616,17515011.0,2.1673202514648438
2013-12-26,2.5846099853515625,2.5192298889160156,2.5384600162506104,2.5384600162506104,17643431.0,2.154259443283081
2013-12-27,2.5884599685668945,2.488460063934326,2.5384600162506104,2.5769200325012207,14999563.0,2.186898708343506
2013-12-30,2.6692299842834473,2.5769200325012207,2.619230031967163,2.6615400314331055,17670291.0,2.258711099624634
2013-12-31,2.761539936065674,2.6115400791168213,2.6500000953674316,2.7230799198150635,30630654.0,2.3109371662139893
2014-01-02,2.7807700634002686,2.688460111618042,2.7153799533843994,2.7192299365997314,23171371.0,2.3076696395874023
2014-01-03,2.75,2.6346099376678467,2.700000047683716,2.6500000953674316,23382712.0,2.248918294906616
2014-01-06,2.873080015182495,2.619230031967163,2.6576900482177734,2.8461499214172363,60398101.0,2.415379762649536
2014-01-07,2.9038500785827637,2.7653799057006836,2.803849935531616,2.8961501121520996,52750604.0,2.457812786102295
2014-01-08,2.9115400314331055,2.807689905166626,2.8923099040985107,2.873080015182495,34272066.0,2.4382340908050537
2014-01-09,2.865380048751831,2.738460063934326,2.8576900959014893,2.746150016784668,39486834.0,2.3305156230926514
2014-01-10,3.0192298889160156,2.700000047683716,2.7346200942993164,3.0192298889160156,53034410.0,2.5622642040252686
2014-01-13,3.323080062866211,3.0230801105499268,3.323080062866211,3.073080062866211,143411223.0,2.607963800430298
2014-01-14,3.1076900959014893,2.8576900959014893,3.0807700157165527,2.9769198894500732,95005989.0,2.526357650756836
2014-01-15,3.123080015182495,2.8923099040985107,2.930769920349121,3.115380048751831,77533094.0,2.6438615322113037
2014-01-16,3.1346099376678467,2.9730799198150635,3.0769200325012207,2.988460063934326,59650406.0,2.536151170730591
2014-01-17,2.938460111618042,2.8307700157165527,2.938460111618042,2.873080015182495,42827566.0,2.4382340908050537
2014-01-20,2.930769920349121,2.8307700157165527,2.880769968032837,2.9230799674987793,27489287.0,2.4806668758392334
2014-01-21,2.9730799198150635,2.880769968032837,2.8846099376678467,2.9153800010681152,29074437.0,2.4741318225860596
2014-01-22,3.057689905166626,2.9192299842834473,2.9230799674987793,3.003849983215332,38383196.0,2.5492119789123535
2014-01-23,3.0884599685668945,2.9615399837493896,3.0,3.049999952316284,37759376.0,2.5883772373199463
2014-01-24,3.180769920349121,3.046149969100952,3.0884599685668945,3.0769200325012207,54286289.0,2.611222505569458
2014-01-27,3.1423099040985107,3.007689952850342,3.0423099994659424,3.0346200466156006,33012759.0,2.5753250122070312
2014-01-28,3.1423099040985107,3.0153799057006836,3.0384600162506104,3.126919984817505,30783399.0,2.6536552906036377
2014-01-29,3.176919937133789,3.0923099517822266,3.1692299842834473,3.119230031967163,27679675.0,2.6471285820007324
2014-01-30,3.1346099376678467,3.046149969100952,3.115380048751831,3.061539888381958,18566137.0,2.598170280456543
2014-02-07,3.0999999046325684,2.988460063934326,3.0384600162506104,3.0961499214172363,21137599.0,2.62754225730896
2014-02-10,3.2269198894500732,3.0846099853515625,3.0999999046325684,3.192310094833374,38134792.0,2.709148406982422
2014-02-11,3.192310094833374,3.0999999046325684,3.180769920349121,3.126919984817505,33191381.0,2.6536552906036377
2014-02-12,3.1500000953674316,3.0807700157165527,3.115380048751831,3.1461501121520996,27173502.0,2.6699745655059814
2014-02-13,3.1423099040985107,3.007689952850342,3.1423099040985107,3.011539936065674,30615382.0,2.5557379722595215
2014-02-14,3.0384600162506104,2.9692299365997314,3.003849983215332,3.0230801105499268,23951886.0,2.5655312538146973
2014-02-17,3.123080015182495,3.0307700634002686,3.049999952316284,3.119230031967163,28695295.0,2.6471285820007324
2014-02-18,3.1115400791168213,3.053849935531616,3.1115400791168213,3.065380096435547,21842327.0,2.6014294624328613
2014-02-19,3.0961499214172363,3.007689952850342,3.069230079650879,3.0307700634002686,24423952.0,2.5720577239990234
2014-02-20,3.0423099994659424,2.9000000953674316,3.0307700634002686,2.9230799674987793,26245317.0,2.4806668758392334
2014-02-21,2.992310047149658,2.8499999046325684,2.9230799674987793,2.9769198894500732,20977567.0,2.526357650756836
2014-02-24,2.9807701110839844,2.8923099040985107,2.946150064468384,2.9730799198150635,14043640.0,2.523098945617676
2014-02-25,3.0192298889160156,2.8269200325012207,2.9730799198150635,2.8576900959014893,19430793.0,2.42517352104187
2014-02-26,2.880769968032837,2.796149969100952,2.8384599685668945,2.873080015182495,13061159.0,2.4382340908050537
2014-02-27,2.9230799674987793,2.811539888381958,2.9000000953674316,2.815380096435547,12817831.0,2.3892674446105957
2014-02-28,2.873080015182495,2.799999952316284,2.8269200325012207,2.869230031967163,12017062.0,2.434966802597046
2014-03-03,2.9692299365997314,2.869230031967163,2.876919984817505,2.9615399837493896,12886369.0,2.513306140899658
2014-03-04,3.0961499214172363,2.9692299365997314,2.9769198894500732,3.0346200466156006,29325660.0,2.5753250122070312
2014-03-05,3.065380096435547,2.9730799198150635,3.0384600162506104,2.996150016784668,14808203.0,2.542677402496338
2014-03-06,3.011539936065674,2.926919937133789,2.9846200942993164,3.007689952850342,15482805.0,2.5524706840515137
2014-03-07,3.1538500785827637,2.9807701110839844,3.003849983215332,3.126919984817505,44475917.0,2.6536552906036377
2014-03-10,3.1038498878479004,3.011539936065674,3.1038498878479004,3.0346200466156006,26571123.0,2.5753250122070312
2014-03-11,3.0423099994659424,2.9076900482177734,3.0,2.9615399837493896,17165876.0,2.513306140899658
2014-03-12,2.9653799533843994,2.8269200325012207,2.9615399837493896,2.869230031967163,16360164.0,2.434966802597046
2014-03-13,2.9230799674987793,2.865380048751831,2.873080015182495,2.9000000953674316,10776805.0,2.4610800743103027
2014-03-14,2.9153800010681152,2.8384599685668945,2.8884599208831787,2.876919984817505,8845304.0,2.441493272781372
2014-03-17,2.988460063934326,2.865380048751831,2.873080015182495,2.9846200942993164,12561369.0,2.5328924655914307
2014-03-18,3.0384600162506104,2.9769198894500732,3.0,3.0230801105499268,16399237.0,2.5655312538146973
2014-03-19,3.057689905166626,2.9807701110839844,3.049999952316284,3.0230801105499268,14297803.0,2.5655312538146973
2014-03-20,3.0384600162506104,2.8961501121520996,3.0230801105499268,2.9038500785827637,13901651.0,2.4643471240997314
2014-03-21,2.988460063934326,2.865380048751831,2.9038500785827637,2.9769198894500732,11352211.0,2.526357650756836
2014-03-24,3.0153799057006836,2.946150064468384,2.9692299365997314,3.011539936065674,11479122.0,2.5557379722595215
2014-03-25,3.0230801105499268,2.9615399837493896,2.996150016784668,3.011539936065674,11225310.0,2.5557379722595215
2014-03-26,3.0961499214172363,3.0,3.007689952850342,3.069230079650879,19733698.0,2.604696750640869
2014-03-27,3.0807700157165527,2.9846200942993164,3.069230079650879,2.988460063934326,13572481.0,2.536151170730591
2014-03-28,3.0153799057006836,2.9115400314331055,2.9653799533843994,2.9153800010681152,10831020.0,2.4741318225860596
2014-03-31,2.9769198894500732,2.8923099040985107,2.938460111618042,2.9192299842834473,6302288.0,2.4773993492126465
2014-04-01,2.996150016784668,2.9000000953674316,2.9230799674987793,2.992310047149658,6675232.0,2.5394186973571777
2014-04-02,3.0269200801849365,2.9769198894500732,3.003849983215332,3.011539936065674,7326051.0,2.5557379722595215
2014-04-03,3.0384600162506104,2.9576900005340576,3.007689952850342,3.0346200466156006,8781583.0,2.5753250122070312
2014-04-04,3.0423099994659424,3.0,3.0346200466156006,3.0269200801849365,7588705.0,2.5687906742095947
2014-04-08,3.1346099376678467,3.0192298889160156,3.0384600162506104,3.115380048751831,27803503.0,2.6438615322113037
2014-04-09,3.1384599208831787,3.0807700157165527,3.115380048751831,3.119230031967163,16072843.0,2.6471285820007324
2014-04-10,3.130769968032837,3.0769200325012207,3.130769968032837,3.0884599685668945,14552790.0,2.621016025543213
2014-04-11,3.0769200325012207,3.0192298889160156,3.061539888381958,3.046149969100952,9366279.0,2.5851097106933594
2014-04-14,3.196150064468384,3.046149969100952,3.046149969100952,3.1730799674987793,28879835.0,2.69282865524292
2014-04-15,3.180769920349121,3.0884599685668945,3.180769920349121,3.1115400791168213,16825413.0,2.6406030654907227
2014-04-16,3.1384599208831787,3.0923099517822266,3.123080015182495,3.1346099376678467,9459026.0,2.6601812839508057
2014-04-17,3.1615400314331055,3.1115400791168213,3.123080015182495,3.130769968032837,8761386.0,2.6569223403930664
2014-04-18,3.192310094833374,3.1076900959014893,3.115380048751831,3.180769920349121,14842110.0,2.699354648590088
2014-04-21,3.180769920349121,3.0230801105499268,3.1538500785827637,3.053849935531616,17413978.0,2.591644048690796
2014-04-22,3.069230079650879,2.9038500785827637,3.0384600162506104,2.942310094833374,22408692.0,2.496986150741577
2014-04-23,2.9653799533843994,2.9000000953674316,2.946150064468384,2.9192299842834473,10735899.0,2.4773993492126465
2014-04-24,2.942310094833374,2.8461499214172363,2.9230799674987793,2.8576900959014893,10381365.0,2.42517352104187
2014-04-25,2.880769968032837,2.8384599685668945,2.8538498878479004,2.865380048751831,7071989.0,2.4316999912261963
2014-04-28,2.873080015182495,2.692310094833374,2.873080015182495,2.700000047683716,10964408.0,2.2913501262664795
2014-04-29,2.742310047149658,2.680769920349121,2.692310094833374,2.738460063934326,6122058.0,2.3239896297454834
2014-04-30,2.7653799057006836,2.7115399837493896,2.7307701110839844,2.757689952850342,4644138.0,2.340308666229248
2014-05-05,2.807689905166626,2.7115399837493896,2.753849983215332,2.7923099994659424,6713967.0,2.3696887493133545
2014-05-06,2.8423099517822266,2.7692298889160156,2.7923099994659424,2.807689905166626,6352725.0,2.3827409744262695
2014-05-07,2.807689905166626,2.7346200942993164,2.799999952316284,2.757689952850342,6276093.0,2.340308666229248
2014-05-08,2.811539888381958,2.7346200942993164,2.757689952850342,2.757689952850342,4057154.0,2.340308666229248
2014-05-09,2.7653799057006836,2.6384599208831787,2.753849983215332,2.6461501121520996,11828798.0,2.245650291442871
2014-05-12,2.7346200942993164,2.6384599208831787,2.676919937133789,2.7307701110839844,7022566.0,2.317462921142578
2014-05-13,2.757689952850342,2.703850030899048,2.7230799198150635,2.7307701110839844,5757593.0,2.317462921142578
2014-05-14,2.7653799057006836,2.7346200942993164,2.7346200942993164,2.757689952850342,5107629.0,2.340308666229248
2014-05-15,2.761539936065674,2.6384599208831787,2.75,2.6538500785827637,7305888.0,2.252185583114624
2014-05-16,2.696150064468384,2.6423099040985107,2.6538500785827637,2.680769920349121,3946381.0,2.2750308513641357
2014-05-19,2.696150064468384,2.630769968032837,2.680769920349121,2.6692299842834473,3526585.0,2.2652370929718018
2014-05-20,2.7230799198150635,2.684609889984131,2.688460111618042,2.703850030899048,3657035.0,2.2946174144744873
2014-05-21,2.7307701110839844,2.6576900482177734,2.696150064468384,2.7307701110839844,5247678.0,2.317462921142578
2014-05-22,2.757689952850342,2.7115399837493896,2.7269198894500732,2.738460063934326,5459532.0,2.3239896297454834
2014-05-23,2.761539936065674,2.7115399837493896,2.742310047149658,2.757689952850342,4658326.0,2.340308666229248
2014-05-26,2.738460063934326,2.696150064468384,2.7115399837493896,2.7269198894500732,5567172.0,2.4951555728912354
2014-05-27,2.803849935531616,2.7192299365997314,2.7269198894500732,2.7192299365997314,9891603.0,2.488119125366211
2014-05-28,2.7730801105499268,2.7076900005340576,2.7192299365997314,2.761539936065674,8132558.0,2.5268332958221436
2014-05-29,2.7653799057006836,2.7307701110839844,2.757689952850342,2.742310047149658,5921008.0,2.509237766265869
2014-05-30,2.757689952850342,2.703850030899048,2.753849983215332,2.7153799533843994,7205993.0,2.4845967292785645
2014-06-03,2.742310047149658,2.703850030899048,2.7307701110839844,2.7076900005340576,4439874.0,2.47756028175354
2014-06-04,2.7192299365997314,2.6538500785827637,2.700000047683716,2.6692299842834473,6040296.0,2.442368745803833
2014-06-05,2.8846099376678467,2.7230799198150635,2.7230799198150635,2.7846200466156006,22121962.0,2.5479514598846436
2014-06-06,2.7884600162506104,2.7269198894500732,2.746150016784668,2.757689952850342,12326332.0,2.523310422897339
2014-06-09,2.761539936065674,2.703850030899048,2.738460063934326,2.7230799198150635,6755798.0,2.4916419982910156
2014-06-10,2.753849983215332,2.692310094833374,2.738460063934326,2.75,6625405.0,2.5162742137908936
2014-06-11,2.7807700634002686,2.7346200942993164,2.746150016784668,2.757689952850342,6448215.0,2.523310422897339
2014-06-12,2.799999952316284,2.75,2.757689952850342,2.7884600162506104,9484181.0,2.5514650344848633
2014-06-13,2.803849935531616,2.7653799057006836,2.7807700634002686,2.7923099994659424,10728692.0,2.554988145828247
2014-06-16,2.815380096435547,2.7807700634002686,2.803849935531616,2.811539888381958,11455080.0,2.5725836753845215
2014-06-17,2.8499999046325684,2.7923099994659424,2.807689905166626,2.8346099853515625,17477049.0,2.593693494796753
2014-06-18,2.9038500785827637,2.807689905166626,2.8307700157165527,2.8961501121520996,29720334.0,2.650002956390381
2014-06-19,2.9807701110839844,2.819230079650879,2.9153800010681152,2.8576900959014893,32636848.0,2.6148111820220947
2014-06-20,2.8576900959014893,2.753849983215332,2.8269200325012207,2.8538498878479004,13581453.0,2.611297607421875
2014-06-23,2.869230031967163,2.819230079650879,2.8461499214172363,2.8423099517822266,10950082.0,2.600738525390625
2014-06-24,2.8499999046325684,2.811539888381958,2.8423099517822266,2.8346099853515625,7390749.0,2.593693494796753
2014-06-25,2.8538498878479004,2.815380096435547,2.8307700157165527,2.8307700157165527,8124922.0,2.590179204940796
2014-06-26,2.8884599208831787,2.823080062866211,2.823080062866211,2.865380048751831,13274830.0,2.6218481063842773
2014-06-27,2.9153800010681152,2.8499999046325684,2.865380048751831,2.9076900482177734,12008380.0,2.660562038421631
2014-06-30,2.938460111618042,2.8884599208831787,2.9076900482177734,2.9038500785827637,12559505.0,2.657048463821411
2014-07-01,2.9615399837493896,2.8884599208831787,2.9192299842834473,2.950000047683716,13267922.0,2.6992757320404053
2014-07-02,2.9730799198150635,2.9153800010681152,2.934609889984131,2.950000047683716,11075191.0,2.6992757320404053
2014-07-03,2.9615399837493896,2.9000000953674316,2.942310094833374,2.9153800010681152,10756452.0,2.667598009109497
2014-07-04,2.938460111618042,2.8923099040985107,2.9153800010681152,2.9192299842834473,10138830.0,2.671121120452881
2014-07-07,2.926919937133789,2.8615400791168213,2.9192299842834473,2.9038500785827637,10082690.0,2.657048463821411
2014-07-08,2.9076900482177734,2.865380048751831,2.9038500785827637,2.8961501121520996,9611999.0,2.650002956390381
2014-07-09,2.988460063934326,2.8846099376678467,2.8846099376678467,2.934609889984131,22208505.0,2.6851937770843506
2014-07-10,2.9769198894500732,2.9153800010681152,2.926919937133789,2.9692299365997314,16394765.0,2.716871738433838
2014-07-11,3.0,2.938460111618042,2.9615399837493896,2.9615399837493896,15515307.0,2.7098352909088135
2014-07-14,2.988460063934326,2.946150064468384,2.9615399837493896,2.9846200942993164,14493315.0,2.7309534549713135
2014-07-15,3.0,2.9230799674987793,2.996150016784668,2.953850030899048,14217803.0,2.702798843383789
2014-07-16,2.953850030899048,2.8961501121520996,2.950000047683716,2.9000000953674316,11866028.0,2.6535258293151855
2014-07-17,2.930769920349121,2.8576900959014893,2.9076900482177734,2.8846099376678467,8045102.0,2.6394431591033936
2014-07-18,2.9076900482177734,2.8576900959014893,2.865380048751831,2.880769968032837,5917298.0,2.635929822921753
2014-07-21,2.8923099040985107,2.807689905166626,2.8846099376678467,2.815380096435547,12117557.0,2.5760974884033203
2014-07-22,2.8538498878479004,2.799999952316284,2.815380096435547,2.8384599685668945,8483514.0,2.5972158908843994
2014-07-23,2.865380048751831,2.807689905166626,2.8423099517822266,2.819230079650879,10460104.0,2.579620361328125
2014-07-24,2.880769968032837,2.807689905166626,2.815380096435547,2.876919984817505,11916894.0,2.6324071884155273
2014-07-25,2.926919937133789,2.865380048751831,2.869230031967163,2.9153800010681152,12394010.0,2.667598009109497
2014-07-28,3.046149969100952,2.9153800010681152,2.9153800010681152,3.003849983215332,37374253.0,2.748549222946167
2014-07-29,3.007689952850342,2.9730799198150635,3.0,2.996150016784668,19908704.0,2.7415037155151367
2014-07-30,3.1461501121520996,2.9730799198150635,2.992310047149658,3.1076900959014893,52390800.0,2.8435635566711426
2014-07-31,3.1730799674987793,3.069230079650879,3.0961499214172363,3.130769968032837,49720330.0,2.864682197570801
2014-08-01,3.1730799674987793,3.046149969100952,3.0961499214172363,3.069230079650879,42979939.0,2.8083722591400146
2014-08-04,3.1384599208831787,3.0384600162506104,3.049999952316284,3.1076900959014893,41668585.0,2.8435635566711426
2014-08-05,3.2269198894500732,3.065380096435547,3.0884599685668945,3.184609889984131,56736726.0,2.9139461517333984
2014-08-06,3.200000047683716,3.1346099376678467,3.1615400314331055,3.1692299842834473,38839067.0,2.8998732566833496
2014-08-07,3.2307701110839844,3.1500000953674316,3.1615400314331055,3.180769920349121,45416758.0,2.9104323387145996
2014-08-08,3.261539936065674,3.1076900959014893,3.176919937133789,3.115380048751831,46267514.0,2.850600004196167
2014-08-11,3.126919984817505,3.053849935531616,3.0999999046325684,3.126919984817505,23871803.0,2.861159324645996
2014-08-12,3.126919984817505,3.0807700157165527,3.123080015182495,3.119230031967163,14564901.0,2.8541224002838135
2014-08-13,3.126919984817505,3.0423099994659424,3.123080015182495,3.0769200325012207,20932953.0,2.815408706665039
2014-08-14,3.126919984817505,3.057689905166626,3.0846099853515625,3.061539888381958,17048137.0,2.8013360500335693
2014-08-15,3.123080015182495,3.046149969100952,3.046149969100952,3.123080015182495,16957733.0,2.8576457500457764
2014-08-18,3.1730799674987793,3.115380048751831,3.123080015182495,3.1692299842834473,25866529.0,2.8998732566833496
2014-08-19,3.188460111618042,3.1538500785827637,3.1692299842834473,3.180769920349121,22503325.0,2.9104323387145996
2014-08-20,3.296149969100952,3.192310094833374,3.2269198894500732,3.2307701110839844,55935027.0,2.9561829566955566
2014-08-21,3.246150016784668,3.1461501121520996,3.2307701110839844,3.188460111618042,27907087.0,2.917468786239624
2014-08-22,3.2076900005340576,3.1653800010681152,3.180769920349121,3.188460111618042,17562638.0,2.917468786239624
2014-08-25,3.2076900005340576,3.1461501121520996,3.192310094833374,3.1538500785827637,16423011.0,2.88580060005188
2014-08-26,3.1538500785827637,3.053849935531616,3.1461501121520996,3.057689905166626,19796592.0,2.7978129386901855
2014-08-27,3.0999999046325684,3.0384600162506104,3.0423099994659424,3.0961499214172363,11756700.0,2.8330044746398926
2014-08-28,3.1076900959014893,3.0269200801849365,3.0846099853515625,3.0346200466156006,11558159.0,2.7767040729522705
2014-08-29,3.123080015182495,3.0346200466156006,3.0346200466156006,3.119230031967163,11967706.0,2.8541224002838135
2014-09-01,3.2307701110839844,3.123080015182495,3.1346099376678467,3.2269198894500732,30850947.0,2.952660083770752
2014-09-02,3.3346099853515625,3.2269198894500732,3.238460063934326,3.319230079650879,64216521.0,3.0371246337890625
2014-09-03,3.3576900959014893,3.2769200801849365,3.3384599685668945,3.303849935531616,54081833.0,3.0230517387390137
2014-09-04,3.3307700157165527,3.2923099994659424,3.299999952316284,3.315380096435547,29420765.0,3.033601999282837
2014-09-05,3.446150064468384,3.2923099994659424,3.3346099853515625,3.4153800010681152,43131803.0,3.1251027584075928
2014-09-09,3.453850030899048,3.369230031967163,3.4153800010681152,3.4153800010681152,30220403.0,3.1251027584075928
2014-09-10,3.4807701110839844,3.376919984817505,3.3884599208831787,3.4153800010681152,26180141.0,3.1251027584075928
2014-09-11,3.4576900005340576,3.3384599685668945,3.4153800010681152,3.3423099517822266,35022707.0,3.0582427978515625
2014-09-12,3.4692299365997314,3.3423099517822266,3.3423099517822266,3.4653799533843994,29050171.0,3.1708531379699707
2014-09-15,3.5423099994659424,3.4153800010681152,3.4615399837493896,3.5269200801849365,32573494.0,3.2271628379821777
2014-09-16,3.553849935531616,3.3346099853515625,3.5307700634002686,3.3499999046325684,36963453.0,3.065279245376587
2014-09-17,3.3923099040985107,3.307689905166626,3.3384599685668945,3.3884599208831787,22257661.0,3.100470542907715
2014-09-18,3.4000000953674316,3.3576900959014893,3.380769968032837,3.3884599208831787,14214374.0,3.100470542907715
2014-09-19,3.4115400314331055,3.365380048751831,3.376919984817505,3.4076900482177734,15805023.0,3.1180665493011475
2014-09-22,3.4000000953674316,3.315380096435547,3.4000000953674316,3.323080062866211,17906067.0,3.040647506713867
2014-09-23,3.5384600162506104,3.3384599685668945,3.365380048751831,3.5269200801849365,46273052.0,3.2271628379821777
2014-09-24,3.5846099853515625,3.4769198894500732,3.5230801105499268,3.5384600162506104,34066089.0,3.2377216815948486
2014-09-25,3.6346099376678467,3.5269200801849365,3.561539888381958,3.5923099517822266,38688543.0,3.2869949340820312
2014-09-26,3.8269200325012207,3.546149969100952,3.5769200325012207,3.75,49911989.0,3.4312827587127686
2014-09-29,3.9038500785827637,3.753849983215332,3.8307700157165527,3.8423099517822266,46180505.0,3.515747308731079
2014-09-30,3.9038500785827637,3.7923099994659424,3.8846099376678467,3.8423099517822266,30236694.0,3.515747308731079
2014-10-08,3.8307700157165527,3.692310094833374,3.7807700634002686,3.819230079650879,42605604.0,3.49462890625
2014-10-09,3.811539888381958,3.7153799533843994,3.807689905166626,3.7730801105499268,30273729.0,3.4524013996124268
2014-10-10,3.803849935531616,3.7230799198150635,3.761539936065674,3.7923099994659424,25471739.0,3.469996929168701
2014-10-13,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-14,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-15,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-16,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-17,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-20,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-21,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-22,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-23,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-24,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-27,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-28,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-29,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-30,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-10-31,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-03,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-04,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-05,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-06,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-07,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-10,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-11,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-12,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-13,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-14,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-17,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-18,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-19,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-20,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-21,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-24,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-25,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-26,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-27,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-11-28,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-01,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-02,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-03,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-04,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-05,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-08,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-09,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-10,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-11,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-12,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-15,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-16,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-17,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-18,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-19,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-22,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-23,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-24,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-25,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-26,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-29,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-30,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2014-12-31,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2015-01-05,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2015-01-06,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2015-01-07,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2015-01-08,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2015-01-09,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2015-01-12,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2015-01-13,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2015-01-14,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2015-01-15,3.7923099994659424,3.7923099994659424,3.7923099994659424,3.7923099994659424,0.0,3.469996929168701
2015-01-16,4.1038498878479,3.761539936065674,4.1038498878479,3.7807700634002686,102829313.0,3.459437608718872
2015-01-19,3.6346099376678467,3.4038500785827637,3.6346099376678467,3.4038500785827637,44171727.0,3.1145527362823486
2015-01-20,3.4807701110839844,3.3499999046325684,3.4153800010681152,3.4730799198150635,29671135.0,3.177898406982422
2015-01-21,3.561539888381958,3.430769920349121,3.4615399837493896,3.546149969100952,35827981.0,3.244758129119873
2015-01-22,3.557689905166626,3.5,3.5423099994659424,3.546149969100952,26902860.0,3.244758129119873
2015-01-23,3.6115400791168213,3.546149969100952,3.5769200325012207,3.561539888381958,28880485.0,3.2588400840759277
2015-01-26,3.7653799057006836,3.5269200801849365,3.561539888381958,3.7307701110839844,38531409.0,3.4136874675750732
2015-01-27,3.819230079650879,3.6576900482177734,3.7307701110839844,3.757689952850342,29923189.0,3.438319206237793
2015-01-28,3.9000000953674316,3.7115399837493896,3.7307701110839844,3.811539888381958,34218269.0,3.4875924587249756
2015-01-29,3.8423099517822266,3.757689952850342,3.811539888381958,3.7730801105499268,18780171.0,3.4524013996124268
2015-01-30,3.7923099994659424,3.6615400314331055,3.7923099994659424,3.6692299842834473,18991887.0,3.357377767562866
2015-02-02,3.688460111618042,3.5999999046325684,3.680769920349121,3.626919984817505,10507156.0,3.3186635971069336
2015-02-03,3.703850030899048,3.619230031967163,3.619230031967163,3.684609889984131,11802728.0,3.371450185775757
2015-02-04,3.7076900005340576,3.5999999046325684,3.696150064468384,3.6115400791168213,11704690.0,3.3045907020568848
2015-02-05,3.688460111618042,3.5961499214172363,3.6615400314331055,3.6076900959014893,15676393.0,3.30106782913208
2015-02-06,3.626919984817505,3.4807701110839844,3.6038498878479004,3.503849983215332,15051166.0,3.2060534954071045
2015-02-09,3.569230079650879,3.4730799198150635,3.4769198894500732,3.5192298889160156,7611762.0,3.220126152038574
2015-02-10,3.546149969100952,3.5,3.5384600162506104,3.5346200466156006,6979109.0,3.234208106994629
2015-02-11,3.5923099517822266,3.5230801105499268,3.5346200466156006,3.561539888381958,8724310.0,3.2588400840759277
2015-02-12,3.7076900005340576,3.5769200325012207,3.5846099853515625,3.696150064468384,17222982.0,3.382009744644165
2015-02-13,3.7230799198150635,3.680769920349121,3.7230799198150635,3.692310094833374,18173274.0,3.378495931625366
2015-02-16,3.761539936065674,3.6692299842834473,3.684609889984131,3.746150016784668,19117797.0,3.427760362625122
2015-02-17,3.799999952316284,3.742310047149658,3.7653799057006836,3.7653799057006836,18486169.0,3.4453558921813965
2015-02-25,3.8307700157165527,3.746150016784668,3.7653799057006836,3.7769200801849365,18634842.0,3.4559149742126465
2015-02-26,3.7769200801849365,3.7269198894500732,3.7730801105499268,3.7692298889160156,16821136.0,3.448878526687622
2015-02-27,3.8269200325012207,3.7730801105499268,3.7923099994659424,3.807689905166626,19940817.0,3.484069585800171
2015-03-02,3.950000047683716,3.811539888381958,3.8499999046325684,3.930769920349121,31956353.0,3.596689224243164
2015-03-03,3.934609889984131,3.8269200325012207,3.934609889984131,3.8384599685668945,29528696.0,3.5122246742248535
2015-03-04,3.8615400791168213,3.811539888381958,3.8346099853515625,3.8461499214172363,22050366.0,3.5192606449127197
2015-03-05,3.8615400791168213,3.7769200801849365,3.8461499214172363,3.807689905166626,22612644.0,3.484069585800171
2015-03-06,3.8423099517822266,3.761539936065674,3.815380096435547,3.7807700634002686,17212436.0,3.459437608718872
2015-03-09,3.869230031967163,3.742310047149658,3.75,3.8499999046325684,21992097.0,3.5227839946746826
2015-03-10,3.942310094833374,3.8384599685668945,3.8538498878479004,3.9192299842834473,27634497.0,3.586129665374756
2015-03-11,4.311540126800537,3.9192299842834473,3.950000047683716,4.311540126800537,93499226.0,3.945096731185913
2015-03-12,4.3961501121521,4.169229984283447,4.288459777832031,4.2076897621154785,53175748.0,3.8500728607177734
2015-03-13,4.300000190734863,4.1615400314331055,4.230770111083984,4.2923102378845215,30971852.0,3.927501916885376
2015-03-16,4.515379905700684,4.300000190734863,4.342309951782227,4.442309856414795,44959761.0,4.064752578735352
2015-03-17,4.4653801918029785,4.3538498878479,4.453849792480469,4.4115400314331055,37018230.0,4.036598205566406
2015-03-18,4.484610080718994,4.376920223236084,4.407690048217773,4.434619903564453,29522448.0,4.05771541595459
2015-03-19,4.4576897621154785,4.3384599685668945,4.442309856414795,4.376920223236084,33240095.0,4.00492000579834
2015-03-20,4.515379905700684,4.349999904632568,4.376920223236084,4.426919937133789,30520274.0,4.050670146942139
2015-03-23,4.6615400314331055,4.446149826049805,4.484610080718994,4.5884599685668945,41271955.0,4.19848108291626
2015-03-24,4.842309951782227,4.538459777832031,4.746150016784668,4.7192301750183105,56849366.0,4.318137168884277
2015-03-25,4.753849983215332,4.6038498878479,4.7192301750183105,4.723080158233643,34555266.0,4.321660041809082
2015-03-26,4.726920127868652,4.615379810333252,4.7192301750183105,4.657690048217773,26697065.0,4.26182746887207
2015-03-27,4.769229888916016,4.630770206451416,4.673079967498779,4.7192301750183105,19761021.0,4.318137168884277
2015-03-30,4.846149921417236,4.738460063934326,4.765379905700684,4.746150016784668,28260832.0,4.342768669128418
2015-03-31,4.684619903564453,4.519229888916016,4.684619903564453,4.5307698249816895,63576838.0,4.145694255828857
2015-04-01,4.596149921417236,4.5,4.526919841766357,4.592309951782227,36853616.0,4.2020039558410645
2015-04-02,4.673079967498779,4.557690143585205,4.596149921417236,4.669229984283447,39200415.0,4.272386074066162
2015-04-03,4.7153801918029785,4.6038498878479,4.6461501121521,4.676919937133789,34674515.0,4.279423236846924
2015-04-07,4.919229984283447,4.680769920349121,4.692309856414795,4.876920223236084,51592151.0,4.4624247550964355
2015-04-08,4.919229984283447,4.680769920349121,4.884610176086426,4.730770111083984,40336545.0,4.328696250915527
2015-04-09,4.730770111083984,4.423079967498779,4.730770111083984,4.557690143585205,34500801.0,4.1703267097473145
2015-04-10,4.684619903564453,4.511539936065674,4.5346198081970215,4.657690048217773,22292436.0,4.26182746887207
2015-04-13,4.865379810333252,4.692309856414795,4.692309856414795,4.800000190734863,36518120.0,4.392042636871338
2015-04-14,5.0346198081970215,4.738460063934326,4.7923102378845215,4.9692301750183105,52624234.0,4.546889305114746
2015-04-15,5.065380096435547,4.776919841766357,4.953849792480469,4.815380096435547,43785596.0,4.4061150550842285
2015-04-16,5.10768985748291,4.657690048217773,4.769229888916016,5.092309951782227,53082913.0,4.65950870513916
2015-04-17,5.423079967498779,5.092309951782227,5.092309951782227,5.203849792480469,68290924.0,4.761568069458008
2015-04-20,5.423079967498779,5.019229888916016,5.150000095367432,5.1615400314331055,72324168.0,4.722854137420654
2015-04-21,5.288459777832031,5.134610176086426,5.134610176086426,5.276919841766357,43736763.0,4.828427791595459
2015-04-22,5.488460063934326,5.276919841766357,5.326920032501221,5.300000190734863,44649360.0,4.849546432495117
2015-04-23,5.326920032501221,5.138460159301758,5.300000190734863,5.192309856414795,45742411.0,4.7510085105896
2015-04-24,5.180769920349121,5.023079872131348,5.096149921417236,5.138460159301758,35777411.0,4.701735973358154
2015-04-27,5.323080062866211,5.115379810333252,5.123079776763916,5.303850173950195,50992149.0,4.85306978225708
2015-04-28,5.834619998931885,5.261539936065674,5.300000190734863,5.803850173950195,114655944.0,5.310573577880859
2015-04-29,6.2846198081970215,5.538459777832031,5.75,6.176919937133789,103038551.0,5.651936054229736
2015-04-30,6.538459777832031,5.9692301750183105,6.153850078582764,6.196149826049805,94602661.0,5.66953182220459
2015-05-04,6.376920223236084,5.953849792480469,6.192309856414795,6.165380001068115,59558449.0,5.641376495361328
2015-05-05,6.519229888916016,6.153850078582764,6.226920127868652,6.423079967498779,69147179.0,5.877173900604248
2015-05-06,7.065380096435547,6.453849792480469,6.453849792480469,6.873079776763916,94277404.0,6.288928508758545
2015-05-07,7.076920032501221,6.211540222167969,6.903850078582764,6.276919841766357,69497781.0,5.743436336517334
2015-05-08,6.692309856414795,6.199999809265137,6.230770111083984,6.596149921417236,51952776.0,6.035534858703613
2015-05-11,7.0307698249816895,6.546150207519531,6.569230079650879,6.888460159301758,55747424.0,6.303001880645752
2015-05-12,7.0,6.615379810333252,6.89231014251709,6.8384599685668945,58573782.0,6.257250785827637
2015-05-13,6.8384599685668945,6.8384599685668945,6.8384599685668945,6.8384599685668945,0.0,6.257250785827637
2015-05-14,6.8384599685668945,6.8384599685668945,6.8384599685668945,6.8384599685668945,0.0,6.257250785827637
2015-05-15,6.8384599685668945,6.8384599685668945,6.8384599685668945,6.8384599685668945,0.0,6.257250785827637
2015-05-18,6.8384599685668945,6.8384599685668945,6.8384599685668945,6.8384599685668945,0.0,6.257250785827637
2015-05-19,6.8384599685668945,6.8384599685668945,6.8384599685668945,6.8384599685668945,0.0,6.257250785827637
2015-05-20,6.8384599685668945,6.8384599685668945,6.8384599685668945,6.8384599685668945,0.0,6.257250785827637
2015-05-21,6.8384599685668945,6.8384599685668945,6.8384599685668945,6.8384599685668945,0.0,6.257250785827637
2015-05-22,7.523079872131348,7.523079872131348,7.523079872131348,7.523079872131348,1882878.0,6.883684158325195
2015-05-25,8.276920318603516,7.630770206451416,8.276920318603516,7.880770206451416,96305398.0,7.210973739624023
2015-05-26,8.538459777832031,7.526919841766357,7.992310047149658,8.399999618530273,78085586.0,7.686073303222656
2015-05-27,9.226920127868652,8.203849792480469,8.230770111083984,9.161540031433105,74475603.0,8.382889747619629
2015-05-28,10.076899528503418,9.61538028717041,9.884610176086426,9.9923095703125,80692435.0,9.143051147460938
2015-05-29,10.992300033569336,9.238459587097168,10.307700157165527,10.992300033569336,92608170.0,10.058051109313965
2015-06-01,12.03849983215332,10.626899719238281,11.53849983215332,11.165399551391602,84332123.0,10.216438293457031
2015-06-02,12.280799865722656,10.769200325012207,11.173100471496582,11.942299842834473,68426911.0,10.927309036254883
2015-06-03,13.138500213623047,11.653800010681152,11.876899719238281,13.138500213623047,71301328.0,12.021842956542969
2015-06-04,14.138500213623047,11.826899528503418,13.523099899291992,13.742300033569336,90057224.0,12.574324607849121
2015-06-05,14.173100471496582,13.115400314331055,13.765399932861328,13.350000381469727,62601913.0,12.215367317199707
2015-06-08,13.346199989318848,12.065400123596191,13.346199989318848,12.28849983215332,59528684.0,11.244085311889648
2015-06-09,13.269200325012207,12.153800010681152,12.153800010681152,13.230799674987793,76060236.0,12.10629653930664
2015-06-10,14.280799865722656,12.615400314331055,13.253800392150879,14.065400123596191,65631472.0,13.017546653747559
2015-06-11,15.473099708557129,14.111499786376953,14.111499786376953,15.473099708557129,53252789.0,14.320374488830566
2015-06-12,16.703800201416016,15.192299842834473,16.53849983215332,15.280799865722656,60144814.0,14.142400741577148
2015-06-15,15.769200325012207,14.157699584960938,15.192299842834473,14.81149959564209,48102945.0,13.708063125610352
2015-06-16,14.692299842834473,13.846199989318848,14.692299842834473,14.0,26043581.0,12.95701789855957
2015-06-17,14.076899528503418,12.800000190734863,13.992300033569336,13.780799865722656,38831033.0,12.754149436950684
2015-06-18,14.692299842834473,13.076899528503418,13.800000190734863,13.869199752807617,44888820.0,12.835962295532227
2015-06-19,13.83080005645752,12.480799674987793,13.269200325012207,12.715399742126465,30423343.0,11.768118858337402
2015-06-23,13.023099899291992,11.442299842834473,12.615400314331055,11.442299842834473,37996816.0,10.589863777160645
2015-06-24,12.076899528503418,10.846199989318848,11.442299842834473,11.873100280761719,55240185.0,10.988569259643555
2015-06-25,11.819199562072754,10.976900100708008,11.60770034790039,11.446200370788574,38418715.0,10.593473434448242
2015-06-26,10.96150016784668,10.300000190734863,10.769200325012207,10.300000190734863,19315855.0,9.532663345336914
2015-06-29,10.33080005645752,9.269229888916016,10.33080005645752,9.269229888916016,12540814.0,8.57868480682373
2015-06-30,9.423080444335938,8.342309951782227,8.342309951782227,8.753849983215332,95528045.0,8.101699829101562
2015-07-01,9.573080062866211,7.876920223236084,8.776920318603516,7.876920223236084,76963169.0,7.29010009765625
2015-07-02,7.769229888916016,7.0884599685668945,7.4576897621154785,7.0884599685668945,56075879.0,6.560378551483154
2015-07-03,7.0884599685668945,7.0884599685668945,7.0884599685668945,7.0884599685668945,0.0,6.560378551483154
2015-07-06,7.0884599685668945,7.0884599685668945,7.0884599685668945,7.0884599685668945,0.0,6.560378551483154
2015-07-07,7.0884599685668945,7.0884599685668945,7.0884599685668945,7.0884599685668945,0.0,6.560378551483154
2015-07-08,7.0884599685668945,7.0884599685668945,7.0884599685668945,7.0884599685668945,0.0,6.560378551483154
2015-07-09,7.0884599685668945,7.0884599685668945,7.0884599685668945,7.0884599685668945,0.0,6.560378551483154
2015-07-10,7.0884599685668945,7.0884599685668945,7.0884599685668945,7.0884599685668945,0.0,6.560378551483154
2015-07-13,7.796150207519531,7.0884599685668945,7.692309856414795,7.796150207519531,53574435.0,7.2153472900390625
2015-07-14,8.576919555664062,8.023079872131348,8.376919746398926,8.576919555664062,93527948.0,7.937950134277344
2015-07-15,8.415379524230957,7.7192301750183105,8.415379524230957,7.7192301750183105,47403662.0,7.144157886505127
2015-07-16,7.630770206451416,6.946149826049805,6.946149826049805,6.953849792480469,118518506.0,6.435797214508057
2015-07-17,7.596149921417236,6.653850078582764,6.946149826049805,7.5,98095275.0,6.941259860992432
2015-07-20,8.25,7.726920127868652,7.826920032501221,8.25,116004720.0,7.6353864669799805
2015-07-21,9.076919555664062,8.25,8.384610176086426,9.076919555664062,131040114.0,8.400700569152832
2015-07-22,9.449999809265137,8.653849601745605,9.230770111083984,9.153849601745605,123252181.0,8.471900939941406
2015-07-23,10.069199562072754,9.0,9.11538028717041,10.069199562072754,107101384.0,9.319058418273926
2015-07-24,10.596199989318848,9.661540031433105,10.069199562072754,9.961540222167969,104074768.0,9.219419479370117
2015-07-27,10.10770034790039,8.96537971496582,9.61538028717041,8.96537971496582,71717287.0,8.29747200012207
2015-07-28,8.96537971496582,8.069230079650879,8.069230079650879,8.069230079650879,79383356.0,7.468082904815674
2015-07-29,8.461540222167969,7.261539936065674,8.153849601745605,8.442310333251953,98720338.0,7.813370227813721
2015-07-30,8.311539649963379,7.592309951782227,8.307689666748047,7.599999904632568,70194163.0,7.033810615539551
2015-07-31,7.565380096435547,7.015379905700684,7.261539936065674,7.230770111083984,49029094.0,6.692087650299072
2015-08-03,7.496150016784668,6.503849983215332,7.242310047149658,6.503849983215332,62170815.0,6.019322395324707
2015-08-04,7.138460159301758,6.3538498878479,6.461540222167969,7.099999904632568,63573978.0,6.571059226989746
2015-08-05,7.234610080718994,6.730770111083984,7.026919841766357,6.873079776763916,58701970.0,6.361044406890869
2015-08-06,6.842309951782227,6.5346198081970215,6.596149921417236,6.626920223236084,37385972.0,6.133224010467529
2015-08-07,7.288459777832031,6.665380001068115,6.665380001068115,7.288459777832031,68674746.0,6.745479106903076
2015-08-10,7.996150016784668,7.423079967498779,7.480770111083984,7.865379810333252,78979963.0,7.2794189453125
2015-08-11,8.296150207519531,7.730770111083984,7.903850078582764,8.023079872131348,65038649.0,7.425370693206787
2015-08-12,8.076919555664062,7.580770015716553,7.884610176086426,7.626920223236084,54556564.0,7.058724880218506
2015-08-13,7.980770111083984,7.461540222167969,7.461540222167969,7.973080158233643,47210459.0,7.379096031188965
2015-08-14,8.769229888916016,7.980770111083984,8.076919555664062,8.769229888916016,90732647.0,8.115933418273926
2015-08-17,8.903849601745605,8.307689666748047,8.653849601745605,8.788459777832031,78026397.0,8.133731842041016
2015-08-18,8.919230461120605,7.9115400314331055,8.919230461120605,7.9115400314331055,64566977.0,7.322140693664551
2015-08-19,8.511540412902832,7.119229793548584,7.2807698249816895,8.057689666748047,60624480.0,7.457402229309082
2015-08-20,8.230770111083984,7.5307698249816895,7.961540222167969,7.596149921417236,40446013.0,7.030246734619141
2015-08-21,7.480770111083984,6.846149921417236,7.384610176086426,6.880770206451416,47541400.0,6.368162155151367
2015-08-24,6.538459777832031,6.192309856414795,6.35768985748291,6.192309856414795,25327598.0,5.730991363525391
2015-08-25,5.726920127868652,5.573080062866211,5.573080062866211,5.573080062866211,43852738.0,5.15789270401001
2015-08-26,5.723080158233643,5.015379905700684,5.576920032501221,5.015379905700684,52771937.0,4.641740322113037
2015-08-27,5.269229888916016,4.615379810333252,5.084619998931885,5.180769920349121,46321173.0,4.794809341430664
2015-08-28,5.699999809265137,5.180769920349121,5.303850173950195,5.699999809265137,62111309.0,5.275357246398926
2015-08-31,5.653850078582764,5.188459873199463,5.653850078582764,5.196149826049805,44441485.0,4.8090434074401855
2015-09-01,5.057690143585205,4.676919937133789,5.0,4.676919937133789,41598583.0,4.328495502471924
2015-09-02,5.038459777832031,4.230770111083984,4.330770015716553,4.723080158233643,66180771.0,4.371217250823975
2015-09-07,5.076920032501221,4.807690143585205,4.846149921417236,4.934619903564453,32881162.0,4.566997528076172
2015-09-08,5.426919937133789,5.076920032501221,5.365379810333252,5.426919937133789,67112702.0,5.0226216316223145
2015-09-09,5.738460063934326,5.39231014251709,5.546150207519531,5.6461501121521,72291996.0,5.225519180297852
2015-09-10,5.761539936065674,5.423079967498779,5.461540222167969,5.453849792480469,47481782.0,5.047545433044434
2015-09-11,5.596149921417236,5.388460159301758,5.5,5.526919841766357,27605013.0,5.115171432495117
2015-09-14,5.630770206451416,4.973080158233643,5.5307698249816895,4.973080158233643,33643576.0,4.602592468261719
2015-09-15,4.830770015716553,4.476920127868652,4.634610176086426,4.476920127868652,26939832.0,4.14339542388916
2015-09-16,4.923079967498779,4.384610176086426,4.5,4.923079967498779,34437839.0,4.556317329406738
2015-09-17,5.184619903564453,4.788459777832031,4.846149921417236,4.807690143585205,39469999.0,4.449523448944092
2015-09-18,4.953849792480469,4.761539936065674,4.846149921417236,4.900000095367432,23279243.0,4.534956932067871
2015-09-21,5.257689952850342,4.75,4.807690143585205,5.150000095367432,35186769.0,4.766331672668457
2015-09-22,5.665380001068115,5.176919937133789,5.176919937133789,5.665380001068115,36954522.0,5.243317127227783
2015-09-23,6.038459777832031,5.692309856414795,5.788459777832031,5.89231014251709,98979173.0,5.453340530395508
2015-09-24,5.903850078582764,5.688459873199463,5.834619998931885,5.796150207519531,47252732.0,5.364344596862793
2015-09-25,5.846149921417236,5.230770111083984,5.699999809265137,5.315380096435547,39710515.0,4.91939115524292
2015-09-28,5.615379810333252,5.349999904632568,5.365379810333252,5.569230079650879,26261157.0,5.154329776763916
2015-09-29,5.484610080718994,5.288459777832031,5.426919937133789,5.361539840698242,21400345.0,4.9621124267578125
2015-09-30,5.488460063934326,5.346149921417236,5.423079967498779,5.438459873199463,16989835.0,5.033302307128906
2015-10-08,5.803850173950195,5.573080062866211,5.684619903564453,5.757689952850342,27857151.0,5.328749656677246
2015-10-09,6.1038498878479,5.761539936065674,5.815380096435547,6.0,44963625.0,5.553008556365967
2015-10-12,6.492310047149658,6.023079872131348,6.023079872131348,6.330770015716553,38617579.0,5.85913610458374
2015-10-13,6.665380001068115,6.234610080718994,6.326920032501221,6.5423102378845215,38497552.0,6.0549163818359375
2015-10-14,6.653850078582764,6.242310047149658,6.615379810333252,6.2807698249816895,37820624.0,5.81286096572876
2015-10-15,6.523079872131348,6.269229888916016,6.273079872131348,6.507689952850342,32849096.0,6.0228753089904785
2015-10-16,6.880770206451416,6.519229888916016,6.5423102378845215,6.723080158233643,42510743.0,6.222219467163086
2015-10-19,7.3961501121521,7.007689952850342,7.115379810333252,7.39231014251709,81586765.0,6.841592788696289
2015-10-20,7.800000190734863,7.192309856414795,7.246150016784668,7.665380001068115,55734952.0,7.094319820404053
2015-10-21,7.992310047149658,6.900000095367432,7.638460159301758,6.919229984283447,65103298.0,6.403756618499756
2015-10-22,7.3961501121521,6.930769920349121,6.942309856414795,7.388460159301758,44823516.0,6.838029384613037
2015-10-23,7.861539840698242,7.230770111083984,7.4576897621154785,7.7076897621154785,57712083.0,7.133477210998535
2015-10-26,8.269229888916016,7.680769920349121,8.173080444335938,8.184619903564453,69887227.0,7.574876308441162
2015-10-27,8.092309951782227,7.5,8.003849983215332,7.9692301750183105,53999821.0,7.375533580780029
2015-10-28,8.073080062866211,7.446149826049805,7.973080158233643,7.5307698249816895,44547022.0,6.969737529754639
2015-10-29,8.2846097946167,7.888460159301758,8.2846097946167,8.073080062866211,118993895.0,7.471646308898926
2015-10-30,7.788459777832031,7.492310047149658,7.692309856414795,7.650000095367432,76940838.0,7.080085754394531
2015-11-02,7.5,7.0,7.0,7.223080158233643,35710490.0,6.684970378875732
2015-11-03,7.384610176086426,7.115379810333252,7.211540222167969,7.180769920349121,21430752.0,6.645812034606934
2015-11-04,7.865379810333252,7.346149921417236,7.346149921417236,7.7807698249816895,45498385.0,7.201112747192383
2015-11-05,7.961540222167969,7.692309856414795,7.826920032501221,7.788459777832031,41389379.0,7.208230495452881
2015-11-06,7.953849792480469,7.723080158233643,7.723080158233643,7.869229793548584,35120399.0,7.282982349395752
2015-11-09,8.261540412902832,7.692309856414795,7.788459777832031,8.161540031433105,47827444.0,7.553516387939453
2015-11-10,8.211540222167969,7.880770206451416,8.153849601745605,8.080769538879395,32982978.0,7.478762626647949
2015-11-11,8.11538028717041,7.869229793548584,8.092309951782227,8.057689666748047,30675827.0,7.457402229309082
2015-11-12,8.111539840698242,7.692309856414795,8.076919555664062,7.946149826049805,30640935.0,7.354172229766846
2015-11-13,8.25,7.696149826049805,7.830770015716553,8.088459968566895,39348735.0,7.485879898071289
2015-11-16,8.692310333251953,7.884610176086426,7.903850078582764,8.684619903564453,56259668.0,8.037627220153809
2015-11-17,8.899999618530273,8.353850364685059,8.692310333251953,8.419230461120605,50375309.0,7.792009353637695
2015-11-18,8.461540222167969,8.161540031433105,8.426919937133789,8.226920127868652,27923290.0,7.614026069641113
2015-11-19,8.596150398254395,8.226920127868652,8.2846097946167,8.584609985351562,28502164.0,7.945067882537842
2015-11-20,9.230770111083984,8.653849601745605,8.730770111083984,9.126919746398926,58789632.0,8.446976661682129
2015-11-23,9.711540222167969,8.923080444335938,9.130769729614258,8.973079681396484,51858102.0,8.304597854614258
2015-11-24,9.126919746398926,8.692310333251953,8.876919746398926,9.050000190734863,25637081.0,8.375787734985352
2015-11-25,9.419230461120605,8.961540222167969,9.0,9.269229888916016,22980921.0,8.57868480682373
2015-11-26,9.39231014251709,8.923080444335938,9.300000190734863,9.026920318603516,23864256.0,8.354426383972168
2015-11-27,8.923080444335938,8.123080253601074,8.923080444335938,8.2576904296875,36857256.0,7.642503261566162
2015-11-30,8.449999809265137,7.5,8.2576904296875,8.057689666748047,28506569.0,7.457402229309082
2015-12-01,8.076919555664062,7.696149826049805,8.057689666748047,7.934619903564453,19293102.0,7.343501567840576
2015-12-02,8.0076904296875,7.5423102378845215,7.942309856414795,7.753849983215332,20659085.0,7.176198482513428
2015-12-03,8.057689666748047,7.75,7.826920032501221,8.038459777832031,16131185.0,7.439605236053467
2015-12-04,8.2576904296875,7.926919937133789,8.134610176086426,8.080769538879395,19985927.0,7.478762626647949
2015-12-07,8.088459968566895,7.726920127868652,8.038459777832031,7.988460063934326,18030116.0,7.3933305740356445
2015-12-08,7.992310047149658,7.692309856414795,7.992310047149658,7.699999809265137,14799051.0,7.126359939575195
2015-12-09,7.75,7.5346198081970215,7.696149826049805,7.626920223236084,17430673.0,7.058724880218506
2015-12-10,7.85768985748291,7.653850078582764,7.730770111083984,7.676919937133789,14986899.0,7.104999542236328
2015-12-11,7.923079967498779,7.5884599685668945,7.692309856414795,7.846149921417236,19162447.0,7.261622428894043
2015-12-14,8.076919555664062,7.653850078582764,7.926919937133789,7.942309856414795,22451988.0,7.350618839263916
2015-12-15,8.638460159301758,7.807690143585205,7.942309856414795,8.530770301818848,37891157.0,7.89523983001709
2015-12-16,8.7423095703125,8.307689666748047,8.442310333251953,8.5346097946167,32018399.0,7.898792743682861
2015-12-17,8.907690048217773,8.684619903564453,8.692310333251953,8.726920127868652,32355572.0,8.076775550842285
2015-12-18,8.826919555664062,8.457690238952637,8.807689666748047,8.511540412902832,23053625.0,7.877441883087158
2015-12-21,8.846150398254395,8.484620094299316,8.511540412902832,8.838459968566895,23257343.0,8.180006980895996
2015-12-22,8.884610176086426,8.653849601745605,8.834609985351562,8.765379905700684,15988242.0,8.112369537353516
2015-12-23,8.780770301818848,8.46537971496582,8.761540412902832,8.530770301818848,19141348.0,7.89523983001709
2015-12-24,8.550000190734863,8.219229698181152,8.519229888916016,8.411540031433105,12393360.0,7.784891605377197
2015-12-25,8.5076904296875,8.307689666748047,8.434619903564453,8.449999809265137,9863900.0,7.820485591888428
2015-12-28,8.800000190734863,8.461540222167969,8.519229888916016,8.503849983215332,20410491.0,7.870323181152344
2015-12-29,9.050000190734863,8.4923095703125,8.576919555664062,9.003849983215332,33173189.0,8.333074569702148
2015-12-30,9.523079872131348,8.888460159301758,8.89231014251709,9.123080253601074,36586677.0,8.443422317504883
2015-12-31,9.342309951782227,8.846150398254395,9.11538028717041,8.850000381469727,20935202.0,8.190686225891113
2016-01-04,8.903849601745605,7.9653801918029785,8.850000381469727,7.9653801918029785,17174825.0,7.371969699859619
2016-01-05,7.884610176086426,7.296150207519531,7.615379810333252,7.473080158233643,32444861.0,6.916345596313477
2016-01-06,7.926919937133789,7.557690143585205,7.557690143585205,7.819230079650879,20925957.0,7.2367072105407715
2016-01-07,7.696149826049805,7.038459777832031,7.696149826049805,7.0423102378845215,5091203.0,6.517667293548584
2016-01-08,7.4115400314331055,6.461540222167969,7.261539936065674,6.923079967498779,22490429.0,6.407320022583008
2016-01-11,6.9576897621154785,6.230770111083984,6.769229888916016,6.230770111083984,21491397.0,5.7665863037109375
2016-01-12,6.296150207519531,5.769229888916016,6.230770111083984,6.050000190734863,26481288.0,5.599282741546631
2016-01-13,6.188459873199463,5.676919937133789,6.153850078582764,5.7076897621154785,29582787.0,5.282474040985107
2016-01-14,6.057690143585205,5.346149921417236,5.496150016784668,6.007689952850342,28904943.0,5.56012487411499
2016-01-15,5.907690048217773,5.492310047149658,5.769229888916016,5.599999904632568,21475524.0,5.182807445526123
2016-01-18,5.8384599685668945,5.3384599685668945,5.384610176086426,5.7153801918029785,17324060.0,5.2895917892456055
2016-01-19,6.019229888916016,5.653850078582764,5.723080158233643,5.992310047149658,20054236.0,5.545890808105469
2016-01-20,6.115379810333252,5.7807698249816895,5.953849792480469,5.834619998931885,21991026.0,5.399948596954346
2016-01-21,5.9576897621154785,5.615379810333252,5.699999809265137,5.638460159301758,17439294.0,5.21840238571167
2016-01-22,5.765379905700684,5.519229888916016,5.673079967498779,5.711540222167969,16793782.0,5.286038398742676
2016-01-25,5.938459873199463,5.696149826049805,5.807690143585205,5.769229888916016,17485949.0,5.33942985534668
2016-01-26,5.738460063934326,5.192309856414795,5.615379810333252,5.199999809265137,17280666.0,4.812606334686279
2016-01-27,5.300000190734863,4.800000190734863,5.223080158233643,5.069230079650879,20135863.0,4.6915788650512695
2016-01-28,5.1461501121521,4.865379810333252,5.053850173950195,4.873079776763916,11619238.0,4.510042190551758
2016-01-29,5.184619903564453,4.846149921417236,4.8961501121521,5.138460159301758,17303540.0,4.755650997161865
2016-02-01,5.153850078582764,4.888460159301758,5.076920032501221,4.976920127868652,14009335.0,4.606146812438965
2016-02-02,5.269229888916016,4.973080158233643,4.992310047149658,5.223080158233643,17200461.0,4.833967208862305
2016-02-03,5.2846198081970215,5.073080062866211,5.1461501121521,5.230770111083984,15171114.0,4.841084957122803
2016-02-04,5.407690048217773,5.211540222167969,5.211540222167969,5.376920223236084,16954831.0,4.976346492767334
2016-02-05,5.519229888916016,5.349999904632568,5.384610176086426,5.35768985748291,15673829.0,4.958549499511719
2016-02-15,5.330770015716553,5.126920223236084,5.25,5.273079872131348,12342077.0,4.880241870880127
2016-02-16,5.653850078582764,5.307690143585205,5.334619998931885,5.6461501121521,17664498.0,5.225519180297852
2016-02-17,5.761539936065674,5.503849983215332,5.615379810333252,5.723080158233643,21205264.0,5.296718120574951
2016-02-18,6.153850078582764,5.7807698249816895,6.019229888916016,5.800000190734863,33312526.0,5.367908000946045
2016-02-19,6.10768985748291,5.7153801918029785,5.765379905700684,6.046150207519531,30726618.0,5.595719814300537
2016-02-22,6.403850078582764,6.096149921417236,6.096149921417236,6.2076897621154785,33263133.0,5.745225429534912
2016-02-23,6.192309856414795,5.996150016784668,6.192309856414795,6.123079776763916,22925424.0,5.6669182777404785
2016-02-24,6.188459873199463,5.823080062866211,6.076920032501221,6.007689952850342,23670358.0,5.56012487411499
2016-02-25,6.019229888916016,5.407690048217773,6.011539936065674,5.407690048217773,25981160.0,5.004824638366699
2016-02-26,5.538459777832031,5.1461501121521,5.423079967498779,5.376920223236084,23642871.0,4.976346492767334
2016-02-29,5.303850173950195,4.8384599685668945,5.296150207519531,4.8384599685668945,32564165.0,4.478001594543457
2016-03-01,5.026919841766357,4.657690048217773,4.819230079650879,4.9653801918029785,19918496.0,4.595466613769531
2016-03-02,5.323080062866211,4.923079967498779,4.9653801918029785,5.253849983215332,30314811.0,4.86244535446167
2016-03-03,5.346149921417236,5.199999809265137,5.242310047149658,5.223080158233643,25402980.0,4.833967208862305
2016-03-04,5.223080158233643,4.869229793548584,5.192309856414795,4.9692301750183105,24443291.0,4.599029064178467
2016-03-07,5.2153801918029785,5.019229888916016,5.038459777832031,5.153850078582764,16952759.0,4.769895553588867
2016-03-08,5.488460063934326,4.934619903564453,5.192309856414795,5.461540222167969,32614498.0,5.054662227630615
2016-03-09,5.7192301750183105,5.269229888916016,5.384610176086426,5.4692301750183105,35416134.0,5.061779499053955
2016-03-10,5.569230079650879,5.384610176086426,5.4576897621154785,5.423079967498779,17133851.0,5.019067764282227
2016-03-11,5.415380001068115,5.223080158233643,5.346149921417236,5.380770206451416,14576281.0,4.979910373687744
2016-03-14,5.638460159301758,5.426919937133789,5.426919937133789,5.619229793548584,25982226.0,5.200604438781738
2016-03-15,5.596149921417236,5.442309856414795,5.573080062866211,5.492310047149658,22298348.0,5.0831403732299805
2016-03-16,5.557690143585205,5.300000190734863,5.507689952850342,5.315380096435547,16694121.0,4.91939115524292
2016-03-17,5.557690143585205,5.2846198081970215,5.349999904632568,5.538459777832031,27756565.0,5.125852108001709
2016-03-18,5.803850173950195,5.519229888916016,5.576920032501221,5.75,37963712.0,5.3216328620910645
2016-03-21,5.9115400314331055,5.734610080718994,5.8384599685668945,5.907690048217773,42092133.0,5.467574596405029
2016-03-22,5.876920223236084,5.769229888916016,5.807690143585205,5.830770015716553,25957661.0,5.396385192871094
2016-03-23,5.903850078582764,5.7807698249816895,5.846149921417236,5.8538498878479,22133610.0,5.417745590209961
2016-03-24,6.007689952850342,5.692309856414795,5.788459777832031,5.819230079650879,32232678.0,5.38570499420166
2016-03-25,5.903850078582764,5.692309856414795,5.788459777832031,5.89231014251709,21568661.0,5.453340530395508
2016-03-28,6.023079872131348,5.842309951782227,5.953849792480469,5.926919937133789,32064026.0,5.485372543334961
2016-03-29,5.992310047149658,5.723080158233643,5.85768985748291,5.8384599685668945,28186834.0,5.403502464294434
2016-03-30,6.057690143585205,5.830770015716553,5.861539840698242,6.046150207519531,32608066.0,5.595719814300537
2016-03-31,6.330770015716553,6.092309951782227,6.092309951782227,6.199999809265137,46018562.0,5.738107681274414
2016-04-01,6.211540222167969,6.057690143585205,6.115379810333252,6.199999809265137,23852329.0,5.738107681274414
2016-04-05,6.684619903564453,6.199999809265137,6.203849792480469,6.592309951782227,42757608.0,6.10119104385376
2016-04-06,6.723080158233643,6.473080158233643,6.496150016784668,6.611539840698242,28648833.0,6.118988513946533
2016-04-07,6.665380001068115,6.273079872131348,6.653850078582764,6.2846198081970215,24600079.0,5.816423416137695
2016-04-08,6.253849983215332,6.057690143585205,6.203849792480469,6.153850078582764,22970909.0,5.695396423339844
2016-04-11,6.488460063934326,6.211540222167969,6.211540222167969,6.426919937133789,24034197.0,5.948122501373291
2016-04-12,6.461540222167969,6.234610080718994,6.426919937133789,6.369229793548584,18688124.0,5.894731044769287
2016-04-13,6.6615400314331055,6.423079967498779,6.461540222167969,6.488460063934326,25908110.0,6.005078315734863
2016-04-14,6.6038498878479,6.419229984283447,6.573080062866211,6.584619998931885,19549423.0,6.094074249267578
2016-04-15,6.788459777832031,6.592309951782227,6.592309951782227,6.688459873199463,24466332.0,6.190178871154785
2016-04-18,6.769229888916016,6.569230079650879,6.688459873199463,6.7153801918029785,22624716.0,6.215093612670898
2016-04-19,6.869229793548584,6.592309951782227,6.7153801918029785,6.738460063934326,33343671.0,6.236453533172607
2016-04-20,6.788459777832031,6.180769920349121,6.769229888916016,6.307690143585205,33912403.0,5.837775707244873
2016-04-21,6.492310047149658,6.230770111083984,6.3384599685668945,6.307690143585205,21897709.0,5.837775707244873
2016-04-22,6.523079872131348,6.223080158233643,6.226920127868652,6.503849983215332,15020938.0,6.019322395324707
2016-04-25,7.0,6.400000095367432,6.492310047149658,6.938459873199463,34340165.0,6.421553611755371
2016-04-26,6.996150016784668,6.730770111083984,6.923079967498779,6.992310047149658,25775409.0,6.4713921546936035
2016-04-27,7.369229793548584,7.080770015716553,7.080770015716553,7.246150016784668,49256880.0,6.706321716308594
2016-04-28,7.096149921417236,6.796150207519531,7.038459777832031,6.9115400314331055,40166581.0,6.396639347076416
2016-04-29,6.976920127868652,6.730770111083984,6.884610176086426,6.900000095367432,23340241.0,6.385959625244141
2016-05-03,7.134610176086426,6.734610080718994,6.807690143585205,7.10768985748291,24476826.0,6.578176498413086
2016-05-04,7.084619998931885,6.923079967498779,7.023079872131348,6.942309856414795,21185777.0,6.425117015838623
2016-05-05,7.0,6.7923102378845215,6.961540222167969,6.869229793548584,22321533.0,6.357481002807617
2016-05-06,7.092309951782227,6.769229888916016,6.884610176086426,6.800000190734863,32723056.0,6.29340934753418
2016-05-09,6.769229888916016,6.442309856414795,6.769229888916016,6.4653801918029785,25557269.0,5.983717918395996
2016-05-10,6.557690143585205,6.376920223236084,6.519229888916016,6.5307698249816895,14312724.0,6.044235706329346
2016-05-11,6.584619998931885,6.269229888916016,6.576920032501221,6.276919841766357,16710681.0,5.809297561645508
2016-05-12,6.153850078582764,5.849999904632568,6.153850078582764,6.023079872131348,25431268.0,5.574368476867676
2016-05-13,6.188459873199463,5.923079967498779,6.046150207519531,6.0346198081970215,19257238.0,5.585048675537109
2016-05-16,6.307690143585205,6.019229888916016,6.061540126800537,6.2923102378845215,16218815.0,5.823541641235352
2016-05-17,6.326920032501221,6.084619998931885,6.2923102378845215,6.188459873199463,16470196.0,5.727427959442139
2016-05-18,6.184619903564453,5.846149921417236,6.111539840698242,5.926919937133789,16577145.0,5.485372543334961
2016-05-19,6.069230079650879,5.900000095367432,5.919229984283447,5.988460063934326,11224002.0,5.542327404022217
2016-05-20,6.092309951782227,5.884610176086426,5.926919937133789,6.084619998931885,10942071.0,5.631324291229248
2016-05-23,6.496150016784668,6.050000190734863,6.10768985748291,6.384610176086426,21129303.0,5.908965110778809
2016-05-24,6.480770111083984,6.273079872131348,6.311540126800537,6.342309951782227,15806195.0,5.869816303253174
2016-05-25,6.473080158233643,6.253849983215332,6.442309856414795,6.276919841766357,10281180.0,5.809297561645508
2016-05-26,6.492310047149658,6.199999809265137,6.246150016784668,6.484610080718994,16373728.0,6.001514434814453
2016-05-27,6.6038498878479,6.400000095367432,6.461540222167969,6.507689952850342,15196781.0,6.0228753089904785
2016-05-30,6.553850173950195,6.3538498878479,6.5,6.484610080718994,12096445.0,6.001514434814453
2016-05-31,6.7923102378845215,6.453849792480469,6.453849792480469,6.757689952850342,26253250.0,6.254251003265381
2016-06-01,6.8961501121521,6.723080158233643,6.8384599685668945,6.807690143585205,23194925.0,6.300526142120361
2016-06-02,6.907690048217773,6.776919841766357,6.842309951782227,6.8961501121521,17996092.0,6.382396221160889
2016-06-03,7.038459777832031,6.873079776763916,6.930769920349121,6.89231014251709,23874565.0,6.378842353820801
2016-06-06,6.949999809265137,6.676919937133789,6.876920223236084,6.738460063934326,21983585.0,6.236453533172607
2016-06-07,7.099999904632568,6.815380096435547,6.823080062866211,6.953849792480469,16369117.0,6.454955101013184
2016-06-08,6.823080062866211,6.60768985748291,6.823080062866211,6.746150016784668,22944130.0,6.2621564865112305
2016-06-13,6.730770111083984,6.269229888916016,6.676919937133789,6.276919841766357,21322380.0,5.826590538024902
2016-06-14,6.453849792480469,6.230770111083984,6.246150016784668,6.3384599685668945,13879414.0,5.883716106414795
2016-06-15,6.584619998931885,6.176919937133789,6.230770111083984,6.553850173950195,18284965.0,6.083652973175049
2016-06-16,6.553850173950195,6.553850173950195,6.553850173950195,6.553850173950195,0.0,6.083652973175049
2016-06-17,6.553850173950195,6.553850173950195,6.553850173950195,6.553850173950195,0.0,6.083652973175049
2016-06-20,6.553850173950195,6.553850173950195,6.553850173950195,6.553850173950195,0.0,6.083652973175049
2016-06-21,6.553850173950195,6.553850173950195,6.553850173950195,6.553850173950195,0.0,6.083652973175049
2016-06-22,6.553850173950195,6.553850173950195,6.553850173950195,6.553850173950195,0.0,6.083652973175049
2016-06-23,6.553850173950195,6.553850173950195,6.553850173950195,6.553850173950195,0.0,6.083652973175049
2016-06-24,6.553850173950195,6.553850173950195,6.553850173950195,6.553850173950195,0.0,6.083652973175049
2016-06-27,6.553850173950195,6.553850173950195,6.553850173950195,6.553850173950195,0.0,6.083652973175049
2016-06-28,6.553850173950195,6.553850173950195,6.553850173950195,6.553850173950195,0.0,6.083652973175049
2016-06-29,6.553850173950195,6.553850173950195,6.553850173950195,6.553850173950195,0.0,6.083652973175049
2016-06-30,7.2076897621154785,6.7846198081970215,6.830770015716553,7.2076897621154785,13595558.0,6.6905837059021
2016-07-01,7.669229984283447,6.923079967498779,7.669229984283447,6.992310047149658,60067764.0,6.490656852722168
2016-07-04,7.092309951782227,6.769229888916016,6.915380001068115,7.053850173950195,35214666.0,6.547781467437744
2016-07-05,7.192309856414795,7.0,7.0,7.053850173950195,25132770.0,6.547781467437744
2016-07-06,7.492310047149658,6.992310047149658,7.0307698249816895,7.400000095367432,44530704.0,6.8690972328186035
2016-07-07,7.769229888916016,7.3384599685668945,7.400000095367432,7.415380001068115,39636465.0,6.883374214172363
2016-07-08,7.60768985748291,7.223080158233643,7.415380001068115,7.39231014251709,24466345.0,6.861959457397461
2016-07-11,8.130769729614258,7.300000190734863,7.376920223236084,7.89231014251709,55092276.0,7.326087951660156
2016-07-12,8.192310333251953,7.7076897621154785,7.930769920349121,8.10768985748291,47745050.0,7.526014804840088
2016-07-13,8.123080253601074,7.923079967498779,8.0,7.992310047149658,27754912.0,7.418912887573242
2016-07-14,8.746150016784668,7.930769920349121,7.930769920349121,8.569230079650879,53632230.0,7.954442977905273
2016-07-15,8.753849983215332,8.399999618530273,8.515379905700684,8.653849601745605,35922061.0,8.032991409301758
2016-07-18,9.061539649963379,8.300000190734863,8.638460159301758,8.415379524230957,52421227.0,7.8116302490234375
2016-07-19,8.60768985748291,8.315380096435547,8.476920127868652,8.4923095703125,24647103.0,7.883039951324463
2016-07-20,8.469229698181152,8.053850173950195,8.461540222167969,8.269229888916016,31957733.0,7.675966262817383
2016-07-21,9.100000381469727,8.176919937133789,8.230770111083984,9.100000381469727,60979126.0,8.447134017944336
2016-07-22,9.446149826049805,8.746150016784668,9.138460159301758,9.169230461120605,80658519.0,8.511397361755371
2016-07-25,9.123080253601074,8.746150016784668,9.084609985351562,8.884610176086426,45140925.0,8.247196197509766
2016-07-26,9.176919937133789,8.769229888916016,8.792309761047363,8.907690048217773,38866772.0,8.268620491027832
2016-07-27,8.961540222167969,8.153849601745605,8.853850364685059,8.376919746398926,49893477.0,7.775928974151611
2016-07-28,8.353850364685059,7.761539936065674,8.323080062866211,8.192310333251953,39562559.0,7.604565143585205
2016-07-29,8.515379905700684,8.176919937133789,8.230770111083984,8.199999809265137,24105090.0,7.6117024421691895
2016-08-01,8.369230270385742,7.846149921417236,7.992310047149658,8.253849983215332,22203019.0,7.661689758300781
2016-08-02,8.60768985748291,8.207690238952637,8.261540412902832,8.600000381469727,31570428.0,7.983005523681641
2016-08-03,8.60768985748291,8.399999618530273,8.5,8.538459777832031,23009680.0,7.925879955291748
2016-08-04,8.61538028717041,8.361539840698242,8.5076904296875,8.476920127868652,21573260.0,7.868754863739014
2016-08-05,8.5,8.153849601745605,8.5,8.199999809265137,21293912.0,7.6117024421691895
2016-08-08,8.546150207519531,8.076919555664062,8.153849601745605,8.530770301818848,24359497.0,7.918742656707764
2016-08-09,8.761540412902832,8.484620094299316,8.584609985351562,8.661540031433105,29335377.0,8.040129661560059
2016-08-10,8.769229888916016,8.484620094299316,8.653849601745605,8.576919555664062,25662769.0,7.961580276489258
2016-08-11,8.684619903564453,8.300000190734863,8.576919555664062,8.384610176086426,30907614.0,7.783068656921387
2016-08-12,8.453849792480469,8.146149635314941,8.307689666748047,8.369230270385742,24144569.0,7.768792152404785
2016-08-15,8.592309951782227,8.161540031433105,8.39231014251709,8.469229698181152,35155356.0,7.861616134643555
2016-08-16,8.60768985748291,8.361539840698242,8.523079872131348,8.553850173950195,39521430.0,7.9401655197143555
2016-08-17,8.60768985748291,8.39231014251709,8.469229698181152,8.592309951782227,25741426.0,7.975866317749023
2016-08-18,9.138460159301758,8.523079872131348,8.538459777832031,8.923080444335938,52653887.0,8.282906532287598
2016-08-19,9.169230461120605,8.830769538879395,8.938460350036621,9.076919555664062,38370101.0,8.425708770751953
2016-08-22,9.923080444335938,9.238459587097168,9.915379524230957,9.307689666748047,78644853.0,8.639923095703125
2016-08-23,9.207690238952637,8.853850364685059,9.184619903564453,9.038459777832031,41588853.0,8.390008926391602
2016-08-24,9.192310333251953,8.89231014251709,9.0,9.015379905700684,20484295.0,8.368584632873535
2016-08-25,8.846150398254395,8.576919555664062,8.846150398254395,8.692310333251953,26974697.0,8.068692207336426
2016-08-26,9.038459777832031,8.730770111083984,8.769229888916016,8.830769538879395,24813066.0,8.19721794128418
2016-08-29,9.123080253601074,8.815380096435547,9.038459777832031,8.861539840698242,20876109.0,8.225780487060547
2016-08-30,9.030770301818848,8.71537971496582,8.807689666748047,8.884610176086426,18639177.0,8.247196197509766
2016-08-31,8.9923095703125,8.769229888916016,8.884610176086426,8.884610176086426,15820249.0,8.247196197509766
2016-09-01,8.938460350036621,8.676919937133789,8.915379524230957,8.692310333251953,14506004.0,8.068692207336426
2016-09-02,8.730770111083984,8.423080444335938,8.684619903564453,8.476920127868652,20700752.0,7.868754863739014
2016-09-05,8.569230079650879,8.376919746398926,8.476920127868652,8.453849792480469,15161439.0,7.847340106964111
2016-09-06,8.600000381469727,8.238459587097168,8.430769920349121,8.576919555664062,20223234.0,7.961580276489258
2016-09-07,8.946149826049805,8.538459777832031,8.600000381469727,8.915379524230957,34346725.0,8.275757789611816
2016-09-08,8.969229698181152,8.71537971496582,8.930769920349121,8.899999618530273,24629243.0,8.261481285095215
2016-09-09,8.853850364685059,8.684619903564453,8.846150398254395,8.692310333251953,14649841.0,8.068692207336426
2016-09-12,8.569230079650879,8.307689666748047,8.376919746398926,8.353850364685059,18360656.0,7.754515647888184
2016-09-13,8.4923095703125,8.323080062866211,8.415379524230957,8.39231014251709,10139217.0,7.790215492248535
2016-09-14,8.600000381469727,8.346150398254395,8.346150398254395,8.461540222167969,16419568.0,7.8544793128967285
2016-09-19,8.638460159301758,8.399999618530273,8.4923095703125,8.61538028717041,18471046.0,7.997282028198242
2016-09-20,8.569230079650879,8.384610176086426,8.538459777832031,8.430769920349121,14404630.0,7.825916290283203
2016-09-21,8.484620094299316,8.39231014251709,8.438460350036621,8.415379524230957,6664842.0,7.8116302490234375
2016-09-22,8.530770301818848,8.415379524230957,8.469229698181152,8.4923095703125,12949145.0,7.883039951324463
2016-09-23,8.4923095703125,8.300000190734863,8.4923095703125,8.307689666748047,14459655.0,7.711666584014893
2016-09-26,8.292309761047363,7.946149826049805,8.292309761047363,7.9692301750183105,15859672.0,7.397489547729492
2016-09-27,8.030770301818848,7.830770015716553,7.938459873199463,8.0,9882489.0,7.426051139831543
2016-09-28,8.038459777832031,7.761539936065674,8.0076904296875,7.869229793548584,9202076.0,7.304663181304932
2016-09-29,7.915380001068115,7.830770015716553,7.861539840698242,7.830770015716553,6094232.0,7.2689619064331055
2016-09-30,7.946149826049805,7.769229888916016,7.830770015716553,7.89231014251709,6759069.0,7.326087951660156
2016-10-10,8.199999809265137,7.9692301750183105,8.053850173950195,8.138460159301758,10466744.0,7.554577827453613
2016-10-11,8.923080444335938,8.230770111083984,8.230770111083984,8.89231014251709,59720096.0,8.254343032836914
2016-10-12,8.89231014251709,8.707690238952637,8.738459587097168,8.830769538879395,27423184.0,8.19721794128418
2016-10-13,8.946149826049805,8.584609985351562,8.89231014251709,8.676919937133789,29879948.0,8.05440616607666
2016-10-14,9.399999618530273,8.792309761047363,8.923080444335938,9.169230461120605,83365298.0,8.511397361755371
2016-10-17,9.523079872131348,9.046150207519531,9.084609985351562,9.384610176086426,71214817.0,8.711324691772461
2016-10-18,9.453849792480469,9.153849601745605,9.276920318603516,9.369230270385742,37703052.0,8.69704818725586
2016-10-19,9.376919746398926,9.023079872131348,9.369230270385742,9.184619903564453,34145060.0,8.52568244934082
2016-10-20,9.199999809265137,8.961540222167969,9.11538028717041,9.061539649963379,20828332.0,8.411432266235352
2016-10-21,9.300000190734863,9.0076904296875,9.038459777832031,9.246150016784668,28797849.0,8.58279800415039
2016-10-24,9.338459968566895,9.069230079650879,9.246150016784668,9.207690238952637,24602579.0,8.547098159790039
2016-10-25,9.269229888916016,9.038459777832031,9.153849601745605,9.100000381469727,24450857.0,8.447134017944336
2016-10-26,9.584609985351562,9.130769729614258,9.130769729614258,9.338459968566895,37148316.0,8.668484687805176
2016-10-27,9.453849792480469,9.123080253601074,9.353850364685059,9.446149826049805,29829546.0,8.768448829650879
2016-10-28,9.300000190734863,9.123080253601074,9.300000190734863,9.153849601745605,24008350.0,8.497119903564453
2016-10-31,9.330769538879395,8.899999618530273,9.061539649963379,9.261540412902832,22275445.0,8.597084045410156
2016-11-01,9.307689666748047,9.169230461120605,9.269229888916016,9.246150016784668,11308658.0,8.58279800415039
2016-11-02,9.238459587097168,9.0,9.238459587097168,9.030770301818848,16940443.0,8.382869720458984
2016-11-03,9.076919555664062,8.938460350036621,8.938460350036621,9.0,13430579.0,8.354307174682617
2016-11-04,9.069230079650879,8.846150398254395,9.038459777832031,8.876919746398926,11748665.0,8.240056991577148
2016-11-07,8.946149826049805,8.769229888916016,8.923080444335938,8.915379524230957,8548410.0,8.275757789611816
2016-11-08,9.153849601745605,8.969229698181152,8.976920127868652,9.123080253601074,19911751.0,8.468558311462402
2016-11-09,9.123080253601074,8.830769538879395,9.123080253601074,8.984620094299316,15557010.0,8.340030670166016
2016-11-10,9.069230079650879,8.969229698181152,9.023079872131348,9.023079872131348,9536003.0,8.375731468200684
2016-11-11,9.053850173950195,8.915379524230957,9.030770301818848,8.9923095703125,8575468.0,8.34716796875
2016-11-14,9.023079872131348,8.907690048217773,8.961540222167969,8.923080444335938,10838230.0,8.282906532287598
2016-11-15,8.938460350036621,8.730770111083984,8.884610176086426,8.830769538879395,16847915.0,8.19721794128418
2016-11-16,8.953849792480469,8.776920318603516,8.823080062866211,8.930769920349121,11977495.0,8.290044784545898
2016-11-17,8.89231014251709,8.769229888916016,8.89231014251709,8.807689666748047,6981839.0,8.17579460144043
2016-11-18,8.884610176086426,8.730770111083984,8.730770111083984,8.753849983215332,6124974.0,8.125818252563477
2016-11-21,8.861539840698242,8.692310333251953,8.746150016784668,8.815380096435547,6253991.0,8.182933807373047
2016-11-22,8.876919746398926,8.776920318603516,8.823080062866211,8.846150398254395,7009568.0,8.211495399475098
2016-11-23,8.953849792480469,8.815380096435547,8.838459968566895,8.853850364685059,7996679.0,8.218643188476562
2016-11-24,8.899999618530273,8.623080253601074,8.899999618530273,8.661540031433105,9036560.0,8.040129661560059
2016-11-25,8.71537971496582,8.384610176086426,8.707690238952637,8.592309951782227,11363943.0,7.975866317749023
2016-11-28,8.692310333251953,8.553850173950195,8.653849601745605,8.60768985748291,8076671.0,7.990142822265625
2016-11-29,8.676919937133789,8.484620094299316,8.61538028717041,8.5076904296875,6906278.0,7.897317409515381
2016-11-30,8.538459777832031,8.407690048217773,8.461540222167969,8.453849792480469,5923598.0,7.847340106964111
2016-12-01,8.646149635314941,8.438460350036621,8.446149826049805,8.515379905700684,8345649.0,7.904455661773682
2016-12-02,8.600000381469727,8.292309761047363,8.515379905700684,8.323080062866211,7652849.0,7.725951671600342
2016-12-05,8.300000190734863,7.992310047149658,8.246150016784668,8.030770301818848,13166692.0,7.45461368560791
2016-12-06,8.153849601745605,8.030770301818848,8.061539649963379,8.092309951782227,4942788.0,7.5117387771606445
2016-12-07,8.161540031433105,8.076919555664062,8.153849601745605,8.153849601745605,4102229.0,7.5688629150390625
2016-12-08,8.21537971496582,8.123080253601074,8.199999809265137,8.184619903564453,4162005.0,7.597425937652588
2016-12-09,8.346150398254395,8.092309951782227,8.176919937133789,8.246150016784668,6089733.0,7.654541015625
2016-12-12,8.230770111083984,7.676919937133789,8.176919937133789,7.846149921417236,12788235.0,7.283238410949707
2016-12-13,7.869229793548584,7.730770111083984,7.769229888916016,7.815380096435547,5508847.0,7.254676818847656
2016-12-14,7.815380096435547,7.5307698249816895,7.807690143585205,7.692309856414795,9273483.0,7.140436172485352
2016-12-15,8.192310333251953,7.584619998931885,7.684619903564453,7.953849792480469,13544612.0,7.383212089538574
2016-12-16,7.9692301750183105,7.8384599685668945,7.938459873199463,7.869229793548584,6273057.0,7.304663181304932
2016-12-19,7.915380001068115,7.669229984283447,7.846149921417236,7.723080158233643,8611131.0,7.168998718261719
2016-12-20,7.761539936065674,7.630770206451416,7.723080158233643,7.684619903564453,5782580.0,7.133297443389893
2016-12-21,7.7846198081970215,7.653850078582764,7.6615400314331055,7.776919841766357,7324647.0,7.218976020812988
2016-12-22,7.846149921417236,7.692309856414795,7.776919841766357,7.846149921417236,6133684.0,7.283238410949707
2016-12-23,7.8384599685668945,7.676919937133789,7.807690143585205,7.699999809265137,4771258.0,7.147574424743652
2016-12-26,7.815380096435547,7.546150207519531,7.6615400314331055,7.800000190734863,6147154.0,7.240400314331055
2016-12-27,7.8538498878479,7.769229888916016,7.830770015716553,7.7923102378845215,4645773.0,7.233262062072754
2016-12-28,7.823080062866211,7.730770111083984,7.769229888916016,7.746150016784668,3329660.0,7.190413475036621
2016-12-29,7.8538498878479,7.730770111083984,7.761539936065674,7.8384599685668945,6504487.0,7.276100158691406
2016-12-30,8.2846097946167,7.915380001068115,8.123080253601074,7.946149826049805,12168347.0,7.376063823699951
2017-01-03,8.038459777832031,7.923079967498779,7.923079967498779,8.030770301818848,7509066.0,7.45461368560791
2017-01-04,8.184619903564453,7.961540222167969,7.961540222167969,8.161540031433105,10585595.0,7.57600212097168
2017-01-05,8.315380096435547,8.061539649963379,8.146149635314941,8.2846097946167,13657403.0,7.690241813659668
2017-01-06,8.361539840698242,8.153849601745605,8.199999809265137,8.323080062866211,14804722.0,7.725951671600342
2017-01-09,8.292309761047363,8.0,8.276920318603516,8.10768985748291,19572003.0,7.526014804840088
2017-01-10,8.046150207519531,7.861539840698242,8.038459777832031,7.915380001068115,12898003.0,7.3475022315979
2017-01-11,7.961540222167969,7.692309856414795,7.915380001068115,7.761539936065674,10367494.0,7.2046990394592285
2017-01-12,7.7846198081970215,7.676919937133789,7.753849983215332,7.7076897621154785,6262737.0,7.154712677001953
2017-01-13,7.738460063934326,7.630770206451416,7.669229984283447,7.6615400314331055,5990481.0,7.111874103546143
2017-01-16,7.676919937133789,7.0,7.676919937133789,7.246150016784668,14228047.0,6.726284980773926
2017-01-17,7.238460063934326,7.023079872131348,7.076920032501221,7.230770111083984,7535838.0,6.712008953094482
2017-01-18,7.307690143585205,7.192309856414795,7.230770111083984,7.199999809265137,3893991.0,6.683445930480957
2017-01-19,7.2846198081970215,7.176919937133789,7.2076897621154785,7.192309856414795,3102299.0,6.676307678222656
2017-01-20,7.346149921417236,7.192309856414795,7.230770111083984,7.3384599685668945,4123445.0,6.811972618103027
2017-01-23,7.423079967498779,7.2846198081970215,7.346149921417236,7.3538498878479,5582781.0,6.826258182525635
2017-01-24,7.376920223236084,7.153850078582764,7.369229793548584,7.269229888916016,5996140.0,6.747709274291992
2017-01-25,7.484610080718994,7.176919937133789,7.238460063934326,7.3384599685668945,8501463.0,6.811972618103027
2017-01-26,7.415380001068115,7.300000190734863,7.369229793548584,7.376920223236084,3612700.0,6.847672939300537
2017-02-03,7.407690048217773,7.300000190734863,7.376920223236084,7.330770015716553,2185170.0,6.804834365844727
2017-02-06,7.492310047149658,7.269229888916016,7.323080062866211,7.4692301750183105,8064412.0,6.933360576629639
2017-02-07,7.60768985748291,7.400000095367432,7.461540222167969,7.446149826049805,9567381.0,6.911935806274414
2017-02-08,7.461540222167969,7.346149921417236,7.446149826049805,7.438459873199463,6422954.0,6.904797554016113
2017-02-09,7.492310047149658,7.400000095367432,7.438459873199463,7.446149826049805,5705050.0,6.911935806274414
2017-02-10,7.476920127868652,7.384610176086426,7.453849792480469,7.415380001068115,6380180.0,6.883374214172363
2017-02-13,7.476920127868652,7.39231014251709,7.423079967498779,7.453849792480469,5351256.0,6.919084072113037
2017-02-14,7.476920127868652,7.376920223236084,7.4692301750183105,7.400000095367432,5168650.0,6.8690972328186035
2017-02-15,7.423079967498779,7.238460063934326,7.400000095367432,7.261539936065674,6739517.0,6.740571022033691
2017-02-16,7.2846198081970215,7.2153801918029785,7.261539936065674,7.261539936065674,5581412.0,6.740571022033691
2017-02-17,7.323080062866211,7.230770111083984,7.261539936065674,7.269229888916016,5820157.0,6.747709274291992
2017-02-20,7.369229793548584,7.261539936065674,7.276919841766357,7.361539840698242,6660475.0,6.8333964347839355
2017-02-21,7.415380001068115,7.3384599685668945,7.361539840698242,7.407690048217773,6609608.0,6.8762359619140625
2017-02-22,7.430769920349121,7.3538498878479,7.415380001068115,7.423079967498779,6634663.0,6.89052152633667
2017-02-23,7.4692301750183105,7.361539840698242,7.423079967498779,7.4692301750183105,8331285.0,6.933360576629639
2017-02-24,8.192310333251953,7.730770111083984,7.730770111083984,8.0,41224267.0,7.426051139831543
2017-02-27,7.907690048217773,7.769229888916016,7.830770015716553,7.815380096435547,17949456.0,7.254676818847656
2017-02-28,7.861539840698242,7.699999809265137,7.7846198081970215,7.730770111083984,13679356.0,7.1761369705200195
2017-03-01,7.746150016784668,7.60768985748291,7.7153801918029785,7.676919937133789,10884458.0,7.126150608062744
2017-03-02,7.930769920349121,7.692309856414795,7.692309856414795,7.776919841766357,14245916.0,7.218976020812988
2017-03-03,7.7923102378845215,7.615379810333252,7.7076897621154785,7.746150016784668,9811101.0,7.190413475036621
2017-03-06,7.830770015716553,7.692309856414795,7.738460063934326,7.7923102378845215,7161685.0,7.233262062072754
2017-03-07,7.846149921417236,7.730770111083984,7.7923102378845215,7.800000190734863,7911159.0,7.240400314331055
2017-03-08,7.830770015716553,7.699999809265137,7.7846198081970215,7.7153801918029785,6593364.0,7.161850929260254
2017-03-09,7.7153801918029785,7.546150207519531,7.7153801918029785,7.561540126800537,8373743.0,7.01904821395874
2017-03-10,7.6615400314331055,7.538459777832031,7.553850173950195,7.60768985748291,5294945.0,7.061886787414551
2017-03-13,7.6615400314331055,7.561540126800537,7.6615400314331055,7.653850078582764,5704669.0,7.104735851287842
2017-03-14,7.699999809265137,7.553850173950195,7.653850078582764,7.569230079650879,5973901.0,7.026186466217041
2017-03-15,7.561540126800537,7.5,7.538459777832031,7.523079872131348,4816050.0,6.983346939086914
2017-03-16,7.6461501121521,7.538459777832031,7.538459777832031,7.638460159301758,5771885.0,7.090449333190918
2017-03-17,7.669229984283447,7.523079872131348,7.638460159301758,7.538459777832031,5897661.0,6.997623443603516
2017-03-20,7.576920032501221,7.476920127868652,7.546150207519531,7.523079872131348,5932043.0,6.983346939086914
2017-03-21,7.576920032501221,7.4692301750183105,7.523079872131348,7.507689952850342,5527004.0,6.969061851501465
2017-03-22,7.507689952850342,7.384610176086426,7.476920127868652,7.415380001068115,6900450.0,6.883374214172363
2017-03-23,7.5,7.369229793548584,7.400000095367432,7.446149826049805,6228071.0,6.911935806274414
2017-03-24,7.453849792480469,7.361539840698242,7.446149826049805,7.438459873199463,5694945.0,6.904797554016113
2017-03-27,7.599999904632568,7.438459873199463,7.461540222167969,7.538459777832031,8217968.0,6.997623443603516
2017-03-28,7.884610176086426,7.5,7.5,7.7076897621154785,18264170.0,7.154712677001953
2017-03-29,7.7923102378845215,7.638460159301758,7.684619903564453,7.723080158233643,12623565.0,7.168998718261719
2017-03-30,7.800000190734863,7.60768985748291,7.7153801918029785,7.638460159301758,15492937.0,7.090449333190918
2017-03-31,7.738460063934326,7.615379810333252,7.623079776763916,7.723080158233643,7703875.0,7.168998718261719
2017-04-05,7.807690143585205,7.6615400314331055,7.807690143585205,7.753849983215332,9996911.0,7.197560787200928
2017-04-06,7.807690143585205,7.676919937133789,7.7076897621154785,7.7846198081970215,10326904.0,7.226123332977295
2017-04-07,7.776919841766357,7.676919937133789,7.761539936065674,7.684619903564453,6871628.0,7.133297443389893
2017-04-10,7.7076897621154785,7.5,7.684619903564453,7.515379905700684,13664207.0,6.976200103759766
2017-04-11,7.638460159301758,7.492310047149658,7.5307698249816895,7.623079776763916,7380529.0,7.076172828674316
2017-04-12,7.623079776763916,7.523079872131348,7.623079776763916,7.538459777832031,5375981.0,6.997623443603516
2017-04-13,7.576920032501221,7.476920127868652,7.546150207519531,7.507689952850342,5013521.0,6.969061851501465
2017-04-14,7.561540126800537,7.384610176086426,7.5307698249816895,7.407690048217773,6286293.0,6.8762359619140625
2017-04-17,7.461540222167969,7.2153801918029785,7.415380001068115,7.323080062866211,7096684.0,6.797696113586426
2017-04-18,7.523079872131348,7.307690143585205,7.523079872131348,7.330770015716553,3649430.0,6.804834365844727
2017-04-19,7.307690143585205,7.046150207519531,7.307690143585205,7.153850078582764,7876687.0,6.6406073570251465
2017-04-20,7.246150016784668,7.10768985748291,7.153850078582764,7.192309856414795,3707173.0,6.676307678222656
2017-04-21,7.223080158233643,7.138460159301758,7.223080158233643,7.153850078582764,2566850.0,6.6406073570251465
2017-04-24,7.153850078582764,6.861539840698242,7.153850078582764,6.876920223236084,6589902.0,6.383545398712158
2017-04-25,7.076920032501221,6.861539840698242,6.861539840698242,6.984610080718994,6267011.0,6.483508586883545
2017-04-26,7.3384599685668945,7.023079872131348,7.0307698249816895,7.176919937133789,9296210.0,6.662021636962891
2017-04-27,7.1615400314331055,6.930769920349121,7.099999904632568,7.076920032501221,10910442.0,6.5691962242126465
2017-04-28,7.138460159301758,6.953849792480469,7.092309951782227,7.007689952850342,6604722.0,6.504932880401611
2017-05-02,7.046150207519531,6.953849792480469,7.0,7.023079872131348,5952312.0,6.519218921661377
2017-05-03,7.076920032501221,6.953849792480469,7.0307698249816895,7.076920032501221,7830524.0,6.5691962242126465
2017-05-04,7.099999904632568,7.0,7.076920032501221,7.038459777832031,4470187.0,6.5334954261779785
2017-05-05,7.053850173950195,6.938459873199463,7.038459777832031,6.946149826049805,3559595.0,6.447808265686035
2017-05-08,7.007689952850342,6.869229793548584,6.953849792480469,6.915380001068115,4854192.0,6.419245719909668
2017-05-09,6.9692301750183105,6.7076897621154785,6.907690048217773,6.861539840698242,4986971.0,6.369268417358398
2017-05-10,6.876920223236084,6.423079967498779,6.876920223236084,6.484610080718994,7029552.0,6.019381046295166
2017-05-11,6.538459777832031,6.192309856414795,6.492310047149658,6.323080062866211,9031011.0,5.869439601898193
2017-05-12,6.407690048217773,6.276919841766357,6.3384599685668945,6.330770015716553,4195679.0,5.876577854156494
2017-05-15,6.653850078582764,6.3538498878479,6.3538498878479,6.4692301750183105,5699710.0,6.005104064941406
2017-05-16,6.538459777832031,6.276919841766357,6.461540222167969,6.5307698249816895,6204409.0,6.062229156494141
2017-05-17,6.653850078582764,6.484610080718994,6.515379905700684,6.523079872131348,4849900.0,6.05509090423584
2017-05-18,6.615379810333252,6.430769920349121,6.476920127868652,6.4692301750183105,3613552.0,6.005104064941406
2017-05-19,6.515379905700684,6.369229793548584,6.484610080718994,6.415380001068115,2708245.0,5.955117702484131
2017-05-22,6.453849792480469,6.199999809265137,6.453849792480469,6.269229888916016,3769979.0,5.819452285766602
2017-05-23,6.307690143585205,6.023079872131348,6.238460063934326,6.053850173950195,5331257.0,5.61952543258667
2017-05-24,6.115379810333252,5.930769920349121,6.053850173950195,6.115379810333252,4404527.0,5.676640510559082
2017-05-25,6.2153801918029785,6.053850173950195,6.176919937133789,6.199999809265137,3593427.0,5.755189418792725
2017-05-26,6.230770111083984,6.1615400314331055,6.230770111083984,6.1615400314331055,2452853.0,5.719488620758057
2017-05-31,6.300000190734863,6.153850078582764,6.246150016784668,6.176919937133789,3416920.0,5.733765125274658
2017-06-01,6.192309856414795,5.961540222167969,6.176919937133789,6.046150207519531,4592507.0,5.612377643585205
2017-06-02,6.10768985748291,5.953849792480469,6.046150207519531,6.061540126800537,3637151.0,5.626663684844971
2017-06-05,6.115379810333252,6.053850173950195,6.061540126800537,6.084619998931885,3374359.0,5.648087501525879
2017-06-06,6.230770111083984,6.023079872131348,6.0307698249816895,6.2076897621154785,4840690.0,5.762328147888184
2017-06-07,6.2923102378845215,6.169229984283447,6.169229984283447,6.2846198081970215,6328722.0,5.833738803863525
2017-06-08,6.407690048217773,6.2846198081970215,6.307690143585205,6.323080062866211,7034129.0,5.869439601898193
2017-06-09,6.400000095367432,6.276919841766357,6.384610176086426,6.3538498878479,4245900.0,5.898001670837402
2017-06-12,6.3538498878479,6.199999809265137,6.307690143585205,6.223080158233643,4514855.0,5.776614189147949
2017-06-13,6.2923102378845215,6.192309856414795,6.192309856414795,6.276919841766357,3724791.0,5.826590538024902
2017-06-14,6.230770111083984,6.115379810333252,6.2153801918029785,6.169229984283447,4524197.0,5.797677040100098
2017-06-15,6.276919841766357,6.138460159301758,6.138460159301758,6.276919841766357,6391316.0,5.898880958557129
2017-06-16,6.300000190734863,6.2076897621154785,6.269229888916016,6.230770111083984,4604860.0,5.855510711669922
2017-06-19,6.276919841766357,6.199999809265137,6.238460063934326,6.269229888916016,6620402.0,5.891654014587402
2017-06-20,6.3384599685668945,6.253849983215332,6.276919841766357,6.2846198081970215,6268587.0,5.9061174392700195
2017-06-21,6.307690143585205,6.238460063934326,6.300000190734863,6.2846198081970215,5566895.0,5.9061174392700195
2017-06-22,6.2846198081970215,6.130770206451416,6.276919841766357,6.138460159301758,7472884.0,5.768760681152344
2017-06-23,6.184619903564453,6.038459777832031,6.115379810333252,6.1615400314331055,7613138.0,5.790450096130371
2017-06-26,6.276919841766357,6.123079776763916,6.176919937133789,6.269229888916016,9607978.0,5.891654014587402
2017-06-27,6.300000190734863,6.238460063934326,6.261539936065674,6.276919841766357,7858879.0,5.898880958557129
2017-06-28,6.269229888916016,6.153850078582764,6.269229888916016,6.169229984283447,6816344.0,5.797677040100098
2017-06-29,6.230770111083984,6.153850078582764,6.192309856414795,6.176919937133789,5775905.0,5.804903984069824
2017-06-30,6.223080158233643,6.130770206451416,6.153850078582764,6.2076897621154785,6409492.0,5.833820819854736
2017-07-03,6.346149921417236,6.1615400314331055,6.2153801918029785,6.3384599685668945,12130380.0,5.956715106964111
2017-07-04,6.330770015716553,6.246150016784668,6.330770015716553,6.2846198081970215,6569054.0,5.9061174392700195
2017-07-05,6.323080062866211,6.269229888916016,6.315380096435547,6.323080062866211,7359748.0,5.942261219024658
2017-07-06,6.3384599685668945,6.253849983215332,6.3384599685668945,6.307690143585205,6208876.0,5.927798271179199
2017-07-07,6.330770015716553,6.269229888916016,6.300000190734863,6.300000190734863,5170874.0,5.920571804046631
2017-07-10,6.430769920349121,6.307690143585205,6.307690143585205,6.330770015716553,9615751.0,5.949488162994385
2017-07-11,6.3384599685668945,6.253849983215332,6.330770015716553,6.269229888916016,6677858.0,5.891654014587402
2017-07-12,6.276919841766357,6.076920032501221,6.253849983215332,6.192309856414795,7280330.0,5.819366931915283
2017-07-13,6.199999809265137,6.115379810333252,6.153850078582764,6.153850078582764,4756356.0,5.7832231521606445
2017-07-14,6.184619903564453,6.130770206451416,6.176919937133789,6.153850078582764,3806719.0,5.7832231521606445
2017-07-17,6.1461501121521,5.684619903564453,6.123079776763916,5.930769920349121,10356119.0,5.573578834533691
2017-07-18,5.961540222167969,5.800000190734863,5.876920223236084,5.946149826049805,5525354.0,5.5880327224731445
2017-07-19,5.976920127868652,5.846149921417236,5.930769920349121,5.961540222167969,5818998.0,5.6024956703186035
2017-07-20,5.984610080718994,5.930769920349121,5.9692301750183105,5.946149826049805,5708756.0,5.5880327224731445
2017-07-21,5.946149826049805,5.869229793548584,5.930769920349121,5.930769920349121,5116325.0,5.573578834533691
2017-07-24,5.976920127868652,5.876920223236084,5.884610176086426,5.946149826049805,5278323.0,5.5880327224731445
2017-07-25,5.9692301750183105,5.923079967498779,5.953849792480469,5.961540222167969,3577299.0,5.6024956703186035
2017-07-26,5.976920127868652,5.900000095367432,5.9692301750183105,5.938459873199463,3590991.0,5.580805778503418
2017-07-27,6.115379810333252,5.923079967498779,5.953849792480469,6.084619998931885,8740635.0,5.718163013458252
2017-07-28,6.10768985748291,6.0307698249816895,6.10768985748291,6.076920032501221,4264440.0,5.710926532745361
2017-07-31,6.099999904632568,6.038459777832031,6.076920032501221,6.061540126800537,4080950.0,5.696473121643066
2017-08-01,6.092309951782227,6.0307698249816895,6.061540126800537,6.069230079650879,4793898.0,5.703699588775635
2017-08-02,6.069230079650879,5.930769920349121,6.069230079650879,5.953849792480469,5517237.0,5.595268249511719
2017-08-03,5.992310047149658,5.900000095367432,5.961540222167969,5.9692301750183105,3385281.0,5.60972261428833
2017-08-04,5.992310047149658,5.930769920349121,5.9692301750183105,5.9692301750183105,4083870.0,5.60972261428833
2017-08-07,6.084619998931885,5.938459873199463,5.953849792480469,6.053850173950195,4769623.0,5.68924617767334
2017-08-08,6.084619998931885,6.0,6.069230079650879,6.038459777832031,3587695.0,5.674782752990723
2017-08-09,6.192309856414795,6.046150207519531,6.046150207519531,6.184619903564453,9750523.0,5.812139987945557
2017-08-10,6.2923102378845215,6.084619998931885,6.184619903564453,6.1461501121521,8908159.0,5.77598762512207
2017-08-11,6.138460159301758,6.007689952850342,6.092309951782227,6.007689952850342,5680129.0,5.645866394042969
2017-08-14,6.1615400314331055,6.007689952850342,6.007689952850342,6.138460159301758,4511397.0,5.768760681152344
2017-08-15,6.269229888916016,6.138460159301758,6.1615400314331055,6.230770111083984,7701701.0,5.855510711669922
2017-08-16,6.346149921417236,6.192309856414795,6.223080158233643,6.307690143585205,10222472.0,5.927798271179199
2017-08-17,6.361539840698242,6.238460063934326,6.300000190734863,6.315380096435547,7831150.0,5.935025215148926
2017-08-18,6.315380096435547,6.238460063934326,6.276919841766357,6.246150016784668,6502416.0,5.869964599609375
2017-08-21,6.346149921417236,6.238460063934326,6.269229888916016,6.276919841766357,7218402.0,5.898880958557129
2017-08-22,6.2846198081970215,6.169229984283447,6.276919841766357,6.184619903564453,6023669.0,5.812139987945557
2017-08-23,6.2153801918029785,6.092309951782227,6.192309856414795,6.130770206451416,6674859.0,5.761533737182617
2017-08-24,6.1615400314331055,6.076920032501221,6.138460159301758,6.092309951782227,5044807.0,5.7253899574279785
2017-08-25,6.184619903564453,6.084619998931885,6.115379810333252,6.169229984283447,5247360.0,5.797677040100098
2017-08-28,6.2923102378845215,6.153850078582764,6.169229984283447,6.261539936065674,8391363.0,5.884427547454834
2017-08-29,6.276919841766357,6.199999809265137,6.261539936065674,6.2153801918029785,5642236.0,5.841048240661621
2017-08-30,6.238460063934326,6.169229984283447,6.184619903564453,6.184619903564453,6201358.0,5.812139987945557
2017-08-31,6.199999809265137,6.115379810333252,6.192309856414795,6.169229984283447,8277932.0,5.797677040100098
2017-09-01,6.307690143585205,6.153850078582764,6.192309856414795,6.300000190734863,14362081.0,5.920571804046631
2017-09-04,6.376920223236084,6.269229888916016,6.300000190734863,6.2923102378845215,10025670.0,5.913344860076904
2017-09-05,6.346149921417236,6.246150016784668,6.300000190734863,6.269229888916016,7726729.0,5.891654014587402
2017-09-06,6.315380096435547,6.199999809265137,6.269229888916016,6.307690143585205,8161465.0,5.927798271179199
2017-09-07,6.307690143585205,6.2076897621154785,6.307690143585205,6.223080158233643,7244001.0,5.848283767700195
2017-09-08,6.238460063934326,6.169229984283447,6.199999809265137,6.199999809265137,5868738.0,5.82659387588501
2017-09-11,6.230770111083984,6.153850078582764,6.199999809265137,6.223080158233643,7715007.0,5.848283767700195
2017-09-12,6.238460063934326,6.1461501121521,6.2153801918029785,6.169229984283447,9390767.0,5.797677040100098
2017-09-13,6.223080158233643,6.1615400314331055,6.1615400314331055,6.223080158233643,7824151.0,5.848283767700195
2017-09-14,6.376920223236084,6.192309856414795,6.223080158233643,6.376920223236084,21120570.0,5.99285888671875
2017-09-15,6.423079967498779,6.2846198081970215,6.376920223236084,6.415380001068115,18365842.0,6.029002666473389
2017-09-18,6.492310047149658,6.3384599685668945,6.476920127868652,6.407690048217773,15368720.0,6.021775722503662
2017-09-19,6.430769920349121,6.315380096435547,6.423079967498779,6.3538498878479,10526093.0,5.971177577972412
2017-09-20,6.461540222167969,6.323080062866211,6.346149921417236,6.461540222167969,13370693.0,6.072381973266602
2017-09-21,6.484610080718994,6.346149921417236,6.476920127868652,6.361539840698242,12564496.0,5.978404521942139
2017-09-22,6.976920127868652,6.276919841766357,6.346149921417236,6.807690143585205,47938172.0,6.3976850509643555
2017-09-25,6.830770015716553,6.623079776763916,6.800000190734863,6.669229984283447,25565867.0,6.267563343048096
2017-09-26,6.7846198081970215,6.576920032501221,6.692309856414795,6.7076897621154785,17011139.0,6.303707122802734
2017-09-27,7.061540126800537,6.6461501121521,6.6461501121521,6.976920127868652,42261389.0,6.556722164154053
2017-09-28,6.961540222167969,6.846149921417236,6.961540222167969,6.869229793548584,21372538.0,6.4555182456970215
2017-09-29,7.053850173950195,6.8384599685668945,6.884610176086426,7.007689952850342,26473085.0,6.585639476776123
2017-10-09,7.230770111083984,6.930769920349121,7.10768985748291,6.984610080718994,30373631.0,6.563949108123779
2017-10-10,6.946149826049805,6.723080158233643,6.930769920349121,6.8538498878479,23553848.0,6.441064357757568
2017-10-11,6.907690048217773,6.692309856414795,6.823080062866211,6.89231014251709,21003669.0,6.477208614349365
2017-10-12,6.907690048217773,6.769229888916016,6.769229888916016,6.7923102378845215,17403865.0,6.3832316398620605
2017-10-13,6.800000190734863,6.692309856414795,6.761539936065674,6.761539936065674,9635158.0,6.35431432723999
2017-10-16,6.776919841766357,6.446149826049805,6.769229888916016,6.476920127868652,15161185.0,6.086835861206055
2017-10-17,6.569230079650879,6.461540222167969,6.484610080718994,6.515379905700684,6824987.0,6.122979640960693
2017-10-18,6.60768985748291,6.39231014251709,6.546150207519531,6.423079967498779,9518743.0,6.036238193511963
2017-10-19,6.453849792480469,6.246150016784668,6.430769920349121,6.300000190734863,8254870.0,5.920571804046631
2017-10-20,6.400000095367432,6.300000190734863,6.300000190734863,6.39231014251709,4934150.0,6.007321834564209
2017-10-23,6.484610080718994,6.39231014251709,6.446149826049805,6.430769920349121,4796103.0,6.0434651374816895
2017-10-24,6.423079967498779,6.276919841766357,6.415380001068115,6.361539840698242,6089961.0,5.978404521942139
2017-10-25,6.430769920349121,6.323080062866211,6.369229793548584,6.400000095367432,5370883.0,6.0145487785339355
2017-10-26,6.446149826049805,6.346149921417236,6.384610176086426,6.423079967498779,9528257.0,6.036238193511963
2017-10-27,6.476920127868652,6.39231014251709,6.39231014251709,6.438459873199463,6312647.0,6.050692081451416
2017-10-30,6.407690048217773,6.053850173950195,6.407690048217773,6.099999904632568,12218137.0,5.732616901397705
2017-10-31,6.184619903564453,6.061540126800537,6.092309951782227,6.153850078582764,5274235.0,5.7832231521606445
2017-11-01,6.223080158233643,6.115379810333252,6.138460159301758,6.130770206451416,4781602.0,5.761533737182617
2017-11-02,6.130770206451416,5.976920127868652,6.130770206451416,5.984610080718994,6953987.0,5.624176025390625
2017-11-03,6.0307698249816895,5.89231014251709,5.984610080718994,5.984610080718994,6352151.0,5.624176025390625
2017-11-06,6.069230079650879,5.992310047149658,5.992310047149658,6.069230079650879,4287983.0,5.703699588775635
2017-11-07,6.076920032501221,5.984610080718994,6.038459777832031,6.061540126800537,5624412.0,5.696473121643066
2017-11-08,6.099999904632568,6.023079872131348,6.061540126800537,6.061540126800537,5164853.0,5.696473121643066
2017-11-09,6.153850078582764,6.023079872131348,6.061540126800537,6.123079776763916,6235559.0,5.754306316375732
2017-11-10,6.230770111083984,6.061540126800537,6.123079776763916,6.199999809265137,9816628.0,5.82659387588501
2017-11-13,6.199999809265137,6.130770206451416,6.199999809265137,6.1615400314331055,6325504.0,5.790450096130371
2017-11-14,6.169229984283447,6.023079872131348,6.1615400314331055,6.0307698249816895,6584303.0,5.667555809020996
2017-11-15,6.092309951782227,5.992310047149658,6.0307698249816895,6.076920032501221,5379558.0,5.710926532745361
2017-11-16,6.10768985748291,6.0,6.046150207519531,6.038459777832031,5628924.0,5.674782752990723
2017-11-17,6.300000190734863,6.076920032501221,6.130770206451416,6.130770206451416,21256644.0,5.761533737182617
2017-11-20,6.138460159301758,5.515379905700684,6.130770206451416,6.007689952850342,13656250.0,5.645866394042969
2017-11-21,6.053850173950195,5.823080062866211,6.0,5.976920127868652,11399841.0,5.616949558258057
2017-11-22,5.976920127868652,5.815380096435547,5.976920127868652,5.953849792480469,9821060.0,5.595268249511719
2017-11-23,5.938459873199463,5.653850078582764,5.938459873199463,5.669229984283447,8276976.0,5.3277907371521
2017-11-24,5.753849983215332,5.623079776763916,5.623079776763916,5.669229984283447,4647323.0,5.3277907371521
2017-11-27,5.7076897621154785,5.492310047149658,5.669229984283447,5.538459777832031,7411740.0,5.204895973205566
2017-11-28,5.592309951782227,5.507689952850342,5.5307698249816895,5.576920032501221,4558190.0,5.241039752960205
2017-11-29,5.592309951782227,5.507689952850342,5.584619998931885,5.561540126800537,4537910.0,5.22658634185791
2017-11-30,5.569230079650879,5.515379905700684,5.569230079650879,5.538459777832031,3393780.0,5.204895973205566
2017-12-01,5.615379810333252,5.523079872131348,5.546150207519531,5.60768985748291,4163144.0,5.269956588745117
2017-12-04,5.60768985748291,5.5,5.599999904632568,5.507689952850342,4410352.0,5.1759796142578125
2017-12-05,5.538459777832031,5.238460063934326,5.523079872131348,5.2846198081970215,7072390.0,4.966344356536865
2017-12-06,5.330770015716553,5.199999809265137,5.238460063934326,5.315380096435547,5013444.0,4.9952521324157715
2017-12-07,5.3384599685668945,5.253849983215332,5.315380096435547,5.2846198081970215,3615630.0,4.966344356536865
2017-12-08,5.453849792480469,5.261539936065674,5.2923102378845215,5.430769920349121,6276246.0,5.103692054748535
2017-12-11,5.576920032501221,5.461540222167969,5.569230079650879,5.484610080718994,6193720.0,5.154289722442627
2017-12-12,5.5,5.39231014251709,5.5,5.407690048217773,4271982.0,5.08200216293335
2017-12-13,5.430769920349121,5.369229793548584,5.400000095367432,5.423079967498779,2986496.0,5.096465587615967
2017-12-14,5.576920032501221,5.376920223236084,5.430769920349121,5.400000095367432,4030232.0,5.074775695800781
2017-12-15,5.407690048217773,5.276919841766357,5.384610176086426,5.330770015716553,5158964.0,5.009714603424072
2017-12-18,5.3384599685668945,5.246150016784668,5.330770015716553,5.2923102378845215,3935620.0,4.973571300506592
2017-12-19,5.376920223236084,5.276919841766357,5.276919841766357,5.3538498878479,3365840.0,5.031404972076416
2017-12-20,5.346149921417236,5.2153801918029785,5.3384599685668945,5.230770111083984,4283448.0,4.915737628936768
2017-12-21,5.238460063934326,5.069230079650879,5.223080158233643,5.199999809265137,4048688.0,4.8868207931518555
2017-12-22,5.223080158233643,5.092309951782227,5.223080158233643,5.115379810333252,4554299.0,4.807297229766846
2017-12-25,5.1615400314331055,4.946149826049805,5.130770206451416,5.0,6273930.0,4.698866367340088
2017-12-26,5.0307698249816895,4.946149826049805,4.992310047149658,5.015379905700684,4825241.0,4.713320255279541
2017-12-27,5.0307698249816895,4.961540222167969,5.007689952850342,4.9692301750183105,3940853.0,4.669949531555176
2017-12-28,4.9692301750183105,4.846149921417236,4.9692301750183105,4.923079967498779,6558286.0,4.6265788078308105
2017-12-29,5.015379905700684,4.884610176086426,4.923079967498779,5.015379905700684,6102972.0,4.713320255279541
2018-01-02,5.10768985748291,5.023079872131348,5.10768985748291,5.061540126800537,6317178.0,4.756699562072754
2018-01-03,5.176919937133789,5.0307698249816895,5.061540126800537,5.138460159301758,7018967.0,4.828987121582031
2018-01-04,5.153850078582764,5.084619998931885,5.115379810333252,5.10768985748291,5610449.0,4.800070285797119
2018-01-05,5.130770206451416,5.084619998931885,5.115379810333252,5.130770206451416,5169011.0,4.821760177612305
2018-01-08,5.1461501121521,5.023079872131348,5.1461501121521,5.084619998931885,5902434.0,4.778389930725098
2018-01-09,5.092309951782227,5.0307698249816895,5.092309951782227,5.053850173950195,4502236.0,4.749472618103027
2018-01-10,5.069230079650879,4.923079967498779,5.053850173950195,4.953849792480469,5842357.0,4.6554951667785645
2018-01-11,5.346149921417236,4.915380001068115,4.923079967498779,5.276919841766357,17586481.0,4.959107875823975
2018-01-12,5.246150016784668,5.1461501121521,5.238460063934326,5.153850078582764,9371078.0,4.84345006942749
2018-01-15,5.1461501121521,4.9692301750183105,5.123079776763916,4.976920127868652,8440883.0,4.677176475524902
2018-01-16,5.123079776763916,4.938459873199463,4.961540222167969,5.0307698249816895,6026320.0,4.727782726287842
2018-01-17,5.10768985748291,4.961540222167969,5.038459777832031,5.076920032501221,6367409.0,4.771153450012207
2018-01-18,5.1461501121521,5.038459777832031,5.123079776763916,5.076920032501221,6153339.0,4.771153450012207
2018-01-19,5.115379810333252,5.015379905700684,5.015379905700684,5.10768985748291,5820506.0,4.800070285797119
2018-01-22,5.253849983215332,5.10768985748291,5.1461501121521,5.184619903564453,10590334.0,4.8723673820495605
2018-01-23,5.261539936065674,5.130770206451416,5.130770206451416,5.2153801918029785,7574455.0,4.901274681091309
2018-01-24,5.315380096435547,5.153850078582764,5.223080158233643,5.2923102378845215,8486704.0,4.973571300506592
2018-01-25,5.330770015716553,5.2076897621154785,5.269229888916016,5.2153801918029785,6260410.0,4.901274681091309
2018-01-26,5.2923102378845215,5.176919937133789,5.223080158233643,5.2076897621154785,3988647.0,4.894047737121582
2018-01-29,5.246150016784668,5.099999904632568,5.2076897621154785,5.123079776763916,4882035.0,4.814533233642578
2018-01-30,5.153850078582764,5.046150207519531,5.130770206451416,5.053850173950195,3835325.0,4.749472618103027
2018-01-31,5.061540126800537,4.923079967498779,5.038459777832031,4.946149826049805,5056116.0,4.648259162902832
2018-02-01,5.015379905700684,4.453849792480469,4.946149826049805,4.476920127868652,16711344.0,4.207289218902588
2018-02-02,4.484610080718994,4.307690143585205,4.4692301750183105,4.39231014251709,9894210.0,4.127775192260742
2018-02-05,4.369229793548584,4.230770111083984,4.315380096435547,4.269229888916016,8308639.0,4.012107849121094
2018-02-06,4.192309856414795,3.8461499214172363,4.192309856414795,3.8538498878479004,19033679.0,3.6217448711395264
2018-02-07,3.9769198894500732,3.7153799533843994,3.930769920349121,3.8384599685668945,13248172.0,3.6072819232940674
2018-02-08,3.9692299365997314,3.8461499214172363,3.8461499214172363,3.938460111618042,9486122.0,3.7012593746185303
2018-02-09,3.8923099040985107,3.7230799198150635,3.8307700157165527,3.823080062866211,9610464.0,3.5928285121917725
2018-02-12,4.0,3.8461499214172363,3.8461499214172363,3.9615399837493896,6799582.0,3.722949266433716
2018-02-13,4.023079872131348,3.9230799674987793,3.992310047149658,3.946150064468384,5753933.0,3.708486318588257
2018-02-14,4.0,3.9153800010681152,3.9615399837493896,3.992310047149658,4937128.0,3.751866102218628
2018-02-22,4.115379810333252,3.9769198894500732,4.015379905700684,4.099999904632568,7848618.0,3.8530702590942383
2018-02-23,4.092309951782227,4.023079872131348,4.092309951782227,4.061540126800537,6776203.0,3.8169267177581787
2018-02-26,4.199999809265137,4.076920032501221,4.10768985748291,4.169229984283447,8410617.0,3.91813063621521
2018-02-27,4.261539936065674,4.130770206451416,4.169229984283447,4.2076897621154785,7866201.0,3.9542744159698486
2018-02-28,4.2846198081970215,4.130770206451416,4.176919937133789,4.230770111083984,6886740.0,3.9759647846221924
2018-03-01,4.300000190734863,4.169229984283447,4.192309856414795,4.2923102378845215,8744737.0,4.0337982177734375
2018-03-02,4.361539840698242,4.238460063934326,4.261539936065674,4.246150016784668,7982739.0,3.990417957305908
2018-03-05,4.346149921417236,4.230770111083984,4.253849983215332,4.2846198081970215,5327402.0,4.026570796966553
2018-03-06,4.476920127868652,4.2923102378845215,4.300000190734863,4.415380001068115,11461652.0,4.149456024169922
2018-03-07,4.423079967498779,4.269229888916016,4.369229793548584,4.2846198081970215,12960928.0,4.026570796966553
2018-03-08,4.330770015716553,4.230770111083984,4.246150016784668,4.2923102378845215,7074763.0,4.0337982177734375
2018-03-09,4.415380001068115,4.2846198081970215,4.2923102378845215,4.400000095367432,10404253.0,4.135002613067627
2018-03-12,4.5,4.400000095367432,4.438459873199463,4.484610080718994,15261229.0,4.2145161628723145
2018-03-13,4.5307698249816895,4.400000095367432,4.476920127868652,4.515379905700684,13249354.0,4.243432998657227
2018-03-14,4.599999904632568,4.400000095367432,4.523079872131348,4.407690048217773,16038051.0,4.142229080200195
2018-03-15,4.369229793548584,4.2076897621154785,4.330770015716553,4.315380096435547,17335537.0,4.055478572845459
2018-03-16,4.615379810333252,4.261539936065674,4.269229888916016,4.5307698249816895,31596238.0,4.257896423339844
2018-03-19,4.5307698249816895,4.384610176086426,4.492310047149658,4.430769920349121,18097224.0,4.163918972015381
2018-03-20,4.430769920349121,4.323080062866211,4.369229793548584,4.415380001068115,13398745.0,4.149456024169922
2018-03-21,4.538459777832031,4.3538498878479,4.446149826049805,4.39231014251709,15964692.0,4.127775192260742
2018-03-22,4.60768985748291,4.407690048217773,4.5307698249816895,4.453849792480469,18603663.0,4.185608863830566
2018-03-23,4.2923102378845215,4.007689952850342,4.184619903564453,4.0307698249816895,24711105.0,3.7880096435546875
2018-03-26,4.10768985748291,3.8846099376678467,3.9692299365997314,4.10768985748291,9140903.0,3.8602969646453857
2018-03-27,4.269229888916016,4.138460159301758,4.1461501121521,4.223080158233643,12844263.0,3.968737840652466
2018-03-28,4.2153801918029785,4.123079776763916,4.138460159301758,4.1615400314331055,10866339.0,3.9109036922454834
2018-03-29,4.261539936065674,4.176919937133789,4.192309856414795,4.238460063934326,10272685.0,3.9831912517547607
2018-03-30,4.330770015716553,4.238460063934326,4.2923102378845215,4.330770015716553,13917837.0,4.069941997528076
2018-04-02,4.423079967498779,4.323080062866211,4.369229793548584,4.361539840698242,13143360.0,4.09885835647583
2018-04-03,4.753849983215332,4.315380096435547,4.323080062866211,4.592309951782227,40725019.0,4.315730094909668
2018-04-04,4.746150016784668,4.515379905700684,4.546150207519531,4.6615400314331055,30463752.0,4.380790710449219
2018-04-09,4.684619903564453,4.561540126800537,4.599999904632568,4.623079776763916,17302802.0,4.344646453857422
2018-04-10,4.692309856414795,4.561540126800537,4.692309856414795,4.669229984283447,16148863.0,4.388017177581787
2018-04-11,4.930769920349121,4.692309856414795,4.738460063934326,4.861539840698242,29442504.0,4.568744659423828
2018-04-12,4.807690143585205,4.730770111083984,4.800000190734863,4.746150016784668,18183581.0,4.4603047370910645
2018-04-13,4.8384599685668945,4.669229984283447,4.761539936065674,4.684619903564453,13236306.0,4.402480602264404
2018-04-16,4.753849983215332,4.623079776763916,4.684619903564453,4.7153801918029785,10325346.0,4.4313883781433105
2018-04-17,4.738460063934326,4.538459777832031,4.730770111083984,4.546150207519531,13357688.0,4.272350311279297
2018-04-18,4.723080158233643,4.461540222167969,4.584619998931885,4.7153801918029785,16608192.0,4.4313883781433105
2018-04-19,4.800000190734863,4.669229984283447,4.699999809265137,4.699999809265137,13640937.0,4.416934490203857
2018-04-20,4.807690143585205,4.6461501121521,4.676919937133789,4.684619903564453,11584001.0,4.402480602264404
2018-04-23,4.723080158233643,4.538459777832031,4.684619903564453,4.615379810333252,12809850.0,4.3374104499816895
2018-04-24,4.769229888916016,4.584619998931885,4.584619998931885,4.761539936065674,13987693.0,4.474767684936523
2018-04-25,4.884610176086426,4.7153801918029785,4.738460063934326,4.876920223236084,22618823.0,4.5831990242004395
2018-04-26,4.884610176086426,4.769229888916016,4.8538498878479,4.7846198081970215,12391706.0,4.496457576751709
2018-04-27,4.846149921417236,4.7153801918029785,4.807690143585205,4.807690143585205,10727992.0,4.518138885498047
2018-05-02,4.753849983215332,4.4692301750183105,4.753849983215332,4.561540126800537,17313400.0,4.286813259124756
2018-05-03,4.630770206451416,4.484610080718994,4.538459777832031,4.615379810333252,7762232.0,4.3374104499816895
2018-05-04,4.653850078582764,4.569230079650879,4.584619998931885,4.592309951782227,5861635.0,4.315730094909668
2018-05-07,4.738460063934326,4.592309951782227,4.615379810333252,4.723080158233643,9394139.0,4.438624382019043
2018-05-08,4.776919841766357,4.7076897621154785,4.769229888916016,4.738460063934326,10275743.0,4.453078269958496
2018-05-09,4.800000190734863,4.7153801918029785,4.723080158233643,4.761539936065674,7581714.0,4.474767684936523
2018-05-10,4.7923102378845215,4.692309856414795,4.753849983215332,4.746150016784668,7393042.0,4.4603047370910645
2018-05-11,4.761539936065674,4.630770206451416,4.753849983215332,4.6461501121521,7748884.0,4.36632776260376
2018-05-14,4.684619903564453,4.569230079650879,4.6615400314331055,4.592309951782227,6535518.0,4.315730094909668
2018-05-15,4.7153801918029785,4.630770206451416,4.6461501121521,4.7076897621154785,7203774.0,4.424160957336426
2018-05-16,4.730770111083984,4.6461501121521,4.692309856414795,4.676919937133789,6525896.0,4.395244121551514
2018-05-17,4.692309856414795,4.599999904632568,4.6615400314331055,4.615379810333252,5408748.0,4.3374104499816895
2018-05-18,4.653850078582764,4.584619998931885,4.638460159301758,4.6461501121521,6127838.0,4.36632776260376
2018-05-21,4.659999847412109,4.559999942779541,4.599999904632568,4.599999904632568,6310657.0,4.395733833312988
2018-05-22,4.659999847412109,4.5,4.599999904632568,4.650000095367432,10239909.0,4.4435133934021
2018-05-23,4.679999828338623,4.579999923706055,4.650000095367432,4.590000152587891,10076585.0,4.386178016662598
2018-05-24,4.610000133514404,4.53000020980835,4.590000152587891,4.53000020980835,5284450.0,4.3288421630859375
2018-05-25,4.550000190734863,4.389999866485596,4.539999961853027,4.400000095367432,7656724.0,4.204615116119385
2018-05-28,4.369999885559082,4.210000038146973,4.349999904632568,4.25,7685823.0,4.061275959014893
2018-05-29,4.300000190734863,4.110000133514404,4.260000228881836,4.130000114440918,8404889.0,3.9466042518615723
2018-05-30,4.079999923706055,3.9800000190734863,4.079999923706055,4.019999980926514,6894420.0,3.84148907661438
2018-05-31,4.090000152587891,4.019999980926514,4.059999942779541,4.070000171661377,4488254.0,3.8892688751220703
2018-06-01,4.119999885559082,4.019999980926514,4.070000171661377,4.079999923706055,4084835.0,3.898824453353882
2018-06-04,4.119999885559082,4.050000190734863,4.099999904632568,4.079999923706055,2471123.0,3.898824453353882
2018-06-05,4.139999866485596,4.050000190734863,4.079999923706055,4.130000114440918,3369765.0,3.9466042518615723
2018-06-06,4.139999866485596,4.039999961853027,4.119999885559082,4.070000171661377,3763965.0,3.8892688751220703
2018-06-07,4.099999904632568,4.010000228881836,4.079999923706055,4.03000020980835,3561083.0,3.8510451316833496
2018-06-08,4.03000020980835,3.930000066757202,4.03000020980835,3.950000047683716,4413410.0,3.774597644805908
2018-06-11,3.9800000190734863,3.9000000953674316,3.9700000286102295,3.950000047683716,2230615.0,3.774597644805908
2018-06-12,4.079999923706055,3.890000104904175,3.950000047683716,4.039999961853027,4432463.0,3.8606009483337402
2018-06-13,4.119999885559082,3.990000009536743,4.019999980926514,4.039999961853027,4282525.0,3.8606009483337402
2018-06-14,4.099999904632568,4.010000228881836,4.03000020980835,4.039999961853027,2408300.0,3.8606009483337402
2018-06-15,4.079999923706055,3.9100000858306885,4.050000190734863,3.9800000190734863,3584758.0,3.803265333175659
2018-06-19,3.940000057220459,3.5799999237060547,3.9200000762939453,3.5799999237060547,8273055.0,3.421027421951294
2018-06-20,3.6600000858306885,3.559999942779541,3.559999942779541,3.609999895095825,3839759.0,3.449695348739624
2018-06-21,3.640000104904175,3.4800000190734863,3.640000104904175,3.490000009536743,4436372.0,3.335024118423462
2018-06-22,3.549999952316284,3.380000114440918,3.440000057220459,3.5299999713897705,3278305.0,3.3732478618621826
2018-06-25,3.5799999237060547,3.4800000190734863,3.5299999713897705,3.490000009536743,2799451.0,3.335024118423462
2018-06-26,3.569999933242798,3.390000104904175,3.450000047683716,3.549999952316284,3085007.0,3.392359733581543
2018-06-27,3.5899999141693115,3.509999990463257,3.549999952316284,3.5299999713897705,3100406.0,3.3732478618621826
2018-06-28,3.559999942779541,3.4800000190734863,3.509999990463257,3.5299999713897705,3229927.0,3.3732478618621826
2018-06-29,3.6500000953674316,3.5299999713897705,3.559999942779541,3.640000104904175,4647590.0,3.478363275527954
2018-07-02,3.740000009536743,3.5799999237060547,3.740000009536743,3.5799999237060547,5334877.0,3.421027421951294
2018-07-03,3.6500000953674316,3.5199999809265137,3.5799999237060547,3.6500000953674316,4635880.0,3.487919330596924
2018-07-04,3.640000104904175,3.5199999809265137,3.640000104904175,3.5399999618530273,3486930.0,3.3828036785125732
2018-07-05,3.549999952316284,3.430000066757202,3.5399999618530273,3.430000066757202,2984870.0,3.277688503265381
2018-07-06,3.509999990463257,3.369999885559082,3.430000066757202,3.440000057220459,4343240.0,3.2872443199157715
2018-07-09,3.509999990463257,3.4200000762939453,3.4200000762939453,3.509999990463257,3054343.0,3.3541359901428223
2018-07-10,3.549999952316284,3.490000009536743,3.5199999809265137,3.5399999618530273,2907773.0,3.3828036785125732
2018-07-11,3.5,3.4000000953674316,3.5,3.440000057220459,3818567.0,3.2872443199157715
2018-07-12,3.5799999237060547,3.440000057220459,3.440000057220459,3.559999942779541,4706656.0,3.4019157886505127
2018-07-13,3.5799999237060547,3.5299999713897705,3.5799999237060547,3.559999942779541,2670810.0,3.4019157886505127
2018-07-16,3.619999885559082,3.5299999713897705,3.5399999618530273,3.619999885559082,5079092.0,3.4592511653900146
2018-07-17,3.700000047683716,3.569999933242798,3.609999895095825,3.690000057220459,7226785.0,3.5261430740356445
2018-07-18,3.7200000286102295,3.609999895095825,3.700000047683716,3.609999895095825,4843986.0,3.449695348739624
2018-07-19,3.6700000762939453,3.559999942779541,3.609999895095825,3.5999999046325684,3513361.0,3.4401395320892334
2018-07-20,3.6600000858306885,3.5299999713897705,3.569999933242798,3.640000104904175,4965346.0,3.478363275527954
2018-07-23,3.680000066757202,3.609999895095825,3.630000114440918,3.680000066757202,5036730.0,3.516587018966675
2018-07-24,3.740000009536743,3.6500000953674316,3.680000066757202,3.7300000190734863,6581956.0,3.564366579055786
2018-07-25,3.7799999713897705,3.700000047683716,3.7100000381469727,3.7300000190734863,5343337.0,3.564366579055786
2018-07-26,3.880000114440918,3.7100000381469727,3.7300000190734863,3.799999952316284,10682445.0,3.631258249282837
2018-07-27,3.7899999618530273,3.700000047683716,3.7899999618530273,3.7200000286102295,6258393.0,3.5548107624053955
2018-07-30,3.7200000286102295,3.5899999141693115,3.690000057220459,3.6500000953674316,4495995.0,3.487919330596924
2018-07-31,3.7300000190734863,3.609999895095825,3.630000114440918,3.7200000286102295,4441910.0,3.5548107624053955
2018-08-01,3.7300000190734863,3.609999895095825,3.7200000286102295,3.609999895095825,5485397.0,3.449695348739624
2018-08-02,3.630000114440918,3.450000047683716,3.630000114440918,3.509999990463257,4878728.0,3.3541359901428223
2018-08-03,3.5299999713897705,3.4600000381469727,3.490000009536743,3.4800000190734863,1981640.0,3.325468063354492
2018-08-06,3.5,3.380000114440918,3.450000047683716,3.4600000381469727,3682848.0,3.306356430053711
2018-08-07,3.559999942779541,3.4200000762939453,3.4600000381469727,3.559999942779541,4352193.0,3.4019157886505127
2018-08-08,3.5799999237060547,3.4800000190734863,3.5799999237060547,3.5,3969831.0,3.3445801734924316
2018-08-09,3.5999999046325684,3.4200000762939453,3.440000057220459,3.569999933242798,4801025.0,3.411471366882324
2018-08-10,3.609999895095825,3.5399999618530273,3.569999933242798,3.5899999141693115,3270849.0,3.4305834770202637
2018-08-13,3.950000047683716,3.5199999809265137,3.549999952316284,3.8299999237060547,22507975.0,3.659925937652588
2018-08-14,3.8399999141693115,3.740000009536743,3.75,3.759999990463257,9936044.0,3.5930347442626953
2018-08-15,3.7899999618530273,3.700000047683716,3.759999990463257,3.7100000381469727,6513848.0,3.545254945755005
2018-08-16,3.8399999141693115,3.5999999046325684,3.6700000762939453,3.8399999141693115,14369429.0,3.6694819927215576
2018-08-17,3.880000114440918,3.740000009536743,3.869999885559082,3.7799999713897705,8701253.0,3.6121463775634766
2018-08-20,3.9200000762939453,3.7200000286102295,3.799999952316284,3.9200000762939453,13079779.0,3.745929479598999
2018-08-21,3.950000047683716,3.8499999046325684,3.9200000762939453,3.9100000858306885,11451952.0,3.7363739013671875
2018-08-22,3.9100000858306885,3.809999942779541,3.9000000953674316,3.8299999237060547,8706622.0,3.659925937652588
2018-08-23,3.880000114440918,3.799999952316284,3.8299999237060547,3.819999933242798,6648304.0,3.6503701210021973
2018-08-24,3.819999933242798,3.700000047683716,3.799999952316284,3.7300000190734863,7294496.0,3.564366579055786
2018-08-27,3.859999895095825,3.740000009536743,3.75,3.8399999141693115,9187743.0,3.6694819927215576
2018-08-28,4.079999923706055,3.8499999046325684,3.8499999046325684,3.9600000381469727,19252421.0,3.784153461456299
2018-08-29,3.950000047683716,3.869999885559082,3.930000066757202,3.9200000762939453,9284826.0,3.745929479598999
2018-08-30,3.9200000762939453,3.799999952316284,3.9100000858306885,3.819999933242798,7078246.0,3.6503701210021973
2018-08-31,3.869999885559082,3.7899999618530273,3.799999952316284,3.8299999237060547,4441045.0,3.659925937652588
2018-09-03,3.8299999237060547,3.740000009536743,3.799999952316284,3.819999933242798,4934210.0,3.6503701210021973
2018-09-04,3.859999895095825,3.7699999809265137,3.819999933242798,3.859999895095825,5081201.0,3.688593864440918
2018-09-05,3.880000114440918,3.7799999713897705,3.8399999141693115,3.7799999713897705,6211554.0,3.6121463775634766
2018-09-06,3.859999895095825,3.740000009536743,3.759999990463257,3.7799999713897705,5504803.0,3.6121463775634766
2018-09-07,3.809999942779541,3.6600000858306885,3.7699999809265137,3.7200000286102295,7400010.0,3.5548107624053955
2018-09-10,3.7300000190734863,3.5799999237060547,3.700000047683716,3.5999999046325684,5275523.0,3.4401395320892334
2018-09-11,3.6600000858306885,3.559999942779541,3.5999999046325684,3.619999885559082,3749596.0,3.4592511653900146
2018-09-12,3.6600000858306885,3.5999999046325684,3.619999885559082,3.619999885559082,3420203.0,3.4592511653900146
2018-09-13,3.7100000381469727,3.609999895095825,3.6600000858306885,3.690000057220459,5178789.0,3.5261430740356445
2018-09-14,3.7200000286102295,3.5799999237060547,3.7100000381469727,3.5799999237060547,5206990.0,3.421027421951294
2018-09-17,3.5799999237060547,3.4800000190734863,3.5799999237060547,3.5,3864462.0,3.3445801734924316
2018-09-18,3.5799999237060547,3.4600000381469727,3.5,3.559999942779541,4141093.0,3.4019157886505127
2018-09-19,3.630000114440918,3.5199999809265137,3.5799999237060547,3.5999999046325684,6591819.0,3.4401395320892334
2018-09-20,3.630000114440918,3.5399999618530273,3.5899999141693115,3.559999942779541,4661312.0,3.4019157886505127
2018-09-21,3.6700000762939453,3.509999990463257,3.549999952316284,3.640000104904175,8807593.0,3.478363275527954
2018-09-25,3.630000114440918,3.5799999237060547,3.619999885559082,3.630000114440918,4233021.0,3.4688074588775635
2018-09-26,3.6500000953674316,3.5999999046325684,3.630000114440918,3.609999895095825,5859363.0,3.449695348739624
2018-09-27,3.609999895095825,3.5,3.609999895095825,3.5,6739240.0,3.3445801734924316
2018-09-28,3.5399999618530273,3.5,3.5,3.5399999618530273,2573340.0,3.3828036785125732
2018-10-08,3.509999990463257,3.4100000858306885,3.4800000190734863,3.4200000762939453,4272820.0,3.268132448196411
2018-10-09,3.4600000381469727,3.4100000858306885,3.430000066757202,3.440000057220459,2047866.0,3.2872443199157715
2018-10-10,3.4600000381469727,3.4000000953674316,3.4600000381469727,3.440000057220459,1818140.0,3.2872443199157715
2018-10-11,3.3399999141693115,3.0999999046325684,3.259999990463257,3.0999999046325684,8521558.0,2.9623422622680664
2018-10-12,3.109999895095825,2.9200000762939453,3.0799999237060547,3.049999952316284,4910332.0,2.914562702178955
2018-10-15,3.130000114440918,3.009999990463257,3.0999999046325684,3.0199999809265137,2878420.0,2.885894775390625
2018-10-16,3.059999942779541,2.950000047683716,3.0399999618530273,2.9700000286102295,3121890.0,2.8381149768829346
2018-10-17,3.0399999618530273,2.9700000286102295,2.990000009536743,3.0199999809265137,2538710.0,2.885894775390625
2018-10-18,3.0,2.9000000953674316,3.0,2.9200000762939453,2754903.0,2.7903354167938232
2018-10-19,3.0,2.8499999046325684,2.880000114440918,2.990000009536743,2851562.0,2.857227087020874
2018-10-22,3.1600000858306885,3.0199999809265137,3.0199999809265137,3.109999895095825,5394878.0,2.971898317337036
2018-10-23,3.140000104904175,3.0299999713897705,3.0999999046325684,3.059999942779541,3381658.0,2.9241185188293457
2018-10-24,3.109999895095825,3.0299999713897705,3.0399999618530273,3.0799999237060547,3267279.0,2.943230390548706
2018-10-25,3.0399999618530273,2.9600000381469727,3.0199999809265137,3.0399999618530273,4323361.0,2.9050066471099854
2018-10-26,3.119999885559082,3.049999952316284,3.059999942779541,3.0899999141693115,2991057.0,2.9527862071990967
2018-10-29,3.0899999141693115,3.0399999618530273,3.0899999141693115,3.0399999618530273,2236250.0,2.9050066471099854
2018-10-30,3.069999933242798,2.990000009536743,3.0299999713897705,3.059999942779541,3326630.0,2.9241185188293457
2018-10-31,3.119999885559082,3.059999942779541,3.059999942779541,3.0999999046325684,3594356.0,2.9623422622680664
2018-11-01,3.180000066757202,3.0899999141693115,3.130000114440918,3.119999885559082,5702722.0,2.9814541339874268
2018-11-02,3.190000057220459,3.140000104904175,3.1600000858306885,3.180000066757202,6159683.0,3.038789987564087
2018-11-05,3.4600000381469727,3.1600000858306885,3.180000066757202,3.4000000953674316,19713304.0,3.24902081489563
2018-11-06,3.380000114440918,3.2699999809265137,3.380000114440918,3.359999895095825,13798870.0,3.21079683303833
2018-11-07,3.4700000286102295,3.299999952316284,3.319999933242798,3.3399999141693115,11663190.0,3.1916849613189697
2018-11-08,3.369999885559082,3.2699999809265137,3.3499999046325684,3.2699999809265137,7375488.0,3.124793291091919
2018-11-09,3.4100000858306885,3.25,3.2699999809265137,3.4000000953674316,15015016.0,3.24902081489563
2018-11-12,3.559999942779541,3.3499999046325684,3.359999895095825,3.549999952316284,17132341.0,3.392359733581543
2018-11-13,3.740000009536743,3.4700000286102295,3.4800000190734863,3.6600000858306885,24769591.0,3.4974753856658936
2018-11-14,3.700000047683716,3.5799999237060547,3.5999999046325684,3.5899999141693115,19055289.0,3.4305834770202637
2018-11-15,3.700000047683716,3.569999933242798,3.569999933242798,3.680000066757202,17215176.0,3.516587018966675
2018-11-16,3.7200000286102295,3.5999999046325684,3.680000066757202,3.700000047683716,22035838.0,3.535698890686035
2018-11-19,3.809999942779541,3.640000104904175,3.680000066757202,3.680000066757202,15231326.0,3.516587018966675
2018-11-20,3.6500000953674316,3.509999990463257,3.619999885559082,3.509999990463257,13683837.0,3.3541359901428223
2018-11-21,3.630000114440918,3.450000047683716,3.4700000286102295,3.630000114440918,10628482.0,3.4688074588775635
2018-11-22,3.6500000953674316,3.569999933242798,3.6500000953674316,3.5899999141693115,7344949.0,3.4305834770202637
2018-11-23,3.5999999046325684,3.3499999046325684,3.569999933242798,3.390000104904175,11170010.0,3.23946475982666
2018-11-26,3.7200000286102295,3.390000104904175,3.390000104904175,3.6600000858306885,23711581.0,3.4974753856658936
2018-11-27,3.819999933242798,3.5999999046325684,3.690000057220459,3.7799999713897705,31440863.0,3.6121463775634766
2018-11-28,3.869999885559082,3.6500000953674316,3.7799999713897705,3.7799999713897705,28763873.0,3.6121463775634766
2018-11-29,3.819999933242798,3.569999933242798,3.7799999713897705,3.5999999046325684,18771991.0,3.4401395320892334
2018-11-30,3.9600000381469727,3.490000009536743,3.609999895095825,3.9600000381469727,35033684.0,3.784153461456299
2018-12-03,4.360000133514404,3.9700000286102295,4.0,4.099999904632568,59549617.0,3.9179365634918213
2018-12-04,4.320000171661377,3.990000009536743,4.010000228881836,4.190000057220459,43613904.0,4.003940582275391
2018-12-05,4.130000114440918,4.0,4.039999961853027,4.050000190734863,26103195.0,3.870157241821289
2018-12-06,4.050000190734863,3.869999885559082,4.0,3.9100000858306885,19150360.0,3.7363739013671875
2018-12-07,4.03000020980835,3.9200000762939453,3.930000066757202,3.930000066757202,18383310.0,3.7554855346679688
2018-12-10,4.050000190734863,3.8399999141693115,3.880000114440918,3.950000047683716,17707160.0,3.774597644805908
2018-12-11,4.230000019073486,3.9700000286102295,3.9700000286102295,4.230000019073486,34572150.0,4.042163848876953
2018-12-12,4.21999979019165,4.050000190734863,4.21999979019165,4.079999923706055,21723670.0,3.898824453353882
2018-12-13,4.170000076293945,4.090000152587891,4.090000152587891,4.110000133514404,18181907.0,3.92749285697937
2018-12-14,4.130000114440918,3.9200000762939453,4.119999885559082,3.940000057220459,16675810.0,3.7650415897369385
2018-12-17,4.010000228881836,3.8399999141693115,3.890000104904175,3.950000047683716,12561379.0,3.774597644805908
2018-12-18,4.070000171661377,3.880000114440918,3.9100000858306885,3.950000047683716,11122143.0,3.774597644805908
2018-12-19,4.019999980926514,3.9000000953674316,3.950000047683716,3.9100000858306885,10592765.0,3.7363739013671875
2018-12-20,3.940000057220459,3.8299999237060547,3.9100000858306885,3.930000066757202,10193166.0,3.7554855346679688
2018-12-21,3.9700000286102295,3.869999885559082,3.950000047683716,3.890000104904175,9840020.0,3.717261791229248
2018-12-24,4.070000171661377,3.859999895095825,3.880000114440918,4.070000171661377,19583674.0,3.8892688751220703
2018-12-25,4.199999809265137,3.940000057220459,4.0,4.159999847412109,30514643.0,3.9752721786499023
2018-12-26,4.190000057220459,4.019999980926514,4.130000114440918,4.039999961853027,18921072.0,3.8606009483337402
2018-12-27,4.119999885559082,3.9800000190734863,4.050000190734863,3.990000009536743,16219740.0,3.81282114982605
2018-12-28,4.010000228881836,3.8299999237060547,3.9700000286102295,3.859999895095825,14235360.0,3.688593864440918
2019-01-02,4.0,3.799999952316284,3.890000104904175,3.9700000286102295,15047474.0,3.7937092781066895
2019-01-03,4.0,3.700000047683716,3.9200000762939453,3.7200000286102295,24176143.0,3.5548107624053955
2019-01-04,3.7200000286102295,3.7200000286102295,3.7200000286102295,3.7200000286102295,0.0,3.5548107624053955
2019-01-07,4.5,3.6500000953674316,3.6700000762939453,4.409999847412109,98702271.0,4.214170455932617
2019-01-08,4.5,4.239999771118164,4.320000171661377,4.329999923706055,67039178.0,4.137722969055176
2019-01-09,4.760000228881836,4.25,4.300000190734863,4.639999866485596,92783359.0,4.433957576751709
2019-01-10,4.829999923706055,4.550000190734863,4.619999885559082,4.690000057220459,76256599.0,4.4817376136779785
2019-01-11,5.159999847412109,4.610000133514404,4.690000057220459,5.159999847412109,93362801.0,4.930866241455078
2019-01-14,5.489999771118164,4.869999885559082,5.300000190734863,5.119999885559082,91621172.0,4.892642498016357
2019-01-15,5.050000190734863,4.800000190734863,5.0,4.949999809265137,49998457.0,4.730191707611084
2019-01-16,5.199999809265137,4.849999904632568,4.940000057220459,4.889999866485596,56612028.0,4.672856330871582
2019-01-17,4.949999809265137,4.760000228881836,4.829999923706055,4.840000152587891,38512074.0,4.6250762939453125
2019-01-18,4.840000152587891,4.550000190734863,4.829999923706055,4.639999866485596,41594808.0,4.433957576751709
2019-01-21,4.840000152587891,4.599999904632568,4.699999809265137,4.75,30781634.0,4.5390729904174805
2019-01-22,4.820000171661377,4.639999866485596,4.760000228881836,4.679999828338623,19754519.0,4.47218132019043
2019-01-23,4.730000019073486,4.539999961853027,4.659999847412109,4.690000057220459,18660916.0,4.4817376136779785
2019-01-24,4.789999961853027,4.610000133514404,4.690000057220459,4.699999809265137,22949454.0,4.491293430328369
2019-01-25,4.699999809265137,4.510000228881836,4.650000095367432,4.539999961853027,20061983.0,4.338397979736328
2019-01-28,4.630000114440918,4.400000095367432,4.539999961853027,4.429999828338623,21807007.0,4.233282566070557
2019-01-29,4.480000019073486,4.190000057220459,4.480000019073486,4.369999885559082,18870622.0,4.175947189331055
2019-01-30,4.409999847412109,4.179999828338623,4.349999904632568,4.199999809265137,13722986.0,4.013495922088623
2019-01-31,4.570000171661377,4.25,4.25,4.460000038146973,31178265.0,4.261950492858887
2019-02-01,4.579999923706055,4.449999809265137,4.449999809265137,4.519999980926514,20522812.0,4.319285869598389
2019-02-11,4.639999866485596,4.260000228881836,4.309999942779541,4.599999904632568,32855442.0,4.395733833312988
2019-02-12,4.610000133514404,4.5,4.570000171661377,4.570000171661377,27286814.0,4.367066383361816
2019-02-13,4.75,4.519999980926514,4.579999923706055,4.690000057220459,32602535.0,4.4817376136779785
2019-02-14,4.670000076293945,4.550000190734863,4.630000114440918,4.599999904632568,26131305.0,4.395733833312988
2019-02-15,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.395733833312988
2019-02-18,5.230000019073486,4.980000019073486,5.199999809265137,5.139999866485596,74976664.0,4.911754608154297
2019-02-19,5.130000114440918,4.940000057220459,5.039999961853027,5.079999923706055,48920044.0,4.854419231414795
2019-02-20,5.480000019073486,4.96999979019165,5.019999980926514,5.409999847412109,68826625.0,5.169764995574951
2019-02-21,5.880000114440918,5.400000095367432,5.510000228881836,5.460000038146973,92111892.0,5.217545032501221
2019-02-22,5.599999904632568,5.269999980926514,5.349999904632568,5.550000190734863,58567324.0,5.303548336029053
2019-02-25,5.75,5.5,5.639999866485596,5.710000038146973,70659780.0,5.456443786621094
2019-02-26,5.730000019073486,5.380000114440918,5.730000019073486,5.420000076293945,58584585.0,5.179320812225342
2019-02-27,5.539999961853027,5.28000020980835,5.329999923706055,5.329999923706055,41281665.0,5.09331750869751
2019-02-28,5.400000095367432,5.190000057220459,5.320000171661377,5.260000228881836,31598941.0,5.026426315307617
2019-03-01,5.309999942779541,5.190000057220459,5.300000190734863,5.28000020980835,22284749.0,5.045537948608398
2019-03-04,5.539999961853027,5.329999923706055,5.329999923706055,5.380000114440918,40510428.0,5.141097545623779
2019-03-05,5.590000152587891,5.309999942779541,5.309999942779541,5.579999923706055,44584416.0,5.332216262817383
2019-03-06,5.75,5.460000038146973,5.610000133514404,5.619999885559082,45149078.0,5.370439529418945
2019-03-07,5.730000019073486,5.53000020980835,5.630000114440918,5.630000114440918,43009229.0,5.379995822906494
2019-03-08,5.590000152587891,5.179999828338623,5.449999809265137,5.190000057220459,41520144.0,4.959534645080566
2019-03-11,5.409999847412109,5.199999809265137,5.199999809265137,5.400000095367432,27696068.0,5.160209655761719
2019-03-12,5.659999847412109,5.429999828338623,5.489999771118164,5.610000133514404,44945237.0,5.360884189605713
2019-03-13,5.860000133514404,5.539999961853027,5.659999847412109,5.670000076293945,65110632.0,5.418219566345215
2019-03-14,5.690000057220459,5.369999885559082,5.539999961853027,5.440000057220459,33735036.0,5.198432922363281
2019-03-15,5.650000095367432,5.409999847412109,5.510000228881836,5.5,26624078.0,5.255768775939941
2019-03-18,5.630000114440918,5.429999828338623,5.539999961853027,5.619999885559082,27826794.0,5.370439529418945
2019-03-19,6.099999904632568,5.559999942779541,5.650000095367432,5.949999809265137,65721204.0,5.68578577041626
2019-03-20,5.909999847412109,5.679999828338623,5.869999885559082,5.829999923706055,40281418.0,5.571114540100098
2019-03-21,5.949999809265137,5.78000020980835,5.849999904632568,5.849999904632568,33684802.0,5.590226650238037
2019-03-22,5.840000152587891,5.630000114440918,5.829999923706055,5.760000228881836,27892911.0,5.504223346710205
2019-03-25,5.710000038146973,5.519999980926514,5.599999904632568,5.619999885559082,22257824.0,5.370439529418945
2019-03-26,5.670000076293945,5.269999980926514,5.610000133514404,5.309999942779541,26414443.0,5.0742058753967285
2019-03-27,5.389999866485596,5.119999885559082,5.320000171661377,5.25,18170736.0,5.016870021820068
2019-03-28,5.480000019073486,5.170000076293945,5.230000019073486,5.300000190734863,19873868.0,5.064650058746338
2019-03-29,5.440000057220459,5.170000076293945,5.28000020980835,5.429999828338623,17926114.0,5.188876628875732
2019-04-01,5.630000114440918,5.460000038146973,5.510000228881836,5.599999904632568,21528082.0,5.351328372955322
2019-04-02,5.690000057220459,5.5,5.630000114440918,5.579999923706055,22693859.0,5.332216262817383
2019-04-03,5.619999885559082,5.5,5.559999942779541,5.619999885559082,15287550.0,5.370439529418945
2019-04-04,5.71999979019165,5.53000020980835,5.679999828338623,5.699999809265137,26188682.0,5.446887493133545
2019-04-08,5.820000171661377,5.590000152587891,5.75,5.730000019073486,30232910.0,5.475554943084717
2019-04-09,6.090000152587891,5.610000133514404,5.670000076293945,5.920000076293945,50738675.0,5.65711784362793
2019-04-10,6.28000020980835,5.760000228881836,5.809999942779541,6.170000076293945,61471836.0,5.896017074584961
2019-04-11,6.789999961853027,6.199999809265137,6.210000038146973,6.360000133514404,72354285.0,6.077579975128174
2019-04-12,6.550000190734863,6.179999828338623,6.320000171661377,6.25,42095540.0,5.972464084625244
2019-04-15,6.559999942779541,6.199999809265137,6.400000095367432,6.210000038146973,36231305.0,5.934240818023682
2019-04-16,6.46999979019165,5.920000076293945,6.150000095367432,6.409999847412109,46900260.0,6.125359535217285
2019-04-17,6.489999771118164,6.210000038146973,6.420000076293945,6.260000228881836,35366974.0,5.982020378112793
2019-04-18,6.849999904632568,6.170000076293945,6.190000057220459,6.760000228881836,66416582.0,6.459817409515381
2019-04-19,7.349999904632568,6.670000076293945,6.710000038146973,7.159999847412109,94717739.0,6.842054843902588
2019-04-22,7.300000190734863,6.75,6.949999809265137,6.940000057220459,77041253.0,6.631824493408203
2019-04-23,7.099999904632568,6.679999828338623,6.900000095367432,6.860000133514404,46792495.0,6.555377006530762
2019-04-24,6.980000019073486,6.75,6.869999885559082,6.869999885559082,29932724.0,6.564932823181152
2019-04-25,6.909999847412109,6.420000076293945,6.78000020980835,6.429999828338623,44708117.0,6.144471168518066
2019-04-26,6.71999979019165,6.380000114440918,6.380000114440918,6.420000076293945,29716041.0,6.134915828704834
2019-05-06,6.050000190734863,5.510000228881836,5.940000057220459,5.510000228881836,40138466.0,5.26532506942749
2019-05-07,5.650000095367432,5.090000152587891,5.550000190734863,5.269999980926514,39470907.0,5.035982131958008
2019-05-08,5.369999885559082,5.019999980926514,5.260000228881836,5.210000038146973,23853130.0,4.978646278381348
2019-05-09,5.25,5.090000152587891,5.139999866485596,5.110000133514404,16434373.0,4.883086681365967
2019-05-10,5.429999828338623,5.050000190734863,5.150000095367432,5.420000076293945,35713205.0,5.179320812225342
2019-05-13,5.809999942779541,5.28000020980835,5.360000133514404,5.599999904632568,36451933.0,5.351328372955322
2019-05-14,5.590000152587891,5.349999904632568,5.360000133514404,5.449999809265137,26468220.0,5.207988739013672
2019-05-15,5.570000171661377,5.440000057220459,5.550000190734863,5.550000190734863,22040253.0,5.303548336029053
2019-05-16,5.550000190734863,5.449999809265137,5.510000228881836,5.5,17063521.0,5.255768775939941
2019-05-17,5.610000133514404,5.210000038146973,5.510000228881836,5.260000228881836,23197029.0,5.026426315307617
2019-05-20,5.360000133514404,5.079999923706055,5.199999809265137,5.25,17692730.0,5.016870021820068
2019-05-21,5.449999809265137,5.210000038146973,5.28000020980835,5.380000114440918,16439450.0,5.141097545623779
2019-05-22,5.579999923706055,5.349999904632568,5.400000095367432,5.420000076293945,20460419.0,5.179320812225342
2019-05-23,5.400000095367432,5.130000114440918,5.400000095367432,5.210000038146973,19205357.0,4.978646278381348
2019-05-24,5.239999771118164,5.070000171661377,5.210000038146973,5.079999923706055,13538669.0,4.854419231414795
2019-05-27,5.230000019073486,5.050000190734863,5.050000190734863,5.230000019073486,15803942.0,4.997757911682129
2019-05-28,5.289999961853027,5.159999847412109,5.21999979019165,5.179999828338623,13462977.0,4.949978351593018
2019-05-29,5.239999771118164,5.139999866485596,5.150000095367432,5.179999828338623,10126740.0,4.949978351593018
2019-05-30,5.170000076293945,4.809999942779541,5.170000076293945,4.96999979019165,24249483.0,4.749303340911865
2019-05-31,5.179999828338623,4.929999828338623,5.0,5.119999885559082,23233822.0,4.892642498016357
2019-06-03,5.190000057220459,4.929999828338623,5.139999866485596,5.050000190734863,20822873.0,4.825751304626465
2019-06-04,5.179999828338623,4.869999885559082,5.059999942779541,4.949999809265137,20793064.0,4.730191707611084
2019-06-05,5.159999847412109,4.960000038146973,5.010000228881836,5.079999923706055,18394375.0,4.854419231414795
2019-06-06,5.130000114440918,4.769999980926514,5.119999885559082,4.840000152587891,20492198.0,4.6250762939453125
2019-06-10,4.929999828338623,4.840000152587891,4.900000095367432,4.880000114440918,9983317.0,4.663300514221191
2019-06-11,5.050000190734863,4.769999980926514,4.849999904632568,5.050000190734863,19461647.0,4.825751304626465
2019-06-12,5.25,4.989999771118164,5.039999961853027,5.110000133514404,21178129.0,4.883086681365967
2019-06-13,5.190000057220459,5.03000020980835,5.059999942779541,5.099999904632568,16236374.0,4.873530864715576
2019-06-14,5.300000190734863,5.090000152587891,5.130000114440918,5.130000114440918,27784290.0,4.902198791503906
2019-06-17,5.099999904632568,4.900000095367432,5.099999904632568,4.940000057220459,18261741.0,4.720635890960693
2019-06-18,4.960000038146973,4.829999923706055,4.929999828338623,4.849999904632568,13114588.0,4.634632110595703
2019-06-19,5.019999980926514,4.860000133514404,4.929999828338623,4.880000114440918,17757200.0,4.663300514221191
2019-06-20,4.920000076293945,4.710000038146973,4.860000133514404,4.909999847412109,19460115.0,4.691967487335205
2019-06-21,5.050000190734863,4.909999847412109,4.920000076293945,5.019999980926514,20544975.0,4.797083377838135
2019-06-24,5.070000171661377,4.920000076293945,5.039999961853027,4.949999809265137,12684990.0,4.730191707611084
2019-06-25,4.96999979019165,4.800000190734863,4.96999979019165,4.880000114440918,13047943.0,4.663300514221191
2019-06-26,4.960000038146973,4.800000190734863,4.849999904632568,4.869999885559082,8490210.0,4.653744220733643
2019-06-27,4.960000038146973,4.860000133514404,4.900000095367432,4.920000076293945,9637550.0,4.701523780822754
2019-06-28,4.920000076293945,4.800000190734863,4.900000095367432,4.820000171661377,9157670.0,4.605964660644531
2019-07-01,4.960000038146973,4.900000095367432,4.949999809265137,4.940000057220459,11828122.0,4.720635890960693
2019-07-02,4.949999809265137,4.880000114440918,4.940000057220459,4.909999847412109,9744990.0,4.691967487335205
2019-07-03,4.909999847412109,4.829999923706055,4.909999847412109,4.849999904632568,6347162.0,4.634632110595703
2019-07-04,4.869999885559082,4.809999942779541,4.849999904632568,4.820000171661377,5951250.0,4.605964660644531
2019-07-05,4.849999904632568,4.789999961853027,4.809999942779541,4.840000152587891,4647347.0,4.6250762939453125
2019-07-08,4.860000133514404,4.659999847412109,4.860000133514404,4.690000057220459,8999856.0,4.4817376136779785
2019-07-09,4.739999771118164,4.630000114440918,4.679999828338623,4.690000057220459,5532565.0,4.4817376136779785
2019-07-10,4.71999979019165,4.480000019073486,4.710000038146973,4.550000190734863,9372420.0,4.347954273223877
2019-07-11,4.619999885559082,4.5,4.559999942779541,4.519999980926514,5986582.0,4.319285869598389
2019-07-12,4.579999923706055,4.449999809265137,4.519999980926514,4.570000171661377,7746820.0,4.367066383361816
2019-07-15,4.429999828338623,4.320000171661377,4.420000076293945,4.389999866485596,7299462.0,4.3374247550964355
2019-07-16,4.480000019073486,4.380000114440918,4.400000095367432,4.449999809265137,5605303.0,4.3967061042785645
2019-07-17,4.570000171661377,4.429999828338623,4.440000057220459,4.519999980926514,7075817.0,4.46586799621582
2019-07-18,4.5,4.340000152587891,4.5,4.389999866485596,5822270.0,4.3374247550964355
2019-07-19,4.5,4.369999885559082,4.369999885559082,4.5,8505390.0,4.446107864379883
2019-07-22,4.46999979019165,4.150000095367432,4.449999809265137,4.230000019073486,12263326.0,4.1793413162231445
2019-07-23,4.28000020980835,4.199999809265137,4.210000038146973,4.260000228881836,5444945.0,4.208981990814209
2019-07-24,4.329999923706055,4.239999771118164,4.260000228881836,4.269999980926514,12991553.0,4.218862056732178
2019-07-25,4.28000020980835,4.139999866485596,4.28000020980835,4.170000076293945,14019514.0,4.120059967041016
2019-07-26,4.190000057220459,4.139999866485596,4.190000057220459,4.179999828338623,6097140.0,4.129940032958984
2019-07-29,4.190000057220459,4.079999923706055,4.179999828338623,4.099999904632568,8281861.0,4.05089807510376
2019-07-30,4.159999847412109,4.079999923706055,4.099999904632568,4.130000114440918,6925276.0,4.080538749694824
2019-07-31,4.150000095367432,4.039999961853027,4.110000133514404,4.050000190734863,8046615.0,4.001497268676758
2019-08-01,4.019999980926514,3.9100000858306885,4.019999980926514,3.940000057220459,12011532.0,3.8928143978118896
2019-08-02,3.869999885559082,3.7699999809265137,3.869999885559082,3.819999933242798,12157150.0,3.7742514610290527
2019-08-05,3.9200000762939453,3.7899999618530273,3.819999933242798,3.809999942779541,9196150.0,3.764371156692505
2019-08-06,3.7799999713897705,3.5199999809265137,3.7799999713897705,3.6500000953674316,14965393.0,3.6062874794006348
2019-08-07,4.019999980926514,3.6600000858306885,3.6600000858306885,4.019999980926514,30689044.0,3.971856117248535
2019-08-08,4.380000114440918,3.9700000286102295,4.139999866485596,4.179999828338623,57241680.0,4.129940032958984
2019-08-09,4.329999923706055,4.070000171661377,4.21999979019165,4.159999847412109,33659313.0,4.110179424285889
2019-08-12,4.170000076293945,4.019999980926514,4.099999904632568,4.130000114440918,21789073.0,4.080538749694824
2019-08-13,4.139999866485596,4.019999980926514,4.139999866485596,4.039999961853027,13932390.0,3.991616725921631
2019-08-14,4.170000076293945,4.03000020980835,4.159999847412109,4.070000171661377,15097680.0,4.021257400512695
2019-08-15,4.059999942779541,3.8499999046325684,3.940000057220459,4.050000190734863,14090329.0,4.001497268676758
2019-08-16,4.130000114440918,4.03000020980835,4.119999885559082,4.039999961853027,12884823.0,3.991616725921631
2019-08-19,4.190000057220459,4.050000190734863,4.130000114440918,4.179999828338623,18262384.0,4.129940032958984
2019-08-20,4.25,4.119999885559082,4.159999847412109,4.139999866485596,15841234.0,4.090418815612793
2019-08-21,4.150000095367432,4.059999942779541,4.150000095367432,4.099999904632568,13360600.0,4.05089807510376
2019-08-22,4.21999979019165,4.079999923706055,4.139999866485596,4.199999809265137,19526068.0,4.149700164794922
2019-08-23,4.21999979019165,4.099999904632568,4.210000038146973,4.130000114440918,12563390.0,4.080538749694824
2019-08-26,4.070000171661377,3.9700000286102295,4.010000228881836,4.039999961853027,9244620.0,3.991616725921631
2019-08-27,4.179999828338623,4.050000190734863,4.070000171661377,4.170000076293945,12382188.0,4.120059967041016
2019-08-28,4.25,4.099999904632568,4.159999847412109,4.210000038146973,15850047.0,4.159580707550049
2019-08-29,4.239999771118164,4.150000095367432,4.199999809265137,4.150000095367432,10305401.0,4.10029935836792
2019-08-30,4.210000038146973,4.03000020980835,4.190000057220459,4.079999923706055,10942650.0,4.031137466430664
2019-09-02,4.170000076293945,4.050000190734863,4.050000190734863,4.159999847412109,10467851.0,4.110179424285889
2019-09-03,4.340000152587891,4.150000095367432,4.170000076293945,4.289999961853027,26625842.0,4.238622665405273
2019-09-04,4.360000133514404,4.239999771118164,4.269999980926514,4.320000171661377,19795214.0,4.268263339996338
2019-09-05,4.550000190734863,4.380000114440918,4.380000114440918,4.420000076293945,29568133.0,4.367065906524658
2019-09-06,4.550000190734863,4.400000095367432,4.5,4.460000038146973,22146022.0,4.406586647033691
2019-09-09,4.659999847412109,4.460000038146973,4.53000020980835,4.630000114440918,28734413.0,4.574551105499268
2019-09-10,4.630000114440918,4.5,4.630000114440918,4.559999942779541,19551370.0,4.505389213562012
2019-09-11,4.579999923706055,4.46999979019165,4.550000190734863,4.46999979019165,12895848.0,4.41646671295166
2019-09-12,4.53000020980835,4.46999979019165,4.480000019073486,4.510000228881836,9889199.0,4.45598840713501
2019-09-16,4.559999942779541,4.46999979019165,4.510000228881836,4.53000020980835,10389192.0,4.475748538970947
2019-09-17,4.519999980926514,4.329999923706055,4.510000228881836,4.380000114440918,13925111.0,4.327545166015625
2019-09-18,4.409999847412109,4.340000152587891,4.380000114440918,4.380000114440918,7648629.0,4.327545166015625
2019-09-19,4.550000190734863,4.400000095367432,4.420000076293945,4.46999979019165,19369977.0,4.41646671295166
2019-09-20,4.53000020980835,4.400000095367432,4.46999979019165,4.480000019073486,12364803.0,4.426347255706787
2019-09-23,4.46999979019165,4.329999923706055,4.449999809265137,4.429999828338623,11111356.0,4.376945972442627
2019-09-24,4.489999771118164,4.389999866485596,4.420000076293945,4.440000057220459,10291884.0,4.386826515197754
2019-09-25,4.429999828338623,4.260000228881836,4.400000095367432,4.28000020980835,12622784.0,4.228742599487305
2019-09-26,4.329999923706055,4.090000152587891,4.300000190734863,4.099999904632568,12318724.0,4.05089807510376
2019-09-27,4.150000095367432,4.079999923706055,4.099999904632568,4.099999904632568,8224348.0,4.05089807510376
2019-09-30,4.099999904632568,3.990000009536743,4.070000171661377,4.0,10527492.0,3.9520957469940186
2019-10-08,4.03000020980835,3.940000057220459,3.9800000190734863,3.9600000381469727,8444310.0,3.9125747680664062
2019-10-09,4.0,3.9000000953674316,3.9200000762939453,3.990000009536743,9572570.0,3.9422154426574707
2019-10-10,4.039999961853027,3.9600000381469727,4.0,4.010000228881836,9152858.0,3.9619762897491455
2019-10-11,4.039999961853027,3.940000057220459,4.03000020980835,4.0,8927210.0,3.9520957469940186
2019-10-14,4.099999904632568,4.019999980926514,4.099999904632568,4.039999961853027,11081700.0,3.991616725921631
2019-10-15,4.039999961853027,3.930000066757202,4.019999980926514,3.950000047683716,9638729.0,3.9026947021484375
2019-10-16,3.9800000190734863,3.859999895095825,3.950000047683716,3.869999885559082,12319253.0,3.823652505874634
2019-10-17,3.9000000953674316,3.8499999046325684,3.9000000953674316,3.880000114440918,8181325.0,3.8335330486297607
2019-10-18,4.070000171661377,3.880000114440918,3.880000114440918,4.010000228881836,23100045.0,3.9619762897491455
2019-10-21,4.070000171661377,3.9100000858306885,4.019999980926514,4.059999942779541,20330436.0,4.011377334594727
2019-10-22,4.099999904632568,4.0,4.019999980926514,4.079999923706055,13030561.0,4.031137466430664
2019-10-23,4.130000114440918,4.0,4.119999885559082,4.010000228881836,9208890.0,3.9619762897491455
2019-10-24,4.039999961853027,3.9600000381469727,4.0,4.0,8660327.0,3.9520957469940186
2019-10-25,4.039999961853027,3.9700000286102295,4.0,4.03000020980835,6607600.0,3.981736660003662
2019-10-28,4.309999942779541,4.039999961853027,4.079999923706055,4.28000020980835,24426886.0,4.228742599487305
2019-10-29,4.329999923706055,4.190000057220459,4.21999979019165,4.190000057220459,17507512.0,4.139820575714111
2019-10-30,4.21999979019165,4.090000152587891,4.130000114440918,4.119999885559082,13380202.0,4.0706586837768555
2019-10-31,4.190000057220459,4.059999942779541,4.119999885559082,4.079999923706055,9953935.0,4.031137466430664
2019-11-01,4.130000114440918,4.039999961853027,4.099999904632568,4.130000114440918,8466075.0,4.080538749694824
2019-11-04,4.159999847412109,4.039999961853027,4.150000095367432,4.039999961853027,11930703.0,3.991616725921631
2019-11-05,4.070000171661377,3.9000000953674316,4.070000171661377,3.9600000381469727,13699383.0,3.9125747680664062
2019-11-06,3.9800000190734863,3.859999895095825,3.9800000190734863,3.869999885559082,11129230.0,3.823652505874634
2019-11-07,3.9100000858306885,3.809999942779541,3.869999885559082,3.880000114440918,5662809.0,3.8335330486297607
2019-11-08,3.950000047683716,3.859999895095825,3.9000000953674316,3.859999895095825,6063209.0,3.813772201538086
2019-11-11,3.8399999141693115,3.7200000286102295,3.8399999141693115,3.740000009536743,8397402.0,3.695209503173828
2019-11-12,3.75,3.5999999046325684,3.7200000286102295,3.630000114440918,12408720.0,3.586527109146118
2019-11-13,3.7300000190734863,3.630000114440918,3.640000104904175,3.680000066757202,8703508.0,3.635928153991699
2019-11-14,3.700000047683716,3.630000114440918,3.6700000762939453,3.6500000953674316,5861756.0,3.6062874794006348
2019-11-15,3.6500000953674316,3.569999933242798,3.630000114440918,3.5799999237060547,5628043.0,3.537125587463379
2019-11-18,3.619999885559082,3.5299999713897705,3.569999933242798,3.619999885559082,5212720.0,3.576646566390991
2019-11-19,3.75,3.609999895095825,3.609999895095825,3.740000009536743,7747568.0,3.695209503173828
2019-11-20,3.75,3.6600000858306885,3.7200000286102295,3.6600000858306885,5313690.0,3.6161677837371826
2019-11-21,3.690000057220459,3.609999895095825,3.619999885559082,3.630000114440918,5517531.0,3.586527109146118
2019-11-22,3.990000009536743,3.630000114440918,3.640000104904175,3.990000009536743,29728495.0,3.9422154426574707
2019-11-25,4.389999866485596,4.050000190734863,4.25,4.389999866485596,77484849.0,4.3374247550964355
2019-11-26,4.829999923706055,4.349999904632568,4.409999847412109,4.53000020980835,153939471.0,4.475748538970947
2019-11-27,4.760000228881836,4.199999809265137,4.389999866485596,4.599999904632568,128309770.0,4.544909954071045
2019-11-28,4.570000171661377,4.139999866485596,4.5,4.300000190734863,99841369.0,4.2485032081604
2019-11-29,4.349999904632568,4.139999866485596,4.239999771118164,4.329999923706055,58039997.0,4.278143405914307
2019-12-02,4.599999904632568,4.340000152587891,4.400000095367432,4.460000038146973,91411713.0,4.406586647033691
2019-12-03,4.579999923706055,4.329999923706055,4.389999866485596,4.380000114440918,70041676.0,4.327545166015625
2019-12-04,4.420000076293945,4.159999847412109,4.349999904632568,4.230000019073486,58128780.0,4.1793413162231445
2019-12-05,4.320000171661377,4.170000076293945,4.25,4.260000228881836,46601878.0,4.208981990814209
2019-12-06,4.5,4.179999828338623,4.239999771118164,4.46999979019165,64316817.0,4.41646671295166
2019-12-09,4.570000171661377,4.400000095367432,4.440000057220459,4.449999809265137,60951746.0,4.3967061042785645
2019-12-10,4.900000095367432,4.429999828338623,4.440000057220459,4.900000095367432,122458603.0,4.841317176818848
2019-12-11,5.25,4.880000114440918,4.960000038146973,4.960000038146973,144641042.0,4.900598526000977
2019-12-12,5.039999961853027,4.78000020980835,4.960000038146973,4.869999885559082,77698404.0,4.811676502227783
2019-12-13,5.050000190734863,4.820000171661377,4.869999885559082,4.980000019073486,71100571.0,4.920359134674072
2019-12-16,5.039999961853027,4.900000095367432,5.0,5.039999961853027,62077234.0,4.979640483856201
2019-12-17,5.25,4.949999809265137,5.010000228881836,5.0,85733724.0,4.940119743347168
2019-12-18,4.980000019073486,4.840000152587891,4.920000076293945,4.900000095367432,60057230.0,4.841317176818848
2019-12-19,4.96999979019165,4.840000152587891,4.840000152587891,4.929999828338623,42109577.0,4.870957851409912
2019-12-20,4.96999979019165,4.679999828338623,4.909999847412109,4.699999809265137,44258820.0,4.643712520599365
2019-12-23,4.75,4.5,4.699999809265137,4.510000228881836,34055187.0,4.45598840713501
2019-12-24,4.590000152587891,4.429999828338623,4.559999942779541,4.579999923706055,25716605.0,4.525149345397949
2019-12-25,4.619999885559082,4.510000228881836,4.570000171661377,4.550000190734863,23407386.0,4.495509147644043
2019-12-26,4.579999923706055,4.46999979019165,4.559999942779541,4.579999923706055,22617679.0,4.525149345397949
2019-12-27,4.78000020980835,4.590000152587891,4.590000152587891,4.599999904632568,34036768.0,4.544909954071045
2019-12-30,4.550000190734863,4.289999961853027,4.53000020980835,4.519999980926514,26861604.0,4.46586799621582
2019-12-31,4.599999904632568,4.449999809265137,4.510000228881836,4.5,17468695.0,4.446107864379883
2020-01-02,4.710000038146973,4.510000228881836,4.550000190734863,4.690000057220459,36667797.0,4.6338324546813965
2020-01-03,4.829999923706055,4.650000095367432,4.710000038146973,4.71999979019165,33983800.0,4.663472652435303
2020-01-06,4.769999980926514,4.5,4.550000190734863,4.699999809265137,33671064.0,4.643712520599365
2020-01-07,4.730000019073486,4.630000114440918,4.710000038146973,4.71999979019165,24957648.0,4.663472652435303
2020-01-08,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,27138287.0,4.485628604888916
2020-01-09,4.989999771118164,4.579999923706055,4.610000133514404,4.920000076293945,70720930.0,4.861077785491943
2020-01-10,4.960000038146973,4.769999980926514,4.949999809265137,4.840000152587891,46384870.0,4.782035827636719
2020-01-13,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,29490646.0,4.82155704498291
2020-01-14,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,24879330.0,4.7425150871276855
2020-01-15,4.940000057220459,4.71999979019165,4.809999942779541,4.940000057220459,31506573.0,4.880838394165039
2020-01-16,5.0,4.769999980926514,4.929999828338623,4.829999923706055,30181103.0,4.77215576171875
2020-01-17,4.829999923706055,4.610000133514404,4.820000171661377,4.619999885559082,23730013.0,4.564670562744141
2020-01-20,4.550000190734863,4.389999866485596,4.429999828338623,4.5,26604430.0,4.446107864379883
2020-01-21,4.519999980926514,4.309999942779541,4.480000019073486,4.309999942779541,24208872.0,4.258383274078369
2020-01-22,4.400000095367432,4.210000038146973,4.260000228881836,4.349999904632568,17371222.0,4.297904014587402
2020-01-23,4.329999923706055,4.039999961853027,4.329999923706055,4.159999847412109,20318130.0,4.110179424285889
2020-02-03,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,3892500.0,3.695209503173828
2020-02-04,3.640000104904175,3.369999885559082,3.369999885559082,3.559999942779541,35908285.0,3.5173652172088623
2020-02-05,3.799999952316284,3.569999933242798,3.5899999141693115,3.740000009536743,29795823.0,3.695209503173828
2020-02-06,3.869999885559082,3.6600000858306885,3.740000009536743,3.819999933242798,21384266.0,3.7742514610290527
2020-02-07,3.890000104904175,3.75,3.819999933242798,3.880000114440918,22870601.0,3.8335330486297607
2020-02-10,3.990000009536743,3.8299999237060547,3.8399999141693115,3.9100000858306885,18402829.0,3.863173723220825
2020-02-11,3.930000066757202,3.819999933242798,3.9100000858306885,3.869999885559082,14241416.0,3.823652505874634
2020-02-12,3.9800000190734863,3.8399999141693115,3.890000104904175,3.9700000286102295,17852954.0,3.922455072402954
2020-02-13,4.059999942779541,3.890000104904175,3.950000047683716,3.890000104904175,17836085.0,3.8434131145477295
2020-02-14,3.940000057220459,3.8299999237060547,3.9100000858306885,3.869999885559082,14285318.0,3.823652505874634
2020-02-17,4.079999923706055,3.8499999046325684,3.869999885559082,4.070000171661377,24284153.0,4.021257400512695
2020-02-18,4.210000038146973,4.059999942779541,4.090000152587891,4.199999809265137,22587867.0,4.149700164794922
2020-02-19,4.25,4.139999866485596,4.21999979019165,4.150000095367432,15786442.0,4.10029935836792
2020-02-20,4.21999979019165,4.090000152587891,4.150000095367432,4.21999979019165,18893292.0,4.169460773468018
2020-02-21,4.639999866485596,4.610000133514404,4.610000133514404,4.639999866485596,16781465.0,4.584431171417236
2020-02-24,5.099999904632568,4.889999866485596,4.989999771118164,5.099999904632568,37193646.0,5.03892183303833
2020-02-25,5.610000133514404,5.610000133514404,5.610000133514404,5.610000133514404,48970196.0,5.542814254760742
2020-02-26,6.099999904632568,5.090000152587891,6.099999904632568,5.170000076293945,222742875.0,5.108083724975586
2020-02-27,5.059999942779541,4.670000076293945,4.909999847412109,4.730000019073486,121073122.0,4.67335319519043
2020-02-28,4.550000190734863,4.389999866485596,4.409999847412109,4.400000095367432,72755297.0,4.3473052978515625
2020-03-02,4.840000152587891,4.460000038146973,4.480000019073486,4.840000152587891,75236916.0,4.782035827636719
2020-03-03,5.239999771118164,4.760000228881836,5.010000228881836,4.840000152587891,103954945.0,4.782035827636719
2020-03-04,5.050000190734863,4.699999809265137,4.769999980926514,4.949999809265137,57356249.0,4.890718460083008
2020-03-05,5.440000057220459,5.059999942779541,5.170000076293945,5.110000133514404,92162163.0,5.048802375793457
2020-03-06,5.139999866485596,4.900000095367432,4.989999771118164,5.079999923706055,55249241.0,5.019161701202393
2020-03-09,5.369999885559082,4.900000095367432,4.960000038146973,5.110000133514404,77754625.0,5.048802375793457
2020-03-10,5.369999885559082,4.679999828338623,5.0,5.360000133514404,98505795.0,5.2958083152771
2020-03-11,5.579999923706055,5.139999866485596,5.389999866485596,5.139999866485596,86408472.0,5.0784430503845215
2020-03-12,5.179999828338623,4.929999828338623,4.980000019073486,5.170000076293945,49788504.0,5.108083724975586
2020-03-13,5.5,4.840000152587891,4.880000114440918,5.369999885559082,95816003.0,5.305688381195068
2020-03-16,5.46999979019165,4.96999979019165,5.369999885559082,4.989999771118164,81006081.0,4.930239200592041
2020-03-17,5.190000057220459,4.699999809265137,4.949999809265137,5.059999942779541,59378542.0,4.999401092529297
2020-03-18,5.110000133514404,4.760000228881836,5.090000152587891,4.769999980926514,56511860.0,4.712873935699463
2020-03-19,4.96999979019165,4.630000114440918,4.710000038146973,4.889999866485596,44559835.0,4.831437110900879
2020-03-20,4.980000019073486,4.760000228881836,4.96999979019165,4.860000133514404,32085071.0,4.8017964363098145
2020-03-23,5.099999904632568,4.630000114440918,4.630000114440918,4.929999828338623,61749375.0,4.870957851409912
2020-03-24,5.070000171661377,4.78000020980835,5.019999980926514,5.070000171661377,50191602.0,5.009281635284424
2020-03-25,5.320000171661377,5.070000171661377,5.190000057220459,5.159999847412109,61120365.0,5.098203182220459
2020-03-26,5.150000095367432,4.900000095367432,5.099999904632568,4.940000057220459,42121437.0,4.880838394165039
2020-03-27,5.039999961853027,4.880000114440918,5.0,4.889999866485596,24519941.0,4.831437110900879
2020-03-30,4.849999904632568,4.679999828338623,4.769999980926514,4.730000019073486,24667627.0,4.67335319519043
2020-03-31,4.809999942779541,4.550000190734863,4.789999961853027,4.570000171661377,24125099.0,4.515269756317139
2020-04-01,4.679999828338623,4.46999979019165,4.559999942779541,4.489999771118164,23047992.0,4.436227321624756
2020-04-02,4.670000076293945,4.480000019073486,4.53000020980835,4.670000076293945,23065771.0,4.614071846008301
2020-04-03,4.639999866485596,4.489999771118164,4.639999866485596,4.519999980926514,19609809.0,4.46586799621582
2020-04-07,4.670000076293945,4.590000152587891,4.630000114440918,4.639999866485596,20000300.0,4.584431171417236
2020-04-08,4.760000228881836,4.590000152587891,4.630000114440918,4.710000038146973,24848196.0,4.653592586517334
2020-04-09,4.800000190734863,4.710000038146973,4.730000019073486,4.739999771118164,21840426.0,4.683233261108398
2020-04-10,4.78000020980835,4.5,4.78000020980835,4.550000190734863,23518571.0,4.495509147644043
2020-04-13,4.489999771118164,4.400000095367432,4.480000019073486,4.409999847412109,14470263.0,4.357185363769531
2020-04-14,4.5,4.440000057220459,4.460000038146973,4.489999771118164,10996692.0,4.436227321624756
2020-04-15,4.5,4.409999847412109,4.489999771118164,4.429999828338623,11806630.0,4.376945972442627
2020-04-16,4.489999771118164,4.340000152587891,4.380000114440918,4.480000019073486,13880903.0,4.426347255706787
2020-04-17,4.690000057220459,4.449999809265137,4.489999771118164,4.599999904632568,29190848.0,4.544909954071045
2020-04-20,4.760000228881836,4.590000152587891,4.699999809265137,4.670000076293945,19717693.0,4.614071846008301
2020-04-21,4.639999866485596,4.5,4.590000152587891,4.559999942779541,15713490.0,4.505389213562012
2020-04-22,4.570000171661377,4.480000019073486,4.5,4.570000171661377,12424796.0,4.515269756317139
2020-04-23,4.659999847412109,4.5,4.570000171661377,4.650000095367432,22830269.0,4.594311237335205
2020-04-24,4.71999979019165,4.460000038146973,4.710000038146973,4.460000038146973,20199748.0,4.406586647033691
2020-04-27,4.489999771118164,4.300000190734863,4.440000057220459,4.309999942779541,15278362.0,4.258383274078369
2020-04-28,4.329999923706055,3.9000000953674316,4.329999923706055,4.090000152587891,18292786.0,4.041018009185791
2020-04-29,4.139999866485596,4.070000171661377,4.070000171661377,4.090000152587891,9052485.0,4.041018009185791
2020-04-30,4.139999866485596,3.890000104904175,3.9000000953674316,4.099999904632568,25140968.0,4.05089807510376
2020-05-06,4.21999979019165,4.079999923706055,4.110000133514404,4.199999809265137,16246753.0,4.149700164794922
2020-05-07,4.400000095367432,4.21999979019165,4.320000171661377,4.239999771118164,23521680.0,4.189221382141113
2020-05-08,4.329999923706055,4.21999979019165,4.329999923706055,4.260000228881836,12766093.0,4.208981990814209
2020-05-11,4.420000076293945,4.269999980926514,4.300000190734863,4.329999923706055,14440500.0,4.278143405914307
2020-05-12,4.300000190734863,4.179999828338623,4.289999961853027,4.239999771118164,10815473.0,4.189221382141113
2020-05-13,4.25,4.179999828338623,4.21999979019165,4.199999809265137,7904847.0,4.149700164794922
2020-05-14,4.199999809265137,4.110000133514404,4.199999809265137,4.110000133514404,10447729.0,4.060778617858887
2020-05-15,4.150000095367432,4.099999904632568,4.130000114440918,4.119999885559082,7086638.0,4.0706586837768555
2020-05-18,4.349999904632568,4.179999828338623,4.199999809265137,4.199999809265137,16463065.0,4.149700164794922
2020-05-19,4.230000019073486,4.110000133514404,4.179999828338623,4.130000114440918,13036340.0,4.080538749694824
2020-05-20,4.119999885559082,4.019999980926514,4.099999904632568,4.039999961853027,12617696.0,3.991616725921631
2020-05-21,4.090000152587891,4.0,4.0,4.010000228881836,6734443.0,3.9619762897491455
2020-05-22,4.039999961853027,3.940000057220459,3.990000009536743,3.9800000190734863,9099967.0,3.932335376739502
2020-05-25,3.990000009536743,3.9200000762939453,3.990000009536743,3.950000047683716,5277956.0,3.9026947021484375
2020-05-26,4.039999961853027,3.950000047683716,3.9700000286102295,4.03000020980835,8338094.0,3.981736660003662
2020-05-27,4.039999961853027,3.950000047683716,4.03000020980835,4.010000228881836,6180682.0,3.9619762897491455
2020-05-28,4.019999980926514,3.9200000762939453,4.010000228881836,3.9600000381469727,6383138.0,3.9125747680664062
2020-05-29,4.0,3.9200000762939453,3.950000047683716,3.9800000190734863,5868977.0,3.932335376739502
2020-06-01,4.110000133514404,3.9700000286102295,3.9800000190734863,4.099999904632568,13658026.0,4.05089807510376
2020-06-02,4.150000095367432,4.079999923706055,4.099999904632568,4.139999866485596,11807948.0,4.090418815612793
2020-06-03,4.130000114440918,4.070000171661377,4.130000114440918,4.079999923706055,10050331.0,4.031137466430664
2020-06-04,4.099999904632568,4.010000228881836,4.099999904632568,4.039999961853027,8191740.0,3.991616725921631
2020-06-05,4.090000152587891,4.010000228881836,4.03000020980835,4.050000190734863,6798947.0,4.001497268676758
2020-06-08,4.159999847412109,4.090000152587891,4.119999885559082,4.150000095367432,14387445.0,4.10029935836792
2020-06-09,4.170000076293945,4.099999904632568,4.150000095367432,4.130000114440918,11527529.0,4.080538749694824
2020-06-10,4.460000038146973,4.079999923706055,4.099999904632568,4.329999923706055,26772924.0,4.278143405914307
2020-06-11,4.420000076293945,4.260000228881836,4.300000190734863,4.309999942779541,22942602.0,4.258383274078369
2020-06-12,4.28000020980835,4.190000057220459,4.21999979019165,4.239999771118164,10367970.0,4.189221382141113
2020-06-15,4.28000020980835,4.150000095367432,4.21999979019165,4.159999847412109,9436609.0,4.110179424285889
2020-06-16,4.309999942779541,4.170000076293945,4.179999828338623,4.28000020980835,12468544.0,4.228742599487305
2020-06-17,4.309999942779541,4.210000038146973,4.28000020980835,4.239999771118164,9026975.0,4.189221382141113
2020-06-18,4.309999942779541,4.210000038146973,4.230000019073486,4.269999980926514,9890438.0,4.218862056732178
2020-06-19,4.309999942779541,4.230000019073486,4.28000020980835,4.28000020980835,8692093.0,4.228742599487305
2020-06-22,4.409999847412109,4.28000020980835,4.389999866485596,4.28000020980835,14891508.0,4.228742599487305
2020-06-23,4.269999980926514,4.179999828338623,4.260000228881836,4.179999828338623,10753673.0,4.129940032958984
2020-06-24,4.230000019073486,4.170000076293945,4.179999828338623,4.199999809265137,6413141.0,4.149700164794922
2020-06-29,4.190000057220459,4.059999942779541,4.190000057220459,4.079999923706055,9997352.0,4.031137466430664
2020-06-30,4.239999771118164,4.119999885559082,4.139999866485596,4.21999979019165,11581955.0,4.169460773468018
2020-07-01,4.239999771118164,4.159999847412109,4.239999771118164,4.210000038146973,8981667.0,4.159580707550049
2020-07-02,4.590000152587891,4.210000038146973,4.25,4.550000190734863,52617339.0,4.495509147644043
2020-07-03,4.760000228881836,4.53000020980835,4.570000171661377,4.760000228881836,45581168.0,4.702994346618652
2020-07-06,5.110000133514404,4.730000019073486,4.820000171661377,5.079999923706055,71184757.0,5.019161701202393
2020-07-07,5.289999961853027,4.980000019073486,5.130000114440918,5.059999942779541,80179425.0,4.999401092529297
2020-07-08,5.090000152587891,4.880000114440918,5.019999980926514,4.949999809265137,63612024.0,4.890718460083008
2020-07-09,5.099999904632568,4.909999847412109,5.099999904632568,4.989999771118164,45072725.0,4.930239200592041
2020-07-10,5.070000171661377,4.849999904632568,4.949999809265137,5.010000228881836,43464344.0,4.950000286102295
2020-07-13,5.090000152587891,4.909999847412109,4.949999809265137,5.039999961853027,39205717.0,5.039999961853027
2020-07-14,5.150000095367432,5.0,5.03000020980835,5.119999885559082,47541061.0,5.119999885559082
2020-07-15,5.21999979019165,5.0,5.110000133514404,5.199999809265137,57125064.0,5.199999809265137
2020-07-16,5.239999771118164,4.730000019073486,5.150000095367432,4.800000190734863,44740681.0,4.800000190734863
2020-07-17,4.900000095367432,4.710000038146973,4.789999961853027,4.809999942779541,28534787.0,4.809999942779541
2020-07-20,5.019999980926514,4.829999923706055,4.840000152587891,5.019999980926514,43286050.0,5.019999980926514
2020-07-21,5.150000095367432,5.0,5.059999942779541,5.059999942779541,24085492.0,5.059999942779541
2020-07-22,5.119999885559082,4.980000019073486,5.059999942779541,5.070000171661377,38258400.0,5.070000171661377
2020-07-23,5.179999828338623,4.889999866485596,5.0,5.110000133514404,40543791.0,5.110000133514404
2020-07-24,5.239999771118164,5.039999961853027,5.079999923706055,5.090000152587891,50346544.0,5.090000152587891
2020-07-27,5.210000038146973,4.949999809265137,5.139999866485596,5.190000057220459,47303135.0,5.190000057220459
2020-07-28,5.579999923706055,5.150000095367432,5.179999828338623,5.519999980926514,107414130.0,5.519999980926514
2020-07-29,5.800000190734863,5.429999828338623,5.429999828338623,5.730000019073486,107707558.0,5.730000019073486
2020-07-30,5.849999904632568,5.650000095367432,5.75,5.820000171661377,89498616.0,5.820000171661377
2020-07-31,5.929999828338623,5.630000114440918,5.800000190734863,5.800000190734863,55167001.0,5.800000190734863
2020-08-03,5.820000171661377,5.550000190734863,5.769999980926514,5.650000095367432,80191130.0,5.650000095367432
2020-08-04,5.659999847412109,5.510000228881836,5.659999847412109,5.53000020980835,37062586.0,5.53000020980835
2020-08-05,5.789999961853027,5.449999809265137,5.519999980926514,5.570000171661377,51742814.0,5.570000171661377
2020-08-06,5.699999809265137,5.519999980926514,5.570000171661377,5.670000076293945,38568518.0,5.670000076293945
2020-08-07,5.690000057220459,5.579999923706055,5.630000114440918,5.679999828338623,27014002.0,5.679999828338623
2020-08-10,5.789999961853027,5.519999980926514,5.71999979019165,5.590000152587891,43042703.0,5.590000152587891
2020-08-11,5.75,5.460000038146973,5.590000152587891,5.570000171661377,40941159.0,5.570000171661377
2020-08-12,5.539999961853027,5.400000095367432,5.519999980926514,5.53000020980835,23585241.0,5.53000020980835
2020-08-13,5.659999847412109,5.5,5.550000190734863,5.630000114440918,40128996.0,5.630000114440918
2020-08-14,5.710000038146973,5.599999904632568,5.650000095367432,5.690000057220459,31077678.0,5.690000057220459
2020-08-17,6.050000190734863,5.639999866485596,5.679999828338623,6.019999980926514,81523042.0,6.019999980926514
2020-08-18,6.46999979019165,6.019999980926514,6.079999923706055,6.429999828338623,75479095.0,6.429999828338623
2020-08-19,6.519999980926514,6.300000190734863,6.409999847412109,6.329999923706055,64675788.0,6.329999923706055
2020-08-20,6.349999904632568,6.0,6.300000190734863,6.159999847412109,57022065.0,6.159999847412109
2020-08-21,6.449999809265137,6.050000190734863,6.059999942779541,6.349999904632568,75240195.0,6.349999904632568
2020-08-24,6.510000228881836,6.150000095367432,6.320000171661377,6.380000114440918,62121164.0,6.380000114440918
2020-08-25,6.449999809265137,6.210000038146973,6.320000171661377,6.260000228881836,41094259.0,6.260000228881836
2020-08-26,6.269999980926514,6.039999961853027,6.239999771118164,6.090000152587891,29221984.0,6.090000152587891
2020-08-27,6.119999885559082,6.0,6.070000171661377,6.099999904632568,25005416.0,6.099999904632568
2020-08-28,6.230000019073486,5.909999847412109,6.019999980926514,6.139999866485596,41392347.0,6.139999866485596
2020-08-31,6.449999809265137,6.03000020980835,6.190000057220459,6.150000095367432,31075710.0,6.150000095367432
2020-09-01,6.159999847412109,5.989999771118164,6.119999885559082,6.059999942779541,18824546.0,6.059999942779541
2020-09-02,6.28000020980835,5.989999771118164,6.059999942779541,6.119999885559082,25495346.0,6.119999885559082
2020-09-03,6.119999885559082,6.010000228881836,6.099999904632568,6.079999923706055,10946358.0,6.079999923706055
2020-09-04,6.03000020980835,5.809999942779541,6.0,5.929999828338623,30912583.0,5.929999828338623
2020-09-07,5.989999771118164,5.710000038146973,5.949999809265137,5.789999961853027,22505003.0,5.789999961853027
2020-09-08,6.170000076293945,5.800000190734863,5.829999923706055,6.119999885559082,40975960.0,6.119999885559082
2020-09-09,6.46999979019165,6.070000171661377,6.099999904632568,6.340000152587891,75272668.0,6.340000152587891
2020-09-10,6.659999847412109,6.300000190734863,6.389999866485596,6.360000133514404,83118456.0,6.360000133514404
2020-09-11,6.349999904632568,6.079999923706055,6.349999904632568,6.190000057220459,39130074.0,6.190000057220459
2020-09-14,6.28000020980835,6.079999923706055,6.190000057220459,6.170000076293945,34520610.0,6.170000076293945
2020-09-15,6.21999979019165,6.019999980926514,6.150000095367432,6.110000133514404,28065605.0,6.110000133514404
2020-09-16,6.139999866485596,5.989999771118164,6.099999904632568,6.010000228881836,11618021.0,6.010000228881836
2020-09-17,6.039999961853027,5.869999885559082,6.039999961853027,5.900000095367432,37187001.0,5.900000095367432
2020-09-18,6.079999923706055,5.860000133514404,5.949999809265137,5.929999828338623,36707473.0,5.929999828338623
2020-09-21,6.019999980926514,5.909999847412109,5.96999979019165,5.96999979019165,16295093.0,5.96999979019165
2020-09-22,6.010000228881836,5.889999866485596,5.96999979019165,5.96999979019165,17044766.0,5.96999979019165
2020-09-23,6.03000020980835,5.909999847412109,5.96999979019165,6.010000228881836,18219252.0,6.010000228881836
2020-09-24,6.03000020980835,5.900000095367432,6.03000020980835,5.960000038146973,11691255.0,5.960000038146973
2020-09-25,6.0,5.920000076293945,5.960000038146973,5.96999979019165,18498977.0,5.96999979019165
2020-09-28,5.96999979019165,5.75,5.96999979019165,5.75,20005572.0,5.75
2020-09-29,5.909999847412109,5.650000095367432,5.789999961853027,5.690000057220459,26088247.0,5.690000057220459
2020-09-30,5.889999866485596,5.659999847412109,5.690000057220459,5.869999885559082,19649079.0,5.869999885559082
2020-10-09,6.059999942779541,5.869999885559082,5.869999885559082,6.050000190734863,35109153.0,6.050000190734863
2020-10-12,6.329999923706055,6.119999885559082,6.130000114440918,6.25,41865068.0,6.25
2020-10-13,6.380000114440918,6.179999828338623,6.25,6.360000133514404,40928259.0,6.360000133514404
2020-10-14,6.460000038146973,6.289999961853027,6.320000171661377,6.380000114440918,36119548.0,6.380000114440918
2020-10-15,6.489999771118164,6.309999942779541,6.400000095367432,6.369999885559082,24799115.0,6.369999885559082
2020-10-16,6.46999979019165,6.329999923706055,6.369999885559082,6.380000114440918,38471851.0,6.380000114440918
2020-10-19,6.78000020980835,6.369999885559082,6.480000019073486,6.53000020980835,85203280.0,6.53000020980835
2020-10-20,6.75,6.46999979019165,6.559999942779541,6.75,57386634.0,6.75
2020-10-21,6.909999847412109,6.650000095367432,6.710000038146973,6.78000020980835,58740950.0,6.78000020980835
2020-10-22,6.820000171661377,6.699999809265137,6.769999980926514,6.730000019073486,36543759.0,6.730000019073486
2020-10-23,6.78000020980835,6.400000095367432,6.75,6.519999980926514,42208966.0,6.519999980926514
2020-10-26,6.650000095367432,6.289999961853027,6.53000020980835,6.349999904632568,29110885.0,6.349999904632568
2020-10-27,6.349999904632568,6.050000190734863,6.349999904632568,6.130000114440918,12222539.0,6.130000114440918