Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.3467700481414795,3.244309902191162,3.3467700481414795,3.244309902191162,35640041.0,2.6713390350341797
2010-01-05,3.2818799018859863,3.2033300399780273,3.2545599937438965,3.2784600257873535,41315833.0,2.699457883834839
2010-01-06,3.6063098907470703,3.247730016708374,3.275049924850464,3.558500051498413,152973730.0,2.9300405979156494
2010-01-07,3.9143500328063965,3.9143500328063965,3.9143500328063965,3.9143500328063965,0.0,3.2230443954467773
2010-01-08,3.9143500328063965,3.9143500328063965,3.9143500328063965,3.9143500328063965,0.0,3.2230443954467773
2010-01-11,3.85903000831604,3.5004398822784424,3.585819959640503,3.7087600231170654,162865219.0,3.0537633895874023
2010-01-12,3.7736499309539795,3.575579881668091,3.650710105895996,3.705349922180176,76551689.0,3.0509560108184814
2010-01-13,3.739500045776367,3.589240074157715,3.589240074157715,3.626800060272217,54440696.0,2.986278533935547
2010-01-14,3.794140100479126,3.626800060272217,3.626800060272217,3.7599899768829346,61264716.0,3.0959460735321045
2010-01-15,3.8282899856567383,3.6712000370025635,3.8112099170684814,3.7224199771881104,42153395.0,3.0650107860565186
2010-01-18,3.9205000400543213,3.729249954223633,3.729249954223633,3.88634991645813,64070594.0,3.1999893188476562
2010-01-19,4.081009864807129,3.818039894104004,3.910249948501587,3.9580600261688232,66183943.0,3.259035110473633
2010-01-20,4.354209899902344,3.9683101177215576,3.9956300258636475,4.1117401123046875,138837499.0,3.3855743408203125
2010-01-21,4.11515998840332,3.8795199394226074,4.1117401123046875,3.999039888381958,75837079.0,3.2927772998809814
2010-01-22,3.9819700717926025,3.705349922180176,3.910249948501587,3.8658599853515625,59443168.0,3.1831183433532715
2010-01-25,3.923909902572632,3.777060031890869,3.8282899856567383,3.821460008621216,28500659.0,3.1465601921081543
2010-01-26,3.845370054244995,3.558500051498413,3.821460008621216,3.6165599822998047,38637109.0,2.97784686088562
2010-01-27,3.6814401149749756,3.568739891052246,3.6199700832366943,3.589240074157715,24917394.0,2.9553515911102295
2010-01-28,3.7190101146698,3.572160005569458,3.613140106201172,3.715590000152588,27087349.0,3.05938720703125
2010-01-29,3.8931798934936523,3.678030014038086,3.688270092010498,3.807800054550171,50475430.0,3.135312557220459
2010-02-01,3.8146300315856934,3.6199700832366943,3.8146300315856934,3.650710105895996,33122960.0,3.0059654712677
2010-02-02,3.8487799167633057,3.6814401149749756,3.6814401149749756,3.7190101146698,40247054.0,3.0622036457061768
2010-02-03,4.091249942779541,3.6677799224853516,3.7224199771881104,4.077589988708496,113135080.0,3.357455015182495
2010-02-04,4.238100051879883,3.9819700717926025,4.043439865112305,4.094669818878174,118097076.0,3.37151837348938
2010-02-05,4.415679931640625,3.9273300170898438,3.9580600261688232,4.224440097808838,141856505.0,3.478370428085327
2010-02-08,4.248340129852295,4.012700080871582,4.1902899742126465,4.128819942474365,64376737.0,3.39963698387146
2010-02-09,4.54203987121582,4.186870098114014,4.285910129547119,4.23468017578125,134728402.0,3.486802339553833
2010-02-10,4.186870098114014,4.046850204467773,4.176630020141602,4.128819942474365,73710205.0,3.39963698387146
2010-02-11,4.180039882659912,3.9409899711608887,4.098080158233643,3.9956300258636475,57544122.0,3.2899701595306396
2010-02-12,4.077589988708496,3.9922099113464355,4.02977991104126,4.046850204467773,35141697.0,3.3321444988250732
2010-02-22,4.422510147094727,4.060510158538818,4.060510158538818,4.241509914398193,92921536.0,3.4924254417419434
2010-02-23,4.439589977264404,4.186870098114014,4.244929790496826,4.40201997756958,91424708.0,3.6245882511138916
2010-02-24,4.559110164642334,4.306399822235107,4.37129020690918,4.446420192718506,86717700.0,3.661146879196167
2010-02-25,4.705959796905518,4.408850193023682,4.460080146789551,4.576189994812012,101017544.0,3.767998218536377
2010-02-26,4.876719951629639,4.511300086975098,4.586430072784424,4.688889980316162,127601726.0,3.8607943058013916
2010-03-01,5.156750202178955,4.695720195770264,4.719620227813721,5.156750202178955,184470494.0,4.24602746963501
2010-03-02,5.289939880371094,4.91087007522583,5.10552978515625,4.972340106964111,195672590.0,4.094185829162598
2010-03-03,4.91087007522583,4.733280181884766,4.880129814147949,4.804999828338623,117304283.0,3.9563982486724854
2010-03-04,4.914279937744141,4.702549934387207,4.7469401359558105,4.709380149841309,85588966.0,3.8776655197143555
2010-03-05,4.863059997558594,4.630829811096191,4.716209888458252,4.815239906311035,62394457.0,3.964829921722412
2010-03-08,5.108940124511719,4.8254899978637695,4.9450201988220215,4.9279398918151855,108215712.0,4.057626724243164
2010-03-09,4.845980167388916,4.6171698570251465,4.845980167388916,4.654739856719971,81858413.0,3.8326759338378906
2010-03-10,4.644489765167236,4.5147199630737305,4.610340118408203,4.586430072784424,43593240.0,3.7764298915863037
2010-03-11,4.644489765167236,4.528379917144775,4.562530040740967,4.630829811096191,37083319.0,3.81298828125
2010-03-12,4.671810150146484,4.439589977264404,4.664979934692383,4.45665979385376,39151697.0,3.6695783138275146
2010-03-15,4.497640132904053,4.337130069732666,4.473740100860596,4.37470006942749,30134811.0,3.602093458175659
2010-03-16,4.473740100860596,4.330309867858887,4.388360023498535,4.470320224761963,33649834.0,3.68082594871521
2010-03-17,4.606929779052734,4.442999839782715,4.477149963378906,4.576189994812012,41425807.0,3.767998218536377
2010-03-18,4.572770118713379,4.480569839477539,4.572770118713379,4.5147199630737305,36349067.0,3.7173843383789062
2010-03-19,4.586430072784424,4.507890224456787,4.518129825592041,4.565939903259277,31136268.0,3.759559154510498
2010-03-22,4.603509902954102,4.466909885406494,4.576189994812012,4.5010600090026855,31546596.0,3.706137180328369
2010-03-23,4.559110164642334,4.473740100860596,4.5010600090026855,4.511300086975098,27193446.0,3.714568614959717
2010-03-24,4.548870086669922,4.378119945526123,4.528379917144775,4.388360023498535,38956570.0,3.6133408546447754
2010-03-25,4.364459991455078,4.197120189666748,4.364459991455078,4.203949928283691,48733362.0,3.461498737335205
2010-03-26,4.367869853973389,4.159550189971924,4.1697998046875,4.272250175476074,35784519.0,3.5177369117736816
2010-03-29,4.40201997756958,4.279079914093018,4.285910129547119,4.3337202072143555,26365916.0,3.568350315093994
2010-03-30,4.381529808044434,4.251760005950928,4.3337202072143555,4.367869853973389,33127364.0,3.5964691638946533
2010-03-31,4.357629776000977,4.268829822540283,4.354209899902344,4.282489776611328,24551882.0,3.52616810798645
2010-04-01,4.337130069732666,4.258590221405029,4.28931999206543,4.326889991760254,28225569.0,3.5627267360687256
2010-04-02,4.759580135345459,4.759580135345459,4.759580135345459,4.759580135345459,0.0,3.9190008640289307
2010-04-06,4.7606000900268555,4.562530040740967,4.7606000900268555,4.664979934692383,189232017.0,3.84110689163208
2010-04-07,4.576189994812012,4.473740100860596,4.576189994812012,4.545450210571289,85567380.0,3.742687940597534
2010-04-08,4.668399810791016,4.5010600090026855,4.576189994812012,4.576189994812012,78324038.0,3.767998218536377
2010-04-09,4.5932698249816895,4.490809917449951,4.555699825286865,4.555699825286865,39950805.0,3.751127004623413
2010-04-12,4.552279949188232,4.449830055236816,4.552279949188232,4.477149963378906,40857783.0,3.6864500045776367
2010-04-13,4.463490009307861,4.23468017578125,4.449830055236816,4.343969821929932,51524551.0,3.576789617538452
2010-04-14,4.415679931640625,4.285910129547119,4.330309867858887,4.405439853668213,26340154.0,3.627403736114502
2010-04-15,4.388360023498535,4.296150207519531,4.388360023498535,4.330309867858887,23972602.0,3.565542459487915
2010-04-16,4.405439853668213,4.302979946136475,4.3337202072143555,4.3337202072143555,17856898.0,3.568350315093994
2010-04-19,4.313230037689209,4.084420204162598,4.313230037689209,4.091249942779541,31725925.0,3.3687026500701904
2010-04-20,4.132229804992676,3.896589994430542,4.098080158233643,3.999039888381958,34942269.0,3.2927772998809814
2010-04-21,4.183460235595703,4.012700080871582,4.02977991104126,4.1697998046875,32304666.0,3.433379650115967
2010-04-22,4.361040115356445,4.224440097808838,4.224440097808838,4.23468017578125,43734950.0,3.486802339553833
2010-04-23,4.302979946136475,4.183460235595703,4.23468017578125,4.248340129852295,22477296.0,3.49804949760437
2010-04-26,4.296150207519531,4.200530052185059,4.255169868469238,4.23468017578125,17030528.0,3.486802339553833
2010-04-27,4.3473801612854,4.210780143737793,4.23468017578125,4.302979946136475,43509997.0,3.543039321899414
2010-04-28,4.391779899597168,4.193699836730957,4.23468017578125,4.367869853973389,42532441.0,3.5964691638946533
2010-04-29,4.422510147094727,4.098080158233643,4.391779899597168,4.098080158233643,33542056.0,3.374326705932617
2010-04-30,4.046850204467773,3.8658599853515625,4.046850204467773,3.9444000720977783,27235173.0,3.2477877140045166
2010-05-04,3.923909902572632,3.8009700775146484,3.8795199394226074,3.8282899856567383,14361263.0,3.1521832942962646
2010-05-05,3.9648900032043457,3.763400077819824,3.790719985961914,3.961479902267456,17850395.0,3.2618513107299805
2010-05-06,4.022950172424316,3.8248798847198486,3.951230049133301,3.83171010017395,20303992.0,3.1549997329711914
2010-05-07,3.9307401180267334,3.647289991378784,3.7497398853302,3.8795199394226074,21989030.0,3.1943655014038086
2010-05-10,3.9444000720977783,3.7190101146698,3.8795199394226074,3.845370054244995,17488926.0,3.1662468910217285
2010-05-11,3.9785499572753906,3.688270092010498,3.9307401180267334,3.6951000690460205,18502218.0,3.042515754699707
2010-05-12,3.7497398853302,3.555079936981201,3.715590000152588,3.599479913711548,15702730.0,2.9637832641601562
2010-05-13,3.647289991378784,3.4116499423980713,3.6097300052642822,3.6097300052642822,21300125.0,2.9722230434417725
2010-05-14,3.6199700832366943,3.517519950866699,3.5789899826049805,3.5789899826049805,13402257.0,2.9469120502471924
2010-05-17,3.9034199714660645,3.637049913406372,3.647289991378784,3.7190101146698,62741493.0,3.0622036457061768
2010-05-18,3.841949939727783,3.4321401119232178,3.701930046081543,3.807800054550171,39680761.0,3.135312557220459
2010-05-19,3.9444000720977783,3.705349922180176,3.7565701007843018,3.8761000633239746,51339114.0,3.191549777984619
2010-05-20,3.9273300170898438,3.739500045776367,3.85903000831604,3.7565701007843018,29402592.0,3.093130111694336
2010-05-21,3.9068400859832764,3.558500051498413,3.6097300052642822,3.8931798934936523,40726093.0,3.205613136291504
2010-05-24,4.268829822540283,3.971719980239868,4.012700080871582,4.248340129852295,72254254.0,3.49804949760437
2010-05-25,4.335090160369873,4.1547698974609375,4.207359790802002,4.248680114746094,45600922.0,3.5438289642333984
2010-05-26,4.244929790496826,4.019529819488525,4.173550128936768,4.098420143127441,48040310.0,3.41849684715271
2010-05-27,4.18858003616333,4.019529819488525,4.0608601570129395,4.1547698974609375,37931684.0,3.465498447418213
2010-05-28,4.226140022277832,4.094669818878174,4.203609943389893,4.135990142822266,29270502.0,3.4498345851898193
2010-05-31,4.526669979095459,4.166039943695068,4.218629837036133,4.173550128936768,76825061.0,3.4811630249023438
2010-06-01,4.120960235595703,3.9819700717926025,4.083399772644043,4.0683698654174805,37466356.0,3.3934319019317627
2010-06-02,4.1472601890563965,3.9932401180267334,4.027050018310547,4.143499851226807,20934561.0,3.4560980796813965
2010-06-03,4.316299915313721,4.135990142822266,4.1697998046875,4.162280082702637,37458229.0,3.4717624187469482
2010-06-04,4.2411699295043945,4.102180004119873,4.102180004119873,4.218629837036133,24115052.0,3.5187644958496094
2010-06-07,4.30879020690918,4.0608601570129395,4.1172099113464355,4.278739929199219,41597556.0,3.568902015686035
2010-06-08,4.30502986907959,4.211120128631592,4.244929790496826,4.282489776611328,28893332.0,3.5720298290252686
2010-06-09,4.353869915008545,4.207359790802002,4.282489776611328,4.335090160369873,41024239.0,3.615903854370117
2010-06-10,4.402699947357178,4.29000997543335,4.342599868774414,4.312550067901611,43598132.0,3.5971028804779053
2010-06-11,4.353869915008545,4.244929790496826,4.331329822540283,4.274980068206787,26847175.0,3.5657660961151123
2010-06-15,4.274980068206787,4.274980068206787,4.274980068206787,4.274980068206787,0.0,3.5657660961151123
2010-06-17,4.274980068206787,4.274980068206787,4.274980068206787,4.274980068206787,0.0,3.5657660961151123
2010-06-18,4.4252400398254395,4.132229804992676,4.376410007476807,4.256199836730957,70161644.0,3.550100803375244
2010-06-21,4.432759761810303,4.237410068511963,4.320059776306152,4.406459808349609,69451670.0,3.6754329204559326
2010-06-22,4.545450210571289,4.368899822235107,4.406459808349609,4.489109992980957,78920766.0,3.7443716526031494
2010-06-23,4.564239978790283,4.406459808349609,4.492859840393066,4.545450210571289,67427749.0,3.791365385055542
2010-06-24,4.635610103607178,4.43651008605957,4.492859840393066,4.4552998542785645,63114997.0,3.7161707878112793
2010-06-25,4.406459808349609,4.244929790496826,4.406459808349609,4.2712202072143555,42663490.0,3.5626299381256104
2010-06-28,4.320059776306152,4.143499851226807,4.252439975738525,4.1547698974609375,23409678.0,3.465498447418213
2010-06-29,4.214879989624023,3.8429698944091797,4.177309989929199,3.850490093231201,39456784.0,3.211698055267334
2010-06-30,3.8241899013519287,3.6250898838043213,3.8241899013519287,3.6438798904418945,30831861.0,3.039364814758301
2010-07-01,3.737790107727051,3.610069990158081,3.6438798904418945,3.677690029144287,20336689.0,3.067565441131592
2010-07-02,3.7114899158477783,3.37716007232666,3.658900022506714,3.640120029449463,33071572.0,3.036228656768799
2010-07-05,3.6063098907470703,3.4598000049591064,3.6063098907470703,3.5011301040649414,16104418.0,2.9202966690063477
2010-07-06,3.794140100479126,3.531179904937744,3.542449951171875,3.677690029144287,36206484.0,3.067565441131592
2010-07-07,3.812920093536377,3.688960075378418,3.715250015258789,3.7302799224853516,35912381.0,3.1114308834075928
2010-07-08,3.7603299617767334,3.617579936981201,3.7302799224853516,3.6438798904418945,21258625.0,3.039364814758301
2010-07-09,3.8241899013519287,3.647629976272583,3.6814401149749756,3.7866299152374268,34202991.0,3.1584322452545166
2010-07-12,3.8580000400543213,3.7302799224853516,3.7528200149536133,3.8241899013519287,27917107.0,3.18976092338562
2010-07-13,3.7903800010681152,3.6626598834991455,3.7903800010681152,3.6927099227905273,24691282.0,3.0800936222076416
2010-07-14,3.782870054244995,3.6814401149749756,3.6814401149749756,3.7415499687194824,21250655.0,3.120831251144409
2010-07-15,3.812920093536377,3.6438798904418945,3.7565701007843018,3.6626598834991455,24055013.0,3.0550291538238525
2010-07-16,3.6551499366760254,3.5161499977111816,3.5837700366973877,3.621340036392212,20432529.0,3.020563840866089
2010-07-19,3.7002298831939697,3.542449951171875,3.5574800968170166,3.688960075378418,17026961.0,3.076965808868408
2010-07-20,3.8091700077056885,3.73403000831604,3.775360107421875,3.782870054244995,34028079.0,3.1552960872650146
2010-07-21,3.9256200790405273,3.7490599155426025,3.794140100479126,3.8580000400543213,53009209.0,3.2179617881774902
2010-07-22,3.9331300258636475,3.8091700077056885,3.8241899013519287,3.9030799865722656,40506160.0,3.255563497543335
2010-07-23,3.9105899333953857,3.8241899013519287,3.9105899333953857,3.8580000400543213,25335781.0,3.2179617881774902
2010-07-26,3.955670118331909,3.850490093231201,3.8580000400543213,3.9143500328063965,31011764.0,3.2649641036987305
2010-07-27,4.102180004119873,3.8918099403381348,3.9218599796295166,3.94815993309021,67560340.0,3.2931647300720215
2010-07-28,3.9969899654388428,3.812920093536377,3.899319887161255,3.9932401180267334,57698932.0,3.330766201019287
2010-07-29,4.038320064544678,3.850490093231201,3.9631900787353516,3.966939926147461,46921700.0,3.3088290691375732
2010-07-30,3.9969899654388428,3.888050079345703,3.9444000720977783,3.9331300258636475,27378590.0,3.280628204345703
2010-08-02,4.012020111083984,3.9068400859832764,3.918109893798828,4.0082597732543945,34884730.0,3.343294143676758
2010-08-03,4.094669818878174,3.94064998626709,4.019529819488525,3.966939926147461,54183993.0,3.3088290691375732
2010-08-04,4.0082597732543945,3.850490093231201,3.9105899333953857,3.9969899654388428,44461716.0,3.3338937759399414
2010-08-05,4.012020111083984,3.9143500328063965,3.9894800186157227,3.9631900787353516,32926616.0,3.305701732635498
2010-08-06,4.012020111083984,3.8767800331115723,3.94064998626709,4.0082597732543945,39697067.0,3.343294143676758
2010-08-09,4.102180004119873,4.0082597732543945,4.015779972076416,4.07588005065918,49559271.0,3.3996963500976562
2010-08-10,4.173550128936768,3.918109893798828,4.120960235595703,3.9218599796295166,47853890.0,3.271228075027466
2010-08-11,3.94815993309021,3.861759901046753,3.8767800331115723,3.9218599796295166,26978507.0,3.271228075027466
2010-08-12,3.899319887161255,3.7791099548339844,3.869270086288452,3.7978999614715576,33645925.0,3.167832851409912
2010-08-13,3.83171010017395,3.7528200149536133,3.794140100479126,3.8279500007629395,24718371.0,3.1928975582122803
2010-08-16,3.9218599796295166,3.812920093536377,3.8204400539398193,3.9143500328063965,26925786.0,3.2649641036987305
2010-08-17,4.07588005065918,3.8918099403381348,3.9218599796295166,4.038320064544678,55080088.0,3.3683674335479736
2010-08-18,4.151010036468506,3.7565701007843018,4.027050018310547,4.102180004119873,86338775.0,3.421632766723633
2010-08-19,4.124720096588135,4.030799865722656,4.0683698654174805,4.079639911651611,44359128.0,3.402832269668579
2010-08-20,4.1547698974609375,4.030799865722656,4.05709981918335,4.079639911651611,48183789.0,3.402832269668579
2010-08-23,4.222390174865723,4.027050018310547,4.113450050354004,4.177309989929199,62211043.0,3.484299421310425
2010-08-24,4.244929790496826,4.0871500968933105,4.1697998046875,4.143499851226807,51025562.0,3.4560980796813965
2010-08-25,4.113450050354004,3.978209972381592,4.113450050354004,3.9969899654388428,39063018.0,3.3338937759399414
2010-08-26,4.038320064544678,3.9519200325012207,4.019529819488525,3.9707000255584717,21487392.0,3.3119659423828125
2010-08-27,3.9744598865509033,3.9068400859832764,3.9707000255584717,3.959429979324341,18745580.0,3.302565336227417
2010-08-30,4.045829772949219,3.9744598865509033,4.0007500648498535,4.030799865722656,29382565.0,3.3620946407318115
2010-08-31,4.023290157318115,3.9444000720977783,4.019529819488525,3.9744598865509033,28350049.0,3.3151018619537354
2010-09-01,4.030799865722656,3.861759901046753,3.9894800186157227,3.9218599796295166,30544424.0,3.271228075027466
2010-09-02,4.023290157318115,3.918109893798828,3.9519200325012207,4.004509925842285,35026172.0,3.3401663303375244
2010-09-03,4.07588005065918,3.978209972381592,4.004509925842285,4.045829772949219,40148717.0,3.37463116645813
2010-09-06,4.07588005065918,3.9894800186157227,4.042069911956787,4.07213020324707,41664561.0,3.3965682983398438
2010-09-07,4.090909957885742,4.0007500648498535,4.083399772644043,4.045829772949219,27609236.0,3.37463116645813
2010-09-08,4.027050018310547,3.9519200325012207,4.027050018310547,3.9932401180267334,31905826.0,3.330766201019287
2010-09-09,4.0082597732543945,3.8655099868774414,4.0007500648498535,3.873029947280884,37571960.0,3.2304985523223877
2010-09-10,3.9068400859832764,3.775360107421875,3.869270086288452,3.8655099868774414,23436849.0,3.224226236343384
2010-09-13,3.9218599796295166,3.8429698944091797,3.869270086288452,3.9105899333953857,19393670.0,3.2618277072906494
2010-09-14,3.955670118331909,3.869270086288452,3.94064998626709,3.8955700397491455,21678396.0,3.2492992877960205
2010-09-15,3.8842999935150146,3.7866299152374268,3.8842999935150146,3.8054099082946777,22500810.0,3.1740970611572266
2010-09-16,3.8429698944091797,3.6927099227905273,3.775360107421875,3.73403000831604,24155823.0,3.1145589351654053
2010-09-17,3.7791099548339844,3.722759962081909,3.737790107727051,3.73403000831604,12238129.0,3.1145589351654053
2010-09-20,3.7678399085998535,3.6551499366760254,3.73403000831604,3.6551499366760254,11941353.0,3.048764705657959
2010-09-21,3.6927099227905273,3.636359930038452,3.6664199829101562,3.6701700687408447,7852423.0,3.061293125152588
2010-09-27,3.812920093536377,3.7114899158477783,3.7114899158477783,3.7791099548339844,12813917.0,3.1521596908569336
2010-09-28,3.775360107421875,3.6851999759674072,3.7716000080108643,3.7114899158477783,11383635.0,3.0957581996917725
2010-09-29,3.745300054550171,3.6626598834991455,3.707740068435669,3.6851999759674072,11625334.0,3.0738296508789062
2010-09-30,3.7415499687194824,3.6513900756835938,3.6626598834991455,3.7302799224853516,9336187.0,3.1114308834075928
2010-10-08,3.8279500007629395,3.737790107727051,3.775360107421875,3.794140100479126,18400468.0,3.16469669342041
2010-10-11,3.8542399406433105,3.7603299617767334,3.7978999614715576,3.8467299938201904,25584300.0,3.208561897277832
2010-10-12,3.8542399406433105,3.794140100479126,3.8542399406433105,3.8204400539398193,21757556.0,3.186633348464966
2010-10-13,3.8955700397491455,3.801650047302246,3.801650047302246,3.8955700397491455,32876325.0,3.2492992877960205
2010-10-14,3.873029947280884,3.745300054550171,3.869270086288452,3.745300054550171,33566323.0,3.1239593029022217
2010-10-15,3.812920093536377,3.677690029144287,3.745300054550171,3.7791099548339844,33706228.0,3.1521596908569336
2010-10-18,3.812920093536377,3.6664199829101562,3.801650047302246,3.775360107421875,30956592.0,3.1490321159362793
2010-10-19,3.8955700397491455,3.8054099082946777,3.8054099082946777,3.8918099403381348,38526899.0,3.2461633682250977
2010-10-20,3.8467299938201904,3.7565701007843018,3.812920093536377,3.8091700077056885,34794533.0,3.1772329807281494
2010-10-21,3.8955700397491455,3.764090061187744,3.812920093536377,3.869270086288452,39024499.0,3.227362632751465
2010-10-22,3.880539894104004,3.8204400539398193,3.850490093231201,3.861759901046753,24701424.0,3.2210981845855713
2010-10-25,3.929379940032959,3.850490093231201,3.9105899333953857,3.918109893798828,41523978.0,3.2681000232696533
2010-10-26,3.936889886856079,3.8392200469970703,3.9256200790405273,3.9256200790405273,40146093.0,3.274364471435547
2010-10-27,4.07588005065918,3.888050079345703,3.929379940032959,3.9819700717926025,74854974.0,3.3213658332824707
2010-10-28,3.9969899654388428,3.8842999935150146,3.9932401180267334,3.9218599796295166,32195274.0,3.271228075027466
2010-10-29,3.9969899654388428,3.8842999935150146,3.9932401180267334,3.899319887161255,27449870.0,3.252427339553833
2010-11-01,3.9631900787353516,3.8842999935150146,3.929379940032959,3.9444000720977783,38111252.0,3.2900283336639404
2010-11-02,3.9969899654388428,3.9068400859832764,3.959429979324341,3.936889886856079,44680599.0,3.283764123916626
2010-11-03,3.9969899654388428,3.929379940032959,3.959429979324341,3.978209972381592,42442342.0,3.3182294368743896
2010-11-04,4.045829772949219,3.9631900787353516,4.012020111083984,3.9932401180267334,48926378.0,3.330766201019287
2010-11-05,4.038320064544678,3.966939926147461,4.027050018310547,4.034560203552246,52163191.0,3.365231513977051
2010-11-08,4.1547698974609375,4.019529819488525,4.034560203552246,4.124720096588135,67158905.0,3.4404337406158447
2010-11-09,4.132229804992676,4.030799865722656,4.132229804992676,4.07588005065918,51500114.0,3.3996963500976562
2010-11-10,4.222390174865723,4.038320064544678,4.049590110778809,4.192339897155762,72893761.0,3.496835708618164
2010-11-11,4.237410068511963,4.07588005065918,4.1697998046875,4.079639911651611,65229240.0,3.402832269668579
2010-11-12,4.350110054016113,4.034560203552246,4.05709981918335,4.105939865112305,122163125.0,3.424769163131714
2010-11-15,4.166039943695068,3.9444000720977783,4.019529819488525,4.162280082702637,62492656.0,3.4717624187469482
2010-11-16,4.244929790496826,3.9444000720977783,4.132229804992676,4.019529819488525,76842500.0,3.352694272994995
2010-11-17,4.0007500648498535,3.7002298831939697,3.94815993309021,3.7190101146698,44388203.0,3.1020309925079346
2010-11-18,3.7978999614715576,3.6438798904418945,3.737790107727051,3.737790107727051,22501920.0,3.1176950931549072
2010-11-19,3.7866299152374268,3.647629976272583,3.764090061187744,3.7603299617767334,24810779.0,3.13649582862854
2010-11-22,3.83171010017395,3.688960075378418,3.722759962081909,3.775360107421875,23632328.0,3.1490321159362793
2010-11-23,3.7716000080108643,3.5950400829315186,3.764090061187744,3.6513900756835938,22081484.0,3.045628786087036
2010-11-24,3.72652006149292,3.6138200759887695,3.6138200759887695,3.707740068435669,20910821.0,3.09263014793396
2010-11-25,3.775360107421875,3.7002298831939697,3.7490599155426025,3.7565701007843018,23475491.0,3.133359909057617
2010-11-26,3.7528200149536133,3.647629976272583,3.73403000831604,3.6814401149749756,24366412.0,3.0706934928894043
2010-11-29,3.7190101146698,3.6326100826263428,3.6814401149749756,3.703979969024658,16780803.0,3.089493989944458
2010-11-30,3.7114899158477783,3.4860999584198,3.703979969024658,3.5574800968170166,25335148.0,2.9672985076904297
2010-12-01,3.6138200759887695,3.534940004348755,3.5649900436401367,3.5762600898742676,14054396.0,2.9829628467559814
2010-12-02,3.658900022506714,3.591279983520508,3.6063098907470703,3.6025500297546387,16827393.0,3.0048911571502686
2010-12-03,3.610069990158081,3.5086400508880615,3.6025500297546387,3.561229944229126,14190794.0,2.970426321029663
2010-12-06,3.737790107727051,3.5875298976898193,3.621340036392212,3.5950400829315186,25461838.0,2.998626947402954
2010-12-07,3.5875298976898193,3.49360990524292,3.531179904937744,3.5837700366973877,12821094.0,2.989226818084717
2010-12-08,3.5837700366973877,3.5161499977111816,3.5837700366973877,3.5386900901794434,17387356.0,2.9516255855560303
2010-12-09,3.534940004348755,3.4860999584198,3.523669958114624,3.4898600578308105,11745090.0,2.9108965396881104
2010-12-10,3.534940004348755,3.463560104370117,3.4898600578308105,3.5199100971221924,10087699.0,2.9359612464904785
2010-12-13,3.5199100971221924,3.5199100971221924,3.5199100971221924,3.5199100971221924,0.0,2.9359612464904785
2010-12-14,3.658900022506714,3.572499990463257,3.6025500297546387,3.5950400829315186,26244051.0,2.998626947402954
2010-12-15,3.617579936981201,3.568739891052246,3.5875298976898193,3.5875298976898193,16988974.0,2.9923629760742188
2010-12-16,3.782870054244995,3.6626598834991455,3.6626598834991455,3.6814401149749756,39844914.0,3.0706934928894043
2010-12-17,3.8091700077056885,3.7002298831939697,3.73403000831604,3.715250015258789,26131730.0,3.0988943576812744
2010-12-20,3.7528200149536133,3.531179904937744,3.722759962081909,3.6063098907470703,24414610.0,3.0080270767211914
2010-12-21,3.647629976272583,3.572499990463257,3.5875298976898193,3.640120029449463,15288800.0,3.036228656768799
2010-12-22,3.6326100826263428,3.568739891052246,3.6326100826263428,3.5762600898742676,13110419.0,2.9829628467559814
2010-12-23,3.568739891052246,3.5011301040649414,3.568739891052246,3.512399911880493,12751499.0,2.929696559906006
2010-12-24,3.553719997406006,3.49360990524292,3.49360990524292,3.512399911880493,9779322.0,2.929696559906006
2010-12-27,3.534940004348755,3.3996999263763428,3.4973700046539307,3.4297499656677246,13121258.0,2.8607585430145264
2010-12-28,3.4372599124908447,3.3132998943328857,3.4372599124908447,3.3320798873901367,11744690.0,2.779291868209839
2010-12-29,3.380919933319092,3.3057799339294434,3.3320798873901367,3.37716007232666,6254707.0,2.8168931007385254
2010-12-30,3.37716007232666,3.3132998943328857,3.3546199798583984,3.369649887084961,7502676.0,2.810628890991211
2010-12-31,3.4410200119018555,3.3658900260925293,3.3658900260925293,3.4335100650787354,8359537.0,2.8638949394226074
2011-01-04,3.4598000049591064,3.380919933319092,3.4522900581359863,3.4485299587249756,9576747.0,2.8764231204986572
2011-01-05,3.4598000049591064,3.4109699726104736,3.4410200119018555,3.4485299587249756,8447505.0,2.8764231204986572
2011-01-06,3.474829912185669,3.4222400188446045,3.4485299587249756,3.456049919128418,8351505.0,2.882695198059082
2011-01-07,3.49360990524292,3.4260001182556152,3.4598000049591064,3.482340097427368,11399405.0,2.9046237468719482
2011-01-10,3.504879951477051,3.4034600257873535,3.482340097427368,3.4785900115966797,13614934.0,2.901496171951294
2011-01-11,3.5950400829315186,3.395940065383911,3.4522900581359863,3.5762600898742676,23684828.0,2.9829628467559814
2011-01-12,3.6025500297546387,3.5086400508880615,3.5574800968170166,3.5574800968170166,23202415.0,2.9672985076904297
2011-01-13,3.580009937286377,3.4710700511932373,3.5386900901794434,3.474829912185669,10808071.0,2.898359775543213
2011-01-14,3.444780111312866,3.3621299266815186,3.4372599124908447,3.37716007232666,10206206.0,2.8168931007385254
2011-01-17,3.3433499336242676,3.2607100009918213,3.3433499336242676,3.2682199478149414,10042221.0,2.7260260581970215
2011-01-18,3.2757298946380615,3.234410047531128,3.2682199478149414,3.2682199478149414,4547193.0,2.7260260581970215
2011-01-19,3.3245699405670166,3.2644600868225098,3.2869999408721924,3.320810079574585,5257867.0,2.7698915004730225
2011-01-20,3.3358399868011475,3.166790008544922,3.3132998943328857,3.1705501079559326,8878424.0,2.644559860229492
2011-01-21,3.211869955062866,3.125469923019409,3.1592800617218018,3.185570001602173,6444747.0,2.657087564468384
2011-01-24,3.211869955062866,3.148010015487671,3.1780600547790527,3.1517701148986816,6426701.0,2.6288952827453613
2011-01-25,3.174299955368042,3.1029300689697266,3.174299955368042,3.1142001152038574,4736294.0,2.597557544708252
2011-01-26,3.174299955368042,3.1217100620269775,3.1217100620269775,3.166790008544922,4409070.0,2.641423225402832
2011-01-27,3.204360008239746,3.1142001152038574,3.14424991607666,3.185570001602173,7294747.0,2.657087564468384
2011-01-28,3.230649948120117,3.163029909133911,3.1705501079559326,3.223140001296997,5968470.0,2.688424825668335
2011-01-31,3.2869999408721924,3.185570001602173,3.1930899620056152,3.2682199478149414,7855873.0,2.7260260581970215
2011-02-01,3.2982699871063232,3.234410047531128,3.2982699871063232,3.2569499015808105,5622141.0,2.716625690460205
2011-02-09,3.2682199478149414,3.1893301010131836,3.223140001296997,3.211869955062866,6520143.0,2.6790246963500977
2011-02-10,3.290760040283203,3.215630054473877,3.215630054473877,3.2794899940490723,8257380.0,2.735426187515259
2011-02-11,3.3057799339294434,3.2644600868225098,3.283250093460083,3.302030086517334,9763209.0,2.7542271614074707
2011-02-14,3.4184799194335938,3.3057799339294434,3.3057799339294434,3.37716007232666,18119307.0,2.8168931007385254
2011-02-15,3.4034600257873535,3.3471100330352783,3.3471100330352783,3.358380079269409,15298849.0,2.8012290000915527
2011-02-16,3.4034600257873535,3.3132998943328857,3.339590072631836,3.3996999263763428,13465537.0,2.835693359375
2011-02-17,3.523669958114624,3.4034600257873535,3.4222400188446045,3.4260001182556152,19610743.0,2.857630729675293
2011-02-18,3.4147300720214844,3.3546199798583984,3.4034600257873535,3.3621299266815186,11448183.0,2.804356575012207
2011-02-21,3.3996999263763428,3.3358399868011475,3.3358399868011475,3.3996999263763428,11009047.0,2.835693359375
2011-02-22,3.4335100650787354,3.3132998943328857,3.4222400188446045,3.3658900260925293,16443259.0,2.807492971420288
2011-02-23,3.5161499977111816,3.3471100330352783,3.3621299266815186,3.482340097427368,32492225.0,2.9046237468719482
2011-02-24,3.523669958114624,3.4260001182556152,3.4485299587249756,3.5161499977111816,19033914.0,2.9328250885009766
2011-02-25,3.5762600898742676,3.4598000049591064,3.5086400508880615,3.5199100971221924,25914766.0,2.9359612464904785
2011-02-28,3.72652006149292,3.49360990524292,3.534940004348755,3.6739299297332764,52896857.0,3.06442928314209
2011-03-01,3.7716000080108643,3.610069990158081,3.6551499366760254,3.737790107727051,44658688.0,3.1176950931549072
2011-03-02,3.7114899158477783,3.6138200759887695,3.688960075378418,3.6927099227905273,26118945.0,3.0800936222076416
2011-03-03,3.918109893798828,3.610069990158081,3.850490093231201,3.617579936981201,77018011.0,3.017427444458008
2011-03-04,3.6138200759887695,3.531179904937744,3.534940004348755,3.6063098907470703,25839248.0,3.0080270767211914
2011-03-07,3.6814401149749756,3.5762600898742676,3.6063098907470703,3.6739299297332764,24928402.0,3.06442928314209
2011-03-08,3.6814401149749756,3.6138200759887695,3.6701700687408447,3.636359930038452,12191667.0,3.0330917835235596
2011-03-09,3.6438798904418945,3.561229944229126,3.628849983215332,3.5837700366973877,17700260.0,2.989226818084717
2011-03-10,3.636359930038452,3.549959897994995,3.5837700366973877,3.621340036392212,18228537.0,3.020563840866089
2011-03-11,3.610069990158081,3.512399911880493,3.5875298976898193,3.5161499977111816,22025821.0,2.9328250885009766
2011-03-14,3.5199100971221924,3.4372599124908447,3.49360990524292,3.4785900115966797,22644390.0,2.901496171951294
2011-03-15,3.504879951477051,3.3846700191497803,3.463560104370117,3.4522900581359863,18594397.0,2.87955904006958
2011-03-16,3.5386900901794434,3.474829912185669,3.474829912185669,3.5274200439453125,15844761.0,2.942225456237793
2011-03-17,3.5011301040649414,3.4109699726104736,3.49360990524292,3.4297499656677246,13668824.0,2.8607585430145264
2011-03-18,3.4710700511932373,3.4260001182556152,3.4485299587249756,3.4522900581359863,8039335.0,2.87955904006958
2011-03-21,3.5011301040649414,3.4297499656677246,3.4335100650787354,3.463560104370117,9072732.0,2.8889594078063965
2011-03-22,3.4898600578308105,3.4335100650787354,3.482340097427368,3.474829912185669,7627511.0,2.898359775543213
2011-03-23,3.512399911880493,3.444780111312866,3.474829912185669,3.504879951477051,11457386.0,2.92342472076416
2011-03-24,3.523669958114624,3.467319965362549,3.5161499977111816,3.5086400508880615,12487346.0,2.926560640335083
2011-03-25,3.531179904937744,3.4785900115966797,3.5161499977111816,3.5086400508880615,12520195.0,2.926560640335083
2011-03-28,3.591279983520508,3.5086400508880615,3.5086400508880615,3.549959897994995,19145987.0,2.9610254764556885
2011-03-29,3.5837700366973877,3.534940004348755,3.561229944229126,3.5386900901794434,16859452.0,2.9516255855560303
2011-03-30,3.553719997406006,3.4372599124908447,3.5386900901794434,3.444780111312866,12869212.0,2.873295307159424
2011-03-31,3.444780111312866,3.444780111312866,3.444780111312866,3.444780111312866,0.0,2.873295307159424
2011-04-01,3.5011301040649414,3.3996999263763428,3.4184799194335938,3.4973700046539307,10704642.0,2.9171602725982666
2011-04-06,3.504879951477051,3.4485299587249756,3.474829912185669,3.467319965362549,9376668.0,2.8920955657958984
2011-04-07,3.49360990524292,3.4485299587249756,3.474829912185669,3.482340097427368,9007968.0,2.9046237468719482
2011-04-08,3.553719997406006,3.4485299587249756,3.4785900115966797,3.5274200439453125,14179970.0,2.942225456237793
2011-04-11,3.5274200439453125,3.4785900115966797,3.5199100971221924,3.4785900115966797,11736214.0,2.901496171951294
2011-04-12,3.531179904937744,3.456049919128418,3.4710700511932373,3.5011301040649414,10600544.0,2.9202966690063477
2011-04-13,3.5837700366973877,3.49360990524292,3.512399911880493,3.5762600898742676,21456984.0,2.9829628467559814
2011-04-14,3.580009937286377,3.531179904937744,3.5762600898742676,3.5386900901794434,13592233.0,2.9516255855560303
2011-04-15,3.5875298976898193,3.49360990524292,3.5386900901794434,3.568739891052246,14465385.0,2.9766902923583984
2011-04-18,3.5649900436401367,3.5161499977111816,3.561229944229126,3.542449951171875,11962357.0,2.9547617435455322
2011-04-19,3.5274200439453125,3.444780111312866,3.5274200439453125,3.512399911880493,15279549.0,2.929696559906006
2011-04-20,3.6701700687408447,3.463560104370117,3.4973700046539307,3.6326100826263428,46706411.0,3.0299644470214844
2011-04-21,3.6739299297332764,3.580009937286377,3.628849983215332,3.6664199829101562,33792090.0,3.0581650733947754
2011-04-22,3.7528200149536133,3.617579936981201,3.636359930038452,3.745300054550171,50259552.0,3.1239593029022217
2011-04-25,3.745300054550171,3.745300054550171,3.745300054550171,3.745300054550171,0.0,3.1239593029022217
2011-04-26,3.715250015258789,3.5875298976898193,3.6626598834991455,3.658900022506714,29438262.0,3.0518925189971924
2011-04-27,3.8655099868774414,3.6551499366760254,3.6739299297332764,3.8204400539398193,76102520.0,3.186633348464966
2011-04-28,3.8241899013519287,3.6138200759887695,3.8241899013519287,3.6513900756835938,44528519.0,3.045628786087036
2011-04-29,3.812920093536377,3.580009937286377,3.658900022506714,3.782870054244995,37945247.0,3.1552960872650146
2011-05-03,3.9819700717926025,3.722759962081909,3.764090061187744,3.94815993309021,66602233.0,3.2931647300720215
2011-05-04,4.027050018310547,3.8429698944091797,3.94064998626709,3.9105899333953857,56070917.0,3.2618277072906494
2011-05-05,4.019529819488525,3.8241899013519287,3.9030799865722656,3.9068400859832764,53451988.0,3.258699655532837
2011-05-06,3.94064998626709,3.801650047302246,3.850490093231201,3.9218599796295166,36278800.0,3.271228075027466
2011-05-09,4.012020111083984,3.888050079345703,3.9218599796295166,3.9631900787353516,35982403.0,3.305701732635498
2011-05-10,3.9932401180267334,3.8542399406433105,3.9744598865509033,3.8842999935150146,41377103.0,3.239899158477783
2011-05-11,4.113450050354004,3.8542399406433105,3.8580000400543213,4.034560203552246,79854050.0,3.365231513977051
2011-05-12,4.090909957885742,3.9256200790405273,3.9819700717926025,3.9519200325012207,46857287.0,3.2963011264801025
2011-05-13,4.0871500968933105,3.936889886856079,3.959429979324341,4.038320064544678,50803673.0,3.3683674335479736
2011-05-16,4.151010036468506,3.978209972381592,4.049590110778809,4.0871500968933105,58086998.0,3.4090967178344727
2011-05-17,4.1697998046875,3.9068400859832764,4.0608601570129395,3.9143500328063965,51188684.0,3.2649641036987305
2011-05-18,3.9256200790405273,3.794140100479126,3.8767800331115723,3.8580000400543213,36633823.0,3.2179617881774902
2011-05-19,3.94064998626709,3.8241899013519287,3.880539894104004,3.869270086288452,21837192.0,3.227362632751465
2011-05-20,3.9068400859832764,3.812920093536377,3.850490093231201,3.8354599475860596,16011275.0,3.1991615295410156
2011-05-23,3.8580000400543213,3.6626598834991455,3.8279500007629395,3.6626598834991455,24789134.0,3.0550291538238525
2011-05-24,3.7302799224853516,3.561229944229126,3.628849983215332,3.722759962081909,18909197.0,3.105158805847168
2011-05-25,3.737790107727051,3.531179904937744,3.737790107727051,3.542449951171875,20149170.0,2.9547617435455322
2011-05-26,3.6927099227905273,3.572499990463257,3.572499990463257,3.610069990158081,26135079.0,3.0111634731292725
2011-05-27,3.6739299297332764,3.5574800968170166,3.617579936981201,3.6138200759887695,15995271.0,3.014291524887085
2011-05-30,3.640120029449463,3.388430118560791,3.621340036392212,3.4260001182556152,21291051.0,2.857630729675293
2011-05-31,3.482340097427368,3.3921899795532227,3.4184799194335938,3.4785900115966797,14229361.0,2.901496171951294
2011-06-01,3.572499990463257,3.456049919128418,3.474829912185669,3.5011301040649414,13861246.0,2.9202966690063477
2011-06-02,3.5011301040649414,3.4184799194335938,3.456049919128418,3.4973700046539307,11706190.0,2.9171602725982666
2011-06-03,3.677690029144287,3.5161499977111816,3.5199100971221924,3.6701700687408447,27961107.0,3.061293125152588
2011-06-07,3.688960075378418,3.6025500297546387,3.636359930038452,3.6626598834991455,10101728.0,3.0550291538238525
2011-06-08,3.6927099227905273,3.568739891052246,3.6626598834991455,3.647629976272583,9777350.0,3.042492389678955
2011-06-09,3.640120029449463,3.5199100971221924,3.617579936981201,3.531179904937744,11015779.0,2.945361375808716
2011-06-10,3.531179904937744,3.4109699726104736,3.523669958114624,3.4860999584198,12956728.0,2.90775990486145
2011-06-13,3.5161499977111816,3.4335100650787354,3.4860999584198,3.4860999584198,5212254.0,2.90775990486145
2011-06-14,3.5875298976898193,3.456049919128418,3.4598000049591064,3.5649900436401367,7899527.0,2.973562240600586
2011-06-15,3.568739891052246,3.4860999584198,3.553719997406006,3.49360990524292,7841708.0,2.9140243530273438
2011-06-16,3.4785900115966797,3.3996999263763428,3.4785900115966797,3.4034600257873535,9647183.0,2.8388302326202393
2011-06-17,3.4184799194335938,3.2081100940704346,3.4034600257873535,3.241919994354248,19240936.0,2.7040891647338867
2011-06-20,3.37716007232666,3.211869955062866,3.226900100708008,3.2794899940490723,12255895.0,2.735426187515259
2011-06-21,3.317049980163574,3.253190040588379,3.2757298946380615,3.309540033340454,7211294.0,2.760491132736206
2011-06-22,3.309540033340454,3.1930899620056152,3.3057799339294434,3.2494399547576904,10191914.0,2.7103617191314697
2011-06-23,3.3057799339294434,3.1930899620056152,3.223140001296997,3.290760040283203,10061071.0,2.7448267936706543
2011-06-24,3.407210111618042,3.253190040588379,3.271980047225952,3.3621299266815186,19724914.0,2.804356575012207
2011-06-27,3.3996999263763428,3.339590072631836,3.358380079269409,3.358380079269409,10370728.0,2.8012290000915527
2011-06-28,3.369649887084961,3.328320026397705,3.3621299266815186,3.3621299266815186,7338093.0,2.804356575012207
2011-06-29,3.4335100650787354,3.328320026397705,3.37716007232666,3.3621299266815186,15108622.0,2.804356575012207
2011-06-30,3.4147300720214844,3.3320798873901367,3.339590072631836,3.380919933319092,9369641.0,2.8200294971466064
2011-07-01,3.4109699726104736,3.350860118865967,3.3658900260925293,3.3621299266815186,7270805.0,2.804356575012207
2011-07-04,3.4485299587249756,3.358380079269409,3.358380079269409,3.444780111312866,13834334.0,2.873295307159424
2011-07-05,3.4598000049591064,3.4147300720214844,3.444780111312866,3.4522900581359863,9418094.0,2.87955904006958
2011-07-06,3.4898600578308105,3.395940065383911,3.4410200119018555,3.4335100650787354,13500287.0,2.8638949394226074
2011-07-07,3.4522900581359863,3.3621299266815186,3.4147300720214844,3.4372599124908447,20889829.0,2.867022752761841
2011-07-08,3.4222400188446045,3.3733999729156494,3.4147300720214844,3.3996999263763428,11204264.0,2.835693359375
2011-07-11,3.4184799194335938,3.3358399868011475,3.3921899795532227,3.395940065383911,9951130.0,2.8325576782226562
2011-07-12,3.3921899795532227,3.2945098876953125,3.380919933319092,3.3057799339294434,13121623.0,2.757354974746704
2011-07-13,3.3471100330352783,3.302030086517334,3.302030086517334,3.3471100330352783,9580066.0,2.7918286323547363
2011-07-14,3.3996999263763428,3.339590072631836,3.3433499336242676,3.388430118560791,10245841.0,2.826293706893921
2011-07-15,3.4710700511932373,3.3621299266815186,3.4034600257873535,3.467319965362549,18694363.0,2.8920955657958984
2011-07-18,3.5274200439453125,3.4297499656677246,3.463560104370117,3.444780111312866,14409698.0,2.873295307159424
2011-07-19,3.561229944229126,3.444780111312866,3.467319965362549,3.5086400508880615,28196947.0,2.926560640335083
2011-07-20,3.6063098907470703,3.504879951477051,3.561229944229126,3.523669958114624,24454878.0,2.9390971660614014
2011-07-21,3.572499990463257,3.49360990524292,3.504879951477051,3.4973700046539307,10791673.0,2.9171602725982666
2011-07-22,3.677690029144287,3.5086400508880615,3.512399911880493,3.5950400829315186,30193364.0,2.998626947402954
2011-07-25,3.640120029449463,3.456049919128418,3.59879994392395,3.504879951477051,19531136.0,2.92342472076416
2011-07-26,3.621340036392212,3.3846700191497803,3.531179904937744,3.6138200759887695,24608946.0,3.014291524887085
2011-07-27,3.7190101146698,3.561229944229126,3.591279983520508,3.6438798904418945,23001213.0,3.039364814758301
2011-07-28,3.6701700687408447,3.561229944229126,3.591279983520508,3.5950400829315186,10766640.0,2.998626947402954
2011-07-29,3.6438798904418945,3.553719997406006,3.5875298976898193,3.5875298976898193,15557430.0,2.9923629760742188
2011-08-01,3.7528200149536133,3.6138200759887695,3.6138200759887695,3.707740068435669,30943434.0,3.09263014793396
2011-08-02,4.004509925842285,3.775360107421875,3.775360107421875,3.9105899333953857,94508506.0,3.2618277072906494
2011-08-03,3.955670118331909,3.8392200469970703,3.9105899333953857,3.94064998626709,49177055.0,3.286900758743286
2011-08-04,4.128469944000244,3.8918099403381348,3.9105899333953857,3.9105899333953857,50974041.0,3.2618277072906494
2011-08-05,4.019529819488525,3.72652006149292,3.7565701007843018,3.985719919204712,52657727.0,3.324493408203125
2011-08-08,4.113450050354004,3.775360107421875,3.8955700397491455,3.8467299938201904,67366800.0,3.208561897277832
2011-08-09,3.9631900787353516,3.6701700687408447,3.737790107727051,3.9068400859832764,48045924.0,3.258699655532837
2011-08-10,4.132229804992676,3.9030799865722656,3.94815993309021,4.0007500648498535,54698914.0,3.3370304107666016
2011-08-11,4.135990142822266,3.9331300258636475,3.9444000720977783,4.090909957885742,57985973.0,3.4122328758239746
2011-08-12,4.162280082702637,4.012020111083984,4.132229804992676,4.023290157318115,37373103.0,3.3558309078216553
2011-08-15,4.158530235290527,3.9894800186157227,4.0082597732543945,4.0608601570129395,33130655.0,3.3871679306030273
2011-08-16,4.0683698654174805,3.8955700397491455,4.0683698654174805,3.929379940032959,39276377.0,3.2775003910064697
2011-08-17,3.9707000255584717,3.83171010017395,3.929379940032959,3.9519200325012207,19313800.0,3.2963011264801025
2011-08-18,3.9707000255584717,3.8767800331115723,3.9519200325012207,3.8918099403381348,17382218.0,3.2461633682250977
2011-08-19,3.94815993309021,3.782870054244995,3.8091700077056885,3.94064998626709,18106697.0,3.286900758743286
2011-08-22,3.9707000255584717,3.7603299617767334,3.9444000720977783,3.775360107421875,18793882.0,3.1490321159362793
2011-08-23,3.83171010017395,3.7415499687194824,3.7603299617767334,3.812920093536377,11880013.0,3.180360794067383
2011-08-24,3.8767800331115723,3.794140100479126,3.8580000400543213,3.8054099082946777,11405855.0,3.1740970611572266
2011-08-25,3.966939926147461,3.7866299152374268,3.8166799545288086,3.9631900787353516,17348166.0,3.305701732635498
2011-08-26,3.9819700717926025,3.9105899333953857,3.959429979324341,3.94815993309021,12786866.0,3.2931647300720215
2011-08-29,3.9444000720977783,3.6814401149749756,3.9444000720977783,3.6851999759674072,31866429.0,3.0738296508789062
2011-08-30,3.7490599155426025,3.5950400829315186,3.6814401149749756,3.6664199829101562,36384029.0,3.0581650733947754
2011-08-31,3.677690029144287,3.610069990158081,3.6326100826263428,3.6551499366760254,11213728.0,3.048764705657959
2011-09-01,3.703979969024658,3.6250898838043213,3.6551499366760254,3.6701700687408447,9888302.0,3.061293125152588
2011-09-02,3.688960075378418,3.474829912185669,3.677690029144287,3.6701700687408447,16724933.0,3.061293125152588
2011-09-05,3.59879994392395,3.49360990524292,3.568739891052246,3.5086400508880615,7595005.0,2.926560640335083
2011-09-06,3.4710700511932373,3.3320798873901367,3.4710700511932373,3.3921899795532227,16111733.0,2.8294296264648438
2011-09-07,3.463560104370117,3.3433499336242676,3.395940065383911,3.456049919128418,7854132.0,2.882695198059082
2011-09-08,3.4860999584198,3.395940065383911,3.474829912185669,3.3996999263763428,6112513.0,2.835693359375
2011-09-09,3.49360990524292,3.3471100330352783,3.4034600257873535,3.482340097427368,8918075.0,2.9046237468719482
2011-09-13,3.5011301040649414,3.3996999263763428,3.4222400188446045,3.4710700511932373,7830041.0,2.895223617553711
2011-09-14,3.523669958114624,3.3921899795532227,3.474829912185669,3.5161499977111816,9884871.0,2.9328250885009766
2011-09-15,3.534940004348755,3.4785900115966797,3.531179904937744,3.5011301040649414,5561152.0,2.9202966690063477
2011-09-16,3.5574800968170166,3.504879951477051,3.5462100505828857,3.523669958114624,6374555.0,2.9390971660614014
2011-09-19,3.5274200439453125,3.4372599124908447,3.5274200439453125,3.456049919128418,4840415.0,2.882695198059082
2011-09-20,3.474829912185669,3.3996999263763428,3.4109699726104736,3.474829912185669,5568576.0,2.898359775543213
2011-09-21,3.568739891052246,3.4222400188446045,3.4372599124908447,3.5386900901794434,8973926.0,2.9516255855560303
2011-09-22,3.5837700366973877,3.456049919128418,3.5462100505828857,3.4785900115966797,6991434.0,2.901496171951294
2011-09-23,3.49360990524292,3.407210111618042,3.4485299587249756,3.4335100650787354,7495438.0,2.8638949394226074
2011-09-26,3.4184799194335938,3.0916600227355957,3.4184799194335938,3.0916600227355957,61816144.0,2.5787570476531982
2011-09-27,3.0653600692749023,2.885050058364868,3.0653600692749023,2.9113399982452393,45809854.0,2.428351640701294
2011-09-28,2.9301300048828125,2.7836201190948486,2.9113399982452393,2.8812899589538574,37822883.0,2.403287410736084
2011-09-29,2.933880090713501,2.809920072555542,2.885050058364868,2.9188599586486816,35231082.0,2.434623956680298
2011-09-30,2.933880090713501,2.8437299728393555,2.896320104598999,2.877540111541748,10948683.0,2.4001593589782715
2011-10-10,2.877540111541748,2.877540111541748,2.877540111541748,2.877540111541748,0.0,2.4001593589782715
2011-10-11,2.9789600372314453,2.779860019683838,2.9676899909973145,2.836210012435913,21606482.0,2.3656857013702393
2011-10-12,2.9113399982452393,2.7648398876190186,2.828700065612793,2.903830051422119,14912641.0,2.4220879077911377
2011-10-13,2.952670097351074,2.8737800121307373,2.8925600051879883,2.92261004447937,12691071.0,2.4377524852752686
2011-10-14,2.92261004447937,2.8512399196624756,2.9188599586486816,2.877540111541748,8661016.0,2.4001593589782715
2011-10-17,2.91510009765625,2.8550000190734863,2.866270065307617,2.8812899589538574,8815404.0,2.403287410736084
2011-10-18,2.8737800121307373,2.731029987335205,2.8737800121307373,2.734790086746216,10867718.0,2.2810916900634766
2011-10-19,2.7723500728607178,2.663409948348999,2.738539934158325,2.670919895172119,11857729.0,2.2278175354003906
2011-10-20,2.7047300338745117,2.625839948654175,2.6596500873565674,2.6371099948883057,11941385.0,2.1996169090270996
2011-10-21,2.6408700942993164,2.4492900371551514,2.6108200550079346,2.4605600833892822,20571068.0,2.052356004714966
2011-10-24,2.509390115737915,2.415479898452759,2.4680700302124023,2.4830899238586426,12361276.0,2.07114839553833
2011-10-25,2.5807700157165527,2.471820116043091,2.4868500232696533,2.5544700622558594,16720498.0,2.1306865215301514
2011-10-26,2.5920400619506836,2.5244200229644775,2.5432000160217285,2.5619800090789795,19406326.0,2.136950731277466
2011-10-27,2.625839948654175,2.558229923248291,2.569499969482422,2.614569902420044,17607013.0,2.1808156967163086
2011-10-28,2.731029987335205,2.584520101547241,2.670919895172119,2.7047300338745117,35156597.0,2.2560181617736816
2011-10-31,2.8625099658966064,2.7084898948669434,2.719759941101074,2.836210012435913,42382261.0,2.3656857013702393
2011-11-01,2.817430019378662,2.723520040512085,2.809920072555542,2.7723500728607178,30552918.0,2.312420606613159
2011-11-02,2.8024001121520996,2.693459987640381,2.7047300338745117,2.798650026321411,19552919.0,2.334357261657715
2011-11-03,2.866270065307617,2.7761099338531494,2.798650026321411,2.809920072555542,28482910.0,2.3437576293945312
2011-11-04,2.847480058670044,2.779860019683838,2.821190118789673,2.8249399662017822,19324317.0,2.356285572052002
2011-11-07,2.8812899589538574,2.8024001121520996,2.828700065612793,2.8437299728393555,17496093.0,2.3719587326049805
2011-11-08,2.858750104904175,2.7836201190948486,2.8437299728393555,2.7836201190948486,13655306.0,2.3218209743499756
2011-11-09,2.847480058670044,2.742300033569336,2.7836201190948486,2.839970111846924,16364269.0,2.3688223361968994
2011-11-10,2.8136699199676514,2.761080026626587,2.8024001121520996,2.768589973449707,10200254.0,2.309283971786499
2011-11-11,2.9489099979400635,2.768589973449707,2.768589973449707,2.8887999057769775,30738169.0,2.4095513820648193
2011-11-14,2.9977500438690186,2.8737800121307373,2.907589912414551,2.9263699054718018,21516554.0,2.4408884048461914
2011-11-15,2.9564199447631836,2.8925600051879883,2.9188599586486816,2.9301300048828125,12490716.0,2.4440245628356934
2011-11-16,2.933880090713501,2.8249399662017822,2.9301300048828125,2.828700065612793,15178731.0,2.359421968460083
2011-11-17,2.9376399517059326,2.828700065612793,2.8437299728393555,2.907589912414551,17481976.0,2.4252235889434814
2011-11-18,2.9188599586486816,2.738539934158325,2.896320104598999,2.7836201190948486,23322569.0,2.3218209743499756
2011-11-21,2.971450090408325,2.738539934158325,2.7836201190948486,2.9676899909973145,27819209.0,2.475353956222534
2011-11-22,2.993989944458008,2.9000699520111084,2.933880090713501,2.963939905166626,21888332.0,2.4722259044647217
2011-11-23,2.9864799976348877,2.91510009765625,2.9676899909973145,2.9489099979400635,13689657.0,2.459689140319824
2011-11-24,3.0240399837493896,2.8625099658966064,2.9188599586486816,2.952670097351074,19085728.0,2.462825298309326
2011-11-25,2.9676899909973145,2.907589912414551,2.9601800441741943,2.9414000511169434,9711029.0,2.4534249305725098
2011-11-28,3.0278000831604004,2.92261004447937,2.9376399517059326,2.982719898223877,15475837.0,2.4878900051116943
2011-11-29,3.099169969558716,3.001499891281128,3.0090200901031494,3.069119930267334,27700407.0,2.5599563121795654
2011-11-30,3.125469923019409,2.9113399982452393,3.0728800296783447,2.9564199447631836,25737025.0,2.4659533500671387
2011-12-01,3.1029300689697266,2.9414000511169434,3.0540900230407715,2.952670097351074,41880412.0,2.462825298309326
2011-12-02,3.0165300369262695,2.8550000190734863,2.9601800441741943,2.907589912414551,22067556.0,2.4252235889434814
2011-12-05,2.9301300048828125,2.719759941101074,2.907589912414551,2.723520040512085,22702789.0,2.271691083908081
2011-12-06,2.734790086746216,2.6220901012420654,2.7047300338745117,2.712249994277954,15661328.0,2.2622907161712646
2011-12-07,2.712249994277954,2.712249994277954,2.712249994277954,2.712249994277954,0.0,2.2622907161712646
2011-12-08,2.731029987335205,2.5619800090789795,2.68218994140625,2.6897099018096924,16141843.0,2.243489980697632
2011-12-09,2.7047300338745117,2.633359909057617,2.6671700477600098,2.693459987640381,7177066.0,2.2466180324554443
2011-12-12,2.7047300338745117,2.595789909362793,2.7009799480438232,2.6408700942993164,6287441.0,2.2027530670166016
2011-12-13,2.6296000480651855,2.509390115737915,2.6296000480651855,2.5244200229644775,7137971.0,2.105621576309204
2011-12-14,2.588279962539673,2.509390115737915,2.516900062561035,2.5619800090789795,5721282.0,2.136950731277466
2011-12-15,2.6483800411224365,2.5244200229644775,2.5544700622558594,2.5920400619506836,12172929.0,2.1620235443115234
2011-12-16,2.67467999458313,2.569499969482422,2.6033101081848145,2.67467999458313,5447357.0,2.2309534549713135
2011-12-19,2.7047300338745117,2.595789909362793,2.6671700477600098,2.6972200870513916,6054463.0,2.2497544288635254
2011-12-20,2.7272698879241943,2.6596500873565674,2.6784400939941406,2.6972200870513916,5576128.0,2.2497544288635254
2011-12-21,2.738539934158325,2.5995500087738037,2.731029987335205,2.6033101081848145,5094628.0,2.171424150466919
2011-12-22,2.719759941101074,2.520659923553467,2.5995500087738037,2.670919895172119,8221254.0,2.2278175354003906
2011-12-23,2.7084898948669434,2.655900001525879,2.6596500873565674,2.67467999458313,5420021.0,2.2309534549713135
2011-12-26,2.723520040512085,2.67467999458313,2.67467999458313,2.68218994140625,7256662.0,2.237217664718628
2011-12-27,2.7009799480438232,2.5920400619506836,2.67467999458313,2.5920400619506836,4053262.0,2.1620235443115234
2011-12-28,2.6220901012420654,2.528170108795166,2.584520101547241,2.6033101081848145,4895127.0,2.171424150466919
2011-12-29,2.6296000480651855,2.5732500553131104,2.5920400619506836,2.6033101081848145,5289319.0,2.171424150466919
2011-12-30,2.6296000480651855,2.5995500087738037,2.6183300018310547,2.614569902420044,4592367.0,2.1808156967163086
2012-01-04,2.7761099338531494,2.633359909057617,2.633359909057617,2.7084898948669434,18615539.0,2.2591545581817627
2012-01-05,2.9489099979400635,2.7272698879241943,2.7272698879241943,2.8061599731445312,28654859.0,2.3406214714050293
2012-01-06,2.7911300659179688,2.5244200229644775,2.742300033569336,2.68218994140625,24623108.0,2.237217664718628
2012-01-09,2.8550000190734863,2.633359909057617,2.6859500408172607,2.8437299728393555,21499339.0,2.3719587326049805
2012-01-10,2.9601800441741943,2.7948899269104004,2.847480058670044,2.9301300048828125,32006048.0,2.4440245628356934
2012-01-11,2.92261004447937,2.8625099658966064,2.92261004447937,2.896320104598999,21947215.0,2.4158239364624023
2012-01-12,2.9601800441741943,2.847480058670044,2.8925600051879883,2.8512399196624756,15854307.0,2.3782224655151367
2012-01-13,2.8700199127197266,2.7460498809814453,2.8550000190734863,2.7723500728607178,12261983.0,2.312420606613159
2012-01-16,2.817430019378662,2.7160000801086426,2.7460498809814453,2.7761099338531494,11101751.0,2.315556764602661
2012-01-17,2.9113399982452393,2.712249994277954,2.7723500728607178,2.9113399982452393,14999834.0,2.428351640701294
2012-01-18,2.9376399517059326,2.821190118789673,2.9188599586486816,2.836210012435913,12772137.0,2.3656857013702393
2012-01-19,2.91510009765625,2.817430019378662,2.836210012435913,2.877540111541748,9723540.0,2.4001593589782715
2012-01-20,3.0240399837493896,2.866270065307617,2.8925600051879883,2.982719898223877,22224652.0,2.4878900051116943
2012-01-30,3.0240399837493896,2.9489099979400635,3.0052599906921387,2.9564199447631836,11958806.0,2.4659533500671387
2012-01-31,2.975209951400757,2.9188599586486816,2.9414000511169434,2.9601800441741943,6251845.0,2.4690895080566406
2012-02-01,2.9864799976348877,2.9113399982452393,2.9564199447631836,2.92261004447937,7366462.0,2.4377524852752686
2012-02-02,3.0052599906921387,2.903830051422119,2.903830051422119,2.9977500438690186,9496450.0,2.500426769256592
2012-02-03,2.9977500438690186,2.9977500438690186,2.9977500438690186,2.9977500438690186,0.0,2.500426769256592
2012-02-06,3.1104400157928467,3.0278000831604004,3.039069890975952,3.057849884033203,28154581.0,2.550556182861328
2012-02-07,3.125469923019409,3.020279884338379,3.050339937210083,3.1104400157928467,16738709.0,2.594421625137329
2012-02-08,3.215630054473877,3.0841500759124756,3.1104400157928467,3.204360008239746,26917648.0,2.672760248184204
2012-02-09,3.3658900260925293,3.155519962310791,3.1930899620056152,3.317049980163574,40679603.0,2.7667553424835205
2012-02-10,3.647629976272583,3.647629976272583,3.647629976272583,3.647629976272583,62444282.0,3.042492389678955
2012-02-13,3.8655099868774414,3.677690029144287,3.696470022201538,3.7528200149536133,190889882.0,3.1302316188812256
2012-02-14,3.869270086288452,3.7190101146698,3.722759962081909,3.8091700077056885,97982299.0,3.1772329807281494
2012-02-15,3.8241899013519287,3.7528200149536133,3.7978999614715576,3.8054099082946777,74212984.0,3.1740970611572266
2012-02-16,3.8241899013519287,3.7114899158477783,3.812920093536377,3.775360107421875,69562646.0,3.1490321159362793
2012-02-17,3.812920093536377,3.7603299617767334,3.801650047302246,3.7866299152374268,48265635.0,3.1584322452545166
2012-02-20,3.8354599475860596,3.73403000831604,3.8091700077056885,3.782870054244995,60999527.0,3.1552960872650146
2012-02-21,3.8241899013519287,3.72652006149292,3.764090061187744,3.794140100479126,54080180.0,3.16469669342041
2012-02-22,3.9256200790405273,3.7603299617767334,3.801650047302246,3.8279500007629395,111663110.0,3.1928975582122803
2012-02-23,3.8655099868774414,3.7415499687194824,3.8166799545288086,3.8542399406433105,80385923.0,3.2148256301879883
2012-02-24,4.079639911651611,3.8204400539398193,3.83171010017395,4.015779972076416,129039510.0,3.3495662212371826
2012-02-27,4.120960235595703,3.929379940032959,3.9819700717926025,3.94064998626709,91907083.0,3.286900758743286
2012-02-28,3.985719919204712,3.873029947280884,3.918109893798828,3.9143500328063965,50109245.0,3.2649641036987305
2012-02-29,4.0082597732543945,3.869270086288452,3.8918099403381348,3.9331300258636475,45116209.0,3.280628204345703
2012-03-01,3.9819700717926025,3.8655099868774414,3.9256200790405273,3.9631900787353516,39007180.0,3.305701732635498
2012-03-02,4.012020111083984,3.9068400859832764,3.9631900787353516,4.0082597732543945,60623911.0,3.343294143676758
2012-03-05,4.0871500968933105,3.94815993309021,3.9932401180267334,4.023290157318115,71694059.0,3.3558309078216553
2012-03-06,4.151010036468506,3.959429979324341,4.027050018310547,3.966939926147461,65972806.0,3.3088290691375732
2012-03-07,3.9707000255584717,3.873029947280884,3.9068400859832764,3.899319887161255,47710022.0,3.252427339553833
2012-03-08,4.012020111083984,3.899319887161255,3.9030799865722656,3.955670118331909,48002206.0,3.299429178237915
2012-03-09,3.955670118331909,3.955670118331909,3.955670118331909,3.955670118331909,0.0,3.299429178237915
2012-03-12,4.113450050354004,3.966939926147461,4.049590110778809,4.094669818878174,75012069.0,3.4153690338134766
2012-03-13,4.128469944000244,4.015779972076416,4.124720096588135,4.102180004119873,51639376.0,3.421632766723633
2012-03-14,4.5116400718688965,4.064610004425049,4.094669818878174,4.29000997543335,203670075.0,3.5783023834228516
2012-03-15,4.470320224761963,4.0871500968933105,4.282489776611328,4.30502986907959,141212460.0,3.5908303260803223
2012-03-16,4.609320163726807,4.1472601890563965,4.244929790496826,4.567989826202393,113943076.0,3.8101656436920166
2012-03-19,4.639369964599609,4.30502986907959,4.489109992980957,4.368899822235107,127928396.0,3.6441047191619873
2012-03-20,4.342599868774414,4.135990142822266,4.327569961547852,4.18858003616333,67190924.0,3.493699312210083
2012-03-21,4.3012800216674805,4.132229804992676,4.211120128631592,4.263710021972656,69788826.0,3.556365489959717
2012-03-22,4.256199836730957,4.135990142822266,4.218629837036133,4.229899883270264,50728307.0,3.5281643867492676
2012-03-23,4.278739929199219,3.936889886856079,4.1697998046875,3.959429979324341,75042293.0,3.302565336227417
2012-03-26,3.929379940032959,3.7678399085998535,3.9143500328063965,3.8429698944091797,50984511.0,3.20542573928833
2012-03-27,3.9105899333953857,3.8054099082946777,3.873029947280884,3.83171010017395,28956589.0,3.1960337162017822
2012-03-28,3.8542399406433105,3.722759962081909,3.794140100479126,3.7716000080108643,35014183.0,3.1458957195281982
2012-03-29,3.8655099868774414,3.7190101146698,3.764090061187744,3.8241899013519287,39090767.0,3.18976092338562
2012-03-30,3.8392200469970703,3.6626598834991455,3.812920093536377,3.722759962081909,35240421.0,3.105158805847168
2012-04-05,3.861759901046753,3.715250015258789,3.737790107727051,3.850490093231201,29824124.0,3.211698055267334
2012-04-06,3.9819700717926025,3.801650047302246,3.8542399406433105,3.8918099403381348,48702320.0,3.2461633682250977
2012-04-09,4.0082597732543945,3.8580000400543213,3.9105899333953857,3.8655099868774414,61679695.0,3.224226236343384
2012-04-10,3.83171010017395,3.6438798904418945,3.8166799545288086,3.782870054244995,45759575.0,3.1552960872650146
2012-04-11,3.794140100479126,3.688960075378418,3.7190101146698,3.7678399085998535,23979705.0,3.1427597999572754
2012-04-12,3.850490093231201,3.722759962081909,3.775360107421875,3.8392200469970703,33399634.0,3.2022979259490967
2012-04-13,3.873029947280884,3.7866299152374268,3.8655099868774414,3.8241899013519287,31626513.0,3.18976092338562
2012-04-16,3.9631900787353516,3.7565701007843018,3.794140100479126,3.929379940032959,54660802.0,3.2775003910064697
2012-04-17,3.959429979324341,3.8204400539398193,3.959429979324341,3.8918099403381348,45106663.0,3.2461633682250977
2012-04-18,4.015779972076416,3.861759901046753,3.936889886856079,3.9444000720977783,62179999.0,3.2900283336639404
2012-04-19,3.94064998626709,3.873029947280884,3.9068400859832764,3.8842999935150146,34886191.0,3.239899158477783
2012-04-20,3.955670118331909,3.861759901046753,3.8767800331115723,3.936889886856079,39820796.0,3.283764123916626
2012-04-23,3.966939926147461,3.794140100479126,3.9331300258636475,3.812920093536377,45964940.0,3.180360794067383
2012-04-24,3.9218599796295166,3.703979969024658,3.8091700077056885,3.7565701007843018,27517739.0,3.162388324737549
2012-04-25,3.7565701007843018,3.5462100505828857,3.6664199829101562,3.696470022201538,44817707.0,3.1117939949035645
2012-04-26,3.8241899013519287,3.6513900756835938,3.7190101146698,3.72652006149292,36781418.0,3.1370913982391357
2012-04-27,3.899319887161255,3.7565701007843018,3.764090061187744,3.7866299152374268,33945521.0,3.1876931190490723
2012-05-02,3.966939926147461,3.801650047302246,3.83171010017395,3.899319887161255,46865337.0,3.2825589179992676
2012-05-03,3.899319887161255,3.801650047302246,3.899319887161255,3.83171010017395,26036805.0,3.2256429195404053
2012-05-04,3.8241899013519287,3.764090061187744,3.794140100479126,3.801650047302246,26891851.0,3.2003378868103027
2012-05-07,3.8542399406433105,3.688960075378418,3.7716000080108643,3.8392200469970703,35919104.0,3.2319650650024414
2012-05-08,3.8467299938201904,3.7565701007843018,3.801650047302246,3.801650047302246,25046875.0,3.2003378868103027
2012-05-09,3.7716000080108643,3.696470022201538,3.764090061187744,3.696470022201538,20324986.0,3.1117939949035645
2012-05-10,3.7190101146698,3.636359930038452,3.6814401149749756,3.6438798904418945,21132253.0,3.0675225257873535
2012-05-11,3.658900022506714,3.5762600898742676,3.6513900756835938,3.5837700366973877,17616884.0,3.0169200897216797
2012-05-14,3.6438798904418945,3.553719997406006,3.628849983215332,3.59879994392395,14650259.0,3.0295727252960205
2012-05-15,3.59879994392395,3.531179904937744,3.553719997406006,3.5762600898742676,16103042.0,3.0105979442596436
2012-05-16,3.59879994392395,3.49360990524292,3.59879994392395,3.49360990524292,15335183.0,2.9410207271575928
2012-05-17,3.5837700366973877,3.4860999584198,3.4860999584198,3.5462100505828857,16817292.0,2.9853007793426514
2012-05-18,3.5837700366973877,3.4860999584198,3.523669958114624,3.5011301040649414,19348568.0,2.9473514556884766
2012-05-21,3.7565701007843018,3.568739891052246,3.6814401149749756,3.59879994392395,30146368.0,3.0295727252960205
2012-05-22,3.59879994392395,3.59879994392395,3.59879994392395,3.59879994392395,0.0,3.0295727252960205
2012-05-23,3.6739299297332764,3.568739891052246,3.6739299297332764,3.621340036392212,26004910.0,3.0485472679138184
2012-05-24,3.6438798904418945,3.531179904937744,3.628849983215332,3.5462100505828857,15941626.0,2.9853007793426514
2012-05-25,3.5386900901794434,3.4410200119018555,3.5386900901794434,3.456049919128418,15846062.0,2.9094014167785645
2012-05-28,3.561229944229126,3.3433499336242676,3.4485299587249756,3.561229944229126,23870285.0,2.9979453086853027
2012-05-29,3.5762600898742676,3.5011301040649414,3.523669958114624,3.5386900901794434,17739826.0,2.9789702892303467
2012-05-30,3.5462100505828857,3.4860999584198,3.5386900901794434,3.49360990524292,13514406.0,2.9410207271575928
2012-05-31,3.5011301040649414,3.4485299587249756,3.4860999584198,3.456049919128418,12434180.0,2.9094014167785645
2012-06-01,3.4860999584198,3.4260001182556152,3.456049919128418,3.4335100650787354,9223097.0,2.8904268741607666
2012-06-04,3.3733999729156494,3.2682199478149414,3.3733999729156494,3.2757298946380615,16383985.0,2.757603168487549
2012-06-05,3.320810079574585,3.2381699085235596,3.290760040283203,3.253190040588379,10508829.0,2.738628387451172
2012-06-06,3.283250093460083,3.163029909133911,3.2682199478149414,3.185570001602173,11290618.0,2.681703805923462
2012-06-07,3.245680093765259,3.163029909133911,3.230649948120117,3.1705501079559326,10969618.0,2.669059991836548
2012-06-08,3.215630054473877,3.140500068664551,3.215630054473877,3.155519962310791,8209468.0,2.6564064025878906
2012-06-11,3.185570001602173,3.125469923019409,3.163029909133911,3.185570001602173,8769923.0,2.681703805923462
2012-06-12,3.2005999088287354,3.1329801082611084,3.163029909133911,3.1780600547790527,6967512.0,2.675381660461426
2012-06-13,3.290760040283203,3.163029909133911,3.1705501079559326,3.2757298946380615,17070236.0,2.757603168487549
2012-06-14,3.2757298946380615,3.2005999088287354,3.230649948120117,3.215630054473877,12350653.0,2.7070090770721436
2012-06-15,3.253190040588379,3.155519962310791,3.215630054473877,3.1780600547790527,8106695.0,2.675381660461426
2012-06-18,3.2081100940704346,3.163029909133911,3.2005999088287354,3.185570001602173,7066501.0,2.681703805923462
2012-06-19,3.185570001602173,3.140500068664551,3.1705501079559326,3.148010015487671,7869597.0,2.6500847339630127
2012-06-20,3.1705501079559326,3.1329801082611084,3.148010015487671,3.140500068664551,5633265.0,2.6437625885009766
2012-06-21,3.140500068664551,3.0428199768066406,3.1329801082611084,3.050339937210083,9806416.0,2.5678632259368896
2012-06-25,3.057849884033203,2.9301300048828125,3.0428199768066406,2.9376399517059326,9874402.0,2.472989320755005
2012-06-26,2.9601800441741943,2.9000699520111084,2.9451498985290527,2.952670097351074,8468733.0,2.4856417179107666
2012-06-27,2.9676899909973145,2.9000699520111084,2.9601800441741943,2.9000699520111084,6024814.0,2.441361904144287
2012-06-28,2.92261004447937,2.779860019683838,2.91510009765625,2.7873799800872803,11012286.0,2.346496105194092
2012-06-29,2.7873799800872803,2.7272698879241943,2.779860019683838,2.749809980392456,23958023.0,2.314868450164795
2012-07-02,2.809920072555542,2.749809980392456,2.7648398876190186,2.7948899269104004,13638253.0,2.352818250656128
2012-07-03,2.809920072555542,2.757319927215576,2.7723500728607178,2.7723500728607178,10070025.0,2.333843469619751
2012-07-04,2.7948899269104004,2.757319927215576,2.779860019683838,2.7723500728607178,5916577.0,2.333843469619751
2012-07-05,2.7723500728607178,2.6296000480651855,2.7723500728607178,2.67467999458313,10534347.0,2.251621723175049
2012-07-06,2.742300033569336,2.6296000480651855,2.7047300338745117,2.734790086746216,11197794.0,2.3022243976593018
2012-07-09,2.712249994277954,2.6296000480651855,2.7047300338745117,2.6371099948883057,8565261.0,2.2199950218200684
2012-07-10,2.6596500873565674,2.5995500087738037,2.6296000480651855,2.644629955291748,6013251.0,2.2263247966766357
2012-07-11,2.8024001121520996,2.6371099948883057,2.652139902114868,2.749809980392456,18623306.0,2.314868450164795
2012-07-12,2.7873799800872803,2.68218994140625,2.712249994277954,2.779860019683838,16140412.0,2.340165376663208
2012-07-13,2.8550000190734863,2.7873799800872803,2.7948899269104004,2.809920072555542,25154482.0,2.365471124649048
2012-07-16,2.8249399662017822,2.7047300338745117,2.817430019378662,2.7272698879241943,11717342.0,2.295893669128418
2012-07-17,2.9000699520111084,2.712249994277954,2.734790086746216,2.8700199127197266,23502772.0,2.416064739227295
2012-07-18,2.8925600051879883,2.817430019378662,2.8700199127197266,2.885050058364868,14038898.0,2.428717851638794
2012-07-19,2.885050058364868,2.809920072555542,2.885050058364868,2.8625099658966064,17279578.0,2.409742832183838
2012-07-20,2.8550000190734863,2.809920072555542,2.8550000190734863,2.8249399662017822,9239642.0,2.378115177154541
2012-07-23,2.809920072555542,2.742300033569336,2.809920072555542,2.757319927215576,8766375.0,2.321190357208252
2012-07-24,2.975209951400757,2.719759941101074,2.742300033569336,2.8700199127197266,17622731.0,2.416064739227295
2012-07-25,2.8700199127197266,2.809920072555542,2.839970111846924,2.8249399662017822,10423400.0,2.378115177154541
2012-07-26,2.877540111541748,2.7948899269104004,2.8024001121520996,2.817430019378662,8564760.0,2.371793031692505
2012-07-27,2.8625099658966064,2.8249399662017822,2.8550000190734863,2.839970111846924,7022350.0,2.390767812728882
2012-07-30,2.8625099658966064,2.7873799800872803,2.839970111846924,2.809920072555542,6240350.0,2.365471124649048
2012-07-31,2.8024001121520996,2.6972200870513916,2.7948899269104004,2.712249994277954,8563862.0,2.2832493782043457
2012-08-01,2.809920072555542,2.6897099018096924,2.6972200870513916,2.7873799800872803,12336639.0,2.346496105194092
2012-08-02,2.7948899269104004,2.719759941101074,2.779860019683838,2.749809980392456,8251026.0,2.314868450164795
2012-08-03,2.9676899909973145,2.712249994277954,2.749809980392456,2.9301300048828125,36017359.0,2.4666669368743896
2012-08-06,3.223140001296997,2.877540111541748,2.9000699520111084,3.223140001296997,58116254.0,2.7133312225341797
2012-08-07,3.49360990524292,3.1705501079559326,3.320810079574585,3.3733999729156494,91636982.0,2.8398244380950928
2012-08-08,3.3132998943328857,3.2005999088287354,3.290760040283203,3.245680093765259,39831237.0,2.7323060035705566
2012-08-09,3.2682199478149414,3.117959976196289,3.230649948120117,3.230649948120117,35346983.0,2.719653367996216
2012-08-10,3.358380079269409,3.1780600547790527,3.2081100940704346,3.223140001296997,29393008.0,2.7133312225341797
2012-08-13,3.320810079574585,3.155519962310791,3.2005999088287354,3.1780600547790527,21997688.0,2.675381660461426
2012-08-14,3.2081100940704346,3.0428199768066406,3.1780600547790527,3.155519962310791,23631946.0,2.6564064025878906
2012-08-15,3.155519962310791,3.0653600692749023,3.155519962310791,3.1029300689697266,11283303.0,2.612135410308838
2012-08-16,3.117959976196289,3.0728800296783447,3.080389976501465,3.087899923324585,8167157.0,2.599482297897339
2012-08-17,3.125469923019409,3.0728800296783447,3.087899923324585,3.125469923019409,8592361.0,2.6311094760894775
2012-08-20,3.2682199478149414,3.125469923019409,3.1705501079559326,3.2081100940704346,31097755.0,2.700678586959839
2012-08-21,3.463560104370117,3.2682199478149414,3.2682199478149414,3.4034600257873535,60219577.0,2.8651299476623535
2012-08-22,3.380919933319092,3.2381699085235596,3.380919933319092,3.2757298946380615,32707574.0,2.757603168487549
2012-08-23,3.328320026397705,3.2381699085235596,3.2982699871063232,3.2607100009918213,19102651.0,2.7449588775634766
2012-08-24,3.253190040588379,3.1029300689697266,3.245680093765259,3.1329801082611084,19623736.0,2.6374318599700928
2012-08-27,3.140500068664551,3.0653600692749023,3.1104400157928467,3.080389976501465,14667215.0,2.5931601524353027
2012-08-28,3.125469923019409,3.050339937210083,3.0653600692749023,3.087899923324585,10063797.0,2.599482297897339
2012-08-29,3.1329801082611084,3.057849884033203,3.080389976501465,3.0728800296783447,9904008.0,2.5868380069732666
2012-08-30,3.1104400157928467,2.9451498985290527,3.0653600692749023,2.9601800441741943,16385049.0,2.4919638633728027
2012-08-31,2.975209951400757,2.8625099658966064,2.9601800441741943,2.907589912414551,12048165.0,2.4476919174194336
2012-09-03,2.9601800441741943,2.877540111541748,2.92261004447937,2.9601800441741943,8231548.0,2.4919638633728027
2012-09-04,2.975209951400757,2.8700199127197266,2.9676899909973145,2.8925600051879883,11169252.0,2.435039758682251
2012-09-05,2.9301300048828125,2.8700199127197266,2.885050058364868,2.907589912414551,7724718.0,2.4476919174194336
2012-09-06,2.952670097351074,2.877540111541748,2.907589912414551,2.9301300048828125,8125289.0,2.4666669368743896
2012-09-07,3.155519962310791,2.982719898223877,2.990230083465576,3.1104400157928467,29636308.0,2.618457317352295
2012-09-10,3.4184799194335938,3.057849884033203,3.1029300689697266,3.328320026397705,64944334.0,2.801874876022339
2012-09-11,3.2607100009918213,3.1705501079559326,3.245680093765259,3.185570001602173,34099473.0,2.681703805923462
2012-09-12,3.2607100009918213,3.1705501079559326,3.2081100940704346,3.223140001296997,20132418.0,2.7133312225341797
2012-09-13,3.230649948120117,3.1329801082611084,3.215630054473877,3.140500068664551,14705911.0,2.6437625885009766
2012-09-14,3.2081100940704346,3.125469923019409,3.155519962310791,3.163029909133911,14286031.0,2.6627285480499268
2012-09-17,3.1780600547790527,3.0052599906921387,3.1780600547790527,3.012769937515259,18021172.0,2.536235809326172
2012-09-18,3.020279884338379,2.9676899909973145,3.012769937515259,2.9977500438690186,9478210.0,2.5235915184020996
2012-09-19,3.0428199768066406,2.9977500438690186,2.9977500438690186,3.0353100299835205,6840297.0,2.5552103519439697
2012-09-20,3.057849884033203,2.9451498985290527,3.057849884033203,2.952670097351074,8990882.0,2.4856417179107666
2012-09-21,2.9977500438690186,2.92261004447937,2.9301300048828125,2.9676899909973145,6341618.0,2.498286485671997
2012-09-24,3.080389976501465,2.91510009765625,2.9376399517059326,3.0728800296783447,15496212.0,2.5868380069732666
2012-09-25,3.185570001602173,3.0428199768066406,3.0728800296783447,3.0653600692749023,16587455.0,2.580507516860962
2012-09-26,3.0353100299835205,2.9301300048828125,2.9977500438690186,2.952670097351074,12966987.0,2.4856417179107666
2012-09-27,3.0353100299835205,2.92261004447937,2.952670097351074,2.982719898223877,13336162.0,2.5109386444091797
2012-09-28,3.0278000831604004,2.9601800441741943,2.982719898223877,3.020279884338379,9820264.0,2.542557954788208
2012-10-08,3.050339937210083,2.975209951400757,3.020279884338379,2.990230083465576,7722407.0,2.5172605514526367
2012-10-09,3.0653600692749023,2.990230083465576,2.990230083465576,3.057849884033203,13629598.0,2.574185371398926
2012-10-10,3.1104400157928467,3.0278000831604004,3.0428199768066406,3.0954198837280273,12718511.0,2.6058132648468018
2012-10-11,3.148010015487671,3.0353100299835205,3.125469923019409,3.0428199768066406,16080890.0,2.561532497406006
2012-10-12,3.0954198837280273,2.990230083465576,3.0428199768066406,3.012769937515259,9948526.0,2.536235809326172
2012-10-15,3.0428199768066406,2.975209951400757,3.020279884338379,3.0052599906921387,6386659.0,2.5299134254455566
2012-10-16,3.0653600692749023,2.975209951400757,3.0052599906921387,3.0353100299835205,8333647.0,2.5552103519439697
2012-10-17,3.0353100299835205,2.982719898223877,3.020279884338379,3.0052599906921387,7497069.0,2.5299134254455566
2012-10-18,3.0653600692749023,2.9977500438690186,3.012769937515259,3.050339937210083,11730574.0,2.5678632259368896
2012-10-19,3.080389976501465,3.0353100299835205,3.050339937210083,3.057849884033203,9339782.0,2.574185371398926
2012-10-22,3.0728800296783447,3.0278000831604004,3.0653600692749023,3.0728800296783447,7752985.0,2.5868380069732666
2012-10-23,3.0954198837280273,3.0428199768066406,3.0728800296783447,3.050339937210083,9820215.0,2.5678632259368896
2012-10-24,3.0653600692749023,3.012769937515259,3.012769937515259,3.050339937210083,7768731.0,2.5678632259368896
2012-10-25,3.0728800296783447,3.020279884338379,3.050339937210083,3.0353100299835205,10593964.0,2.5552103519439697
2012-10-26,3.0278000831604004,2.92261004447937,3.0278000831604004,2.9376399517059326,12046904.0,2.472989320755005
2012-10-29,2.9376399517059326,2.877540111541748,2.9301300048828125,2.92261004447937,5753129.0,2.460336685180664
2012-10-30,2.9451498985290527,2.8925600051879883,2.907589912414551,2.91510009765625,4789462.0,2.454014778137207
2012-10-31,3.020279884338379,2.91510009765625,2.9301300048828125,2.982719898223877,9105437.0,2.5109386444091797
2012-11-01,3.020279884338379,2.9601800441741943,2.975209951400757,2.9977500438690186,9964684.0,2.5235915184020996
2012-11-02,3.0428199768066406,2.990230083465576,3.012769937515259,3.0052599906921387,6783870.0,2.5299134254455566
2012-11-05,3.0278000831604004,2.9601800441741943,3.0052599906921387,2.975209951400757,6396985.0,2.5046167373657227
2012-11-06,3.080389976501465,2.91510009765625,2.975209951400757,3.0428199768066406,15096345.0,2.561532497406006
2012-11-07,3.0428199768066406,2.982719898223877,3.012769937515259,2.9977500438690186,7742309.0,2.5235915184020996
2012-11-08,2.990230083465576,2.9301300048828125,2.975209951400757,2.9301300048828125,6277968.0,2.4666669368743896
2012-11-09,3.0052599906921387,2.92261004447937,2.9301300048828125,2.952670097351074,6591351.0,2.4856417179107666
2012-11-12,2.982719898223877,2.9376399517059326,2.9451498985290527,2.9601800441741943,5109771.0,2.4919638633728027
2012-11-13,2.9601800441741943,2.8925600051879883,2.9451498985290527,2.9000699520111084,5549498.0,2.441361904144287
2012-11-14,2.92261004447937,2.847480058670044,2.92261004447937,2.877540111541748,5519522.0,2.4223952293395996
2012-11-15,2.8925600051879883,2.8324599266052246,2.8700199127197266,2.8324599266052246,4677489.0,2.3844454288482666
2012-11-16,2.8550000190734863,2.8024001121520996,2.8550000190734863,2.8550000190734863,3944534.0,2.4034206867218018
2012-11-19,2.877540111541748,2.817430019378662,2.839970111846924,2.8625099658966064,2958794.0,2.409742832183838
2012-11-20,2.885050058364868,2.8249399662017822,2.877540111541748,2.8324599266052246,2843282.0,2.3844454288482666
2012-11-21,2.92261004447937,2.8249399662017822,2.847480058670044,2.885050058364868,5963955.0,2.428717851638794
2012-11-22,2.877540111541748,2.839970111846924,2.877540111541748,2.847480058670044,3405287.0,2.397089719772339
2012-11-23,2.8700199127197266,2.817430019378662,2.817430019378662,2.839970111846924,3816555.0,2.390767812728882
2012-11-26,2.8550000190734863,2.8024001121520996,2.847480058670044,2.809920072555542,2702329.0,2.365471124649048
2012-11-27,2.8024001121520996,2.6972200870513916,2.8024001121520996,2.7047300338745117,6010049.0,2.276918888092041
2012-11-28,2.6897099018096924,2.577009916305542,2.68218994140625,2.5920400619506836,7110681.0,2.182053327560425
2012-11-29,2.6371099948883057,2.5619800090789795,2.5920400619506836,2.5619800090789795,4086818.0,2.156748056411743
2012-11-30,2.6220901012420654,2.569499969482422,2.569499969482422,2.607059955596924,5669985.0,2.194697856903076
2012-12-03,2.614569902420044,2.5394399166107178,2.607059955596924,2.5469601154327393,5530788.0,2.14410400390625
2012-12-04,2.5619800090789795,2.4868500232696533,2.5469601154327393,2.5544700622558594,5932506.0,2.150425910949707
2012-12-05,2.7272698879241943,2.5469601154327393,2.5544700622558594,2.68218994140625,15969009.0,2.257944107055664
2012-12-06,2.7272698879241943,2.644629955291748,2.67467999458313,2.68218994140625,11878799.0,2.257944107055664
2012-12-07,2.749809980392456,2.644629955291748,2.6671700477600098,2.7272698879241943,13797272.0,2.295893669128418
2012-12-10,2.990230083465576,2.7047300338745117,2.734790086746216,2.8925600051879883,26952308.0,2.435039758682251
2012-12-11,2.982719898223877,2.8324599266052246,2.8925600051879883,2.839970111846924,24671353.0,2.390767812728882
2012-12-12,2.8925600051879883,2.7948899269104004,2.7948899269104004,2.8625099658966064,13596005.0,2.409742832183838
2012-12-13,2.8625099658966064,2.757319927215576,2.8625099658966064,2.7648398876190186,11996996.0,2.3275210857391357
2012-12-14,2.91510009765625,2.7648398876190186,2.7648398876190186,2.8700199127197266,22192524.0,2.416064739227295
2012-12-17,2.9451498985290527,2.877540111541748,2.8925600051879883,2.907589912414551,21166348.0,2.4476919174194336
2012-12-18,2.952670097351074,2.877540111541748,2.907589912414551,2.907589912414551,17759514.0,2.4476919174194336
2012-12-19,2.9301300048828125,2.877540111541748,2.8925600051879883,2.8925600051879883,8206176.0,2.435039758682251
2012-12-20,2.8925600051879883,2.8324599266052246,2.877540111541748,2.8700199127197266,9588044.0,2.416064739227295
2012-12-21,3.148010015487671,2.8625099658966064,2.8700199127197266,3.0052599906921387,51292633.0,2.5299134254455566
2012-12-24,3.0353100299835205,2.952670097351074,2.990230083465576,3.0052599906921387,31302684.0,2.5299134254455566
2012-12-25,3.1104400157928467,2.9676899909973145,3.020279884338379,3.0653600692749023,38806373.0,2.580507516860962
2012-12-26,3.140500068664551,3.050339937210083,3.080389976501465,3.0728800296783447,29231553.0,2.5868380069732666
2012-12-27,3.0954198837280273,2.9977500438690186,3.050339937210083,3.0052599906921387,23939049.0,2.5299134254455566
2012-12-28,3.0278000831604004,2.9676899909973145,2.975209951400757,3.012769937515259,14686494.0,2.536235809326172
2012-12-31,3.0353100299835205,2.990230083465576,3.012769937515259,3.0052599906921387,13722061.0,2.5299134254455566
2013-01-04,3.050339937210083,2.9977500438690186,3.0278000831604004,3.0052599906921387,11265332.0,2.5299134254455566
2013-01-07,3.0278000831604004,2.982719898223877,3.012769937515259,3.012769937515259,12571835.0,2.536235809326172
2013-01-08,3.0353100299835205,2.975209951400757,3.012769937515259,3.012769937515259,14161524.0,2.536235809326172
2013-01-09,3.020279884338379,2.975209951400757,3.012769937515259,2.9977500438690186,14319339.0,2.5235915184020996
2013-01-10,3.020279884338379,2.990230083465576,3.0052599906921387,3.012769937515259,12374026.0,2.536235809326172
2013-01-11,3.0278000831604004,2.9000699520111084,3.020279884338379,2.9000699520111084,17475108.0,2.441361904144287
2013-01-14,2.9977500438690186,2.9000699520111084,2.907589912414551,2.990230083465576,14373922.0,2.5172605514526367
2013-01-15,3.0353100299835205,2.982719898223877,3.012769937515259,3.0278000831604004,21335520.0,2.548888683319092
2013-01-16,3.0278000831604004,2.9601800441741943,3.0278000831604004,2.9977500438690186,16341773.0,2.5235915184020996
2013-01-17,2.9977500438690186,2.9451498985290527,2.9977500438690186,2.9676899909973145,10723558.0,2.498286485671997
2013-01-18,2.990230083465576,2.952670097351074,2.9676899909973145,2.990230083465576,13043095.0,2.5172605514526367
2013-01-21,3.1705501079559326,2.9676899909973145,2.990230083465576,3.1029300689697266,48023834.0,2.612135410308838
2013-01-22,3.080389976501465,2.990230083465576,3.080389976501465,3.012769937515259,23761806.0,2.536235809326172
2013-01-23,3.0353100299835205,2.9676899909973145,3.012769937515259,2.9977500438690186,12151126.0,2.5235915184020996
2013-01-24,3.0353100299835205,2.9301300048828125,2.9977500438690186,2.9376399517059326,17306118.0,2.472989320755005
2013-01-25,2.952670097351074,2.91510009765625,2.92261004447937,2.9376399517059326,6914763.0,2.472989320755005
2013-01-28,2.982719898223877,2.9301300048828125,2.9451498985290527,2.982719898223877,8309068.0,2.5109386444091797
2013-01-29,3.0353100299835205,2.9601800441741943,2.982719898223877,3.012769937515259,12142501.0,2.536235809326172
2013-01-30,3.117959976196289,3.0052599906921387,3.0052599906921387,3.057849884033203,32910622.0,2.574185371398926
2013-01-31,3.050339937210083,3.0052599906921387,3.0428199768066406,3.020279884338379,14884580.0,2.542557954788208
2013-02-01,3.0353100299835205,2.9977500438690186,3.0278000831604004,3.0278000831604004,11933608.0,2.548888683319092
2013-02-04,3.0653600692749023,3.0052599906921387,3.0428199768066406,3.012769937515259,14179785.0,2.536235809326172
2013-02-05,3.087899923324585,2.990230083465576,3.0052599906921387,3.0728800296783447,22764332.0,2.5868380069732666
2013-02-06,3.0954198837280273,3.020279884338379,3.0728800296783447,3.0353100299835205,19409762.0,2.5552103519439697
2013-02-07,3.057849884033203,3.0052599906921387,3.0428199768066406,3.0278000831604004,10394477.0,2.548888683319092
2013-02-08,3.140500068664551,3.020279884338379,3.020279884338379,3.0954198837280273,28708313.0,2.6058132648468018
2013-02-18,3.125469923019409,3.0728800296783447,3.080389976501465,3.080389976501465,19350145.0,2.5931601524353027
2013-02-19,3.087899923324585,3.012769937515259,3.080389976501465,3.020279884338379,15593291.0,2.542557954788208
2013-02-20,3.057849884033203,3.012769937515259,3.012769937515259,3.050339937210083,9679886.0,2.5678632259368896
2013-02-21,3.0353100299835205,2.975209951400757,3.0353100299835205,2.982719898223877,14274772.0,2.5109386444091797
2013-02-22,3.012769937515259,2.982719898223877,2.982719898223877,2.9977500438690186,7703400.0,2.5235915184020996
2013-02-25,3.0428199768066406,2.982719898223877,2.990230083465576,3.012769937515259,7810032.0,2.536235809326172
2013-02-26,3.0052599906921387,2.9601800441741943,3.0052599906921387,2.9676899909973145,11078127.0,2.498286485671997
2013-02-27,2.9977500438690186,2.9451498985290527,2.9676899909973145,2.9601800441741943,7372511.0,2.4919638633728027
2013-02-28,3.0052599906921387,2.9451498985290527,2.9676899909973145,2.9977500438690186,10439418.0,2.5235915184020996
2013-03-01,3.0052599906921387,2.9601800441741943,2.9977500438690186,2.982719898223877,10340066.0,2.5109386444091797
2013-03-04,2.975209951400757,2.8324599266052246,2.9676899909973145,2.8550000190734863,18016827.0,2.4034206867218018
2013-03-05,2.907589912414551,2.839970111846924,2.8625099658966064,2.9000699520111084,8977154.0,2.441361904144287
2013-03-06,3.020279884338379,2.885050058364868,2.9000699520111084,2.990230083465576,18100934.0,2.5172605514526367
2013-03-07,2.982719898223877,2.9301300048828125,2.975209951400757,2.952670097351074,9623929.0,2.4856417179107666
2013-03-08,2.975209951400757,2.91510009765625,2.9451498985290527,2.92261004447937,5903269.0,2.460336685180664
2013-03-11,2.975209951400757,2.92261004447937,2.9301300048828125,2.9376399517059326,6054553.0,2.472989320755005
2013-03-12,2.952670097351074,2.8550000190734863,2.9376399517059326,2.885050058364868,8579158.0,2.428717851638794
2013-03-13,2.885050058364868,2.8324599266052246,2.885050058364868,2.8550000190734863,5097197.0,2.4034206867218018
2013-03-14,2.8625099658966064,2.8249399662017822,2.839970111846924,2.847480058670044,5718753.0,2.397089719772339
2013-03-15,2.885050058364868,2.817430019378662,2.847480058670044,2.847480058670044,5817781.0,2.397089719772339
2013-03-18,2.8625099658966064,2.779860019683838,2.839970111846924,2.7948899269104004,6679791.0,2.352818250656128
2013-03-19,2.8324599266052246,2.7723500728607178,2.7948899269104004,2.8324599266052246,5779532.0,2.3844454288482666
2013-03-20,2.9601800441741943,2.8249399662017822,2.847480058670044,2.91510009765625,14017863.0,2.454014778137207
2013-03-21,2.9301300048828125,2.8550000190734863,2.91510009765625,2.8925600051879883,12063489.0,2.435039758682251
2013-03-22,2.8925600051879883,2.847480058670044,2.877540111541748,2.8700199127197266,7747558.0,2.416064739227295
2013-03-25,2.8925600051879883,2.8550000190734863,2.8700199127197266,2.8625099658966064,5266668.0,2.409742832183838
2013-03-26,2.8625099658966064,2.8024001121520996,2.8625099658966064,2.8249399662017822,5521734.0,2.378115177154541
2013-03-27,2.847480058670044,2.809920072555542,2.8249399662017822,2.817430019378662,4758227.0,2.371793031692505
2013-03-28,2.8249399662017822,2.749809980392456,2.8249399662017822,2.757319927215576,8234650.0,2.321190357208252
2013-03-29,2.7723500728607178,2.742300033569336,2.7648398876190186,2.7648398876190186,3764905.0,2.3275210857391357
2013-04-01,2.779860019683838,2.734790086746216,2.7648398876190186,2.757319927215576,3835188.0,2.321190357208252
2013-04-02,2.7948899269104004,2.734790086746216,2.757319927215576,2.734790086746216,5241383.0,2.3022243976593018
2013-04-03,2.7723500728607178,2.7272698879241943,2.7648398876190186,2.7272698879241943,4076924.0,2.295893669128418
2013-04-08,2.719759941101074,2.652139902114868,2.719759941101074,2.6897099018096924,6123675.0,2.2642745971679688
2013-04-09,2.734790086746216,2.67467999458313,2.6897099018096924,2.719759941101074,3574677.0,2.289571762084961
2013-04-10,2.7272698879241943,2.6897099018096924,2.6972200870513916,2.712249994277954,3285556.0,2.2832493782043457
2013-04-11,2.7272698879241943,2.6972200870513916,2.7272698879241943,2.7047300338745117,3250456.0,2.276918888092041
2013-04-12,2.719759941101074,2.6596500873565674,2.719759941101074,2.6671700477600098,3895291.0,2.245299816131592
2013-04-15,2.6671700477600098,2.614569902420044,2.6671700477600098,2.6296000480651855,4984983.0,2.213672637939453
2013-04-16,2.67467999458313,2.5544700622558594,2.6220901012420654,2.6671700477600098,4913496.0,2.245299816131592
2013-04-17,2.68218994140625,2.6296000480651855,2.6671700477600098,2.6671700477600098,2985744.0,2.245299816131592
2013-04-18,2.67467999458313,2.6371099948883057,2.652139902114868,2.6596500873565674,2925274.0,2.238969564437866
2013-04-19,2.734790086746216,2.652139902114868,2.6671700477600098,2.712249994277954,7686735.0,2.2832493782043457
2013-04-22,2.982719898223877,2.982719898223877,2.982719898223877,2.982719898223877,30755235.0,2.5109386444091797
2013-04-23,3.087899923324585,2.9000699520111084,3.0353100299835205,2.91510009765625,84981500.0,2.454014778137207
2013-04-24,2.885050058364868,2.749809980392456,2.8700199127197266,2.839970111846924,28931978.0,2.390767812728882
2013-04-25,2.8249399662017822,2.7272698879241943,2.8249399662017822,2.734790086746216,16872281.0,2.3022243976593018
2013-04-26,2.757319927215576,2.7047300338745117,2.7272698879241943,2.712249994277954,10226743.0,2.2832493782043457
2013-05-02,2.7047300338745117,2.6296000480651855,2.6972200870513916,2.644629955291748,11225132.0,2.2263247966766357
2013-05-03,2.7047300338745117,2.644629955291748,2.652139902114868,2.67467999458313,8484828.0,2.251621723175049
2013-05-06,2.7047300338745117,2.6671700477600098,2.7047300338745117,2.6897099018096924,8174478.0,2.2642745971679688
2013-05-07,2.6972200870513916,2.652139902114868,2.6897099018096924,2.6671700477600098,8777903.0,2.245299816131592
2013-05-08,2.6972200870513916,2.6596500873565674,2.67467999458313,2.6897099018096924,8719381.0,2.2642745971679688
2013-05-09,2.6972200870513916,2.6296000480651855,2.6897099018096924,2.652139902114868,8805881.0,2.232647180557251
2013-05-10,2.67467999458313,2.6371099948883057,2.652139902114868,2.6671700477600098,8103519.0,2.245299816131592
2013-05-13,2.68218994140625,2.6296000480651855,2.67467999458313,2.6596500873565674,9193089.0,2.238969564437866
2013-05-14,2.6596500873565674,2.614569902420044,2.652139902114868,2.6296000480651855,7144078.0,2.213672637939453
2013-05-15,2.644629955291748,2.614569902420044,2.6296000480651855,2.6296000480651855,4777359.0,2.213672637939453
2013-05-16,2.6596500873565674,2.614569902420044,2.6296000480651855,2.6596500873565674,9250515.0,2.238969564437866
2013-05-17,2.7047300338745117,2.652139902114868,2.6671700477600098,2.7047300338745117,13437958.0,2.276918888092041
2013-05-20,2.719759941101074,2.68218994140625,2.7047300338745117,2.6972200870513916,14112643.0,2.270596981048584
2013-05-21,2.7047300338745117,2.68218994140625,2.7047300338745117,2.6972200870513916,11047988.0,2.270596981048584
2013-05-22,2.7272698879241943,2.6972200870513916,2.7047300338745117,2.719759941101074,13719636.0,2.289571762084961
2013-05-23,2.719759941101074,2.67467999458313,2.719759941101074,2.68218994140625,9341481.0,2.257944107055664
2013-05-24,2.7047300338745117,2.6671700477600098,2.6671700477600098,2.7047300338745117,8287053.0,2.276918888092041
2013-05-27,2.719759941101074,2.6897099018096924,2.7047300338745117,2.719759941101074,11619242.0,2.289571762084961
2013-05-28,2.6972200870513916,2.652139902114868,2.6897099018096924,2.67467999458313,7380293.0,2.319859027862549
2013-05-29,2.7047300338745117,2.67467999458313,2.68218994140625,2.7047300338745117,8039001.0,2.3459227085113525
2013-05-30,2.6972200870513916,2.6596500873565674,2.6972200870513916,2.68218994140625,8891986.0,2.3263731002807617
2013-05-31,2.6897099018096924,2.6596500873565674,2.68218994140625,2.6671700477600098,9987190.0,2.313345432281494
2013-06-03,2.68218994140625,2.652139902114868,2.6671700477600098,2.6596500873565674,6522493.0,2.306823253631592
2013-06-04,2.6596500873565674,2.607059955596924,2.652139902114868,2.614569902420044,10557641.0,2.2677230834960938
2013-06-05,2.6371099948883057,2.607059955596924,2.607059955596924,2.6296000480651855,5874311.0,2.280759811401367
2013-06-06,2.644629955291748,2.577009916305542,2.6371099948883057,2.584520101547241,7103255.0,2.2416598796844482
2013-06-07,2.6296000480651855,2.5619800090789795,2.5995500087738037,2.584520101547241,7096890.0,2.2416598796844482
2013-06-13,2.584520101547241,2.501879930496216,2.584520101547241,2.5619800090789795,8877176.0,2.2221100330352783
2013-06-14,2.584520101547241,2.5469601154327393,2.5619800090789795,2.569499969482422,5542510.0,2.2286324501037598
2013-06-17,2.569499969482422,2.5319299697875977,2.569499969482422,2.569499969482422,4326853.0,2.2286324501037598
2013-06-18,2.569499969482422,2.5244200229644775,2.5619800090789795,2.5619800090789795,4963457.0,2.2221100330352783
2013-06-19,2.817430019378662,2.644629955291748,2.7047300338745117,2.817430019378662,38970504.0,2.443671941757202
2013-06-20,2.9376399517059326,2.719759941101074,2.9301300048828125,2.734790086746216,85135712.0,2.371995210647583
2013-06-21,2.817430019378662,2.569499969482422,2.652139902114868,2.749809980392456,49369042.0,2.3850224018096924
2013-06-24,2.712249994277954,2.501879930496216,2.6972200870513916,2.569499969482422,24911600.0,2.2286324501037598
2013-06-25,2.68218994140625,2.336590051651001,2.5244200229644775,2.614569902420044,31938521.0,2.2677230834960938
2013-06-26,2.6596500873565674,2.516900062561035,2.6220901012420654,2.5619800090789795,19666844.0,2.2221100330352783
2013-06-27,2.5920400619506836,2.4643099308013916,2.5544700622558594,2.471820116043091,16947082.0,2.1439106464385986
2013-06-28,2.5319299697875977,2.411720037460327,2.441770076751709,2.479340076446533,12192975.0,2.15043306350708
2013-07-01,2.501879930496216,2.441770076751709,2.479340076446533,2.4943599700927734,6998254.0,2.1634602546691895
2013-07-02,2.509390115737915,2.471820116043091,2.479340076446533,2.509390115737915,7720496.0,2.1764962673187256
2013-07-03,2.4943599700927734,2.4342598915100098,2.4868500232696533,2.4643099308013916,9340808.0,2.1373965740203857
2013-07-04,2.577009916305542,2.4192299842834473,2.4492900371551514,2.516900062561035,16595339.0,2.1830101013183594
2013-07-05,2.5394399166107178,2.471820116043091,2.516900062561035,2.4943599700927734,9980825.0,2.1634602546691895
2013-07-08,2.471820116043091,2.4192299842834473,2.4643099308013916,2.4192299842834473,9083000.0,2.098297119140625
2013-07-09,2.5319299697875977,2.411720037460327,2.4192299842834473,2.471820116043091,10737175.0,2.1439106464385986
2013-07-10,2.569499969482422,2.4342598915100098,2.4943599700927734,2.5394399166107178,18214774.0,2.20255970954895
2013-07-11,2.607059955596924,2.5244200229644775,2.5244200229644775,2.584520101547241,24764676.0,2.2416598796844482
2013-07-12,2.584520101547241,2.5244200229644775,2.584520101547241,2.5394399166107178,14810867.0,2.20255970954895
2013-07-15,2.6296000480651855,2.5619800090789795,2.5619800090789795,2.584520101547241,11779516.0,2.2416598796844482
2013-07-16,2.5995500087738037,2.5319299697875977,2.584520101547241,2.5920400619506836,10810918.0,2.2481820583343506
2013-07-17,2.584520101547241,2.5394399166107178,2.5544700622558594,2.5394399166107178,8047472.0,2.20255970954895
2013-07-18,2.5995500087738037,2.501879930496216,2.5394399166107178,2.5544700622558594,11606272.0,2.2155961990356445
2013-07-19,2.5544700622558594,2.4643099308013916,2.5394399166107178,2.479340076446533,13258165.0,2.15043306350708
2013-07-22,2.4943599700927734,2.441770076751709,2.471820116043091,2.4868500232696533,5880773.0,2.156946897506714
2013-07-23,2.5394399166107178,2.4868500232696533,2.4868500232696533,2.5319299697875977,8369863.0,2.1960463523864746
2013-07-24,2.5244200229644775,2.479340076446533,2.516900062561035,2.501879930496216,6109082.0,2.169982433319092
2013-07-25,2.516900062561035,2.471820116043091,2.509390115737915,2.471820116043091,8337775.0,2.1439106464385986
2013-07-26,2.501879930496216,2.4567999839782715,2.4643099308013916,2.479340076446533,6193236.0,2.15043306350708
2013-07-29,2.479340076446533,2.4267499446868896,2.4567999839782715,2.441770076751709,5999372.0,2.117846965789795
2013-07-30,2.479340076446533,2.4192299842834473,2.441770076751709,2.471820116043091,5908512.0,2.1439106464385986
2013-07-31,2.501879930496216,2.4567999839782715,2.4643099308013916,2.4567999839782715,3983045.0,2.130882740020752
2013-08-01,2.501879930496216,2.4567999839782715,2.4643099308013916,2.501879930496216,6200289.0,2.169982433319092
2013-08-02,2.516900062561035,2.4868500232696533,2.509390115737915,2.4943599700927734,6489338.0,2.1634602546691895
2013-08-05,2.516900062561035,2.4868500232696533,2.4943599700927734,2.516900062561035,5867533.0,2.1830101013183594
2013-08-06,2.5394399166107178,2.4868500232696533,2.516900062561035,2.5319299697875977,9187578.0,2.1960463523864746
2013-08-07,2.5319299697875977,2.501879930496216,2.5319299697875977,2.516900062561035,7014561.0,2.1830101013183594
2013-08-08,2.5244200229644775,2.501879930496216,2.501879930496216,2.509390115737915,5952953.0,2.1764962673187256
2013-08-09,2.5244200229644775,2.4943599700927734,2.516900062561035,2.509390115737915,5485876.0,2.1764962673187256
2013-08-12,2.5469601154327393,2.501879930496216,2.509390115737915,2.5469601154327393,10674369.0,2.20908260345459
2013-08-13,2.569499969482422,2.5319299697875977,2.5394399166107178,2.5619800090789795,11064797.0,2.2221100330352783
2013-08-14,2.584520101547241,2.5394399166107178,2.5619800090789795,2.5544700622558594,12018389.0,2.2155961990356445
2013-08-15,2.607059955596924,2.5319299697875977,2.5544700622558594,2.577009916305542,15974389.0,2.2351460456848145
2013-08-16,2.614569902420044,2.5319299697875977,2.5544700622558594,2.5469601154327393,15434817.0,2.20908260345459
2013-08-19,2.569499969482422,2.509390115737915,2.516900062561035,2.5544700622558594,8848145.0,2.2155961990356445
2013-08-20,2.5619800090789795,2.509390115737915,2.5469601154327393,2.5244200229644775,11307690.0,2.189532518386841
2013-08-21,2.7047300338745117,2.516900062561035,2.5244200229644775,2.5920400619506836,19728997.0,2.2481820583343506
2013-08-22,2.5995500087738037,2.5544700622558594,2.569499969482422,2.569499969482422,11275055.0,2.2286324501037598
2013-08-23,2.584520101547241,2.516900062561035,2.577009916305542,2.5394399166107178,8136538.0,2.20255970954895
2013-08-26,2.5920400619506836,2.5319299697875977,2.5319299697875977,2.584520101547241,7593209.0,2.2416598796844482
2013-08-27,2.6296000480651855,2.577009916305542,2.584520101547241,2.6296000480651855,12381769.0,2.280759811401367
2013-08-28,2.712249994277954,2.584520101547241,2.614569902420044,2.644629955291748,24182453.0,2.293795347213745
2013-08-29,2.907589912414551,2.8324599266052246,2.8700199127197266,2.907589912414551,109079749.0,2.5218710899353027
2013-08-30,3.1930899620056152,2.91510009765625,2.982719898223877,3.087899923324585,160144398.0,2.6782615184783936
2013-09-02,2.990230083465576,2.779860019683838,2.92261004447937,2.779860019683838,83669103.0,2.411085844039917
2013-09-03,2.7948899269104004,2.712249994277954,2.719759941101074,2.7723500728607178,43340088.0,2.4045722484588623
2013-09-04,2.847480058670044,2.734790086746216,2.779860019683838,2.7873799800872803,36098685.0,2.4176084995269775
2013-09-05,2.7723500728607178,2.7047300338745117,2.7723500728607178,2.7047300338745117,26473624.0,2.3459227085113525
2013-09-06,2.757319927215576,2.6897099018096924,2.712249994277954,2.742300033569336,20146579.0,2.3785085678100586
2013-09-09,2.809920072555542,2.7047300338745117,2.742300033569336,2.779860019683838,32599304.0,2.411085844039917
2013-09-10,2.839970111846924,2.749809980392456,2.7723500728607178,2.839970111846924,39779636.0,2.463222026824951
2013-09-11,2.8925600051879883,2.7873799800872803,2.847480058670044,2.8024001121520996,33728075.0,2.430636167526245
2013-09-12,2.9676899909973145,2.749809980392456,2.779860019683838,2.9301300048828125,55587358.0,2.541421413421631
2013-09-13,2.9301300048828125,2.8550000190734863,2.9000699520111084,2.8550000190734863,29182832.0,2.4762582778930664
2013-09-16,2.877540111541748,2.809920072555542,2.8550000190734863,2.8550000190734863,18032708.0,2.4762582778930664
2013-09-17,2.91510009765625,2.779860019683838,2.8550000190734863,2.809920072555542,25389109.0,2.4371583461761475
2013-09-18,2.8324599266052246,2.7723500728607178,2.7948899269104004,2.8024001121520996,13343609.0,2.430636167526245
2013-09-23,2.8324599266052246,2.7873799800872803,2.809920072555542,2.817430019378662,15115912.0,2.443671941757202
2013-09-24,2.9977500438690186,2.779860019683838,2.817430019378662,2.9376399517059326,48956096.0,2.5479354858398438
2013-09-25,2.91510009765625,2.8249399662017822,2.8625099658966064,2.8550000190734863,28814739.0,2.4762582778930664
2013-09-26,2.8625099658966064,2.734790086746216,2.8324599266052246,2.749809980392456,18103637.0,2.3850224018096924
2013-09-27,2.7873799800872803,2.7272698879241943,2.749809980392456,2.7723500728607178,12448214.0,2.4045722484588623
2013-09-30,2.8024001121520996,2.7047300338745117,2.7648398876190186,2.757319927215576,11890347.0,2.391535997390747
2013-10-08,2.839970111846924,2.734790086746216,2.7648398876190186,2.8324599266052246,14140804.0,2.4567079544067383
2013-10-09,2.8925600051879883,2.7948899269104004,2.809920072555542,2.8700199127197266,19335725.0,2.489285469055176
2013-10-10,2.91510009765625,2.817430019378662,2.9000699520111084,2.8324599266052246,18181965.0,2.4567079544067383
2013-10-11,2.990230083465576,2.8550000190734863,2.8625099658966064,2.9601800441741943,52574160.0,2.5674848556518555
2013-10-14,3.0653600692749023,2.9376399517059326,2.9676899909973145,2.9451498985290527,35447920.0,2.5544488430023193
2013-10-15,2.990230083465576,2.877540111541748,2.92261004447937,2.9676899909973145,28034021.0,2.5739989280700684
2013-10-16,2.9676899909973145,2.877540111541748,2.952670097351074,2.9000699520111084,19373361.0,2.5153493881225586
2013-10-17,2.952670097351074,2.877540111541748,2.9000699520111084,2.9000699520111084,15712968.0,2.5153493881225586
2013-10-18,3.0278000831604004,2.877540111541748,2.9000699520111084,2.9601800441741943,23844902.0,2.5674848556518555
2013-10-21,2.982719898223877,2.9301300048828125,2.9676899909973145,2.975209951400757,21040016.0,2.5805211067199707
2013-10-22,3.1029300689697266,2.952670097351074,2.990230083465576,3.0353100299835205,48980078.0,2.63264799118042
2013-10-23,3.3358399868011475,3.0728800296783447,3.1705501079559326,3.087899923324585,79199328.0,2.6782615184783936
2013-10-24,3.057849884033203,2.9676899909973145,3.0052599906921387,3.012769937515259,31417609.0,2.613098382949829
2013-10-25,3.0954198837280273,2.92261004447937,3.0428199768066406,2.9601800441741943,23081374.0,2.5674848556518555
2013-10-28,2.982719898223877,2.8625099658966064,2.952670097351074,2.907589912414551,15381029.0,2.5218710899353027
2013-10-29,2.9376399517059326,2.749809980392456,2.9301300048828125,2.8700199127197266,20554084.0,2.489285469055176
2013-10-30,3.020279884338379,2.8324599266052246,2.877540111541748,2.982719898223877,23897599.0,2.5870347023010254
2013-10-31,3.0428199768066406,2.952670097351074,3.020279884338379,2.9601800441741943,18724215.0,2.5674848556518555
2013-11-01,3.117959976196289,2.9376399517059326,2.9601800441741943,3.0728800296783447,38631001.0,2.665234088897705
2013-11-04,3.155519962310791,3.050339937210083,3.087899923324585,3.140500068664551,32872079.0,2.723883867263794
2013-11-05,3.155519962310791,3.0428199768066406,3.155519962310791,3.117959976196289,25246357.0,2.704334020614624
2013-11-06,3.230649948120117,2.975209951400757,3.0728800296783447,3.0278000831604004,51665765.0,2.6261346340179443
2013-11-07,3.0052599906921387,2.885050058364868,2.975209951400757,2.8925600051879883,31441426.0,2.508835554122925
2013-11-08,2.92261004447937,2.8550000190734863,2.8625099658966064,2.8700199127197266,15189811.0,2.489285469055176
2013-11-11,2.92261004447937,2.8625099658966064,2.8625099658966064,2.9000699520111084,8639152.0,2.5153493881225586
2013-11-12,2.92261004447937,2.8700199127197266,2.885050058364868,2.9000699520111084,11605367.0,2.5153493881225586
2013-11-13,2.91510009765625,2.839970111846924,2.91510009765625,2.839970111846924,11301765.0,2.463222026824951
2013-11-14,2.8324599266052246,2.749809980392456,2.817430019378662,2.817430019378662,14200481.0,2.443671941757202
2013-11-15,2.8925600051879883,2.817430019378662,2.8249399662017822,2.877540111541748,13264525.0,2.4958078861236572
2013-11-18,2.952670097351074,2.885050058364868,2.91510009765625,2.952670097351074,19696389.0,2.5609710216522217
2013-11-19,2.952670097351074,2.91510009765625,2.952670097351074,2.9376399517059326,13882763.0,2.5479354858398438
2013-11-20,2.982719898223877,2.9000699520111084,2.91510009765625,2.9601800441741943,24371543.0,2.5674848556518555
2013-11-21,3.148010015487671,2.907589912414551,2.9451498985290527,3.0353100299835205,52396079.0,2.63264799118042
2013-11-22,3.230649948120117,3.0052599906921387,3.020279884338379,3.125469923019409,72123535.0,2.7108473777770996
2013-11-25,3.230649948120117,3.020279884338379,3.087899923324585,3.057849884033203,46628869.0,2.652198076248169
2013-11-26,3.155519962310791,3.050339937210083,3.080389976501465,3.0653600692749023,25946777.0,2.6587119102478027
2013-11-27,3.0954198837280273,3.0052599906921387,3.0653600692749023,3.087899923324585,23255045.0,2.6782615184783936
2013-11-28,3.1029300689697266,3.050339937210083,3.080389976501465,3.057849884033203,21980828.0,2.652198076248169
2013-11-29,3.087899923324585,3.0052599906921387,3.057849884033203,3.0353100299835205,25414132.0,2.63264799118042
2013-12-02,3.012769937515259,2.885050058364868,2.982719898223877,2.9000699520111084,27601995.0,2.5153493881225586
2013-12-03,2.9601800441741943,2.8925600051879883,2.8925600051879883,2.952670097351074,11668568.0,2.5609710216522217
2013-12-04,3.020279884338379,2.952670097351074,2.9676899909973145,3.0052599906921387,18179362.0,2.606584310531616
2013-12-05,3.012769937515259,2.9601800441741943,3.0052599906921387,2.9676899909973145,13461023.0,2.5739989280700684
2013-12-06,2.990230083465576,2.9451498985290527,2.9676899909973145,2.975209951400757,8174257.0,2.5805211067199707
2013-12-09,2.9977500438690186,2.952670097351074,2.990230083465576,2.975209951400757,9767383.0,2.5805211067199707
2013-12-10,3.0728800296783447,2.975209951400757,2.975209951400757,3.0428199768066406,24381472.0,2.6391618251800537
2013-12-11,3.0353100299835205,2.9301300048828125,3.020279884338379,2.9601800441741943,20497671.0,2.5674848556518555
2013-12-12,2.975209951400757,2.9376399517059326,2.952670097351074,2.9601800441741943,7231340.0,2.5674848556518555
2013-12-13,2.9601800441741943,2.92261004447937,2.9601800441741943,2.952670097351074,8028347.0,2.5609710216522217
2013-12-16,2.952670097351074,2.885050058364868,2.9301300048828125,2.8925600051879883,11090971.0,2.508835554122925
2013-12-17,2.907589912414551,2.839970111846924,2.8925600051879883,2.8700199127197266,7801430.0,2.489285469055176
2013-12-18,2.9000699520111084,2.877540111541748,2.877540111541748,2.9000699520111084,5144693.0,2.5153493881225586
2013-12-19,2.9376399517059326,2.847480058670044,2.9000699520111084,2.91510009765625,10805243.0,2.5283854007720947
2013-12-20,2.907589912414551,2.817430019378662,2.8925600051879883,2.839970111846924,8983466.0,2.463222026824951
2013-12-23,2.8625099658966064,2.8024001121520996,2.847480058670044,2.809920072555542,5626095.0,2.4371583461761475
2013-12-24,2.8550000190734863,2.7948899269104004,2.817430019378662,2.8249399662017822,4631576.0,2.450185537338257
2013-12-25,2.8324599266052246,2.7948899269104004,2.8249399662017822,2.817430019378662,4558922.0,2.443671941757202
2013-12-26,2.817430019378662,2.7648398876190186,2.817430019378662,2.7648398876190186,7399353.0,2.3980584144592285
2013-12-27,2.7948899269104004,2.749809980392456,2.749809980392456,2.7723500728607178,5935595.0,2.4045722484588623
2013-12-30,2.8324599266052246,2.779860019683838,2.7948899269104004,2.8024001121520996,5324236.0,2.430636167526245
2013-12-31,2.817430019378662,2.779860019683838,2.809920072555542,2.809920072555542,2888987.0,2.4371583461761475
2014-01-02,2.817430019378662,2.7948899269104004,2.8024001121520996,2.817430019378662,3502772.0,2.443671941757202
2014-01-03,2.817430019378662,2.7648398876190186,2.817430019378662,2.7723500728607178,5341911.0,2.4045722484588623
2014-01-06,2.7723500728607178,2.6371099948883057,2.7648398876190186,2.644629955291748,8685678.0,2.293795347213745
2014-01-07,2.6972200870513916,2.6220901012420654,2.6371099948883057,2.67467999458313,5398494.0,2.319859027862549
2014-01-08,2.7047300338745117,2.6296000480651855,2.6596500873565674,2.652139902114868,5354196.0,2.300309419631958
2014-01-09,2.652139902114868,2.5619800090789795,2.652139902114868,2.577009916305542,5791758.0,2.2351460456848145
2014-01-10,2.5920400619506836,2.516900062561035,2.5920400619506836,2.5619800090789795,5628687.0,2.2221100330352783
2014-01-13,2.584520101547241,2.5394399166107178,2.5469601154327393,2.5619800090789795,4213369.0,2.2221100330352783
2014-01-14,2.5920400619506836,2.5244200229644775,2.5619800090789795,2.5920400619506836,4485579.0,2.2481820583343506
2014-01-15,2.5995500087738037,2.5619800090789795,2.584520101547241,2.5995500087738037,4004538.0,2.2546958923339844
2014-01-16,2.614569902420044,2.569499969482422,2.5995500087738037,2.5920400619506836,3547229.0,2.2481820583343506
2014-01-17,2.5995500087738037,2.5469601154327393,2.5920400619506836,2.569499969482422,4848690.0,2.2286324501037598
2014-01-20,2.5920400619506836,2.5394399166107178,2.569499969482422,2.5544700622558594,3074474.0,2.2155961990356445
2014-01-21,2.5920400619506836,2.5619800090789795,2.577009916305542,2.577009916305542,3220998.0,2.2351460456848145
2014-01-22,2.652139902114868,2.584520101547241,2.584520101547241,2.652139902114868,6976562.0,2.300309419631958
2014-01-23,2.652139902114868,2.6220901012420654,2.644629955291748,2.644629955291748,5336977.0,2.293795347213745
2014-01-24,2.6671700477600098,2.6220901012420654,2.644629955291748,2.652139902114868,7662757.0,2.300309419631958
2014-01-27,2.67467999458313,2.6220901012420654,2.644629955291748,2.6371099948883057,5442135.0,2.287273645401001
2014-01-28,2.6596500873565674,2.6296000480651855,2.6296000480651855,2.644629955291748,3296252.0,2.293795347213745
2014-01-29,2.652139902114868,2.607059955596924,2.644629955291748,2.6296000480651855,4200693.0,2.280759811401367
2014-01-30,2.6371099948883057,2.5995500087738037,2.614569902420044,2.607059955596924,3150949.0,2.261209726333618
2014-02-07,2.6371099948883057,2.577009916305542,2.5920400619506836,2.6296000480651855,3810314.0,2.280759811401367
2014-02-10,2.7047300338745117,2.6296000480651855,2.6371099948883057,2.6897099018096924,6957637.0,2.332895040512085
2014-02-11,2.719759941101074,2.67467999458313,2.6897099018096924,2.712249994277954,8786108.0,2.352445363998413
2014-02-12,2.7873799800872803,2.6972200870513916,2.719759941101074,2.7648398876190186,14859278.0,2.3980584144592285
2014-02-13,2.757319927215576,2.712249994277954,2.749809980392456,2.719759941101074,9563200.0,2.3589589595794678
2014-02-14,2.742300033569336,2.7047300338745117,2.712249994277954,2.742300033569336,5916800.0,2.3785085678100586
2014-02-17,2.757319927215576,2.712249994277954,2.749809980392456,2.749809980392456,10247291.0,2.3850224018096924
2014-02-18,2.742300033569336,2.6897099018096924,2.742300033569336,2.6972200870513916,9775014.0,2.339409112930298
2014-02-19,2.742300033569336,2.6897099018096924,2.6972200870513916,2.734790086746216,8797638.0,2.371995210647583
2014-02-20,2.809920072555542,2.68218994140625,2.749809980392456,2.8024001121520996,20120347.0,2.430636167526245
2014-02-21,2.8249399662017822,2.712249994277954,2.817430019378662,2.734790086746216,17018545.0,2.371995210647583
2014-02-24,2.712249994277954,2.652139902114868,2.712249994277954,2.6671700477600098,9901820.0,2.313345432281494
2014-02-25,2.6897099018096924,2.607059955596924,2.6596500873565674,2.6220901012420654,10354344.0,2.2742462158203125
2014-02-26,2.6220901012420654,2.577009916305542,2.6220901012420654,2.614569902420044,7069666.0,2.2677230834960938
2014-02-27,2.6371099948883057,2.577009916305542,2.6220901012420654,2.584520101547241,6891063.0,2.2416598796844482
2014-02-28,2.614569902420044,2.569499969482422,2.577009916305542,2.607059955596924,5367970.0,2.261209726333618
2014-03-03,2.7047300338745117,2.5995500087738037,2.607059955596924,2.67467999458313,7875164.0,2.319859027862549
2014-03-04,2.9451498985290527,2.7948899269104004,2.8024001121520996,2.9451498985290527,50254903.0,2.5544488430023193
2014-03-05,3.1329801082611084,2.8925600051879883,2.9676899909973145,2.907589912414551,109623369.0,2.5218710899353027
2014-03-06,3.080389976501465,2.809920072555542,2.847480058670044,3.0052599906921387,78655996.0,2.606584310531616
2014-03-07,2.9676899909973145,2.8625099658966064,2.9301300048828125,2.8925600051879883,36570808.0,2.508835554122925
2014-03-10,2.877540111541748,2.7272698879241943,2.877540111541748,2.757319927215576,28068517.0,2.391535997390747
2014-03-11,2.7873799800872803,2.7047300338745117,2.742300033569336,2.7873799800872803,16886994.0,2.4176084995269775
2014-03-12,2.779860019683838,2.7047300338745117,2.779860019683838,2.749809980392456,13135238.0,2.3850224018096924
2014-03-13,2.7723500728607178,2.719759941101074,2.749809980392456,2.749809980392456,10584889.0,2.3850224018096924
2014-03-14,2.734790086746216,2.67467999458313,2.734790086746216,2.6972200870513916,13802879.0,2.339409112930298
2014-03-17,2.757319927215576,2.6972200870513916,2.6972200870513916,2.757319927215576,8802479.0,2.391535997390747
2014-03-18,2.8925600051879883,2.7272698879241943,2.757319927215576,2.847480058670044,17515588.0,2.469735622406006
2014-03-19,2.8324599266052246,2.779860019683838,2.7948899269104004,2.809920072555542,11344830.0,2.4371583461761475
2014-03-20,2.8324599266052246,2.719759941101074,2.8024001121520996,2.734790086746216,11930389.0,2.371995210647583
2014-03-21,2.7948899269104004,2.7047300338745117,2.712249994277954,2.7873799800872803,11432707.0,2.4176084995269775
2014-03-24,2.847480058670044,2.779860019683838,2.7873799800872803,2.8024001121520996,12736597.0,2.430636167526245
2014-03-25,2.9301300048828125,2.8249399662017822,2.839970111846924,2.907589912414551,33819160.0,2.5218710899353027
2014-03-26,2.8925600051879883,2.847480058670044,2.8925600051879883,2.8550000190734863,14058040.0,2.4762582778930664
2014-03-27,2.907589912414551,2.8550000190734863,2.885050058364868,2.8625099658966064,17240769.0,2.482771873474121
2014-03-28,2.9676899909973145,2.839970111846924,2.8625099658966064,2.9376399517059326,23920409.0,2.5479354858398438
2014-03-31,2.9376399517059326,2.847480058670044,2.91510009765625,2.8550000190734863,16072841.0,2.4762582778930664
2014-04-01,2.9301300048828125,2.8249399662017822,2.8625099658966064,2.9301300048828125,18483302.0,2.541421413421631
2014-04-02,2.9376399517059326,2.885050058364868,2.907589912414551,2.8925600051879883,13047311.0,2.508835554122925
2014-04-03,2.91510009765625,2.847480058670044,2.8925600051879883,2.847480058670044,10744307.0,2.469735622406006
2014-04-04,2.8625099658966064,2.8024001121520996,2.839970111846924,2.847480058670044,9819437.0,2.469735622406006
2014-04-08,2.885050058364868,2.817430019378662,2.839970111846924,2.877540111541748,10611474.0,2.4958078861236572
2014-04-09,2.877540111541748,2.847480058670044,2.8625099658966064,2.8550000190734863,9299731.0,2.4762582778930664
2014-04-10,2.877540111541748,2.8324599266052246,2.8550000190734863,2.8625099658966064,12702425.0,2.482771873474121
2014-04-11,2.8700199127197266,2.8324599266052246,2.839970111846924,2.8550000190734863,7995906.0,2.4762582778930664
2014-04-14,2.9000699520111084,2.8324599266052246,2.8550000190734863,2.885050058364868,11279550.0,2.50232195854187
2014-04-15,2.9376399517059326,2.8625099658966064,2.8700199127197266,2.877540111541748,18141890.0,2.4958078861236572
2014-04-16,2.9301300048828125,2.8625099658966064,2.8700199127197266,2.9000699520111084,16072141.0,2.5153493881225586
2014-04-17,2.907589912414551,2.8625099658966064,2.9000699520111084,2.8700199127197266,10487666.0,2.489285469055176
2014-04-18,2.877540111541748,2.817430019378662,2.8700199127197266,2.839970111846924,9267920.0,2.463222026824951
2014-04-21,2.8550000190734863,2.7873799800872803,2.8249399662017822,2.7948899269104004,7798161.0,2.4241223335266113
2014-04-22,2.8249399662017822,2.757319927215576,2.7873799800872803,2.817430019378662,8443340.0,2.443671941757202
2014-04-23,2.817430019378662,2.7648398876190186,2.817430019378662,2.779860019683838,5776040.0,2.411085844039917
2014-04-24,2.8024001121520996,2.7723500728607178,2.779860019683838,2.779860019683838,4051050.0,2.411085844039917
2014-04-25,2.8249399662017822,2.749809980392456,2.779860019683838,2.7948899269104004,9264091.0,2.4241223335266113
2014-04-28,2.9676899909973145,2.809920072555542,2.8249399662017822,2.877540111541748,28655544.0,2.4958078861236572
2014-04-29,2.9301300048828125,2.8024001121520996,2.9000699520111084,2.8550000190734863,16780613.0,2.4762582778930664
2014-04-30,3.1029300689697266,2.817430019378662,2.839970111846924,2.982719898223877,73550728.0,2.5870347023010254
2014-05-05,3.0653600692749023,2.9376399517059326,2.9601800441741943,2.990230083465576,54610478.0,2.59354829788208
2014-05-06,2.975209951400757,2.8700199127197266,2.9376399517059326,2.91510009765625,39912240.0,2.5283854007720947
2014-05-07,2.9000699520111084,2.809920072555542,2.885050058364868,2.8249399662017822,24848890.0,2.450185537338257
2014-05-08,2.8625099658966064,2.7873799800872803,2.817430019378662,2.839970111846924,15869180.0,2.463222026824951
2014-05-09,2.839970111846924,2.7648398876190186,2.8324599266052246,2.7948899269104004,15561201.0,2.4241223335266113
2014-05-12,2.847480058670044,2.7948899269104004,2.817430019378662,2.847480058670044,15570864.0,2.469735622406006
2014-05-13,2.8550000190734863,2.809920072555542,2.839970111846924,2.847480058670044,12249797.0,2.469735622406006
2014-05-14,2.839970111846924,2.8024001121520996,2.839970111846924,2.817430019378662,8393078.0,2.443671941757202
2014-05-15,2.8249399662017822,2.7648398876190186,2.8249399662017822,2.7648398876190186,10673845.0,2.3980584144592285
2014-05-16,2.7948899269104004,2.749809980392456,2.7648398876190186,2.779860019683838,6920176.0,2.411085844039917
2014-05-19,2.7948899269104004,2.719759941101074,2.7948899269104004,2.749809980392456,7030822.0,2.3850224018096924
2014-05-20,2.8024001121520996,2.742300033569336,2.757319927215576,2.757319927215576,6279443.0,2.391535997390747
2014-05-21,2.779860019683838,2.7272698879241943,2.749809980392456,2.7723500728607178,4926680.0,2.4045722484588623
2014-05-22,2.7873799800872803,2.749809980392456,2.779860019683838,2.749809980392456,6336465.0,2.3850224018096924
2014-05-23,2.7723500728607178,2.749809980392456,2.7648398876190186,2.7648398876190186,4986145.0,2.3980584144592285
2014-05-26,2.8024001121520996,2.7648398876190186,2.7648398876190186,2.8024001121520996,6332598.0,2.430636167526245
2014-05-27,2.817430019378662,2.779860019683838,2.8024001121520996,2.7948899269104004,6625080.0,2.4241223335266113
2014-05-28,2.7948899269104004,2.749809980392456,2.7948899269104004,2.779860019683838,9481132.0,2.411085844039917
2014-05-29,2.8024001121520996,2.749809980392456,2.779860019683838,2.757319927215576,6549407.0,2.391535997390747
2014-05-30,2.7648398876190186,2.742300033569336,2.749809980392456,2.757319927215576,6026610.0,2.391535997390747
2014-06-03,2.7723500728607178,2.742300033569336,2.749809980392456,2.749809980392456,4405696.0,2.3850224018096924
2014-06-04,2.757319927215576,2.68218994140625,2.749809980392456,2.7047300338745117,8005291.0,2.3459227085113525
2014-06-05,2.7272698879241943,2.6897099018096924,2.7047300338745117,2.719759941101074,4893442.0,2.3589589595794678
2014-06-06,2.7272698879241943,2.68218994140625,2.719759941101074,2.6972200870513916,4880733.0,2.339409112930298
2014-06-09,2.712249994277954,2.68218994140625,2.7047300338745117,2.712249994277954,3789038.0,2.352445363998413
2014-06-10,2.7272698879241943,2.6897099018096924,2.7047300338745117,2.7272698879241943,6105233.0,2.3654723167419434
2014-06-11,2.7272698879241943,2.6972200870513916,2.7272698879241943,2.719759941101074,5811323.0,2.3589589595794678
2014-06-12,2.7648398876190186,2.712249994277954,2.734790086746216,2.749809980392456,10502741.0,2.3850224018096924
2014-06-13,2.7648398876190186,2.719759941101074,2.734790086746216,2.757319927215576,9732546.0,2.391535997390747
2014-06-16,2.7723500728607178,2.742300033569336,2.757319927215576,2.7648398876190186,7727280.0,2.3980584144592285
2014-06-17,2.7648398876190186,2.712249994277954,2.757319927215576,2.719759941101074,6294165.0,2.3589589595794678
2014-06-18,2.6897099018096924,2.607059955596924,2.6671700477600098,2.644629955291748,9052226.0,2.373199939727783
2014-06-19,2.644629955291748,2.5619800090789795,2.644629955291748,2.577009916305542,7945806.0,2.3125200271606445
2014-06-20,2.607059955596924,2.577009916305542,2.5920400619506836,2.5920400619506836,3983154.0,2.326007604598999
2014-06-23,2.6220901012420654,2.5920400619506836,2.607059955596924,2.607059955596924,4044890.0,2.3394863605499268
2014-06-24,2.6220901012420654,2.5920400619506836,2.607059955596924,2.614569902420044,5002628.0,2.3462250232696533
2014-06-25,2.614569902420044,2.569499969482422,2.614569902420044,2.584520101547241,4471667.0,2.3192594051361084
2014-06-26,2.6220901012420654,2.577009916305542,2.5995500087738037,2.614569902420044,5093348.0,2.3462250232696533
2014-06-27,2.652139902114868,2.607059955596924,2.614569902420044,2.6371099948883057,6951903.0,2.3664519786834717
2014-06-30,2.652139902114868,2.6220901012420654,2.652139902114868,2.6371099948883057,6259465.0,2.3664519786834717
2014-07-01,2.6596500873565674,2.6296000480651855,2.6371099948883057,2.652139902114868,6071128.0,2.379939556121826
2014-07-02,2.6671700477600098,2.6296000480651855,2.652139902114868,2.6596500873565674,7627959.0,2.386678695678711
2014-07-03,2.68218994140625,2.644629955291748,2.6596500873565674,2.6596500873565674,8035960.0,2.386678695678711
2014-07-04,2.67467999458313,2.644629955291748,2.6671700477600098,2.652139902114868,5549030.0,2.379939556121826
2014-07-07,2.6596500873565674,2.6371099948883057,2.652139902114868,2.652139902114868,4898279.0,2.379939556121826
2014-07-08,2.6671700477600098,2.6296000480651855,2.644629955291748,2.652139902114868,7798892.0,2.379939556121826
2014-07-09,2.652139902114868,2.614569902420044,2.652139902114868,2.6220901012420654,7000540.0,2.352973699569702
2014-07-10,2.6296000480651855,2.5995500087738037,2.614569902420044,2.607059955596924,7275240.0,2.3394863605499268
2014-07-11,2.6371099948883057,2.607059955596924,2.614569902420044,2.6371099948883057,5521336.0,2.3664519786834717
2014-07-14,2.6596500873565674,2.6296000480651855,2.6371099948883057,2.6596500873565674,7420282.0,2.386678695678711
2014-07-15,2.6671700477600098,2.644629955291748,2.6671700477600098,2.6671700477600098,7400711.0,2.3934266567230225
2014-07-16,2.6671700477600098,2.652139902114868,2.6671700477600098,2.6671700477600098,7035799.0,2.3934266567230225
2014-07-17,2.68218994140625,2.644629955291748,2.6671700477600098,2.68218994140625,9696915.0,2.40690541267395
2014-07-18,2.6972200870513916,2.6671700477600098,2.67467999458313,2.67467999458313,7796051.0,2.400165557861328
2014-07-21,2.68218994140625,2.644629955291748,2.67467999458313,2.652139902114868,5621892.0,2.379939556121826
2014-07-22,2.68218994140625,2.6371099948883057,2.652139902114868,2.67467999458313,9160142.0,2.400165557861328
2014-07-23,2.6972200870513916,2.6596500873565674,2.6671700477600098,2.6897099018096924,13260092.0,2.4136531352996826
2014-07-24,2.742300033569336,2.68218994140625,2.6897099018096924,2.734790086746216,26651438.0,2.4541068077087402
2014-07-25,2.742300033569336,2.712249994277954,2.734790086746216,2.742300033569336,14003657.0,2.460845470428467
2014-07-28,2.779860019683838,2.734790086746216,2.742300033569336,2.7648398876190186,17126370.0,2.481072187423706
2014-07-29,2.779860019683838,2.749809980392456,2.7648398876190186,2.7648398876190186,13596114.0,2.481072187423706
2014-07-30,2.8024001121520996,2.749809980392456,2.7648398876190186,2.7873799800872803,14698145.0,2.5012989044189453
2014-07-31,2.7873799800872803,2.742300033569336,2.779860019683838,2.7873799800872803,15473254.0,2.5012989044189453
2014-08-01,2.8249399662017822,2.7648398876190186,2.7723500728607178,2.8024001121520996,28441942.0,2.514777421951294
2014-08-04,2.9601800441741943,2.7948899269104004,2.817430019378662,2.91510009765625,47971168.0,2.615910768508911
2014-08-05,3.050339937210083,2.8550000190734863,2.9000699520111084,2.9000699520111084,51449127.0,2.6024234294891357
2014-08-06,2.907589912414551,2.8249399662017822,2.885050058364868,2.885050058364868,23284396.0,2.588944911956787
2014-08-07,2.9451498985290527,2.8550000190734863,2.8700199127197266,2.8700199127197266,32510400.0,2.5754570960998535
2014-08-08,2.885050058364868,2.839970111846924,2.8625099658966064,2.8550000190734863,16800196.0,2.561979055404663
2014-08-11,2.877540111541748,2.847480058670044,2.8550000190734863,2.877540111541748,15703595.0,2.582205295562744
2014-08-12,2.9000699520111084,2.8550000190734863,2.877540111541748,2.877540111541748,17482891.0,2.582205295562744
2014-08-13,3.163029909133911,2.8700199127197266,2.877540111541748,3.163029909133911,179827444.0,2.8383939266204834
2014-08-14,3.215630054473877,3.0653600692749023,3.2081100940704346,3.1029300689697266,150565335.0,2.7844629287719727
2014-08-15,3.3733999729156494,3.0353100299835205,3.080389976501465,3.3132998943328857,126701586.0,2.9732415676116943
2014-08-18,3.3733999729156494,3.230649948120117,3.245680093765259,3.283250093460083,86439246.0,2.9462757110595703
2014-08-19,3.3433499336242676,3.2005999088287354,3.2757298946380615,3.230649948120117,65985545.0,2.8990743160247803
2014-08-20,3.2607100009918213,3.155519962310791,3.2081100940704346,3.1705501079559326,49207884.0,2.8451428413391113
2014-08-21,3.1930899620056152,3.125469923019409,3.148010015487671,3.1780600547790527,32321945.0,2.851881742477417
2014-08-22,3.223140001296997,3.148010015487671,3.1780600547790527,3.2005999088287354,32557555.0,2.872108221054077
2014-08-25,3.223140001296997,3.148010015487671,3.223140001296997,3.1705501079559326,19727457.0,2.8451428413391113
2014-08-26,3.185570001602173,3.0653600692749023,3.1780600547790527,3.087899923324585,29972474.0,2.770975112915039
2014-08-27,3.1104400157928467,3.057849884033203,3.087899923324585,3.0728800296783447,18489776.0,2.7574965953826904
2014-08-28,3.148010015487671,3.0653600692749023,3.087899923324585,3.1104400157928467,22712889.0,2.7912018299102783
2014-08-29,3.1329801082611084,3.087899923324585,3.117959976196289,3.125469923019409,12956792.0,2.8046891689300537
2014-09-01,3.215630054473877,3.1104400157928467,3.117959976196289,3.2005999088287354,34239543.0,2.872108221054077
2014-09-02,3.223140001296997,3.185570001602173,3.2081100940704346,3.2081100940704346,29766806.0,2.878847599029541
2014-09-03,3.245680093765259,3.1780600547790527,3.2081100940704346,3.215630054473877,32310355.0,2.8855957984924316
2014-09-04,3.230649948120117,3.1930899620056152,3.215630054473877,3.223140001296997,26624528.0,2.8923351764678955
2014-09-05,3.3057799339294434,3.2081100940704346,3.2081100940704346,3.2757298946380615,38071770.0,2.9395275115966797
2014-09-09,3.358380079269409,3.2682199478149414,3.283250093460083,3.320810079574585,39209658.0,2.979980945587158
2014-09-10,3.320810079574585,3.230649948120117,3.3132998943328857,3.2757298946380615,36019568.0,2.9395275115966797
2014-09-11,3.320810079574585,3.230649948120117,3.2682199478149414,3.245680093765259,32542359.0,2.9125618934631348
2014-09-12,3.3057799339294434,3.223140001296997,3.245680093765259,3.290760040283203,27511626.0,2.953014850616455
2014-09-15,3.621340036392212,3.2757298946380615,3.2982699871063232,3.531179904937744,90726765.0,3.168759346008301
2014-09-16,3.568739891052246,3.380919933319092,3.5161499977111816,3.388430118560791,54532335.0,3.040660858154297
2014-09-17,3.5161499977111816,3.358380079269409,3.388430118560791,3.4860999584198,48405597.0,3.1283061504364014
2014-09-18,3.7490599155426025,3.5011301040649414,3.5011301040649414,3.568739891052246,63639870.0,3.2024645805358887
2014-09-19,3.591279983520508,3.4710700511932373,3.561229944229126,3.5462100505828857,33138499.0,3.1822471618652344
2014-09-22,3.553719997406006,3.4260001182556152,3.5462100505828857,3.4410200119018555,24268851.0,3.087853193283081
2014-09-23,3.49360990524292,3.4109699726104736,3.4109699726104736,3.4785900115966797,22238092.0,3.1215672492980957
2014-09-24,3.523669958114624,3.4410200119018555,3.463560104370117,3.523669958114624,25031611.0,3.162020444869995
2014-09-25,3.5462100505828857,3.463560104370117,3.531179904937744,3.4710700511932373,29306063.0,3.114819049835205
2014-09-26,3.5762600898742676,3.4485299587249756,3.463560104370117,3.523669958114624,24372740.0,3.162020444869995
2014-09-29,3.5762600898742676,3.4785900115966797,3.531179904937744,3.49360990524292,36472276.0,3.1350457668304443
2014-09-30,3.5161499977111816,3.4410200119018555,3.49360990524292,3.4785900115966797,29202358.0,3.1215672492980957
2014-10-08,3.523669958114624,3.4710700511932373,3.4785900115966797,3.5161499977111816,24860041.0,3.1552724838256836
2014-10-09,3.6438798904418945,3.5011301040649414,3.523669958114624,3.628849983215332,56646607.0,3.2564053535461426
2014-10-10,3.621340036392212,3.531179904937744,3.621340036392212,3.5762600898742676,32423266.0,3.2092127799987793
2014-10-13,3.568739891052246,3.4785900115966797,3.568739891052246,3.5386900901794434,19680502.0,3.1754989624023438
2014-10-14,3.621340036392212,3.5086400508880615,3.561229944229126,3.5462100505828857,24561788.0,3.1822471618652344
2014-10-15,3.6438798904418945,3.523669958114624,3.5837700366973877,3.6063098907470703,29266937.0,3.236178398132324
2014-10-16,3.6063098907470703,3.5386900901794434,3.591279983520508,3.5462100505828857,23051240.0,3.1822471618652344
2014-10-17,3.531179904937744,3.388430118560791,3.523669958114624,3.4335100650787354,29182555.0,3.0811140537261963
2014-10-20,3.49360990524292,3.4335100650787354,3.4335100650787354,3.4710700511932373,13172111.0,3.114819049835205
2014-10-21,3.4860999584198,3.380919933319092,3.456049919128418,3.4034600257873535,21130480.0,3.0541481971740723
2014-10-22,3.4260001182556152,3.2982699871063232,3.4034600257873535,3.3132998943328857,15532828.0,2.9732415676116943
2014-10-23,3.4184799194335938,3.3057799339294434,3.3132998943328857,3.328320026397705,22991313.0,2.986719846725464
2014-10-24,3.3733999729156494,3.3132998943328857,3.3433499336242676,3.3358399868011475,12027601.0,2.9934682846069336
2014-10-27,3.456049919128418,3.2982699871063232,3.3358399868011475,3.4184799194335938,19133948.0,3.067626476287842
2014-10-28,3.463560104370117,3.3658900260925293,3.4184799194335938,3.463560104370117,18142585.0,3.1080799102783203
2014-10-29,3.561229944229126,3.4410200119018555,3.463560104370117,3.531179904937744,31560455.0,3.168759346008301
2014-10-30,3.5837700366973877,3.49360990524292,3.5161499977111816,3.5462100505828857,29350160.0,3.1822471618652344
2014-10-31,3.5762600898742676,3.49360990524292,3.561229944229126,3.523669958114624,25365237.0,3.162020444869995
2014-11-03,3.6739299297332764,3.5161499977111816,3.523669958114624,3.628849983215332,47826048.0,3.2564053535461426
2014-11-04,3.6814401149749756,3.5837700366973877,3.628849983215332,3.621340036392212,33441432.0,3.249666213989258
2014-11-05,3.73403000831604,3.5837700366973877,3.6138200759887695,3.6739299297332764,47890853.0,3.296858549118042
2014-11-06,3.6664199829101562,3.5462100505828857,3.6513900756835938,3.6063098907470703,26562321.0,3.236178398132324
2014-11-07,3.621340036392212,3.49360990524292,3.59879994392395,3.523669958114624,27463852.0,3.162020444869995
2014-11-10,3.6138200759887695,3.531179904937744,3.531179904937744,3.591279983520508,20819613.0,3.222691297531128
2014-11-11,3.6814401149749756,3.4260001182556152,3.59879994392395,3.4710700511932373,33214376.0,3.114819049835205
2014-11-12,3.553719997406006,3.395940065383911,3.463560104370117,3.5386900901794434,20272194.0,3.1754989624023438
2014-11-13,3.568739891052246,3.456049919128418,3.5386900901794434,3.5086400508880615,17949953.0,3.1485328674316406
2014-11-14,3.5386900901794434,3.456049919128418,3.49360990524292,3.5086400508880615,16852925.0,3.1485328674316406
2014-11-17,3.5386900901794434,3.4710700511932373,3.49360990524292,3.49360990524292,16215080.0,3.1350457668304443
2014-11-18,3.523669958114624,3.4710700511932373,3.49360990524292,3.5011301040649414,13162888.0,3.141793727874756
2014-11-19,3.5011301040649414,3.4485299587249756,3.5011301040649414,3.4710700511932373,14122473.0,3.114819049835205
2014-11-20,3.4860999584198,3.4410200119018555,3.456049919128418,3.456049919128418,11350364.0,3.1013405323028564
2014-11-21,3.49360990524292,3.4335100650787354,3.4485299587249756,3.49360990524292,14043937.0,3.1350457668304443
2014-11-24,3.568739891052246,3.5161499977111816,3.531179904937744,3.531179904937744,32073001.0,3.168759346008301
2014-11-25,3.621340036392212,3.5161499977111816,3.5161499977111816,3.591279983520508,30668898.0,3.222691297531128
2014-11-26,3.9519200325012207,3.553719997406006,3.591279983520508,3.9519200325012207,110323736.0,3.5463171005249023
2014-11-27,4.124720096588135,3.9068400859832764,3.9519200325012207,4.004509925842285,161511969.0,3.5935096740722656
2014-11-28,4.034560203552246,3.8918099403381348,3.9218599796295166,3.9744598865509033,68489229.0,3.5665438175201416
2014-12-01,4.049590110778809,3.8091700077056885,3.966939926147461,3.899319887161255,82661077.0,3.499115467071533
2014-12-02,3.9519200325012207,3.8166799545288086,3.8467299938201904,3.9143500328063965,51357060.0,3.512603282928467
2014-12-03,4.1547698974609375,3.869270086288452,3.9444000720977783,4.079639911651611,101259872.0,3.66092848777771
2014-12-04,4.0871500968933105,3.959429979324341,4.004509925842285,4.05709981918335,69830747.0,3.6407017707824707
2014-12-05,4.274980068206787,3.8392200469970703,4.1547698974609375,3.9519200325012207,85788114.0,3.5463171005249023
2014-12-08,4.094669818878174,3.9068400859832764,3.9744598865509033,4.042069911956787,70299352.0,3.6272146701812744
2014-12-09,4.357629776000977,4.012020111083984,4.132229804992676,4.034560203552246,142118588.0,3.6204757690429688
2014-12-10,4.177309989929199,3.9444000720977783,3.9819700717926025,4.162280082702637,66662052.0,3.7350869178771973
2014-12-11,4.274980068206787,4.064610004425049,4.1172099113464355,4.244929790496826,80765738.0,3.8092541694641113
2014-12-12,4.560480117797852,4.267469882965088,4.274980068206787,4.357629776000977,112840754.0,3.9103875160217285
2014-12-15,4.748310089111328,4.207359790802002,4.244929790496826,4.552969932556152,104757017.0,4.085678577423096
2014-12-16,4.552969932556152,4.402699947357178,4.462810039520264,4.477839946746826,65748724.0,4.0182600021362305
2014-12-17,4.590529918670654,4.342599868774414,4.4552998542785645,4.41772985458374,67123615.0,3.9643189907073975
2014-12-18,4.522910118103027,4.30502986907959,4.3951897621154785,4.410220146179199,52897123.0,3.9575796127319336
2014-12-19,4.545450210571289,4.365139961242676,4.485350131988525,4.53794002532959,75096374.0,4.07219123840332
2014-12-22,4.545450210571289,4.192339897155762,4.545450210571289,4.199850082397461,73410925.0,3.76880145072937
2014-12-23,4.252439975738525,3.966939926147461,4.139739990234375,4.019529819488525,47546708.0,3.606987953186035
2014-12-24,4.124720096588135,3.9969899654388428,4.019529819488525,4.0871500968933105,30508091.0,3.667668104171753
2014-12-25,4.177309989929199,4.049590110778809,4.094669818878174,4.177309989929199,23450978.0,3.7485744953155518
2014-12-26,4.402699947357178,4.214879989624023,4.222390174865723,4.357629776000977,49525463.0,3.9103875160217285
2014-12-29,4.575510025024414,4.365139961242676,4.4552998542785645,4.4552998542785645,78808608.0,3.998033046722412
2014-12-30,4.462810039520264,4.259950160980225,4.462810039520264,4.30502986907959,42035684.0,3.8631858825683594
2014-12-31,4.402699947357178,4.192339897155762,4.267469882965088,4.3876800537109375,40524459.0,3.9373531341552734
2015-01-05,4.470320224761963,4.365139961242676,4.440269947052002,4.447780132293701,56816563.0,3.9912848472595215
2015-01-06,4.673180103302002,4.342599868774414,4.41772985458374,4.507890224456787,67873973.0,4.045226097106934
2015-01-07,4.485350131988525,4.365139961242676,4.4552998542785645,4.402699947357178,40423227.0,3.950831890106201
2015-01-08,4.3951897621154785,4.244929790496826,4.3876800537109375,4.267469882965088,36613939.0,3.8294811248779297
2015-01-09,4.320059776306152,4.214879989624023,4.237410068511963,4.229899883270264,24488032.0,3.795766592025757
2015-01-12,4.222390174865723,4.05709981918335,4.184820175170898,4.079639911651611,25890735.0,3.66092848777771
2015-01-13,4.207359790802002,4.079639911651611,4.079639911651611,4.1472601890563965,18221672.0,3.7216086387634277
2015-01-14,4.41772985458374,4.207359790802002,4.207359790802002,4.29000997543335,43883913.0,3.84970760345459
2015-01-15,4.350110054016113,4.229899883270264,4.312550067901611,4.342599868774414,27877146.0,3.896899700164795
2015-01-16,4.447780132293701,4.237410068511963,4.335090160369873,4.402699947357178,37888076.0,3.950831890106201
2015-01-19,4.4252400398254395,4.132229804992676,4.357629776000977,4.192339897155762,49162816.0,3.762061595916748
2015-01-20,4.320059776306152,4.139739990234375,4.207359790802002,4.252439975738525,36530156.0,3.815993070602417
2015-01-21,4.357629776000977,4.199850082397461,4.207359790802002,4.342599868774414,42187742.0,3.896899700164795
2015-01-22,4.380169868469238,4.29000997543335,4.327569961547852,4.335090160369873,34260085.0,3.8901610374450684
2015-01-23,4.3951897621154785,4.297520160675049,4.342599868774414,4.30502986907959,36574085.0,3.8631858825683594
2015-01-26,4.3876800537109375,4.229899883270264,4.259950160980225,4.357629776000977,31010764.0,3.9103875160217285
2015-01-27,4.605559825897217,4.350110054016113,4.357629776000977,4.552969932556152,99011004.0,4.085678577423096
2015-01-28,4.943649768829346,4.462810039520264,4.507890224456787,4.688199996948242,105937013.0,4.207029819488525
2015-01-29,4.643129825592041,4.507890224456787,4.583020210266113,4.522910118103027,55109064.0,4.058704376220703
2015-01-30,4.6581501960754395,4.522910118103027,4.53794002532959,4.552969932556152,47457962.0,4.085678577423096
2015-02-02,4.477839946746826,4.350110054016113,4.470320224761963,4.3876800537109375,36241708.0,3.9373531341552734
2015-02-03,4.4552998542785645,4.365139961242676,4.41772985458374,4.432759761810303,26303568.0,3.9778060913085938
2015-02-04,4.778359889984131,4.380169868469238,4.432759761810303,4.6581501960754395,71856011.0,4.180063724517822
2015-02-05,4.680689811706543,4.530429840087891,4.605559825897217,4.530429840087891,59381158.0,4.0654520988464355
2015-02-06,4.522910118103027,4.410220146179199,4.462810039520264,4.432759761810303,27993095.0,3.9778060913085938
2015-02-09,4.53794002532959,4.41772985458374,4.440269947052002,4.492859840393066,18695657.0,4.031737804412842
2015-02-10,4.590529918670654,4.470320224761963,4.492859840393066,4.567989826202393,23330356.0,4.099156856536865
2015-02-11,4.560480117797852,4.440269947052002,4.552969932556152,4.477839946746826,22449842.0,4.0182600021362305
2015-02-12,4.643129825592041,4.410220146179199,4.477839946746826,4.605559825897217,42973757.0,4.132871150970459
2015-02-13,4.688199996948242,4.575510025024414,4.6280999183654785,4.590529918670654,39705709.0,4.119384288787842
2015-02-16,4.680689811706543,4.583020210266113,4.598050117492676,4.605559825897217,34167756.0,4.132871150970459
2015-02-17,4.77085018157959,4.605559825897217,4.6205902099609375,4.740799903869629,56697766.0,4.254230976104736
2015-02-25,4.973700046539307,4.688199996948242,4.718259811401367,4.845980167388916,65168986.0,4.348616123199463
2015-02-26,5.176559925079346,4.808410167694092,4.815929889678955,5.0713701248168945,86790594.0,4.550873279571533
2015-02-27,5.123970031738281,4.8985700607299805,5.048830032348633,5.1014299392700195,53403253.0,4.577848434448242
2015-03-02,5.169040203094482,5.011270046234131,5.108940124511719,5.108940124511719,45940569.0,4.584587574005127
2015-03-03,5.11644983291626,4.891059875488281,5.11644983291626,4.913599967956543,53420273.0,4.409295558929443
2015-03-04,5.0713701248168945,4.913599967956543,4.913599967956543,4.988729953765869,34886199.0,4.476714611053467
2015-03-05,5.146510124206543,4.8985700607299805,4.958680152893066,5.146510124206543,42051787.0,4.6183013916015625
2015-03-06,5.447030067443848,5.0713701248168945,5.108940124511719,5.236660003662109,69586251.0,4.6991987228393555
2015-03-09,5.326819896697998,5.1314802169799805,5.22914981842041,5.236660003662109,35691888.0,4.6991987228393555
2015-03-10,5.416979789733887,5.184070110321045,5.214119911193848,5.34935998916626,35362376.0,4.800331115722656
2015-03-11,5.672430038452148,5.296770095825195,5.326819896697998,5.529679775238037,56473185.0,4.962144374847412
2015-03-12,5.627349853515625,5.364389896392822,5.529679775238037,5.432010173797607,45992623.0,4.874499797821045
2015-03-13,5.484600067138672,5.274230003356934,5.401949882507324,5.364389896392822,35177729.0,4.813818454742432
2015-03-16,5.58227014541626,5.34935998916626,5.394440174102783,5.5747599601745605,41641053.0,5.002597808837891
2015-03-17,5.672430038452148,5.522160053253174,5.5972900390625,5.5972900390625,46483010.0,5.022815704345703
2015-03-18,5.785120010375977,5.6123199462890625,5.649889945983887,5.762579917907715,57860883.0,5.171140670776367
2015-03-19,5.8827900886535645,5.642370223999023,5.762579917907715,5.755070209503174,41609466.0,5.164402961730957
2015-03-20,5.785120010375977,5.634860038757324,5.755070209503174,5.762579917907715,30564670.0,5.171140670776367
2015-03-23,5.8302001953125,5.70999002456665,5.777609825134277,5.800149917602539,42900933.0,5.204855442047119
2015-03-24,5.800149917602539,5.34935998916626,5.770100116729736,5.627349853515625,64051114.0,5.049790859222412
2015-03-25,5.627349853515625,5.447030067443848,5.627349853515625,5.507140159606934,51782801.0,4.941917896270752
2015-03-26,5.567240238189697,5.394440174102783,5.469570159912109,5.492109775543213,38961584.0,4.928430557250977
2015-03-27,5.619830131530762,5.454549789428711,5.454549789428711,5.5447001457214355,31677213.0,4.97562313079834
2015-03-30,5.747560024261475,5.5972900390625,5.5972900390625,5.725019931793213,58621681.0,5.137436389923096
2015-03-31,5.785120010375977,5.58227014541626,5.762579917907715,5.6123199462890625,45704086.0,5.0363030433654785
2015-04-01,5.672430038452148,5.58227014541626,5.6123199462890625,5.657400131225586,34563330.0,5.076756000518799
2015-04-02,5.747560024261475,5.634860038757324,5.672430038452148,5.740049839019775,56019283.0,5.150923728942871
2015-04-03,5.972949981689453,5.627349853515625,5.70999002456665,5.8827900886535645,78012883.0,5.2790141105651855
2015-04-07,6.453790187835693,5.897819995880127,5.897819995880127,6.3561201095581055,85730939.0,5.703763484954834
2015-04-08,6.656650066375732,6.235909938812256,6.423739910125732,6.363639831542969,90124003.0,5.710511684417725
2015-04-09,6.461309909820557,6.048079967498779,6.378660202026367,6.27347993850708,60773635.0,5.629605293273926
2015-04-10,6.573999881744385,6.16077995300293,6.265960216522217,6.483850002288818,54053705.0,5.818384170532227
2015-04-13,7.122459888458252,6.40871000289917,6.40871000289917,7.114950180053711,76864756.0,6.384711265563965
2015-04-14,7.798649787902832,7.160029888153076,7.175059795379639,7.791130065917969,94519410.0,6.991492748260498
2015-04-15,8.196840286254883,7.422989845275879,7.738540172576904,7.4380202293396,93367678.0,6.674623966217041
2015-04-16,7.685949802398682,6.987229824066162,7.33282995223999,7.407959938049316,60710544.0,6.647648334503174
2015-04-17,7.625840187072754,7.242670059204102,7.422989845275879,7.392940044403076,78522279.0,6.6341705322265625
2015-04-20,7.5432000160217285,7.024789810180664,7.33282995223999,7.167540073394775,77917124.0,6.431904315948486
2015-04-21,7.392940044403076,7.09991979598999,7.167540073394775,7.377910137176514,43749526.0,6.620683670043945
2015-04-22,7.738540172576904,7.400450229644775,7.400450229644775,7.678440093994141,74101712.0,6.890368461608887
2015-04-23,7.761079788208008,7.45304012298584,7.678440093994141,7.558229923248291,49221703.0,6.782495975494385
2015-04-24,7.475580215454102,7.152520179748535,7.400450229644775,7.355370044708252,47027022.0,6.600456714630127
2015-04-27,7.648379802703857,7.295269966125488,7.45304012298584,7.407959938049316,44818936.0,6.647648334503174
2015-04-28,7.400450229644775,6.889560222625732,7.400450229644775,7.017280101776123,81539928.0,6.297065734863281
2015-04-29,7.1374897956848145,6.874529838562012,6.949659824371338,7.107439994812012,32909132.0,6.377972602844238
2015-04-30,7.2051100730896,7.024789810180664,7.122459888458252,7.039820194244385,28856382.0,6.317293167114258
2015-05-04,7.167540073394775,6.844480037689209,7.039820194244385,6.994740009307861,40899570.0,6.276838779449463
2015-05-05,7.107439994812012,6.724269866943359,6.994740009307861,6.75432014465332,37915687.0,6.061094760894775
2015-05-06,6.897069931030273,6.235909938812256,6.739290237426758,6.363639831542969,37872460.0,5.710511684417725
2015-05-07,6.446280002593994,6.010519981384277,6.311039924621582,6.033060073852539,36855980.0,5.41386079788208
2015-05-08,6.483850002288818,6.130730152130127,6.198349952697754,6.476329803466797,39644602.0,5.811635494232178
2015-05-11,7.062359809875488,6.5589799880981445,6.566490173339844,6.957170009613037,47635188.0,6.243124961853027
2015-05-12,7.047329902648926,6.784369945526123,6.987229824066162,6.912099838256836,42336602.0,6.202681064605713
2015-05-13,6.964690208435059,6.761829853057861,6.874529838562012,6.8294501304626465,29451729.0,6.128513813018799
2015-05-14,6.957170009613037,6.701729774475098,6.8369598388671875,6.8294501304626465,38427947.0,6.128513813018799
2015-05-15,6.882040023803711,6.581520080566406,6.851990222930908,6.649139881134033,29965822.0,5.966709613800049
2015-05-18,6.784369945526123,6.5289201736450195,6.619080066680908,6.581520080566406,28965815.0,5.90602970123291
2015-05-19,6.912099838256836,6.589029788970947,6.589029788970947,6.851990222930908,41868432.0,6.148740291595459
2015-05-20,7.122459888458252,6.867020130157471,6.987229824066162,6.987229824066162,58436672.0,6.270099639892578
2015-05-21,7.4380202293396,7.054840087890625,7.0698699951171875,7.362880229949951,71740161.0,6.607195854187012
2015-05-22,7.588280200958252,7.1374897956848145,7.513150215148926,7.3102898597717285,82601137.0,6.560003280639648
2015-05-25,7.858749866485596,7.227650165557861,7.3027801513671875,7.678440093994141,96976851.0,6.890368461608887
2015-05-26,8.189330101013184,7.678440093994141,7.678440093994141,8.166790008544922,98131990.0,7.3285956382751465
2015-05-27,8.985730171203613,7.873779773712158,8.24944019317627,8.985730171203613,160406186.0,8.063485145568848
2015-05-28,9.887299537658691,8.985730171203613,8.985730171203613,9.646880149841309,205939277.0,8.656778335571289
2015-05-29,9.804659843444824,8.685199737548828,9.661910057067871,9.338839530944824,139213159.0,8.380353927612305
2015-06-01,10.1427001953125,9.113450050354004,9.353870391845703,9.917349815368652,94658081.0,8.899489402770996
2015-06-02,10.0,9.556719779968262,9.932379722595215,9.834710121154785,86573923.0,8.82533073425293
2015-06-03,10.353099822998047,9.241169929504395,9.804659843444824,9.87228012084961,92516473.0,8.85904598236084
2015-06-04,10.240400314331055,9.43651008605957,9.729530334472656,10.210399627685547,90164640.0,9.16246223449707
2015-06-05,10.706199645996094,9.90233039855957,10.270500183105469,10.1427001953125,68474168.0,9.101712226867676
2015-06-08,10.48840045928955,9.782119750976562,10.1427001953125,10.127699851989746,64741157.0,9.088249206542969
2015-06-09,10.293000221252441,9.834710121154785,9.924869537353516,10.060099601745605,47190599.0,9.027587890625
2015-06-10,10.668700218200684,9.782119750976562,9.947409629821777,10.555999755859375,60881691.0,9.472591400146484
2015-06-11,10.593500137329102,10.30049991607666,10.518400192260742,10.360600471496582,42271039.0,9.297247886657715
2015-06-12,11.389900207519531,10.30049991607666,10.307999610900879,11.074399948120117,69768562.0,9.937786102294922
2015-06-15,12.096199989318848,11.126999855041504,11.126999855041504,11.720499992370605,73247324.0,10.517574310302734
2015-06-16,11.998499870300293,11.25469970703125,11.720499992370605,11.472599983215332,55770079.0,10.295116424560547
2015-06-17,11.720499992370605,10.518400192260742,11.420000076293945,11.314800262451172,51526687.0,10.153512001037598
2015-06-18,11.720499992370605,10.894100189208984,11.344900131225586,11.014300346374512,42825121.0,9.883855819702148
2015-06-19,10.773900032043457,9.909839630126953,10.773900032043457,9.909839630126953,44705737.0,8.892749786376953
2015-06-23,9.9924898147583,8.918109893798828,9.691960334777832,9.661910057067871,39362076.0,8.670266151428223
2015-06-24,10.06760025024414,9.39894962310791,9.894820213317871,9.90233039855957,35850035.0,8.886011123657227
2015-06-25,10.503399848937988,9.616829872131348,9.917349815368652,9.969949722290039,52342008.0,8.94668960571289
2015-06-26,9.601799964904785,8.97070026397705,9.601799964904785,8.97070026397705,36621645.0,8.04999828338623
2015-06-29,9.391429901123047,8.076629638671875,9.391429901123047,8.226900100708008,55566866.0,7.382537364959717
2015-06-30,8.767840385437012,7.347859859466553,8.189330101013184,8.730279922485352,48996657.0,7.913125038146973
2015-07-01,9.188579559326172,7.941400051116943,8.782870292663574,8.15176010131836,49228879.0,7.3887553215026855
2015-07-02,8.414730072021484,7.3403401374816895,8.159279823303223,7.3403401374816895,53359880.0,6.653284549713135
2015-07-03,7.430500030517578,6.604060173034668,6.761829853057861,6.604060173034668,39898386.0,5.985920429229736
2015-07-06,7.265210151672363,5.94290018081665,7.265210151672363,5.94290018081665,65368974.0,5.38664436340332
2015-07-07,5.559730052947998,5.34935998916626,5.559730052947998,5.34935998916626,23933988.0,4.848659515380859
2015-07-08,4.815929889678955,4.815929889678955,4.815929889678955,4.815929889678955,2528367.0,4.365158557891846
2015-07-09,5.296770095825195,4.335090160369873,4.335090160369873,5.296770095825195,86960841.0,4.800992012023926
2015-07-10,5.8302001953125,5.46205997467041,5.46205997467041,5.8302001953125,45868795.0,5.284493923187256
2015-07-13,6.416230201721191,5.980460166931152,6.3861799240112305,6.416230201721191,88595468.0,5.815670967102051
2015-07-14,6.934639930725098,6.220890045166016,6.3861799240112305,6.589029788970947,90901944.0,5.972297191619873
2015-07-15,6.483850002288818,5.92786979675293,6.27347993850708,5.92786979675293,54637186.0,5.373021125793457
2015-07-16,6.198349952697754,5.394440174102783,5.394440174102783,6.003009796142578,41557683.0,5.441128730773926
2015-07-17,6.604060173034668,6.0856499671936035,6.168290138244629,6.5589799880981445,63126323.0,5.945059299468994
2015-07-20,7.212619781494141,6.461309909820557,6.543950080871582,6.724269866943359,50607919.0,6.094878196716309
2015-07-21,7.385419845581055,6.423739910125732,6.656650066375732,7.220139980316162,65646153.0,6.544334888458252
2015-07-22,7.3403401374816895,6.75432014465332,7.250189781188965,7.160029888153076,68147824.0,6.489850997924805
2015-07-23,7.362880229949951,7.009769916534424,7.1374897956848145,7.280240058898926,45769242.0,6.598809719085693
2015-07-24,7.475580215454102,6.994740009307861,7.295269966125488,7.144999980926514,52866404.0,6.476227760314941
2015-07-27,7.182569980621338,6.431250095367432,6.912099838256836,6.431250095367432,39942897.0,5.829285144805908
2015-07-28,6.536439895629883,5.785120010375977,5.920360088348389,6.04056978225708,41355954.0,5.475172519683838
2015-07-29,6.446280002593994,5.905330181121826,6.175809860229492,6.401199817657471,31957765.0,5.802047252655029
2015-07-30,6.543950080871582,6.123219966888428,6.3861799240112305,6.205860137939453,31868658.0,5.6249918937683105
2015-07-31,6.461309909820557,5.935389995574951,6.1532697677612305,6.048079967498779,25320458.0,5.481979846954346
2015-08-03,6.100679874420166,5.58227014541626,6.010519981384277,5.71750020980835,22189711.0,5.182342529296875
2015-08-04,6.235909938812256,5.702479839324951,5.702479839324951,6.228400230407715,26800144.0,5.645421504974365
2015-08-05,6.491360187530518,6.213369846343994,6.296020030975342,6.243420124053955,34674095.0,5.659036159515381
2015-08-06,6.8369598388671875,5.987979888916016,6.123219966888428,6.806910037994385,61494493.0,6.169783592224121
2015-08-07,7.45304012298584,6.919610023498535,6.919610023498535,7.272729873657227,62295427.0,6.592002868652344
2015-08-10,7.873779773712158,7.1975998878479,7.3027801513671875,7.738540172576904,72541178.0,7.014212608337402
2015-08-11,7.956419944763184,7.520659923553467,7.520659923553467,7.738540172576904,42806900.0,7.014212608337402
2015-08-12,8.129229545593262,7.535689830780029,7.588280200958252,7.89631986618042,41680760.0,7.157224178314209
2015-08-13,8.309539794921875,7.8136701583862305,7.888800144195557,8.294509887695312,41686416.0,7.518143177032471
2015-08-14,9.053339958190918,8.332079887390137,8.332079887390137,8.70773983001709,54896237.0,7.892695903778076
2015-08-17,9.008259773254395,8.414730072021484,8.760330200195312,8.857999801635742,47443684.0,8.028891563415527
2015-08-18,8.880539894104004,7.971449851989746,8.782870292663574,8.001500129699707,65412177.0,7.252559661865234
2015-08-19,8.752820014953613,7.558229923248291,7.693459987640381,8.489859580993652,54131807.0,7.69520902633667
2015-08-20,9.263710021972656,8.27196979522705,8.27196979522705,8.933130264282227,68496562.0,8.096989631652832
2015-08-21,9.361379623413086,8.50487995147705,8.662659645080566,9.083399772644043,78136417.0,8.233193397521973
2015-08-24,8.625089645385742,8.174300193786621,8.339590072631836,8.174300193786621,22643179.0,7.409185886383057
2015-08-25,7.355370044708252,7.355370044708252,7.355370044708252,7.355370044708252,4939341.0,6.666907787322998
2015-08-26,7.513150215148926,6.619080066680908,6.619080066680908,6.619080066680908,98682749.0,5.999534606933594
2015-08-27,6.994740009307861,6.243420124053955,6.3861799240112305,6.964690208435059,66679892.0,6.312795162200928
2015-08-28,7.655900001525879,6.964690208435059,7.054840087890625,7.625840187072754,57747331.0,6.9120612144470215
2015-08-31,8.001500129699707,7.377910137176514,7.520659923553467,7.918859958648682,29669171.0,7.17765474319458
2015-09-01,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-02,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-07,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-08,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-09,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-10,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-11,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-14,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-15,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-16,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-17,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-18,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-21,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-22,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-23,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-24,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-25,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-28,8.001500129699707,7.377910137176514,7.520659923553467,7.918859958648682,29669171.0,7.17765474319458
2015-09-29,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-09-30,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-08,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-09,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-12,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-13,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-14,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-15,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-16,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-19,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-20,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-21,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-22,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-23,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-26,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-27,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-28,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-29,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-10-30,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-02,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-03,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-04,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-05,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-06,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-09,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-10,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-11,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-12,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-13,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-16,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-17,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-18,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-19,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-20,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-23,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-24,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-25,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-26,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-27,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-11-30,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-01,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-02,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-03,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-04,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-07,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-08,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-09,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-10,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-11,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-14,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-15,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-16,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-17,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-18,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-21,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-22,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-23,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-24,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-25,8.001500129699707,7.377910137176514,7.520659923553467,7.918859958648682,29669171.0,7.17765474319458
2015-12-28,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-29,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-30,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2015-12-31,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2016-01-04,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2016-01-05,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2016-01-06,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2016-01-07,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2016-01-08,7.918859958648682,7.918859958648682,7.918859958648682,7.918859958648682,0.0,7.17765474319458
2016-01-11,8.70773983001709,7.129980087280273,8.264459609985352,7.129980087280273,97173029.0,6.462613582611084
2016-01-12,7.152520179748535,6.416230201721191,6.731780052185059,6.416230201721191,62274571.0,5.815670967102051
2016-01-13,6.664159774780273,5.792640209197998,6.416230201721191,6.04056978225708,43706217.0,5.475172519683838
2016-01-14,6.033060073852539,5.439519882202148,5.69497013092041,5.875279903411865,50963532.0,5.325354099273682
2016-01-15,5.8452301025390625,5.289259910583496,5.8452301025390625,5.334330081939697,41313980.0,4.8350372314453125
2016-01-18,5.34935998916626,5.011270046234131,5.026299953460693,5.206610202789307,26061404.0,4.719271659851074
2016-01-19,5.725019931793213,5.206610202789307,5.236660003662109,5.725019931793213,36997291.0,5.1891584396362305
2016-01-20,6.055600166320801,5.70999002456665,5.800149917602539,5.807660102844238,43820691.0,5.264063358306885
2016-01-21,5.94290018081665,5.484600067138672,5.634860038757324,5.559730052947998,30938118.0,5.039339542388916
2016-01-22,5.792640209197998,5.492109775543213,5.70999002456665,5.687449932098389,24719994.0,5.155104637145996
2016-01-25,5.972949981689453,5.69497013092041,5.69497013092041,5.897819995880127,23045313.0,5.345783710479736
2016-01-26,5.8452301025390625,5.3418498039245605,5.792640209197998,5.46205997467041,25185384.0,4.950811386108398
2016-01-27,5.559730052947998,5.01878023147583,5.46205997467041,5.326819896697998,23170339.0,4.8282294273376465
2016-01-28,5.454549789428711,4.808410167694092,5.3418498039245605,4.891059875488281,19445779.0,4.43325662612915
2016-01-29,5.1314802169799805,4.815929889678955,4.906089782714844,5.0713701248168945,21421527.0,4.5966901779174805
2016-02-01,5.123970031738281,4.763339996337891,5.048830032348633,4.973700046539307,12804482.0,4.508162021636963
2016-02-02,5.1389899253845215,4.943649768829346,4.988729953765869,5.056350231170654,17336728.0,4.583075523376465
2016-02-03,5.259200096130371,4.906089782714844,4.996240139007568,5.214119911193848,18765372.0,4.726078987121582
2016-02-04,5.454549789428711,5.169040203094482,5.184070110321045,5.416979789733887,32813845.0,4.909950256347656
2016-02-05,5.649889945983887,5.34935998916626,5.454549789428711,5.522160053253174,22057036.0,5.00528621673584
2016-02-15,5.492109775543213,5.22914981842041,5.289259910583496,5.454549789428711,12286623.0,4.944004058837891
2016-02-16,5.800149917602539,5.484600067138672,5.499619960784912,5.785120010375977,22738050.0,5.243632793426514
2016-02-17,5.897819995880127,5.679940223693848,5.702479839324951,5.822690010070801,22325226.0,5.277687072753906
2016-02-18,5.890309810638428,5.679940223693848,5.822690010070801,5.70999002456665,20422786.0,5.175535202026367
2016-02-19,5.740049839019775,5.507140159606934,5.702479839324951,5.619830131530762,15029512.0,5.093813896179199
2016-02-22,5.770100116729736,5.627349853515625,5.679940223693848,5.732530117034912,14846308.0,5.195965766906738
2016-02-23,6.303530216217041,5.634860038757324,5.747560024261475,6.303530216217041,48237885.0,5.713520050048828
2016-02-24,6.746809959411621,6.093160152435303,6.168290138244629,6.341100215911865,55187941.0,5.7475738525390625
2016-02-25,6.363639831542969,5.70999002456665,6.363639831542969,5.70999002456665,36440991.0,5.175535202026367
2016-02-26,6.205860137939453,5.409470081329346,5.732530117034912,5.94290018081665,35803780.0,5.38664436340332
2016-02-29,5.897819995880127,5.409470081329346,5.8827900886535645,5.47707986831665,22262095.0,4.964425086975098
2016-03-01,5.649889945983887,5.281740188598633,5.484600067138672,5.5447001457214355,16233731.0,5.025716304779053
2016-03-02,5.875279903411865,5.552219867706299,5.6048102378845215,5.815179824829102,25842734.0,5.270878314971924
2016-03-03,6.130730152130127,5.747560024261475,5.785120010375977,5.867770195007324,33978280.0,5.318546772003174
2016-03-04,5.94290018081665,5.559730052947998,5.822690010070801,5.747560024261475,25995429.0,5.209588527679443
2016-03-07,6.025539875030518,5.785120010375977,5.867770195007324,6.010519981384277,25554434.0,5.447935104370117
2016-03-08,6.010519981384277,5.649889945983887,5.987979888916016,5.94290018081665,22141681.0,5.38664436340332
2016-03-09,5.995490074157715,5.634860038757324,5.755070209503174,5.762579917907715,18443330.0,5.223202228546143
2016-03-10,5.8302001953125,5.5972900390625,5.785120010375977,5.6123199462890625,17410242.0,5.08700704574585
2016-03-11,6.168290138244629,5.6048102378845215,6.168290138244629,5.762579917907715,34581417.0,5.223202228546143
2016-03-14,5.965439796447754,5.70999002456665,5.792640209197998,5.890309810638428,25061682.0,5.338976860046387
2016-03-15,5.8827900886535645,5.70999002456665,5.8302001953125,5.762579917907715,14240222.0,5.223202228546143
2016-03-16,5.837719917297363,5.6048102378845215,5.800149917602539,5.627349853515625,12724683.0,5.100630283355713
2016-03-17,5.800149917602539,5.619830131530762,5.672430038452148,5.740049839019775,17977594.0,5.202781677246094
2016-03-18,5.965439796447754,5.740049839019775,5.762579917907715,5.94290018081665,28223866.0,5.38664436340332
2016-03-21,6.123219966888428,5.9128499031066895,6.003009796142578,6.108190059661865,34296039.0,5.536463260650635
2016-03-22,6.055600166320801,5.965439796447754,6.018030166625977,5.965439796447754,22164296.0,5.407074451446533
2016-03-23,6.100679874420166,5.920360088348389,5.935389995574951,6.100679874420166,24340060.0,5.529655933380127
2016-03-24,6.416230201721191,5.995490074157715,6.048079967498779,6.16077995300293,40814778.0,5.584130764007568
2016-03-25,6.220890045166016,6.010519981384277,6.100679874420166,6.16077995300293,24333476.0,5.584130764007568
2016-03-28,6.213369846343994,5.935389995574951,6.183320045471191,5.987979888916016,24827946.0,5.427505016326904
2016-03-29,6.296020030975342,5.905330181121826,6.003009796142578,6.265960216522217,43668456.0,5.679466724395752
2016-03-30,6.664159774780273,6.198349952697754,6.311039924621582,6.634109973907471,54779184.0,6.013157367706299
2016-03-31,6.634109973907471,6.3861799240112305,6.611569881439209,6.416230201721191,55918121.0,5.815670967102051
2016-04-01,6.431250095367432,6.16077995300293,6.39369010925293,6.280990123748779,23081426.0,5.693089962005615
2016-04-05,6.416230201721191,6.213369846343994,6.27347993850708,6.416230201721191,20680576.0,5.815670967102051
2016-04-06,6.378660202026367,6.198349952697754,6.371150016784668,6.296020030975342,24305658.0,5.7067131996154785
2016-04-07,6.348609924316406,6.078139781951904,6.296020030975342,6.115699768066406,20170828.0,5.543270587921143
2016-04-08,6.0856499671936035,5.94290018081665,6.048079967498779,6.003009796142578,21063984.0,5.441128730773926
2016-04-11,6.205860137939453,6.078139781951904,6.0856499671936035,6.183320045471191,19737552.0,5.6045613288879395
2016-04-12,6.175809860229492,6.010519981384277,6.175809860229492,6.0856499671936035,15629625.0,5.516033172607422
2016-04-13,6.220890045166016,6.0856499671936035,6.115699768066406,6.138239860534668,21293291.0,5.5637006759643555
2016-04-14,6.205860137939453,6.070620059967041,6.16077995300293,6.145750045776367,18658650.0,5.570508003234863
2016-04-15,6.39369010925293,6.115699768066406,6.1532697677612305,6.280990123748779,22867765.0,5.693089962005615
2016-04-18,6.28849983215332,6.16077995300293,6.280990123748779,6.190830230712891,12957973.0,5.611368656158447
2016-04-19,6.228400230407715,6.100679874420166,6.198349952697754,6.1532697677612305,11551485.0,5.577324390411377
2016-04-20,6.250939846038818,5.567240238189697,6.220890045166016,5.770100116729736,23439290.0,5.2300190925598145
2016-04-21,5.807660102844238,5.642370223999023,5.762579917907715,5.762579917907715,16289459.0,5.223202228546143
2016-04-22,5.837719917297363,5.740049839019775,5.837719917297363,5.815179824829102,12242386.0,5.270878314971924
2016-04-25,5.755070209503174,5.5747599601745605,5.755070209503174,5.649889945983887,10141128.0,5.121060371398926
2016-04-26,5.702479839324951,5.634860038757324,5.672430038452148,5.702479839324951,6582103.0,5.168727874755859
2016-04-27,5.755070209503174,5.657400131225586,5.755070209503174,5.657400131225586,6678855.0,5.127867221832275
2016-04-28,5.664909839630127,5.3719000816345215,5.664909839630127,5.567240238189697,24983001.0,5.046146392822266
2016-04-29,5.627349853515625,5.484600067138672,5.492109775543213,5.5447001457214355,7018376.0,5.025716304779053
2016-05-03,5.679940223693848,5.507140159606934,5.5747599601745605,5.672430038452148,9629659.0,5.141490936279297
2016-05-04,5.732530117034912,5.619830131530762,5.657400131225586,5.679940223693848,9140456.0,5.148298263549805
2016-05-05,5.800149917602539,5.69497013092041,5.70999002456665,5.762579917907715,9424940.0,5.223202228546143
2016-05-06,5.777609825134277,5.484600067138672,5.770100116729736,5.507140159606934,13629947.0,4.991671562194824
2016-05-09,5.492109775543213,5.259200096130371,5.492109775543213,5.281740188598633,9919793.0,4.787369728088379
2016-05-10,5.356870174407959,5.266719818115234,5.274230003356934,5.281740188598633,5722898.0,4.787369728088379
2016-05-11,5.5447001457214355,5.259200096130371,5.326819896697998,5.424489974975586,13325627.0,4.916757583618164
2016-05-12,5.401949882507324,5.266719818115234,5.401949882507324,5.3719000816345215,6089338.0,4.869090557098389
2016-05-13,5.409470081329346,5.259200096130371,5.334330081939697,5.304279804229736,4073870.0,4.8758745193481445
2016-05-16,5.537189960479736,5.236660003662109,5.289259910583496,5.529679775238037,14556903.0,5.083069324493408
2016-05-17,5.649889945983887,5.409470081329346,5.514649868011475,5.6048102378845215,15943219.0,5.152132034301758
2016-05-18,5.679940223693848,5.3794097900390625,5.679940223693848,5.416979789733887,7883502.0,4.979471683502197
2016-05-19,5.47707986831665,5.3418498039245605,5.416979789733887,5.356870174407959,5378809.0,4.9242167472839355
2016-05-20,5.69497013092041,5.289259910583496,5.319310188293457,5.499619960784912,13281564.0,5.0554375648498535
2016-05-23,5.529679775238037,5.3719000816345215,5.447030067443848,5.447030067443848,10080947.0,5.007094860076904
2016-05-24,5.416979789733887,5.311800003051758,5.416979789733887,5.3418498039245605,6706159.0,4.910409450531006
2016-05-25,5.394440174102783,5.296770095825195,5.386929988861084,5.311800003051758,6298266.0,4.882787227630615
2016-05-26,5.3418498039245605,5.184070110321045,5.311800003051758,5.304279804229736,7595816.0,4.8758745193481445
2016-05-27,5.326819896697998,5.274230003356934,5.304279804229736,5.296770095825195,4680488.0,4.86897087097168
2016-05-30,5.319310188293457,5.244180202484131,5.319310188293457,5.274230003356934,4630564.0,4.8482513427734375
2016-05-31,5.454549789428711,5.274230003356934,5.274230003356934,5.447030067443848,11613568.0,5.007094860076904
2016-06-01,5.5747599601745605,5.416979789733887,5.416979789733887,5.499619960784912,15577415.0,5.0554375648498535
2016-06-02,5.5447001457214355,5.424489974975586,5.499619960784912,5.507140159606934,7905688.0,5.062349796295166
2016-06-03,5.6048102378845215,5.447030067443848,5.507140159606934,5.529679775238037,18109454.0,5.083069324493408
2016-06-06,5.672430038452148,5.514649868011475,5.5447001457214355,5.6123199462890625,16525952.0,5.1590352058410645
2016-06-07,5.634860038757324,5.537189960479736,5.589779853820801,5.537189960479736,10131239.0,5.089973449707031
2016-06-08,5.5972900390625,5.484600067138672,5.537189960479736,5.5447001457214355,12275373.0,5.096876621246338
2016-06-13,5.5447001457214355,5.5447001457214355,5.5447001457214355,5.5447001457214355,0.0,5.096876621246338
2016-06-14,5.5447001457214355,5.5447001457214355,5.5447001457214355,5.5447001457214355,0.0,5.096876621246338
2016-06-15,5.5447001457214355,5.5447001457214355,5.5447001457214355,5.5447001457214355,0.0,5.096876621246338
2016-06-16,5.5447001457214355,5.5447001457214355,5.5447001457214355,5.5447001457214355,0.0,5.096876621246338
2016-06-17,5.5447001457214355,5.5447001457214355,5.5447001457214355,5.5447001457214355,0.0,5.096876621246338
2016-06-20,5.5447001457214355,5.5447001457214355,5.5447001457214355,5.5447001457214355,0.0,5.096876621246338
2016-06-21,5.5447001457214355,5.5447001457214355,5.5447001457214355,5.5447001457214355,0.0,5.096876621246338
2016-06-22,5.5447001457214355,5.5447001457214355,5.5447001457214355,5.5447001457214355,0.0,5.096876621246338
2016-06-23,5.529679775238037,5.251689910888672,5.529679775238037,5.334330081939697,22328121.0,4.903497219085693
2016-06-24,5.401949882507324,5.154019832611084,5.259200096130371,5.236660003662109,15472900.0,4.81371545791626
2016-06-27,5.46205997467041,5.176559925079346,5.214119911193848,5.386929988861084,11991758.0,4.951848983764648
2016-06-28,5.552219867706299,5.394440174102783,5.47707986831665,5.439519882202148,16300571.0,5.0001912117004395
2016-06-29,5.447030067443848,5.356870174407959,5.3794097900390625,5.409470081329346,11730036.0,4.972568988800049
2016-06-30,5.409470081329346,5.244180202484131,5.394440174102783,5.319310188293457,24062274.0,4.889690399169922
2016-07-01,5.326819896697998,5.236660003662109,5.304279804229736,5.289259910583496,16160005.0,4.862067222595215
2016-07-04,5.34935998916626,5.221640110015869,5.259200096130371,5.326819896697998,12687939.0,4.8965935707092285
2016-07-05,5.386929988861084,5.311800003051758,5.311800003051758,5.386929988861084,14032358.0,4.951848983764648
2016-07-06,5.46205997467041,5.34935998916626,5.3719000816345215,5.439519882202148,15584812.0,5.0001912117004395
2016-07-07,5.439519882202148,5.326819896697998,5.401949882507324,5.3794097900390625,12759833.0,4.944936275482178
2016-07-08,5.394440174102783,5.334330081939697,5.3794097900390625,5.34935998916626,9148961.0,4.917313098907471
2016-07-11,5.3794097900390625,5.326819896697998,5.364389896392822,5.3418498039245605,12585069.0,4.910409450531006
2016-07-12,5.394440174102783,5.274230003356934,5.334330081939697,5.386929988861084,13406196.0,4.951848983764648
2016-07-13,5.454549789428711,5.3794097900390625,5.386929988861084,5.439519882202148,16856107.0,5.0001912117004395
2016-07-14,5.469570159912109,5.401949882507324,5.447030067443848,5.432010173797607,10878201.0,4.993288516998291
2016-07-15,5.469570159912109,5.416979789733887,5.454549789428711,5.439519882202148,10976320.0,5.0001912117004395
2016-07-18,5.454549789428711,5.334330081939697,5.447030067443848,5.364389896392822,10451539.0,4.931128978729248
2016-07-19,5.409470081329346,5.311800003051758,5.3418498039245605,5.409470081329346,7917594.0,4.972568988800049
2016-07-20,5.409470081329346,5.356870174407959,5.401949882507324,5.364389896392822,6774634.0,4.931128978729248
2016-07-21,5.529679775238037,5.34935998916626,5.356870174407959,5.484600067138672,25596438.0,5.041630268096924
2016-07-22,5.492109775543213,5.386929988861084,5.454549789428711,5.409470081329346,13966345.0,4.972568988800049
2016-07-25,5.439519882202148,5.356870174407959,5.424489974975586,5.409470081329346,10683046.0,4.972568988800049
2016-07-26,5.447030067443848,5.3719000816345215,5.401949882507324,5.447030067443848,11888896.0,5.007094860076904
2016-07-27,5.514649868011475,5.176559925079346,5.447030067443848,5.259200096130371,28030017.0,4.834434986114502
2016-07-28,5.289259910583496,5.184070110321045,5.236660003662109,5.259200096130371,14341564.0,4.834434986114502
2016-07-29,5.259200096130371,5.146510124206543,5.251689910888672,5.184070110321045,12734382.0,4.765373229980469
2016-08-01,5.191589832305908,5.056350231170654,5.176559925079346,5.108940124511719,11606620.0,4.696310997009277
2016-08-02,5.161530017852783,5.086400032043457,5.123970031738281,5.146510124206543,5642951.0,4.730846405029297
2016-08-03,5.296770095825195,5.1389899253845215,5.161530017852783,5.214119911193848,10520592.0,4.792996406555176
2016-08-04,5.274230003356934,5.1389899253845215,5.191589832305908,5.206610202789307,12900608.0,4.786092758178711
2016-08-05,5.22914981842041,5.169040203094482,5.184070110321045,5.191589832305908,7905350.0,4.7722859382629395
2016-08-08,5.259200096130371,5.169040203094482,5.191589832305908,5.251689910888672,9603499.0,4.827531337738037
2016-08-09,5.296770095825195,5.236660003662109,5.259200096130371,5.281740188598633,13875290.0,4.855154991149902
2016-08-10,5.281740188598633,5.22914981842041,5.281740188598633,5.236660003662109,9567685.0,4.81371545791626
2016-08-11,5.469570159912109,5.259200096130371,5.259200096130371,5.296770095825195,24815616.0,4.86897087097168
2016-08-12,5.326819896697998,5.191589832305908,5.266719818115234,5.304279804229736,14065224.0,4.8758745193481445
2016-08-15,5.401949882507324,5.281740188598633,5.296770095825195,5.3794097900390625,21718360.0,4.944936275482178
2016-08-16,5.432010173797607,5.34935998916626,5.386929988861084,5.394440174102783,17749541.0,4.9587531089782715
2016-08-17,5.424489974975586,5.356870174407959,5.424489974975586,5.394440174102783,13263424.0,4.9587531089782715
2016-08-18,5.409470081329346,5.356870174407959,5.394440174102783,5.3794097900390625,13964738.0,4.944936275482178
2016-08-19,5.394440174102783,5.3418498039245605,5.386929988861084,5.364389896392822,11148259.0,4.931128978729248
2016-08-22,5.386929988861084,5.326819896697998,5.3794097900390625,5.326819896697998,9022697.0,4.8965935707092285
2016-08-23,5.34935998916626,5.296770095825195,5.326819896697998,5.326819896697998,7304023.0,4.8965935707092285
2016-08-24,5.3418498039245605,5.304279804229736,5.326819896697998,5.326819896697998,6654712.0,4.8965935707092285
2016-08-25,5.326819896697998,5.236660003662109,5.326819896697998,5.274230003356934,11201355.0,4.8482513427734375
2016-08-26,5.326819896697998,5.251689910888672,5.289259910583496,5.274230003356934,8413577.0,4.8482513427734375
2016-08-29,5.334330081939697,5.259200096130371,5.281740188598633,5.334330081939697,10765592.0,4.903497219085693
2016-08-30,5.469570159912109,5.311800003051758,5.334330081939697,5.3794097900390625,36826740.0,4.944936275482178
2016-08-31,5.416979789733887,5.326819896697998,5.3719000816345215,5.401949882507324,19684748.0,4.965655326843262
2016-09-01,5.6048102378845215,5.364389896392822,5.499619960784912,5.3719000816345215,40971973.0,4.938033103942871
2016-09-02,5.34935998916626,5.281740188598633,5.334330081939697,5.304279804229736,16472344.0,4.8758745193481445
2016-09-05,5.326819896697998,5.281740188598633,5.304279804229736,5.296770095825195,9128644.0,4.86897087097168
2016-09-06,5.319310188293457,5.22914981842041,5.296770095825195,5.319310188293457,13608370.0,4.889690399169922
2016-09-07,5.3794097900390625,5.296770095825195,5.304279804229736,5.334330081939697,17894264.0,4.903497219085693
2016-09-08,5.334330081939697,5.289259910583496,5.319310188293457,5.319310188293457,11720336.0,4.889690399169922
2016-09-09,5.326819896697998,5.259200096130371,5.326819896697998,5.266719818115234,12003744.0,4.8413472175598145
2016-09-12,5.199100017547607,5.108940124511719,5.199100017547607,5.123970031738281,15025070.0,4.710126876831055
2016-09-13,5.161530017852783,5.108940124511719,5.146510124206543,5.154019832611084,8393091.0,4.737750053405762
2016-09-14,5.154019832611084,5.108940124511719,5.1389899253845215,5.123970031738281,6018382.0,4.710126876831055
2016-09-19,5.154019832611084,5.123970031738281,5.1389899253845215,5.154019832611084,6559148.0,4.737750053405762
2016-09-20,5.3794097900390625,5.11644983291626,5.146510124206543,5.274230003356934,20973436.0,4.8482513427734375
2016-09-21,5.281740188598633,5.184070110321045,5.236660003662109,5.236660003662109,11160363.0,4.81371545791626
2016-09-22,5.289259910583496,5.244180202484131,5.259200096130371,5.244180202484131,9416956.0,4.820628643035889
2016-09-23,5.3719000816345215,5.259200096130371,5.259200096130371,5.319310188293457,24844242.0,4.889690399169922
2016-09-26,5.296770095825195,5.206610202789307,5.296770095825195,5.214119911193848,15706566.0,4.792996406555176
2016-09-27,5.289259910583496,5.161530017852783,5.191589832305908,5.281740188598633,11264324.0,4.855154991149902
2016-09-28,5.274230003356934,5.236660003662109,5.274230003356934,5.251689910888672,6080923.0,4.827531337738037
2016-09-29,5.281740188598633,5.236660003662109,5.236660003662109,5.244180202484131,5649961.0,4.820628643035889
2016-09-30,5.3719000816345215,5.251689910888672,5.259200096130371,5.34935998916626,23671310.0,4.917313098907471
2016-10-10,5.432010173797607,5.356870174407959,5.3794097900390625,5.401949882507324,16295495.0,4.965655326843262
2016-10-11,5.401949882507324,5.3418498039245605,5.401949882507324,5.364389896392822,12736736.0,4.931128978729248
2016-10-12,5.364389896392822,5.326819896697998,5.356870174407959,5.356870174407959,8462001.0,4.9242167472839355
2016-10-13,5.386929988861084,5.334330081939697,5.356870174407959,5.3719000816345215,10799691.0,4.938033103942871
2016-10-14,5.3719000816345215,5.304279804229736,5.364389896392822,5.334330081939697,9801421.0,4.903497219085693
2016-10-17,5.356870174407959,5.266719818115234,5.319310188293457,5.281740188598633,9222164.0,4.855154991149902
2016-10-18,5.334330081939697,5.259200096130371,5.259200096130371,5.334330081939697,8687761.0,4.903497219085693
2016-10-19,5.364389896392822,5.311800003051758,5.334330081939697,5.319310188293457,8905276.0,4.889690399169922
2016-10-20,5.3418498039245605,5.289259910583496,5.326819896697998,5.326819896697998,8434417.0,4.8965935707092285
2016-10-21,5.3418498039245605,5.274230003356934,5.319310188293457,5.311800003051758,9077004.0,4.882787227630615
2016-10-24,5.3719000816345215,5.289259910583496,5.311800003051758,5.3719000816345215,16537842.0,4.938033103942871
2016-10-25,5.3719000816345215,5.334330081939697,5.364389896392822,5.3719000816345215,9077124.0,4.938033103942871
2016-10-26,5.439519882202148,5.34935998916626,5.356870174407959,5.394440174102783,18551651.0,4.9587531089782715
2016-10-27,5.394440174102783,5.334330081939697,5.394440174102783,5.356870174407959,8676561.0,4.9242167472839355
2016-10-28,5.424489974975586,5.334330081939697,5.3418498039245605,5.3794097900390625,16700064.0,4.944936275482178
2016-10-31,5.46205997467041,5.356870174407959,5.3719000816345215,5.424489974975586,16988572.0,4.986375331878662
2016-11-01,5.447030067443848,5.3719000816345215,5.447030067443848,5.424489974975586,15908899.0,4.986375331878662
2016-11-02,5.416979789733887,5.3418498039245605,5.409470081329346,5.3418498039245605,10953730.0,4.910409450531006
2016-11-03,5.3418498039245605,5.3418498039245605,5.3418498039245605,5.3418498039245605,0.0,4.910409450531006
2016-11-04,5.3418498039245605,5.3418498039245605,5.3418498039245605,5.3418498039245605,0.0,4.910409450531006
2016-11-07,5.3418498039245605,5.3418498039245605,5.3418498039245605,5.3418498039245605,0.0,4.910409450531006
2016-11-08,5.394440174102783,5.289259910583496,5.386929988861084,5.319310188293457,22471637.0,4.889690399169922
2016-11-09,5.364389896392822,5.274230003356934,5.326819896697998,5.334330081939697,16506850.0,4.903497219085693
2016-11-10,5.424489974975586,5.3418498039245605,5.356870174407959,5.3794097900390625,21240694.0,4.944936275482178
2016-11-11,5.6048102378845215,5.364389896392822,5.3719000816345215,5.499619960784912,44460085.0,5.0554375648498535
2016-11-14,5.687449932098389,5.46205997467041,5.47707986831665,5.567240238189697,27172305.0,5.11759614944458
2016-11-15,5.5972900390625,5.492109775543213,5.559730052947998,5.5447001457214355,14416212.0,5.096876621246338
2016-11-16,5.619830131530762,5.514649868011475,5.5447001457214355,5.58227014541626,22606014.0,5.131412506103516
2016-11-17,5.559730052947998,5.484600067138672,5.559730052947998,5.522160053253174,10838391.0,5.076157093048096
2016-11-18,5.552219867706299,5.499619960784912,5.522160053253174,5.507140159606934,8022597.0,5.062349796295166
2016-11-21,5.552219867706299,5.454549789428711,5.552219867706299,5.492109775543213,12740483.0,5.048533916473389
2016-11-22,5.522160053253174,5.469570159912109,5.492109775543213,5.507140159606934,13739199.0,5.062349796295166
2016-11-23,5.522160053253174,5.439519882202148,5.522160053253174,5.46205997467041,15917090.0,5.02091121673584
2016-11-24,5.484600067138672,5.416979789733887,5.454549789428711,5.447030067443848,13017828.0,5.007094860076904
2016-11-25,5.454549789428711,5.3418498039245605,5.454549789428711,5.454549789428711,12813085.0,5.014007568359375
2016-11-28,5.634860038757324,5.454549789428711,5.454549789428711,5.58227014541626,41587202.0,5.131412506103516
2016-11-29,5.664909839630127,5.492109775543213,5.567240238189697,5.537189960479736,23531176.0,5.089973449707031
2016-11-30,5.529679775238037,5.416979789733887,5.522160053253174,5.454549789428711,15974664.0,5.014007568359375
2016-12-01,5.522160053253174,5.439519882202148,5.469570159912109,5.514649868011475,10683066.0,5.069253921508789
2016-12-02,5.5972900390625,5.439519882202148,5.499619960784912,5.439519882202148,17986191.0,5.0001912117004395
2016-12-05,5.432010173797607,5.34935998916626,5.386929988861084,5.3794097900390625,14654106.0,4.944936275482178
2016-12-06,5.409470081329346,5.364389896392822,5.3794097900390625,5.3794097900390625,6342421.0,4.944936275482178
2016-12-07,5.432010173797607,5.364389896392822,5.3794097900390625,5.424489974975586,7258653.0,4.986375331878662
2016-12-08,5.424489974975586,5.3719000816345215,5.416979789733887,5.3794097900390625,7617834.0,4.944936275482178
2016-12-09,5.432010173797607,5.364389896392822,5.386929988861084,5.401949882507324,8727597.0,4.965655326843262
2016-12-12,5.416979789733887,5.169040203094482,5.386929988861084,5.184070110321045,20267154.0,4.765373229980469
2016-12-13,5.214119911193848,5.1314802169799805,5.154019832611084,5.191589832305908,9704277.0,4.7722859382629395
2016-12-14,5.259200096130371,5.1389899253845215,5.184070110321045,5.161530017852783,10592980.0,4.744653701782227
2016-12-15,5.214119911193848,5.1314802169799805,5.146510124206543,5.199100017547607,9335526.0,4.779189109802246
2016-12-16,5.274230003356934,5.176559925079346,5.184070110321045,5.259200096130371,9285473.0,4.834434986114502
2016-12-19,5.289259910583496,5.221640110015869,5.259200096130371,5.244180202484131,6176928.0,4.820628643035889
2016-12-20,5.244180202484131,5.191589832305908,5.244180202484131,5.221640110015869,5788405.0,4.7999091148376465
2016-12-21,5.281740188598633,5.214119911193848,5.22914981842041,5.259200096130371,6835542.0,4.834434986114502
2016-12-22,5.326819896697998,5.22914981842041,5.251689910888672,5.266719818115234,9305323.0,4.8413472175598145
2016-12-23,5.296770095825195,5.176559925079346,5.244180202484131,5.22914981842041,9907786.0,4.806811809539795
2016-12-26,5.244180202484131,5.154019832611084,5.244180202484131,5.214119911193848,12067209.0,4.792996406555176
2016-12-27,5.244180202484131,5.199100017547607,5.206610202789307,5.221640110015869,7293012.0,4.7999091148376465
2016-12-28,5.296770095825195,5.214119911193848,5.22914981842041,5.289259910583496,12656207.0,4.862067222595215
2016-12-29,5.319310188293457,5.251689910888672,5.251689910888672,5.296770095825195,7304516.0,4.86897087097168
2016-12-30,5.319310188293457,5.259200096130371,5.296770095825195,5.266719818115234,8231301.0,4.8413472175598145
2017-01-03,5.3794097900390625,5.266719818115234,5.266719818115234,5.3719000816345215,12214400.0,4.938033103942871
2017-01-04,5.649889945983887,5.34935998916626,5.3719000816345215,5.567240238189697,51576355.0,5.11759614944458
2017-01-05,5.5747599601745605,5.499619960784912,5.514649868011475,5.522160053253174,16993778.0,5.076157093048096
2017-01-06,5.5447001457214355,5.447030067443848,5.514649868011475,5.537189960479736,12633376.0,5.089973449707031
2017-01-09,5.6048102378845215,5.484600067138672,5.58227014541626,5.537189960479736,10062958.0,5.089973449707031
2017-01-10,5.589779853820801,5.47707986831665,5.537189960479736,5.529679775238037,11952370.0,5.083069324493408
2017-01-11,5.6048102378845215,5.469570159912109,5.514649868011475,5.537189960479736,15777005.0,5.089973449707031
2017-01-12,5.552219867706299,5.499619960784912,5.507140159606934,5.514649868011475,8151792.0,5.069253921508789
2017-01-13,5.522160053253174,5.439519882202148,5.522160053253174,5.514649868011475,10658206.0,5.069253921508789
2017-01-16,5.5972900390625,5.311800003051758,5.514649868011475,5.484600067138672,24830290.0,5.041630268096924
2017-01-17,5.514649868011475,5.416979789733887,5.416979789733887,5.499619960784912,9753923.0,5.0554375648498535
2017-01-18,5.755070209503174,5.46205997467041,5.507140159606934,5.70999002456665,44338732.0,5.24881649017334
2017-01-19,5.807660102844238,5.619830131530762,5.664909839630127,5.792640209197998,31753439.0,5.324791431427002
2017-01-20,6.363639831542969,5.71750020980835,5.785120010375977,6.100679874420166,55626331.0,5.607951641082764
2017-01-23,6.235909938812256,5.987979888916016,6.100679874420166,6.078139781951904,28204705.0,5.5872321128845215
2017-01-24,6.123219966888428,5.980460166931152,6.033060073852539,6.04056978225708,15560601.0,5.552696704864502
2017-01-25,6.070620059967041,5.94290018081665,6.010519981384277,6.025539875030518,13740070.0,5.538880825042725
2017-01-26,6.250939846038818,5.987979888916016,6.010519981384277,6.108190059661865,16689913.0,5.614855766296387
2017-02-03,6.213369846343994,6.093160152435303,6.138239860534668,6.190830230712891,15929730.0,5.690821647644043
2017-02-06,6.348609924316406,6.1532697677612305,6.1532697677612305,6.3185601234436035,23423535.0,5.808235168457031
2017-02-07,6.371150016784668,6.213369846343994,6.311039924621582,6.3260698318481445,15483742.0,5.815138339996338
2017-02-08,6.311039924621582,6.123219966888428,6.311039924621582,6.213369846343994,19199488.0,5.711540222167969
2017-02-09,6.258450031280518,6.1532697677612305,6.213369846343994,6.220890045166016,14455384.0,5.718453407287598
2017-02-10,6.589029788970947,6.190830230712891,6.220890045166016,6.431250095367432,26715496.0,5.911823272705078
2017-02-13,6.461309909820557,6.27347993850708,6.3861799240112305,6.341100215911865,17690060.0,5.828954696655273
2017-02-14,6.348609924316406,6.183320045471191,6.341100215911865,6.243420124053955,16907791.0,5.739163398742676
2017-02-15,6.27347993850708,6.048079967498779,6.250939846038818,6.070620059967041,23437953.0,5.580319881439209
2017-02-16,6.311039924621582,6.055600166320801,6.055600166320801,6.265960216522217,24243426.0,5.759883403778076
2017-02-17,6.213369846343994,6.033060073852539,6.205860137939453,6.055600166320801,21317442.0,5.566513538360596
2017-02-20,6.093160152435303,5.987979888916016,6.025539875030518,6.070620059967041,17884310.0,5.580319881439209
2017-02-21,6.175809860229492,6.018030166625977,6.070620059967041,6.070620059967041,19855462.0,5.580319881439209
2017-02-22,6.130730152130127,6.048079967498779,6.078139781951904,6.115699768066406,14334887.0,5.621758937835693
2017-02-23,6.138239860534668,5.965439796447754,6.115699768066406,5.987979888916016,22293613.0,5.504354476928711
2017-02-24,6.010519981384277,5.860249996185303,6.010519981384277,5.920360088348389,20688658.0,5.442195415496826
2017-02-27,5.957930088043213,5.837719917297363,5.92786979675293,5.867770195007324,13109016.0,5.393853664398193
2017-02-28,5.9128499031066895,5.8527398109436035,5.867770195007324,5.9128499031066895,14447162.0,5.435292720794678
2017-03-01,5.950409889221191,5.867770195007324,5.890309810638428,5.9128499031066895,15794877.0,5.435292720794678
2017-03-02,5.965439796447754,5.8452301025390625,5.920360088348389,5.860249996185303,11461640.0,5.386940956115723
2017-03-03,5.897819995880127,5.800149917602539,5.867770195007324,5.875279903411865,8777322.0,5.4007568359375
2017-03-06,5.920360088348389,5.8527398109436035,5.867770195007324,5.897819995880127,10054742.0,5.421476364135742
2017-03-07,5.972949981689453,5.8527398109436035,5.897819995880127,5.950409889221191,18383043.0,5.469819068908691
2017-03-08,5.987979888916016,5.9128499031066895,5.950409889221191,5.957930088043213,12731004.0,5.476731300354004
2017-03-09,5.950409889221191,5.822690010070801,5.9128499031066895,5.837719917297363,13682644.0,5.366230010986328
2017-03-10,5.8527398109436035,5.747560024261475,5.8302001953125,5.837719917297363,10575147.0,5.366230010986328
2017-03-13,5.8827900886535645,5.762579917907715,5.815179824829102,5.867770195007324,9883604.0,5.393853664398193
2017-03-14,5.875279903411865,5.785120010375977,5.875279903411865,5.800149917602539,8461988.0,5.331694602966309
2017-03-15,5.800149917602539,5.732530117034912,5.800149917602539,5.770100116729736,12315546.0,5.30407190322876
2017-03-16,5.92786979675293,5.785120010375977,5.822690010070801,5.875279903411865,16334002.0,5.4007568359375
2017-03-17,5.920360088348389,5.785120010375977,5.8827900886535645,5.792640209197998,13700422.0,5.324791431427002
2017-03-20,5.875279903411865,5.777609825134277,5.800149917602539,5.837719917297363,12854163.0,5.366230010986328
2017-03-21,5.867770195007324,5.807660102844238,5.8452301025390625,5.8302001953125,12358335.0,5.359317779541016
2017-03-22,5.8302001953125,5.672430038452148,5.822690010070801,5.69497013092041,20758668.0,5.235010147094727
2017-03-23,5.755070209503174,5.657400131225586,5.70999002456665,5.740049839019775,13332177.0,5.276448726654053
2017-03-24,5.837719917297363,5.69497013092041,5.732530117034912,5.822690010070801,13596910.0,5.352414608001709
2017-03-27,5.8527398109436035,5.755070209503174,5.822690010070801,5.785120010375977,17779491.0,5.317878723144531
2017-03-28,5.815179824829102,5.672430038452148,5.792640209197998,5.69497013092041,17037542.0,5.235010147094727
2017-03-29,5.972949981689453,5.679940223693848,5.69497013092041,5.822690010070801,61337471.0,5.352414608001709
2017-03-30,6.123219966888428,5.807660102844238,5.837719917297363,6.063109874725342,93030556.0,5.573416709899902
2017-03-31,6.0856499671936035,5.905330181121826,6.010519981384277,6.070620059967041,49093341.0,5.580319881439209
2017-04-05,6.108190059661865,5.935389995574951,6.108190059661865,6.033060073852539,38592868.0,5.545793533325195
2017-04-06,6.341100215911865,5.957930088043213,5.995490074157715,6.1532697677612305,53928419.0,5.656294822692871
2017-04-07,6.138239860534668,5.972949981689453,6.100679874420166,6.003009796142578,35713431.0,5.5181708335876465
2017-04-10,6.033060073852539,5.890309810638428,6.025539875030518,5.94290018081665,22514997.0,5.462915420532227
2017-04-11,5.965439796447754,5.70999002456665,5.905330181121826,5.875279903411865,39994794.0,5.4007568359375
2017-04-12,5.980460166931152,5.777609825134277,5.837719917297363,5.8827900886535645,26945887.0,5.407660484313965
2017-04-13,6.235909938812256,5.807660102844238,5.8527398109436035,6.070620059967041,53228343.0,5.580319881439209
2017-04-14,6.0856499671936035,5.92786979675293,5.957930088043213,5.950409889221191,30231878.0,5.469819068908691
2017-04-17,6.055600166320801,5.807660102844238,5.920360088348389,5.822690010070801,29133371.0,5.352414608001709
2017-04-18,5.8452301025390625,5.672430038452148,5.785120010375977,5.679940223693848,23014729.0,5.221193790435791
2017-04-19,5.657400131225586,5.3794097900390625,5.627349853515625,5.447030067443848,41935697.0,5.007094860076904
2017-04-20,5.484600067138672,5.356870174407959,5.439519882202148,5.364389896392822,19788376.0,4.931128978729248
2017-04-21,5.432010173797607,5.356870174407959,5.394440174102783,5.394440174102783,11021215.0,4.9587531089782715
2017-04-24,5.416979789733887,5.146510124206543,5.394440174102783,5.169040203094482,19361263.0,4.751557350158691
2017-04-25,5.289259910583496,5.169040203094482,5.191589832305908,5.191589832305908,12423330.0,4.7722859382629395
2017-04-26,5.244180202484131,5.161530017852783,5.191589832305908,5.191589832305908,11843904.0,4.7722859382629395
2017-04-27,5.191589832305908,4.958680152893066,5.191589832305908,5.093910217285156,20169040.0,4.6824951171875
2017-04-28,5.146510124206543,5.048830032348633,5.108940124511719,5.146510124206543,12541439.0,4.730846405029297
2017-05-02,5.1389899253845215,5.056350231170654,5.123970031738281,5.078889846801758,11671524.0,4.66868782043457
2017-05-03,5.11644983291626,5.033810138702393,5.056350231170654,5.1014299392700195,11866602.0,4.689407825469971
2017-05-04,5.1014299392700195,5.033810138702393,5.078889846801758,5.041319847106934,12620935.0,4.634152412414551
2017-05-05,5.033810138702393,4.845980167388916,5.033810138702393,4.853489875793457,20151057.0,4.461493015289307
2017-05-08,4.891059875488281,4.65064001083374,4.8610100746154785,4.6581501960754395,18609223.0,4.2819294929504395
2017-05-09,4.725769996643066,4.643129825592041,4.65064001083374,4.718259811401367,15855686.0,4.337184906005859
2017-05-10,4.748310089111328,4.462810039520264,4.710740089416504,4.477839946746826,25054258.0,4.116182804107666
2017-05-11,4.4552998542785645,4.312550067901611,4.432759761810303,4.440269947052002,22246532.0,4.081646919250488
2017-05-12,4.530429840087891,4.365139961242676,4.432759761810303,4.477839946746826,15144558.0,4.116182804107666
2017-05-15,4.515399932861328,4.410220146179199,4.492859840393066,4.4252400398254395,11906830.0,4.067830562591553
2017-05-16,4.515399932861328,4.350110054016113,4.410220146179199,4.507890224456787,19269491.0,4.143805980682373
2017-05-17,4.552969932556152,4.462810039520264,4.507890224456787,4.492859840393066,20008686.0,4.129989147186279
2017-05-18,4.477839946746826,4.402699947357178,4.432759761810303,4.41772985458374,12198215.0,4.060927391052246
2017-05-19,4.447780132293701,4.357629776000977,4.440269947052002,4.402699947357178,14040528.0,4.047111511230469
2017-05-22,4.432759761810303,4.229899883270264,4.410220146179199,4.267469882965088,11986498.0,3.9228034019470215
2017-05-23,4.335090160369873,4.109690189361572,4.259950160980225,4.1472601890563965,15694085.0,3.8123021125793457
2017-05-24,4.184820175170898,4.079639911651611,4.124720096588135,4.177309989929199,11585083.0,3.839925527572632
2017-05-25,4.357629776000977,4.139739990234375,4.1547698974609375,4.30502986907959,15473835.0,3.957329511642456
2017-05-26,4.320059776306152,4.244929790496826,4.282489776611328,4.274980068206787,8510183.0,3.9297068119049072
2017-05-31,4.372650146484375,4.282489776611328,4.327569961547852,4.297520160675049,10300612.0,3.9504263401031494
2017-06-01,4.312550067901611,4.1547698974609375,4.312550067901611,4.177309989929199,12738048.0,3.839925527572632
2017-06-02,4.148759841918945,4.066110134124756,4.132229804992676,4.1404900550842285,9530036.0,3.889021635055542
2017-06-05,4.173550128936768,4.107439994812012,4.1404900550842285,4.157020092010498,9555512.0,3.904547929763794
2017-06-06,4.173550128936768,4.115699768066406,4.157020092010498,4.165289878845215,6765955.0,3.9123153686523438
2017-06-07,4.24793004989624,4.1404900550842285,4.165289878845215,4.231400012969971,10296135.0,3.97441029548645
2017-06-08,4.297520160675049,4.223139762878418,4.2396697998046875,4.256199836730957,10255052.0,3.9977035522460938
2017-06-09,4.256199836730957,4.214879989624023,4.2396697998046875,4.2396697998046875,7102093.0,3.982177734375
2017-06-12,4.26446008682251,4.181819915771484,4.2396697998046875,4.198349952697754,8497061.0,3.9433672428131104
2017-06-13,4.2396697998046875,4.181819915771484,4.181819915771484,4.231400012969971,6466415.0,3.97441029548645
2017-06-14,4.24793004989624,4.173550128936768,4.2396697998046875,4.190080165863037,12039710.0,3.9356000423431396
2017-06-15,4.305789947509766,4.173550128936768,4.190080165863037,4.297520160675049,28375013.0,4.0365142822265625
2017-06-16,4.297520160675049,4.2396697998046875,4.280990123748779,4.256199836730957,20215254.0,3.9977035522460938
2017-06-19,4.256199836730957,4.256199836730957,4.256199836730957,4.256199836730957,0.0,3.9977035522460938
2017-06-20,4.305789947509766,4.26446008682251,4.272729873657227,4.289259910583496,13032227.0,4.028756141662598
2017-06-21,4.322309970855713,4.26446008682251,4.297520160675049,4.314050197601318,14464456.0,4.052041053771973
2017-06-22,4.338840007781982,4.214879989624023,4.305789947509766,4.223139762878418,14722010.0,3.966651678085327
2017-06-23,4.256199836730957,4.148759841918945,4.223139762878418,4.206610202789307,11412137.0,3.9511263370513916
2017-06-26,4.256199836730957,4.198349952697754,4.198349952697754,4.24793004989624,13362249.0,3.989936590194702
2017-06-27,4.26446008682251,4.214879989624023,4.256199836730957,4.24793004989624,12273239.0,3.989936590194702
2017-06-28,4.231400012969971,4.181819915771484,4.231400012969971,4.198349952697754,9551064.0,3.9433672428131104
2017-06-29,4.322309970855713,4.190080165863037,4.198349952697754,4.256199836730957,14731756.0,3.9977035522460938
2017-06-30,4.289259910583496,4.206610202789307,4.223139762878418,4.272729873657227,13391596.0,4.013229846954346
2017-07-03,4.305789947509766,4.231400012969971,4.256199836730957,4.289259910583496,12386649.0,4.028756141662598
2017-07-04,4.297520160675049,4.24793004989624,4.289259910583496,4.26446008682251,8882572.0,4.005462646484375
2017-07-05,4.305789947509766,4.2396697998046875,4.26446008682251,4.297520160675049,10907953.0,4.0365142822265625
2017-07-06,4.355370044708252,4.272729873657227,4.289259910583496,4.322309970855713,15440928.0,4.059798717498779
2017-07-07,4.305789947509766,4.280990123748779,4.305789947509766,4.305789947509766,10661654.0,4.04428243637085
2017-07-10,4.330580234527588,4.256199836730957,4.289259910583496,4.305789947509766,16402153.0,4.04428243637085
2017-07-11,4.305789947509766,4.256199836730957,4.297520160675049,4.26446008682251,12332586.0,4.005462646484375
2017-07-12,4.314050197601318,4.24793004989624,4.256199836730957,4.314050197601318,19055481.0,4.052041053771973
2017-07-13,4.6280999183654785,4.305789947509766,4.314050197601318,4.586780071258545,71023013.0,4.308206558227539
2017-07-14,4.537189960479736,4.4380202293396,4.520659923553467,4.471069812774658,35642839.0,4.19952392578125
2017-07-17,4.462810039520264,4.024789810180664,4.454549789428711,4.190080165863037,30943437.0,3.9356000423431396
2017-07-18,4.272729873657227,4.157020092010498,4.165289878845215,4.26446008682251,16448579.0,4.005462646484375
2017-07-19,4.4049601554870605,4.223139762878418,4.2396697998046875,4.380169868469238,23077093.0,4.114144802093506
2017-07-20,4.3966898918151855,4.322309970855713,4.347109794616699,4.355370044708252,15792737.0,4.090850830078125
2017-07-21,4.462810039520264,4.347109794616699,4.347109794616699,4.3719000816345215,18507219.0,4.106377124786377
2017-07-24,4.586780071258545,4.338840007781982,4.355370044708252,4.545450210571289,38926652.0,4.269387245178223
2017-07-25,4.5619797706604,4.4380202293396,4.504129886627197,4.487599849700928,20197221.0,4.215050220489502
2017-07-26,4.586780071258545,4.42149019241333,4.504129886627197,4.57850980758667,27219933.0,4.30043888092041
2017-07-27,4.603300094604492,4.504129886627197,4.5619797706604,4.537189960479736,20382267.0,4.2616286277771
2017-07-28,4.545450210571289,4.471069812774658,4.545450210571289,4.495870113372803,16237863.0,4.222818374633789
2017-07-31,4.495870113372803,4.446280002593994,4.471069812774658,4.479340076446533,13897538.0,4.207292079925537
2017-08-01,4.495870113372803,4.413219928741455,4.495870113372803,4.4380202293396,13941235.0,4.168481826782227
2017-08-02,4.479340076446533,4.305789947509766,4.4380202293396,4.363639831542969,15008022.0,4.098618507385254
2017-08-03,4.4380202293396,4.338840007781982,4.363639831542969,4.380169868469238,13580593.0,4.114144802093506
2017-08-04,4.4049601554870605,4.330580234527588,4.380169868469238,4.338840007781982,13852625.0,4.075325012207031
2017-08-07,4.3719000816345215,4.330580234527588,4.338840007781982,4.355370044708252,8935848.0,4.090850830078125
2017-08-08,4.479340076446533,4.355370044708252,4.3719000816345215,4.4380202293396,18426412.0,4.168481826782227
2017-08-09,4.710740089416504,4.471069812774658,4.710740089416504,4.495870113372803,60206248.0,4.222818374633789
2017-08-10,4.479340076446533,4.355370044708252,4.446280002593994,4.3966898918151855,25392243.0,4.1296610832214355
2017-08-11,4.363639831542969,4.297520160675049,4.338840007781982,4.305789947509766,16312755.0,4.04428243637085
2017-08-14,4.363639831542969,4.297520160675049,4.305789947509766,4.355370044708252,9433066.0,4.090850830078125
2017-08-15,4.3719000816345215,4.314050197601318,4.355370044708252,4.338840007781982,8538619.0,4.075325012207031
2017-08-16,4.3719000816345215,4.314050197601318,4.347109794616699,4.347109794616699,8642111.0,4.08309268951416
2017-08-17,4.363639831542969,4.338840007781982,4.347109794616699,4.363639831542969,10180682.0,4.098618507385254
2017-08-18,4.4380202293396,4.347109794616699,4.363639831542969,4.42149019241333,19768976.0,4.152955532073975
2017-08-21,4.446280002593994,4.3966898918151855,4.429749965667725,4.42149019241333,15055107.0,4.152955532073975
2017-08-22,4.42149019241333,4.363639831542969,4.42149019241333,4.380169868469238,11606933.0,4.114144802093506
2017-08-23,4.380169868469238,4.338840007781982,4.380169868469238,4.355370044708252,9033144.0,4.090850830078125
2017-08-24,4.363639831542969,4.314050197601318,4.355370044708252,4.338840007781982,7177940.0,4.075325012207031
2017-08-25,4.3966898918151855,4.322309970855713,4.322309970855713,4.380169868469238,9460112.0,4.114144802093506
2017-08-28,4.454549789428711,4.3719000816345215,4.388430118560791,4.429749965667725,16426148.0,4.1607136726379395
2017-08-29,4.454549789428711,4.3966898918151855,4.446280002593994,4.413219928741455,11376326.0,4.1451873779296875
2017-08-30,4.479340076446533,4.3966898918151855,4.4049601554870605,4.454549789428711,19161469.0,4.184007167816162
2017-08-31,4.479340076446533,4.429749965667725,4.446280002593994,4.462810039520264,12285776.0,4.191765785217285
2017-09-01,4.495870113372803,4.446280002593994,4.462810039520264,4.454549789428711,11578961.0,4.184007167816162
2017-09-04,4.471069812774658,4.429749965667725,4.429749965667725,4.454549789428711,13618111.0,4.184007167816162
2017-09-05,4.5619797706604,4.429749965667725,4.446280002593994,4.545450210571289,27552585.0,4.269387245178223
2017-09-06,4.545450210571289,4.495870113372803,4.5289201736450195,4.520659923553467,13032093.0,4.246102333068848
2017-09-07,4.520659923553467,4.462810039520264,4.512400150299072,4.462810039520264,11073746.0,4.191765785217285
2017-09-08,4.537189960479736,4.462810039520264,4.471069812774658,4.504129886627197,12105031.0,4.230576038360596
2017-09-11,4.512400150299072,4.471069812774658,4.495870113372803,4.495870113372803,8154333.0,4.222818374633789
2017-09-12,4.520659923553467,4.446280002593994,4.495870113372803,4.454549789428711,9956690.0,4.184007167816162
2017-09-13,4.462810039520264,4.429749965667725,4.454549789428711,4.454549789428711,5909406.0,4.184007167816162
2017-09-14,4.479340076446533,4.4380202293396,4.471069812774658,4.446280002593994,7620156.0,4.176239967346191
2017-09-15,4.471069812774658,4.429749965667725,4.429749965667725,4.4380202293396,7866614.0,4.168481826782227
2017-09-18,4.479340076446533,4.429749965667725,4.4380202293396,4.462810039520264,8090519.0,4.191765785217285
2017-09-19,4.471069812774658,4.42149019241333,4.462810039520264,4.4380202293396,9348491.0,4.168481826782227
2017-09-20,4.454549789428711,4.4049601554870605,4.446280002593994,4.446280002593994,6933366.0,4.176239967346191
2017-09-21,4.471069812774658,4.429749965667725,4.446280002593994,4.429749965667725,6930337.0,4.1607136726379395
2017-09-22,4.4380202293396,4.380169868469238,4.429749965667725,4.388430118560791,8194956.0,4.121902942657471
2017-09-25,4.388430118560791,4.297520160675049,4.388430118560791,4.305789947509766,7651139.0,4.04428243637085
2017-09-26,4.330580234527588,4.280990123748779,4.289259910583496,4.297520160675049,5992158.0,4.0365142822265625
2017-09-27,4.322309970855713,4.297520160675049,4.297520160675049,4.305789947509766,3237538.0,4.04428243637085
2017-09-28,4.322309970855713,4.280990123748779,4.297520160675049,4.305789947509766,5227951.0,4.04428243637085
2017-09-29,4.338840007781982,4.289259910583496,4.297520160675049,4.338840007781982,4578879.0,4.075325012207031
2017-10-09,4.4049601554870605,4.338840007781982,4.380169868469238,4.3966898918151855,10242924.0,4.1296610832214355
2017-10-10,4.42149019241333,4.363639831542969,4.388430118560791,4.42149019241333,7072472.0,4.152955532073975
2017-10-11,4.462810039520264,4.42149019241333,4.446280002593994,4.446280002593994,10872534.0,4.176239967346191
2017-10-12,4.454549789428711,4.413219928741455,4.454549789428711,4.446280002593994,7735934.0,4.176239967346191
2017-10-13,4.462810039520264,4.42149019241333,4.4380202293396,4.454549789428711,5918336.0,4.184007167816162
2017-10-16,4.471069812774658,4.413219928741455,4.462810039520264,4.42149019241333,9567502.0,4.152955532073975
2017-10-17,4.429749965667725,4.3719000816345215,4.429749965667725,4.42149019241333,7297569.0,4.152955532073975
2017-10-18,4.42149019241333,4.3719000816345215,4.42149019241333,4.388430118560791,4574609.0,4.121902942657471
2017-10-19,4.388430118560791,4.305789947509766,4.355370044708252,4.355370044708252,7729548.0,4.090850830078125
2017-10-20,4.380169868469238,4.322309970855713,4.338840007781982,4.380169868469238,5451025.0,4.114144802093506
2017-10-23,4.3719000816345215,4.347109794616699,4.347109794616699,4.363639831542969,4271105.0,4.098618507385254
2017-10-24,4.380169868469238,4.330580234527588,4.347109794616699,4.3719000816345215,3599337.0,4.106377124786377
2017-10-25,4.3719000816345215,4.347109794616699,4.3719000816345215,4.355370044708252,5558819.0,4.090850830078125
2017-10-26,4.3719000816345215,4.347109794616699,4.355370044708252,4.3719000816345215,4505329.0,4.106377124786377
2017-10-27,4.479340076446533,4.355370044708252,4.3719000816345215,4.4380202293396,14196634.0,4.168481826782227
2017-10-30,4.42149019241333,4.297520160675049,4.42149019241333,4.305789947509766,11874747.0,4.04428243637085
2017-10-31,4.314050197601318,4.280990123748779,4.289259910583496,4.305789947509766,5790404.0,4.04428243637085
2017-11-01,4.322309970855713,4.272729873657227,4.305789947509766,4.280990123748779,8145030.0,4.020988464355469
2017-11-02,4.280990123748779,4.231400012969971,4.280990123748779,4.24793004989624,6890792.0,3.989936590194702
2017-11-03,4.256199836730957,4.157020092010498,4.256199836730957,4.198349952697754,8261517.0,3.9433672428131104
2017-11-06,4.214879989624023,4.173550128936768,4.181819915771484,4.190080165863037,3871885.0,3.9356000423431396
2017-11-07,4.214879989624023,4.181819915771484,4.198349952697754,4.206610202789307,4434658.0,3.9511263370513916
2017-11-08,4.2396697998046875,4.190080165863037,4.198349952697754,4.223139762878418,4687673.0,3.966651678085327
2017-11-09,4.2396697998046875,4.206610202789307,4.214879989624023,4.231400012969971,3538514.0,3.97441029548645
2017-11-10,4.231400012969971,4.190080165863037,4.231400012969971,4.214879989624023,5322304.0,3.958893299102783
2017-11-13,4.223139762878418,4.181819915771484,4.206610202789307,4.190080165863037,5468980.0,3.9356000423431396
2017-11-14,4.190080165863037,4.132229804992676,4.190080165863037,4.1404900550842285,6919046.0,3.889021635055542
2017-11-15,4.148759841918945,4.041319847106934,4.1404900550842285,4.066110134124756,12510565.0,3.8191592693328857
2017-11-16,4.074379920959473,4.0165300369262695,4.057849884033203,4.041319847106934,5082659.0,3.79587459564209
2017-11-17,4.057849884033203,3.8925600051879883,4.041319847106934,3.909090042114258,9163407.0,3.671675443649292
2017-11-20,3.900830030441284,3.7851200103759766,3.900830030441284,3.8760299682617188,7323014.0,3.6406233310699463
2017-11-21,3.8760299682617188,3.8181800842285156,3.8429698944091797,3.859499931335449,5178149.0,3.6250972747802734
2017-11-22,3.8925600051879883,3.809920072555542,3.859499931335449,3.8925600051879883,4697278.0,3.6561496257781982
2017-11-23,3.8760299682617188,3.768589973449707,3.8760299682617188,3.7851200103759766,4788296.0,3.555234432220459
2017-11-24,3.834709882736206,3.743799924850464,3.768589973449707,3.809920072555542,2653614.0,3.578528642654419
2017-11-27,3.8429698944091797,3.743799924850464,3.809920072555542,3.809920072555542,5555973.0,3.578528642654419
2017-11-28,3.834709882736206,3.7851200103759766,3.7933900356292725,3.834709882736206,3451978.0,3.6018128395080566
2017-11-29,3.8264501094818115,3.768589973449707,3.8181800842285156,3.8181800842285156,3836971.0,3.586286783218384
2017-11-30,3.834709882736206,3.7933900356292725,3.801650047302246,3.809920072555542,3042000.0,3.578528642654419
2017-12-01,3.859499931335449,3.801650047302246,3.8181800842285156,3.8512399196624756,3334881.0,3.6173388957977295
2017-12-04,3.8512399196624756,3.7933900356292725,3.8512399196624756,3.7933900356292725,3486699.0,3.563002347946167
2017-12-05,3.7933900356292725,3.5950400829315186,3.768589973449707,3.6198298931121826,7954406.0,3.3999831676483154
2017-12-06,3.6528899669647217,3.586780071258545,3.636359930038452,3.6528899669647217,4659925.0,3.4310355186462402
2017-12-07,3.677690029144287,3.6280999183654785,3.6528899669647217,3.644629955291748,3331799.0,3.423276901245117
2017-12-08,3.7024800777435303,3.644629955291748,3.6528899669647217,3.6859500408172607,3494844.0,3.462087631225586
2017-12-11,3.6942100524902344,3.6528899669647217,3.6859500408172607,3.6942100524902344,3356723.0,3.46984601020813
2017-12-12,3.6942100524902344,3.636359930038452,3.6859500408172607,3.636359930038452,2595728.0,3.4155092239379883
2017-12-13,3.669420003890991,3.611569881439209,3.6280999183654785,3.6611599922180176,2466817.0,3.438803195953369
2017-12-14,3.6942100524902344,3.6280999183654785,3.644629955291748,3.6942100524902344,3334746.0,3.46984601020813
2017-12-15,3.6859500408172607,3.644629955291748,3.669420003890991,3.6611599922180176,2843463.0,3.438803195953369
2017-12-18,3.669420003890991,3.6198298931121826,3.6611599922180176,3.644629955291748,5504643.0,3.423276901245117
2017-12-19,3.669420003890991,3.611569881439209,3.644629955291748,3.636359930038452,4944311.0,3.4155092239379883
2017-12-20,3.636359930038452,3.586780071258545,3.636359930038452,3.611569881439209,3518244.0,3.3922247886657715
2017-12-21,3.6198298931121826,3.5371899604797363,3.611569881439209,3.586780071258545,3192891.0,3.368940830230713
2017-12-22,3.611569881439209,3.578510046005249,3.586780071258545,3.6033101081848145,2243831.0,3.3844668865203857
2017-12-25,3.6198298931121826,3.512399911880493,3.578510046005249,3.5289199352264404,4272259.0,3.3145947456359863
2017-12-26,3.54544997215271,3.4958701133728027,3.520659923553467,3.5289199352264404,3826779.0,3.3145947456359863
2017-12-27,3.5371899604797363,3.4958701133728027,3.5371899604797363,3.512399911880493,3674087.0,3.2990779876708984
2017-12-28,3.5289199352264404,3.479340076446533,3.487600088119507,3.5041298866271973,7011626.0,3.2913100719451904
2017-12-29,3.520659923553467,3.487600088119507,3.512399911880493,3.520659923553467,5157702.0,3.3068361282348633
2018-01-02,3.553719997406006,3.512399911880493,3.520659923553467,3.553719997406006,6765799.0,3.337888479232788
2018-01-03,3.5950400829315186,3.54544997215271,3.553719997406006,3.5950400829315186,7969214.0,3.376699209213257
2018-01-04,3.611569881439209,3.5702500343322754,3.5950400829315186,3.5950400829315186,7210607.0,3.376699209213257
2018-01-05,3.7851200103759766,3.578510046005249,3.5950400829315186,3.710740089416504,23341748.0,3.485372304916382
2018-01-08,3.7272698879241943,3.644629955291748,3.677690029144287,3.7190101146698,11709318.0,3.4931399822235107
2018-01-09,3.8925600051879883,3.7024800777435303,3.7272698879241943,3.801650047302246,19409072.0,3.570760726928711
2018-01-10,3.867769956588745,3.7024800777435303,3.801650047302246,3.859499931335449,11816642.0,3.6250972747802734
2018-01-11,3.8512399196624756,3.7851200103759766,3.8181800842285156,3.809920072555542,5886807.0,3.578528642654419
2018-01-12,3.809920072555542,3.7272698879241943,3.801650047302246,3.7355399131774902,7075825.0,3.5086658000946045
2018-01-15,3.7520699501037598,3.6528899669647217,3.7272698879241943,3.7190101146698,9212458.0,3.4931399822235107
2018-01-16,3.7272698879241943,3.669420003890991,3.6859500408172607,3.7190101146698,4577148.0,3.4931399822235107
2018-01-17,3.743799924850464,3.6942100524902344,3.7190101146698,3.7355399131774902,5746398.0,3.5086658000946045
2018-01-18,3.7520699501037598,3.710740089416504,3.743799924850464,3.7355399131774902,5881795.0,3.5086658000946045
2018-01-19,3.7933900356292725,3.710740089416504,3.743799924850464,3.7603299617767334,6661679.0,3.5319502353668213
2018-01-22,3.776859998703003,3.7190101146698,3.7355399131774902,3.7603299617767334,5175114.0,3.5319502353668213
2018-01-23,3.776859998703003,3.710740089416504,3.7520699501037598,3.7190101146698,6462827.0,3.4931399822235107
2018-01-24,3.743799924850464,3.710740089416504,3.7272698879241943,3.710740089416504,6481420.0,3.485372304916382
2018-01-25,3.743799924850464,3.710740089416504,3.7355399131774902,3.7190101146698,6882976.0,3.4931399822235107
2018-01-26,3.7520699501037598,3.710740089416504,3.7355399131774902,3.743799924850464,6909513.0,3.5164241790771484
2018-01-29,3.7603299617767334,3.636359930038452,3.743799924850464,3.6611599922180176,9337146.0,3.438803195953369
2018-01-30,3.669420003890991,3.611569881439209,3.6611599922180176,3.6198298931121826,5465058.0,3.3999831676483154
2018-01-31,3.6280999183654785,3.512399911880493,3.6280999183654785,3.54544997215271,9204144.0,3.330120801925659
2018-02-01,3.5619800090789795,3.363640069961548,3.5371899604797363,3.3966898918151855,11397470.0,3.1903955936431885
2018-02-02,3.3966898918151855,3.3140499591827393,3.388430118560791,3.3966898918151855,6794042.0,3.1903955936431885
2018-02-05,3.3801701068878174,3.3388400077819824,3.3719000816345215,3.3719000816345215,5299391.0,3.167111396789551
2018-02-06,3.3471100330352783,3.223140001296997,3.3471100330352783,3.2396700382232666,9524014.0,3.042912006378174
2018-02-07,3.3057799339294434,3.165290117263794,3.2809898853302,3.223140001296997,6775030.0,3.02738618850708
2018-02-08,3.413219928741455,3.2066099643707275,3.223140001296997,3.355370044708252,10758811.0,3.151585102081299
2018-02-09,3.3140499591827393,3.223140001296997,3.3057799339294434,3.2809898853302,6590156.0,3.0817222595214844
2018-02-12,3.363640069961548,3.289259910583496,3.289259910583496,3.3388400077819824,4707863.0,3.136059045791626
2018-02-13,3.363640069961548,3.3057799339294434,3.3471100330352783,3.3140499591827393,4392068.0,3.112774610519409
2018-02-14,3.330579996109009,3.2727301120758057,3.330579996109009,3.2975199222564697,4542073.0,3.0972483158111572
2018-02-22,3.3388400077819824,3.289259910583496,3.3140499591827393,3.330579996109009,5657947.0,3.128300666809082
2018-02-23,3.3471100330352783,3.3057799339294434,3.330579996109009,3.330579996109009,4843940.0,3.128300666809082
2018-02-26,3.3801701068878174,3.3140499591827393,3.330579996109009,3.3801701068878174,8960417.0,3.1748788356781006
2018-02-27,3.3801701068878174,3.330579996109009,3.3719000816345215,3.355370044708252,9487000.0,3.151585102081299
2018-02-28,3.3719000816345215,3.322309970855713,3.3471100330352783,3.3471100330352783,5422356.0,3.143826723098755
2018-03-01,3.363640069961548,3.322309970855713,3.330579996109009,3.363640069961548,4734018.0,3.159353017807007
2018-03-02,3.3719000816345215,3.330579996109009,3.3388400077819824,3.363640069961548,3525942.0,3.159353017807007
2018-03-05,3.3801701068878174,3.3471100330352783,3.3471100330352783,3.3719000816345215,4862066.0,3.167111396789551
2018-03-06,3.413219928741455,3.355370044708252,3.3719000816345215,3.413219928741455,8167674.0,3.2059216499328613
2018-03-07,3.421489953994751,3.3801701068878174,3.3966898918151855,3.413219928741455,6126580.0,3.2059216499328613
2018-03-08,3.413219928741455,3.3801701068878174,3.4049599170684814,3.4049599170684814,6755302.0,3.1981632709503174
2018-03-09,3.4380199909210205,3.3801701068878174,3.4049599170684814,3.4297499656677246,9186242.0,3.221447706222534
2018-03-12,3.479340076446533,3.413219928741455,3.4297499656677246,3.45455002784729,9966639.0,3.244741439819336
2018-03-13,3.487600088119507,3.421489953994751,3.4380199909210205,3.4628100395202637,9578565.0,3.252499580383301
2018-03-14,3.446280002593994,3.413219928741455,3.446280002593994,3.421489953994751,6992229.0,3.2136893272399902
2018-03-15,3.413219928741455,3.355370044708252,3.413219928741455,3.388430118560791,6249749.0,3.1826374530792236
2018-03-16,3.4297499656677246,3.3801701068878174,3.388430118560791,3.3966898918151855,4873063.0,3.1903955936431885
2018-03-19,3.4380199909210205,3.388430118560791,3.3966898918151855,3.413219928741455,4709836.0,3.2059216499328613
2018-03-20,3.413219928741455,3.3719000816345215,3.3966898918151855,3.413219928741455,4121345.0,3.2059216499328613
2018-03-21,3.512399911880493,3.388430118560791,3.4049599170684814,3.446280002593994,12166409.0,3.236973762512207
2018-03-22,3.4380199909210205,3.4049599170684814,3.4297499656677246,3.413219928741455,6599271.0,3.2059216499328613
2018-03-23,3.355370044708252,3.1818199157714844,3.355370044708252,3.2314000129699707,12370718.0,3.035144329071045
2018-03-26,3.2314000129699707,3.132230043411255,3.1818199157714844,3.223140001296997,11060113.0,3.02738618850708
2018-03-27,3.3057799339294434,3.256200075149536,3.256200075149536,3.2975199222564697,6841781.0,3.0972483158111572
2018-03-28,3.330579996109009,3.2644600868225098,3.2644600868225098,3.3140499591827393,5338720.0,3.112774610519409
2018-03-29,3.355370044708252,3.2975199222564697,3.330579996109009,3.330579996109009,6227402.0,3.128300666809082
2018-03-30,3.355370044708252,3.330579996109009,3.330579996109009,3.3471100330352783,3644140.0,3.143826723098755
2018-04-02,3.3801701068878174,3.3388400077819824,3.355370044708252,3.355370044708252,5893346.0,3.151585102081299
2018-04-03,3.322309970855713,3.2809898853302,3.289259910583496,3.2975199222564697,4693986.0,3.0972483158111572
2018-04-04,3.330579996109009,3.289259910583496,3.2975199222564697,3.2975199222564697,4727445.0,3.0972483158111572
2018-04-09,3.3057799339294434,3.2479300498962402,3.289259910583496,3.2975199222564697,3402498.0,3.0972483158111572
2018-04-10,3.322309970855713,3.2727301120758057,3.2975199222564697,3.3140499591827393,6667547.0,3.112774610519409
2018-04-11,3.3388400077819824,3.2975199222564697,3.322309970855713,3.3140499591827393,6696684.0,3.112774610519409
2018-04-12,3.3057799339294434,3.2809898853302,3.3057799339294434,3.2975199222564697,3798906.0,3.0972483158111572
2018-04-13,3.3057799339294434,3.2727301120758057,3.3057799339294434,3.2727301120758057,4127068.0,3.0739641189575195
2018-04-16,3.2809898853302,3.2314000129699707,3.2727301120758057,3.2644600868225098,4855645.0,3.0661964416503906
2018-04-17,3.2644600868225098,3.2066099643707275,3.2644600868225098,3.223140001296997,4169125.0,3.02738618850708
2018-04-18,3.2479300498962402,3.190079927444458,3.223140001296997,3.2396700382232666,3507858.0,3.042912006378174
2018-04-19,3.2644600868225098,3.2148799896240234,3.2396700382232666,3.2314000129699707,4026323.0,3.035144329071045
2018-04-20,3.2396700382232666,3.1818199157714844,3.2148799896240234,3.190079927444458,3624875.0,2.9963338375091553
2018-04-23,3.2314000129699707,3.1487600803375244,3.198349952697754,3.1735498905181885,5518328.0,2.9808075428009033
2018-04-24,3.2396700382232666,3.165290117263794,3.1735498905181885,3.2396700382232666,3684382.0,3.042912006378174
2018-04-25,3.2479300498962402,3.2066099643707275,3.2148799896240234,3.2479300498962402,4537530.0,3.050670623779297
2018-04-26,3.2479300498962402,3.190079927444458,3.2479300498962402,3.198349952697754,3576507.0,3.004101514816284
2018-04-27,3.223140001296997,3.1487600803375244,3.198349952697754,3.2148799896240234,4025850.0,3.019627571105957
2018-05-02,3.2314000129699707,3.1735498905181885,3.2314000129699707,3.198349952697754,3849432.0,3.004101514816284
2018-05-03,3.2066099643707275,3.157020092010498,3.198349952697754,3.2066099643707275,3175027.0,3.011859893798828
2018-05-04,3.2066099643707275,3.190079927444458,3.198349952697754,3.190079927444458,2743764.0,2.9963338375091553
2018-05-07,3.2396700382232666,3.190079927444458,3.190079927444458,3.2314000129699707,4690849.0,3.035144329071045
2018-05-08,3.2727301120758057,3.223140001296997,3.223140001296997,3.256200075149536,4106822.0,3.058438301086426
2018-05-09,3.2727301120758057,3.2396700382232666,3.256200075149536,3.256200075149536,3612159.0,3.058438301086426
2018-05-10,3.2727301120758057,3.2479300498962402,3.2644600868225098,3.2644600868225098,4900553.0,3.0661964416503906
2018-05-11,3.2809898853302,3.2479300498962402,3.2727301120758057,3.256200075149536,3883257.0,3.058438301086426
2018-05-14,3.2644600868225098,3.2314000129699707,3.2479300498962402,3.2396700382232666,3075452.0,3.042912006378174
2018-05-15,3.2479300498962402,3.2148799896240234,3.2479300498962402,3.2479300498962402,2841647.0,3.050670623779297
2018-05-16,3.256200075149536,3.2148799896240234,3.2396700382232666,3.2314000129699707,3393772.0,3.035144329071045
2018-05-17,3.2396700382232666,3.2066099643707275,3.2314000129699707,3.2314000129699707,2661950.0,3.035144329071045
2018-05-18,3.2727301120758057,3.2066099643707275,3.2396700382232666,3.2644600868225098,6237448.0,3.0661964416503906
2018-05-21,3.2975199222564697,3.2644600868225098,3.2809898853302,3.2975199222564697,5052719.0,3.0972483158111572
2018-05-22,3.2975199222564697,3.2727301120758057,3.2975199222564697,3.289259910583496,4260285.0,3.0894899368286133
2018-05-23,3.289259910583496,3.256200075149536,3.289259910583496,3.256200075149536,3306570.0,3.058438301086426
2018-05-24,3.2727301120758057,3.2479300498962402,3.2644600868225098,3.2644600868225098,2879061.0,3.0661964416503906
2018-05-25,3.2644600868225098,3.223140001296997,3.256200075149536,3.223140001296997,2986171.0,3.02738618850708
2018-05-28,3.223140001296997,3.1735498905181885,3.223140001296997,3.190079927444458,4544436.0,2.9963338375091553
2018-05-29,3.223140001296997,3.1735498905181885,3.190079927444458,3.2148799896240234,3228715.0,3.019627571105957
2018-05-30,3.198349952697754,3.099169969558716,3.198349952697754,3.1239700317382812,6402370.0,2.934238910675049
2018-05-31,3.157020092010498,3.0826399326324463,3.1239700317382812,3.132230043411255,4553661.0,2.9419972896575928
2018-06-01,3.1735498905181885,3.1074399948120117,3.1239700317382812,3.165290117263794,4326495.0,2.9730496406555176
2018-06-04,3.190079927444458,3.1157000064849854,3.165290117263794,3.1735498905181885,3813690.0,2.9808075428009033
2018-06-05,3.198349952697754,3.1487600803375244,3.165290117263794,3.190079927444458,2629270.0,2.9963338375091553
2018-06-06,3.198349952697754,3.1735498905181885,3.198349952697754,3.1818199157714844,3089416.0,2.9885754585266113
2018-06-07,3.254539966583252,3.090909957885742,3.127269983291626,3.136359930038452,6388203.0,3.012383460998535
2018-06-08,3.136359930038452,3.0636401176452637,3.1181800365448,3.081820011138916,4132757.0,2.9599995613098145
2018-06-11,3.081820011138916,3.036360025405884,3.081820011138916,3.0636401176452637,2173274.0,2.942538261413574
2018-06-12,3.081820011138916,3.04544997215271,3.0636401176452637,3.081820011138916,2204219.0,2.9599995613098145
2018-06-13,3.07273006439209,3.0272700786590576,3.0636401176452637,3.036360025405884,1992859.0,2.9163365364074707
2018-06-14,3.07273006439209,3.0272700786590576,3.0272700786590576,3.04544997215271,2081194.0,2.925067186355591
2018-06-15,3.04544997215271,2.9454500675201416,3.04544997215271,2.990910053253174,3457867.0,2.872683048248291
2018-06-19,2.9363598823547363,2.709089994430542,2.9000000953674316,2.7636399269104004,6839125.0,2.6543965339660645
2018-06-20,2.790910005569458,2.7272698879241943,2.7636399269104004,2.781820058822632,6855005.0,2.671858072280884
2018-06-21,2.799999952316284,2.7272698879241943,2.781820058822632,2.7272698879241943,4748716.0,2.61946439743042
2018-06-22,2.790910005569458,2.6818199157714844,2.7272698879241943,2.7727301120758057,3353259.0,2.6631274223327637
2018-06-25,2.8090898990631104,2.754539966583252,2.781820058822632,2.754539966583252,2410980.0,2.6456563472747803
2018-06-26,2.754539966583252,2.718179941177368,2.7363600730895996,2.7363600730895996,4745590.0,2.628195285797119
2018-06-27,2.745450019836426,2.709089994430542,2.745450019836426,2.7363600730895996,4747692.0,2.628195285797119
2018-06-28,2.7363600730895996,2.6818199157714844,2.7363600730895996,2.6818199157714844,5365042.0,2.5758109092712402
2018-06-29,2.7363600730895996,2.663640022277832,2.6909101009368896,2.7272698879241943,5811137.0,2.61946439743042
2018-07-02,2.7363600730895996,2.6818199157714844,2.7363600730895996,2.6909101009368896,3993412.0,2.5845417976379395
2018-07-03,2.7363600730895996,2.6909101009368896,2.6909101009368896,2.7363600730895996,5164035.0,2.628195285797119
2018-07-04,2.7363600730895996,2.700000047683716,2.7272698879241943,2.718179941177368,2644638.0,2.6107337474823
2018-07-05,2.718179941177368,2.663640022277832,2.718179941177368,2.672729969024658,3288654.0,2.56708025932312
2018-07-06,2.700000047683716,2.5999999046325684,2.672729969024658,2.672729969024658,3383952.0,2.56708025932312
2018-07-09,2.718179941177368,2.654550075531006,2.654550075531006,2.718179941177368,3072438.0,2.6107337474823
2018-07-10,2.7272698879241943,2.700000047683716,2.7272698879241943,2.7272698879241943,3348264.0,2.61946439743042
2018-07-11,2.709089994430542,2.654550075531006,2.709089994430542,2.654550075531006,3743560.0,2.54961895942688
2018-07-12,2.718179941177368,2.654550075531006,2.654550075531006,2.6909101009368896,4235724.0,2.5845417976379395
2018-07-13,2.709089994430542,2.6909101009368896,2.700000047683716,2.6909101009368896,2808306.0,2.5845417976379395
2018-07-16,2.709089994430542,2.672729969024658,2.709089994430542,2.700000047683716,2872017.0,2.5932724475860596
2018-07-17,2.700000047683716,2.672729969024658,2.700000047683716,2.700000047683716,2399347.0,2.5932724475860596
2018-07-18,2.709089994430542,2.6909101009368896,2.700000047683716,2.6909101009368896,3504664.0,2.5845417976379395
2018-07-19,2.8545498847961426,2.672729969024658,2.6818199157714844,2.7363600730895996,11440473.0,2.628195285797119
2018-07-20,2.95455002784729,2.6090900897979736,2.718179941177368,2.8818199634552,20365594.0,2.7679052352905273
2018-07-23,2.9363598823547363,2.790910005569458,2.8090898990631104,2.909090042114258,22640352.0,2.794097423553467
2018-07-24,3.127269983291626,2.918179988861084,2.918179988861084,3.0999999046325684,35826236.0,2.9774606227874756
2018-07-25,3.172729969024658,3.0181798934936523,3.081820011138916,3.0636401176452637,29083835.0,2.942538261413574
2018-07-26,3.372730016708374,2.963639974594116,3.0272700786590576,3.372730016708374,55359268.0,3.239410161972046
2018-07-27,3.709089994430542,3.554539918899536,3.709089994430542,3.57273006439209,145415652.0,3.431504487991333
2018-07-30,3.4363598823547363,3.218179941177368,3.4363598823547363,3.218179941177368,99664418.0,3.0909693241119385
2018-07-31,3.2272698879241943,3.009089946746826,3.054539918899536,3.07273006439209,71497485.0,2.9512689113616943
2018-08-01,3.372730016708374,3.0636401176452637,3.0999999046325684,3.1818199157714844,90601595.0,3.056046724319458
2018-08-02,3.327270030975342,2.909090042114258,3.090909957885742,3.2363600730895996,73734725.0,3.108430862426758
2018-08-03,3.209089994430542,3.0272700786590576,3.209089994430542,3.036360025405884,38941098.0,2.9163365364074707
2018-08-06,3.1181800365448,2.95455002784729,2.95455002784729,3.036360025405884,28336609.0,2.9163365364074707
2018-08-07,3.245450019836426,3.0,3.036360025405884,3.1818199157714844,41573038.0,3.056046724319458
2018-08-08,3.2272698879241943,3.0999999046325684,3.136359930038452,3.127269983291626,35672715.0,3.003652811050415
2018-08-09,3.163640022277832,3.07273006439209,3.0999999046325684,3.127269983291626,25883493.0,3.003652811050415
2018-08-10,3.154550075531006,3.081820011138916,3.1090900897979736,3.081820011138916,19747454.0,2.9599995613098145
2018-08-13,3.04544997215271,2.990910053253174,3.0,3.036360025405884,16078582.0,2.9163365364074707
2018-08-14,3.090909957885742,3.009089946746826,3.0272700786590576,3.036360025405884,13068297.0,2.9163365364074707
2018-08-15,3.136359930038452,3.036360025405884,3.04544997215271,3.090909957885742,32495742.0,2.9687302112579346
2018-08-16,3.0181798934936523,2.8909099102020264,3.009089946746826,2.9454500675201416,23540216.0,2.8290200233459473
2018-08-17,3.009089946746826,2.8545498847961426,3.009089946746826,2.863640069961548,16497525.0,2.750443935394287
2018-08-20,2.909090042114258,2.827270030975342,2.863640069961548,2.909090042114258,10432415.0,2.794097423553467
2018-08-21,2.9818201065063477,2.872730016708374,2.872730016708374,2.9363598823547363,11612217.0,2.820289134979248
2018-08-22,2.9363598823547363,2.8818199634552,2.9363598823547363,2.8818199634552,8565243.0,2.7679052352905273
2018-08-23,2.918179988861084,2.863640069961548,2.8818199634552,2.9000000953674316,8116196.0,2.7853667736053467
2018-08-24,3.0,2.918179988861084,2.9454500675201416,2.92726993560791,12436762.0,2.811558485031128
2018-08-27,2.9818201065063477,2.9000000953674316,2.92726993560791,2.9727299213409424,14168930.0,2.8552215099334717
2018-08-28,2.9818201065063477,2.9363598823547363,2.9818201065063477,2.9454500675201416,7830068.0,2.8290200233459473
2018-08-29,2.963639974594116,2.909090042114258,2.963639974594116,2.918179988861084,6415640.0,2.802828073501587
2018-08-30,2.92726993560791,2.8545498847961426,2.918179988861084,2.863640069961548,9417184.0,2.750443935394287
2018-08-31,2.8818199634552,2.845449924468994,2.863640069961548,2.863640069961548,4854697.0,2.750443935394287
2018-09-03,2.863640069961548,2.8090898990631104,2.8545498847961426,2.845449924468994,6020182.0,2.7329728603363037
2018-09-04,2.8818199634552,2.827270030975342,2.845449924468994,2.872730016708374,5749139.0,2.7591745853424072
2018-09-05,2.8909099102020264,2.836359977722168,2.872730016708374,2.863640069961548,9922430.0,2.750443935394287
2018-09-06,2.863640069961548,2.8181800842285156,2.845449924468994,2.8181800842285156,6594887.0,2.7067809104919434
2018-09-07,3.009089946746826,2.8090898990631104,2.836359977722168,2.92726993560791,21096164.0,2.811558485031128
2018-09-10,2.9454500675201416,2.836359977722168,2.9000000953674316,2.845449924468994,14376238.0,2.7329728603363037
2018-09-11,2.845449924468994,2.7727301120758057,2.827270030975342,2.8090898990631104,8593412.0,2.698050022125244
2018-09-12,2.845449924468994,2.790910005569458,2.8181800842285156,2.8181800842285156,4213631.0,2.7067809104919434
2018-09-13,2.8545498847961426,2.799999952316284,2.845449924468994,2.845449924468994,5570924.0,2.7329728603363037
2018-09-14,2.845449924468994,2.754539966583252,2.836359977722168,2.7727301120758057,8550561.0,2.6631274223327637
2018-09-17,2.845449924468994,2.709089994430542,2.781820058822632,2.790910005569458,14881264.0,2.680588722229004
2018-09-18,2.9727299213409424,2.754539966583252,2.754539966583252,2.909090042114258,21835744.0,2.794097423553467
2018-09-19,2.95455002784729,2.8818199634552,2.9000000953674316,2.9000000953674316,19789019.0,2.7853667736053467
2018-09-20,2.990910053253174,2.863640069961548,2.909090042114258,2.95455002784729,21311716.0,2.8377602100372314
2018-09-21,2.9727299213409424,2.909090042114258,2.9363598823547363,2.9454500675201416,18889167.0,2.8290200233459473
2018-09-25,2.9727299213409424,2.9000000953674316,2.92726993560791,2.9363598823547363,10386993.0,2.820289134979248
2018-09-26,2.95455002784729,2.909090042114258,2.918179988861084,2.92726993560791,8613225.0,2.811558485031128
2018-09-27,2.92726993560791,2.872730016708374,2.92726993560791,2.872730016708374,10257702.0,2.7591745853424072
2018-09-28,2.909090042114258,2.872730016708374,2.872730016708374,2.9000000953674316,7458797.0,2.7853667736053467
2018-10-08,2.872730016708374,2.790910005569458,2.872730016708374,2.799999952316284,7946050.0,2.689319372177124
2018-10-09,2.836359977722168,2.799999952316284,2.8090898990631104,2.827270030975342,4834369.0,2.7155115604400635
2018-10-10,2.872730016708374,2.8090898990631104,2.827270030975342,2.845449924468994,5523732.0,2.7329728603363037
2018-10-11,2.9363598823547363,2.700000047683716,2.799999952316284,2.7636399269104004,23285076.0,2.6543965339660645
2018-10-12,2.7636399269104004,2.6090900897979736,2.672729969024658,2.7272698879241943,15825207.0,2.61946439743042
2018-10-15,2.7272698879241943,2.663640022277832,2.7272698879241943,2.672729969024658,6382878.0,2.56708025932312
2018-10-16,2.700000047683716,2.636359930038452,2.6909101009368896,2.654550075531006,5169758.0,2.54961895942688
2018-10-17,2.7272698879241943,2.636359930038452,2.6818199157714844,2.709089994430542,7276632.0,2.6020030975341797
2018-10-18,2.700000047683716,2.5272700786590576,2.700000047683716,2.590909957885742,12018612.0,2.488494396209717
2018-10-19,2.6454501152038574,2.5181798934936523,2.54544997215271,2.627269983291626,6503522.0,2.5234172344207764
2018-10-22,2.8090898990631104,2.6454501152038574,2.663640022277832,2.7636399269104004,13685343.0,2.6543965339660645
2018-10-23,2.790910005569458,2.709089994430542,2.7636399269104004,2.718179941177368,7913612.0,2.6107337474823
2018-10-24,2.7727301120758057,2.700000047683716,2.718179941177368,2.7272698879241943,6615947.0,2.61946439743042
2018-10-25,2.718179941177368,2.636359930038452,2.663640022277832,2.718179941177368,6028193.0,2.6107337474823
2018-10-26,2.781820058822632,2.7272698879241943,2.7272698879241943,2.754539966583252,5022043.0,2.6456563472747803
2018-10-29,2.754539966583252,2.709089994430542,2.754539966583252,2.709089994430542,4196431.0,2.6020030975341797
2018-10-30,2.7636399269104004,2.700000047683716,2.709089994430542,2.745450019836426,9037209.0,2.63692569732666
2018-10-31,2.8181800842285156,2.7272698879241943,2.745450019836426,2.7727301120758057,8474969.0,2.6631274223327637
2018-11-01,2.827270030975342,2.7636399269104004,2.781820058822632,2.7727301120758057,11258226.0,2.6631274223327637
2018-11-02,2.8181800842285156,2.7727301120758057,2.8090898990631104,2.8090898990631104,9231907.0,2.698050022125244
2018-11-05,2.8181800842285156,2.781820058822632,2.8090898990631104,2.8090898990631104,8781649.0,2.698050022125244
2018-11-06,2.8909099102020264,2.781820058822632,2.799999952316284,2.8545498847961426,17656615.0,2.741713047027588
2018-11-07,2.8545498847961426,2.799999952316284,2.836359977722168,2.8090898990631104,11884907.0,2.698050022125244
2018-11-08,2.836359977722168,2.790910005569458,2.8181800842285156,2.790910005569458,7509547.0,2.680588722229004
2018-11-09,2.799999952316284,2.7636399269104004,2.7727301120758057,2.7636399269104004,5782704.0,2.6543965339660645
2018-11-12,2.845449924468994,2.754539966583252,2.754539966583252,2.836359977722168,11324413.0,2.7242419719696045
2018-11-13,2.9363598823547363,2.790910005569458,2.8090898990631104,2.909090042114258,22134025.0,2.794097423553467
2018-11-14,2.990910053253174,2.872730016708374,2.909090042114258,2.8909099102020264,17794905.0,2.7766358852386475
2018-11-15,2.95455002784729,2.8818199634552,2.918179988861084,2.9363598823547363,14088492.0,2.820289134979248
2018-11-16,2.9727299213409424,2.918179988861084,2.95455002784729,2.92726993560791,14134598.0,2.811558485031128
2018-11-19,3.009089946746826,2.92726993560791,2.9363598823547363,2.990910053253174,19333007.0,2.872683048248291
2018-11-20,3.07273006439209,2.9000000953674316,2.963639974594116,2.909090042114258,17403268.0,2.794097423553467
2018-11-21,2.9727299213409424,2.836359977722168,2.872730016708374,2.9727299213409424,10657533.0,2.8552215099334717
2018-11-22,3.0,2.9363598823547363,2.9727299213409424,2.963639974594116,6703071.0,2.8464908599853516
2018-11-23,3.0272700786590576,2.863640069961548,2.9454500675201416,2.8818199634552,14960515.0,2.7679052352905273
2018-11-26,2.8909099102020264,2.827270030975342,2.863640069961548,2.845449924468994,9028421.0,2.7329728603363037
2018-11-27,2.8818199634552,2.836359977722168,2.8545498847961426,2.863640069961548,5046142.0,2.750443935394287
2018-11-28,2.909090042114258,2.799999952316284,2.8545498847961426,2.9000000953674316,10416348.0,2.7853667736053467
2018-11-29,2.918179988861084,2.827270030975342,2.9000000953674316,2.827270030975342,8369219.0,2.7155115604400635
2018-11-30,2.8545498847961426,2.7727301120758057,2.8181800842285156,2.827270030975342,6963721.0,2.7155115604400635
2018-12-03,2.909090042114258,2.863640069961548,2.872730016708374,2.8818199634552,8868192.0,2.7679052352905273
2018-12-04,2.918179988861084,2.872730016708374,2.8818199634552,2.918179988861084,8187643.0,2.802828073501587
2018-12-05,2.9000000953674316,2.863640069961548,2.872730016708374,2.872730016708374,6845160.0,2.7591745853424072
2018-12-06,3.090909957885742,2.845449924468994,2.8545498847961426,2.92726993560791,20184330.0,2.811558485031128
2018-12-07,2.918179988861084,2.872730016708374,2.8909099102020264,2.872730016708374,11308931.0,2.7591745853424072
2018-12-10,2.8818199634552,2.827270030975342,2.8818199634552,2.827270030975342,6646622.0,2.7155115604400635
2018-12-11,2.845449924468994,2.8090898990631104,2.836359977722168,2.827270030975342,6692613.0,2.7155115604400635
2018-12-12,2.836359977722168,2.799999952316284,2.827270030975342,2.8090898990631104,6816990.0,2.698050022125244
2018-12-13,2.9454500675201416,2.790910005569458,2.8090898990631104,2.909090042114258,21809145.0,2.794097423553467
2018-12-14,3.009089946746826,2.845449924468994,2.8909099102020264,2.8818199634552,27516150.0,2.7679052352905273
2018-12-17,2.918179988861084,2.836359977722168,2.872730016708374,2.9000000953674316,11881784.0,2.7853667736053467
2018-12-18,2.9000000953674316,2.845449924468994,2.863640069961548,2.845449924468994,7802322.0,2.7329728603363037
2018-12-19,2.8818199634552,2.827270030975342,2.8818199634552,2.836359977722168,4995258.0,2.7242419719696045
2018-12-20,2.845449924468994,2.8090898990631104,2.836359977722168,2.827270030975342,4958318.0,2.7155115604400635
2018-12-21,2.827270030975342,2.7727301120758057,2.8181800842285156,2.790910005569458,6476658.0,2.680588722229004
2018-12-24,2.8181800842285156,2.7727301120758057,2.781820058822632,2.8090898990631104,2668889.0,2.698050022125244
2018-12-25,2.799999952316284,2.7272698879241943,2.790910005569458,2.781820058822632,6497327.0,2.671858072280884
2018-12-26,2.790910005569458,2.745450019836426,2.781820058822632,2.754539966583252,3070309.0,2.6456563472747803
2018-12-27,2.799999952316284,2.7363600730895996,2.790910005569458,2.7363600730895996,4359740.0,2.628195285797119
2018-12-28,2.7727301120758057,2.7363600730895996,2.754539966583252,2.754539966583252,3331473.0,2.6456563472747803
2019-01-02,2.827270030975342,2.745450019836426,2.7636399269104004,2.7727301120758057,5731059.0,2.6631274223327637
2019-01-03,2.799999952316284,2.745450019836426,2.7636399269104004,2.7636399269104004,3840426.0,2.6543965339660645
2019-01-04,2.8545498847961426,2.745450019836426,2.745450019836426,2.827270030975342,8613199.0,2.7155115604400635
2019-01-07,2.8545498847961426,2.8090898990631104,2.745450019836426,2.845449924468994,9740156.0,2.7329728603363037
2019-01-08,2.8909099102020264,2.8181800842285156,2.8545498847961426,2.8545498847961426,9285347.0,2.741713047027588
2019-01-09,2.8818199634552,2.845449924468994,2.863640069961548,2.8545498847961426,9786480.0,2.741713047027588
2019-01-10,2.872730016708374,2.845449924468994,2.863640069961548,2.845449924468994,5494977.0,2.7329728603363037
2019-01-11,2.863640069961548,2.845449924468994,2.863640069961548,2.863640069961548,5251280.0,2.750443935394287
2019-01-14,2.8818199634552,2.845449924468994,2.863640069961548,2.8545498847961426,4816033.0,2.741713047027588
2019-01-15,2.8909099102020264,2.845449924468994,2.8545498847961426,2.8818199634552,6752113.0,2.7679052352905273
2019-01-16,2.8909099102020264,2.845449924468994,2.8909099102020264,2.8545498847961426,4753516.0,2.741713047027588
2019-01-17,2.872730016708374,2.8181800842285156,2.872730016708374,2.827270030975342,4646294.0,2.7155115604400635
2019-01-18,2.863640069961548,2.827270030975342,2.836359977722168,2.8545498847961426,6057364.0,2.741713047027588
2019-01-21,2.872730016708374,2.845449924468994,2.863640069961548,2.8545498847961426,4640014.0,2.741713047027588
2019-01-22,2.8545498847961426,2.799999952316284,2.8545498847961426,2.799999952316284,4719741.0,2.689319372177124
2019-01-23,2.8090898990631104,2.7727301120758057,2.790910005569458,2.790910005569458,5548568.0,2.680588722229004
2019-01-24,2.827270030975342,2.781820058822632,2.781820058822632,2.8090898990631104,4719038.0,2.698050022125244
2019-01-25,2.827270030975342,2.790910005569458,2.8181800842285156,2.799999952316284,4611605.0,2.689319372177124
2019-01-28,2.836359977722168,2.781820058822632,2.8090898990631104,2.790910005569458,3807559.0,2.680588722229004
2019-01-29,2.790910005569458,2.7363600730895996,2.7727301120758057,2.7636399269104004,4906812.0,2.6543965339660645
2019-01-30,2.7727301120758057,2.745450019836426,2.7636399269104004,2.754539966583252,3131748.0,2.6456563472747803
2019-01-31,2.7727301120758057,2.700000047683716,2.754539966583252,2.718179941177368,5977517.0,2.6107337474823
2019-02-01,2.7727301120758057,2.7272698879241943,2.7272698879241943,2.7727301120758057,3492588.0,2.6631274223327637
2019-02-11,2.8181800842285156,2.7727301120758057,2.781820058822632,2.8090898990631104,5168042.0,2.698050022125244
2019-02-12,2.836359977722168,2.799999952316284,2.8090898990631104,2.827270030975342,6340511.0,2.7155115604400635
2019-02-13,2.8818199634552,2.8090898990631104,2.827270030975342,2.863640069961548,12188397.0,2.750443935394287
2019-02-14,2.8818199634552,2.845449924468994,2.863640069961548,2.8545498847961426,7847335.0,2.741713047027588
2019-02-15,2.872730016708374,2.827270030975342,2.8545498847961426,2.836359977722168,7996109.0,2.7242419719696045
2019-02-18,2.909090042114258,2.845449924468994,2.845449924468994,2.9000000953674316,14559023.0,2.7853667736053467
2019-02-19,2.9363598823547363,2.872730016708374,2.9000000953674316,2.9000000953674316,14227677.0,2.7853667736053467
2019-02-20,2.909090042114258,2.872730016708374,2.909090042114258,2.909090042114258,8471238.0,2.794097423553467
2019-02-21,2.9363598823547363,2.863640069961548,2.909090042114258,2.8818199634552,14134816.0,2.7679052352905273
2019-02-22,2.92726993560791,2.863640069961548,2.872730016708374,2.92726993560791,14475485.0,2.811558485031128
2019-02-25,3.1454501152038574,2.9454500675201416,2.95455002784729,3.1090900897979736,38763363.0,2.986191511154175
2019-02-26,3.345449924468994,3.0636401176452637,3.090909957885742,3.136359930038452,47569553.0,3.012383460998535
2019-02-27,3.345449924468994,3.1454501152038574,3.154550075531006,3.2636399269104004,52521318.0,3.1346323490142822
2019-02-28,3.281820058822632,3.1454501152038574,3.2636399269104004,3.1818199157714844,40178380.0,3.056046724319458
2019-03-01,3.209089994430542,3.1181800365448,3.1909101009368896,3.172729969024658,24773724.0,3.047316074371338
2019-03-04,3.3181800842285156,3.163640022277832,3.1818199157714844,3.209089994430542,37357367.0,3.0822386741638184
2019-03-05,3.290910005569458,3.154550075531006,3.209089994430542,3.254539966583252,32242516.0,3.125892162322998
2019-03-06,3.3090898990631104,3.2272698879241943,3.2636399269104004,3.299999952316284,36440394.0,3.1695549488067627
2019-03-07,3.409090042114258,3.2727301120758057,3.3090898990631104,3.372730016708374,43910112.0,3.239410161972046
2019-03-08,3.345449924468994,3.136359930038452,3.345449924468994,3.1454501152038574,39984795.0,3.0211143493652344
2019-03-11,3.254539966583252,3.154550075531006,3.154550075531006,3.245450019836426,21357725.0,3.117161512374878
2019-03-12,3.345449924468994,3.245450019836426,3.2727301120758057,3.290910005569458,31139612.0,3.1608242988586426
2019-03-13,3.4454500675201416,3.2363600730895996,3.281820058822632,3.3090898990631104,37827297.0,3.178285598754883
2019-03-14,3.299999952316284,3.163640022277832,3.254539966583252,3.200000047683716,24122103.0,3.0735080242156982
2019-03-15,3.3545498847961426,3.200000047683716,3.209089994430542,3.345449924468994,29131301.0,3.2132084369659424
2019-03-18,3.490910053253174,3.290910005569458,3.336359977722168,3.45455002784729,43809518.0,3.317996025085449
2019-03-19,3.536360025405884,3.363640069961548,3.4363598823547363,3.45455002784729,30631966.0,3.317996025085449
2019-03-20,3.536360025405884,3.372730016708374,3.409090042114258,3.490910053253174,37297064.0,3.3529186248779297
2019-03-21,3.6909101009368896,3.4363598823547363,3.4818201065063477,3.5636401176452637,50372406.0,3.422773838043213
2019-03-22,3.5636401176452637,3.4818201065063477,3.554539918899536,3.536360025405884,26305585.0,3.3965721130371094
2019-03-25,3.654550075531006,3.42726993560791,3.45455002784729,3.5999999046325684,44766243.0,3.4576964378356934
2019-03-26,3.9454500675201416,3.5,3.709089994430542,3.536360025405884,71613803.0,3.3965721130371094
2019-03-27,3.590909957885742,3.3909099102020264,3.54544997215271,3.490910053253174,31248131.0,3.3529186248779297
2019-03-28,3.581820011138916,3.409090042114258,3.45455002784729,3.4727299213409424,24870277.0,3.3354570865631104
2019-03-29,3.554539918899536,3.418179988861084,3.4363598823547363,3.54544997215271,27351167.0,3.4053027629852295
2019-04-01,3.654550075531006,3.490910053253174,3.54544997215271,3.654550075531006,38268205.0,3.5100901126861572
2019-04-02,3.672729969024658,3.590909957885742,3.663640022277832,3.6181800365448,28488956.0,3.4751579761505127
2019-04-03,3.7636399269104004,3.581820011138916,3.6090900897979736,3.7363600730895996,38463213.0,3.5886662006378174
2019-04-04,3.754539966583252,3.663640022277832,3.709089994430542,3.7272698879241943,29784870.0,3.5799355506896973
2019-04-08,3.9454500675201416,3.700000047683716,3.7636399269104004,3.827270030975342,55115337.0,3.675982713699341
2019-04-09,4.054540157318115,3.781820058822632,3.781820058822632,3.990910053253174,65582908.0,3.8331544399261475
2019-04-10,4.136360168457031,3.863640069961548,3.9363598823547363,4.063640117645264,62159535.0,3.9030094146728516
2019-04-11,4.318180084228516,3.95455002784729,4.0272698402404785,4.07273006439209,68290544.0,3.911740303039551
2019-04-12,4.018179893493652,3.7727301120758057,4.0,3.836359977722168,51537238.0,3.684713363647461
2019-04-15,3.92726993560791,3.8181800842285156,3.8818199634552,3.863640069961548,37393174.0,3.7109150886535645
2019-04-16,3.918179988861084,3.718179941177368,3.909090042114258,3.9000000953674316,38237950.0,3.745837926864624
2019-04-17,3.872730016708374,3.790910005569458,3.845449924468994,3.845449924468994,27971149.0,3.693444013595581
2019-04-18,3.95455002784729,3.845449924468994,3.909090042114258,3.9000000953674316,42848426.0,3.745837926864624
2019-04-19,4.081820011138916,3.8090898990631104,3.8909099102020264,4.0,57235939.0,3.8418848514556885
2019-04-22,3.95455002784729,3.827270030975342,3.9363598823547363,3.827270030975342,31837225.0,3.675982713699341
2019-04-23,3.8181800842285156,3.672729969024658,3.8090898990631104,3.6818199157714844,25766823.0,3.5362820625305176
2019-04-24,3.709089994430542,3.6090900897979736,3.6818199157714844,3.6909101009368896,18917523.0,3.545012950897217
2019-04-25,3.745450019836426,3.5272700786590576,3.663640022277832,3.54544997215271,20967851.0,3.4053027629852295
2019-04-26,3.57273006439209,3.45455002784729,3.5272700786590576,3.463639974594116,15069797.0,3.3267264366149902
2019-05-06,3.409090042114258,3.1181800365448,3.409090042114258,3.1454501152038574,24262621.0,3.0211143493652344
2019-05-07,3.200000047683716,3.0999999046325684,3.172729969024658,3.200000047683716,13838268.0,3.0735080242156982
2019-05-08,3.209089994430542,3.0999999046325684,3.1454501152038574,3.172729969024658,9378877.0,3.047316074371338
2019-05-09,3.1909101009368896,3.136359930038452,3.154550075531006,3.163640022277832,8581276.0,3.0385854244232178
2019-05-10,3.2727301120758057,3.1181800365448,3.1818199157714844,3.2636399269104004,16497650.0,3.1346323490142822
2019-05-13,3.345449924468994,3.209089994430542,3.218179941177368,3.336359977722168,16410638.0,3.2044777870178223
2019-05-14,3.299999952316284,3.218179941177368,3.2727301120758057,3.254539966583252,12514890.0,3.125892162322998
2019-05-15,3.345449924468994,3.254539966583252,3.2636399269104004,3.3090898990631104,10704976.0,3.178285598754883
2019-05-16,3.3818199634552,3.290910005569458,3.3090898990631104,3.327270030975342,10793016.0,3.195747137069702
2019-05-17,3.336359977722168,3.163640022277832,3.336359977722168,3.1909101009368896,11659203.0,3.064777374267578
2019-05-20,3.1818199157714844,3.1090900897979736,3.1818199157714844,3.154550075531006,9457053.0,3.0298545360565186
2019-05-21,3.2363600730895996,3.1454501152038574,3.154550075531006,3.209089994430542,7409402.0,3.0822386741638184
2019-05-22,3.2363600730895996,3.163640022277832,3.2272698879241943,3.1909101009368896,7640851.0,3.064777374267578
2019-05-23,3.209089994430542,3.127269983291626,3.1909101009368896,3.1454501152038574,6883268.0,3.0211143493652344
2019-05-24,3.1909101009368896,3.136359930038452,3.172729969024658,3.154550075531006,5140236.0,3.0298545360565186
2019-05-27,3.2272698879241943,3.127269983291626,3.172729969024658,3.218179941177368,7950211.0,3.0909693241119385
2019-05-28,3.254539966583252,3.200000047683716,3.218179941177368,3.209089994430542,5984761.0,3.0822386741638184
2019-05-29,3.245450019836426,3.1909101009368896,3.200000047683716,3.2272698879241943,4560749.0,3.0996999740600586
2019-05-30,3.209089994430542,3.172729969024658,3.209089994430542,3.200000047683716,4816757.0,3.0735080242156982
2019-05-31,3.2363600730895996,3.200000047683716,3.218179941177368,3.209089994430542,5798955.0,3.0822386741638184
2019-06-03,3.2363600730895996,3.154550075531006,3.218179941177368,3.172729969024658,5765764.0,3.047316074371338
2019-06-04,3.1909101009368896,3.1181800365448,3.1909101009368896,3.127269983291626,5169384.0,3.003652811050415
2019-06-05,3.172729969024658,3.136359930038452,3.1454501152038574,3.154550075531006,4457896.0,3.0298545360565186
2019-06-06,3.163640022277832,3.090909957885742,3.154550075531006,3.1181800365448,4655706.0,2.994922161102295
2019-06-10,3.163640022277832,3.1181800365448,3.1181800365448,3.1454501152038574,4580721.0,3.0211143493652344
2019-06-11,3.2727301120758057,3.1454501152038574,3.154550075531006,3.2727301120758057,13090282.0,3.1433632373809814
2019-06-12,3.299999952316284,3.245450019836426,3.2636399269104004,3.254539966583252,7875055.0,3.125892162322998
2019-06-13,3.336359977722168,3.254539966583252,3.2636399269104004,3.3090898990631104,12654017.0,3.178285598754883
2019-06-14,3.2899999618530273,3.2100000381469727,3.259999990463257,3.2200000286102295,6252063.0,3.1453495025634766
2019-06-17,3.299999952316284,3.1700000762939453,3.2300000190734863,3.240000009536743,8316073.0,3.1648857593536377
2019-06-18,3.369999885559082,3.2300000190734863,3.3299999237060547,3.240000009536743,13575454.0,3.1648857593536377
2019-06-19,3.319999933242798,3.240000009536743,3.2699999809265137,3.25,10424276.0,3.174654006958008
2019-06-20,3.299999952316284,3.2200000286102295,3.240000009536743,3.2699999809265137,10316948.0,3.194190263748169
2019-06-21,3.309999942779541,3.2699999809265137,3.2799999713897705,3.299999952316284,10375505.0,3.2234947681427
2019-06-24,3.299999952316284,3.259999990463257,3.2799999713897705,3.2699999809265137,6525736.0,3.194190263748169
2019-06-25,3.2799999713897705,3.2100000381469727,3.2799999713897705,3.240000009536743,7239891.0,3.1648857593536377
2019-06-26,3.2699999809265137,3.2100000381469727,3.240000009536743,3.240000009536743,3596621.0,3.1648857593536377
2019-06-27,3.2799999713897705,3.2300000190734863,3.240000009536743,3.259999990463257,5021311.0,3.184422016143799
2019-06-28,3.25,3.180000066757202,3.25,3.2100000381469727,5704912.0,3.1355812549591064
2019-07-01,3.2799999713897705,3.240000009536743,3.259999990463257,3.2799999713897705,6477807.0,3.203958511352539
2019-07-02,3.2799999713897705,3.240000009536743,3.2699999809265137,3.2699999809265137,5205247.0,3.194190263748169
2019-07-03,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.2300000190734863,4709425.0,3.1551175117492676
2019-07-04,3.259999990463257,3.2300000190734863,3.2300000190734863,3.25,4948507.0,3.174654006958008
2019-07-05,3.3299999237060547,3.2100000381469727,3.240000009536743,3.299999952316284,11876149.0,3.2234947681427
2019-07-08,3.2899999618530273,3.1700000762939453,3.2899999618530273,3.1700000762939453,11618340.0,3.096508741378784
2019-07-09,3.240000009536743,3.1500000953674316,3.1700000762939453,3.190000057220459,6970099.0,3.1160449981689453
2019-07-10,3.190000057220459,3.130000114440918,3.180000066757202,3.1500000953674316,6378902.0,3.076972484588623
2019-07-11,3.180000066757202,3.130000114440918,3.1500000953674316,3.130000114440918,4308920.0,3.057435989379883
2019-07-12,3.1500000953674316,3.119999885559082,3.130000114440918,3.130000114440918,2890158.0,3.057435989379883
2019-07-15,3.180000066757202,3.0899999141693115,3.130000114440918,3.1600000858306885,6144605.0,3.086740493774414
2019-07-16,3.180000066757202,3.1500000953674316,3.1500000953674316,3.1700000762939453,4118018.0,3.096508741378784
2019-07-17,3.1700000762939453,3.1500000953674316,3.1500000953674316,3.1500000953674316,4032676.0,3.076972484588623
2019-07-18,3.1500000953674316,3.0999999046325684,3.1500000953674316,3.109999895095825,5259789.0,3.0378994941711426
2019-07-19,3.1500000953674316,3.109999895095825,3.119999885559082,3.130000114440918,3893062.0,3.057435989379883
2019-07-22,3.1500000953674316,3.069999933242798,3.130000114440918,3.0799999237060547,5750051.0,3.0085949897766113
2019-07-23,3.0999999046325684,3.069999933242798,3.0799999237060547,3.0899999141693115,3318830.0,3.0183632373809814
2019-07-24,3.130000114440918,3.0899999141693115,3.0999999046325684,3.109999895095825,4710485.0,3.0378994941711426
2019-07-25,3.119999885559082,3.0899999141693115,3.119999885559082,3.109999895095825,2810033.0,3.0378994941711426
2019-07-26,3.109999895095825,3.0799999237060547,3.109999895095825,3.109999895095825,3283679.0,3.0378994941711426
2019-07-29,3.119999885559082,3.0899999141693115,3.109999895095825,3.0999999046325684,2924556.0,3.0281312465667725
2019-07-30,3.130000114440918,3.0899999141693115,3.0899999141693115,3.0999999046325684,5131677.0,3.0281312465667725
2019-07-31,3.0999999046325684,3.069999933242798,3.0999999046325684,3.0799999237060547,5562080.0,3.0085949897766113
2019-08-01,3.0899999141693115,3.049999952316284,3.069999933242798,3.069999933242798,3591724.0,2.9988269805908203
2019-08-02,3.049999952316284,2.990000009536743,3.0399999618530273,3.009999990463257,9642345.0,2.940217971801758
2019-08-05,3.009999990463257,2.9800000190734863,3.009999990463257,2.990000009536743,3748329.0,2.9206817150115967
2019-08-06,2.950000047683716,2.799999952316284,2.950000047683716,2.880000114440918,9052085.0,2.813231945037842
2019-08-07,2.9100000858306885,2.859999895095825,2.890000104904175,2.869999885559082,3696160.0,2.8034634590148926
2019-08-08,2.9000000953674316,2.880000114440918,2.880000114440918,2.880000114440918,3172159.0,2.813231945037842
2019-08-09,2.9000000953674316,2.8399999141693115,2.880000114440918,2.8499999046325684,2738624.0,2.7839272022247314
2019-08-12,2.890000104904175,2.8399999141693115,2.859999895095825,2.890000104904175,3064889.0,2.822999954223633
2019-08-13,2.880000114440918,2.8499999046325684,2.869999885559082,2.869999885559082,1765866.0,2.8034634590148926
2019-08-14,2.930000066757202,2.890000104904175,2.890000104904175,2.9000000953674316,3712543.0,2.832768201828003
2019-08-15,2.940000057220459,2.819999933242798,2.8499999046325684,2.9200000762939453,5804418.0,2.852304458618164
2019-08-16,3.059999942779541,2.9100000858306885,2.9100000858306885,2.990000009536743,12941877.0,2.9206817150115967
2019-08-19,3.0399999618530273,2.9700000286102295,3.009999990463257,3.0399999618530273,9255488.0,2.969522476196289
2019-08-20,3.0399999618530273,3.0,3.0399999618530273,3.009999990463257,6321936.0,2.940217971801758
2019-08-21,3.0199999809265137,2.9800000190734863,3.009999990463257,3.0,5651874.0,2.9304497241973877
2019-08-22,3.0,2.9800000190734863,2.990000009536743,3.0,3576584.0,2.9304497241973877
2019-08-23,3.009999990463257,2.990000009536743,3.0,3.0,3299613.0,2.9304497241973877
2019-08-26,2.9600000381469727,2.9200000762939453,2.950000047683716,2.940000057220459,5774517.0,2.8718409538269043
2019-08-27,3.009999990463257,2.9600000381469727,2.990000009536743,3.0,5709339.0,2.9304497241973877
2019-08-28,3.0199999809265137,2.9800000190734863,3.0,3.0,5560081.0,2.9304497241973877
2019-08-29,3.0199999809265137,2.990000009536743,3.0,3.0,4020550.0,2.9304497241973877
2019-08-30,3.0199999809265137,2.940000057220459,3.009999990463257,2.9600000381469727,4607171.0,2.8913772106170654
2019-09-02,3.0399999618530273,2.950000047683716,2.9800000190734863,3.0299999713897705,6348867.0,2.959754228591919
2019-09-03,3.0399999618530273,3.0,3.0399999618530273,3.0299999713897705,4538188.0,2.959754228591919
2019-09-04,3.069999933242798,3.009999990463257,3.009999990463257,3.069999933242798,9188411.0,2.9988269805908203
2019-09-05,3.119999885559082,3.069999933242798,3.069999933242798,3.0899999141693115,12515590.0,3.0183632373809814
2019-09-06,3.0999999046325684,3.059999942779541,3.0999999046325684,3.0799999237060547,5528922.0,3.0085949897766113
2019-09-09,3.180000066757202,3.0899999141693115,3.109999895095825,3.1600000858306885,12582157.0,3.086740493774414
2019-09-10,3.1700000762939453,3.119999885559082,3.140000104904175,3.1700000762939453,7702890.0,3.096508741378784
2019-09-11,3.1700000762939453,3.109999895095825,3.1600000858306885,3.119999885559082,9005564.0,3.0476677417755127
2019-09-12,3.140000104904175,3.109999895095825,3.130000114440918,3.140000104904175,4945635.0,3.067204236984253
2019-09-16,3.1600000858306885,3.119999885559082,3.1500000953674316,3.119999885559082,4759084.0,3.0476677417755127
2019-09-17,3.119999885559082,3.0299999713897705,3.119999885559082,3.0399999618530273,8282983.0,2.969522476196289
2019-09-18,3.059999942779541,3.0299999713897705,3.0399999618530273,3.0399999618530273,3145398.0,2.969522476196289
2019-09-19,3.069999933242798,3.0299999713897705,3.0399999618530273,3.059999942779541,3191346.0,2.98905873298645
2019-09-20,3.2100000381469727,3.0899999141693115,3.130000114440918,3.0999999046325684,17646367.0,3.0281312465667725
2019-09-23,3.0999999046325684,2.990000009536743,3.069999933242798,3.049999952316284,9288255.0,2.97929048538208
2019-09-24,3.059999942779541,3.0199999809265137,3.049999952316284,3.0299999713897705,5134284.0,2.959754228591919
2019-09-25,3.0299999713897705,2.9800000190734863,3.0299999713897705,2.990000009536743,5921000.0,2.9206817150115967
2019-09-26,3.009999990463257,2.9600000381469727,2.990000009536743,2.9600000381469727,4292269.0,2.8913772106170654
2019-09-27,2.9800000190734863,2.950000047683716,2.9600000381469727,2.9700000286102295,3184951.0,2.9011452198028564
2019-09-30,2.990000009536743,2.950000047683716,2.9700000286102295,2.9600000381469727,3198602.0,2.8913772106170654
2019-10-08,2.9800000190734863,2.940000057220459,2.9600000381469727,2.9700000286102295,2036211.0,2.9011452198028564
2019-10-09,2.990000009536743,2.950000047683716,2.950000047683716,2.9800000190734863,2400576.0,2.9109134674072266
2019-10-10,3.009999990463257,2.9700000286102295,2.9800000190734863,3.009999990463257,2570971.0,2.940217971801758
2019-10-11,3.0399999618530273,3.0,3.009999990463257,3.0199999809265137,2755653.0,2.949985980987549
2019-10-14,3.0899999141693115,3.0299999713897705,3.0399999618530273,3.059999942779541,5142098.0,2.98905873298645
2019-10-15,3.059999942779541,3.0199999809265137,3.049999952316284,3.0399999618530273,4626041.0,2.969522476196289
2019-10-16,3.059999942779541,3.0199999809265137,3.0399999618530273,3.0199999809265137,2983194.0,2.949985980987549
2019-10-17,3.0299999713897705,3.009999990463257,3.0199999809265137,3.0199999809265137,2419746.0,2.949985980987549
2019-10-18,3.0199999809265137,2.9700000286102295,3.0199999809265137,2.9800000190734863,5197588.0,2.9109134674072266
2019-10-21,2.990000009536743,2.940000057220459,2.9800000190734863,2.990000009536743,2890514.0,2.9206817150115967
2019-10-22,2.990000009536743,2.950000047683716,2.990000009536743,2.9800000190734863,3303181.0,2.9109134674072266
2019-10-23,3.0,2.9700000286102295,2.9700000286102295,2.9800000190734863,3468908.0,2.9109134674072266
2019-10-24,3.009999990463257,2.9800000190734863,2.990000009536743,3.009999990463257,3118694.0,2.940217971801758
2019-10-25,3.0199999809265137,2.9800000190734863,3.0,3.0199999809265137,2809324.0,2.949985980987549
2019-10-28,3.049999952316284,3.0,3.009999990463257,3.0399999618530273,3974573.0,2.969522476196289
2019-10-29,3.049999952316284,3.009999990463257,3.0399999618530273,3.0199999809265137,2789142.0,2.949985980987549
2019-10-30,3.0199999809265137,2.9700000286102295,3.0199999809265137,2.9800000190734863,2950896.0,2.9109134674072266
2019-10-31,3.0,2.9600000381469727,2.9800000190734863,2.9700000286102295,2751385.0,2.9011452198028564
2019-11-01,2.990000009536743,2.950000047683716,2.9700000286102295,2.9800000190734863,2776292.0,2.9109134674072266
2019-11-04,3.0,2.9600000381469727,2.9800000190734863,2.9700000286102295,4255802.0,2.9011452198028564
2019-11-05,3.009999990463257,2.9700000286102295,2.9700000286102295,3.009999990463257,5332564.0,2.940217971801758
2019-11-06,3.0,2.9600000381469727,2.990000009536743,2.9700000286102295,3781248.0,2.9011452198028564
2019-11-07,2.9800000190734863,2.950000047683716,2.9600000381469727,2.9700000286102295,3583662.0,2.9011452198028564
2019-11-08,2.990000009536743,2.950000047683716,2.9800000190734863,2.9700000286102295,3868150.0,2.9011452198028564
2019-11-11,2.9600000381469727,2.9100000858306885,2.9600000381469727,2.9200000762939453,3829154.0,2.852304458618164
2019-11-12,2.930000066757202,2.9000000953674316,2.9200000762939453,2.9200000762939453,2529470.0,2.852304458618164
2019-11-13,2.930000066757202,2.9100000858306885,2.930000066757202,2.9200000762939453,1269215.0,2.852304458618164
2019-11-14,2.950000047683716,2.9100000858306885,2.9200000762939453,2.930000066757202,2105463.0,2.862072706222534
2019-11-15,2.940000057220459,2.9100000858306885,2.940000057220459,2.9100000858306885,2130894.0,2.842536449432373
2019-11-18,2.9200000762939453,2.890000104904175,2.9200000762939453,2.9200000762939453,1691089.0,2.852304458618164
2019-11-19,2.950000047683716,2.9000000953674316,2.9100000858306885,2.940000057220459,2443868.0,2.8718409538269043
2019-11-20,2.940000057220459,2.9100000858306885,2.930000066757202,2.9200000762939453,1995816.0,2.852304458618164
2019-11-21,2.9200000762939453,2.9000000953674316,2.9000000953674316,2.9100000858306885,1668119.0,2.842536449432373
2019-11-22,2.940000057220459,2.9100000858306885,2.9100000858306885,2.9200000762939453,2907735.0,2.852304458618164
2019-11-25,2.9600000381469727,2.9000000953674316,2.930000066757202,2.9600000381469727,4550720.0,2.8913772106170654
2019-11-26,2.9700000286102295,2.930000066757202,2.950000047683716,2.940000057220459,2411741.0,2.8718409538269043
2019-11-27,2.940000057220459,2.9200000762939453,2.940000057220459,2.9200000762939453,2233430.0,2.852304458618164
2019-11-28,2.940000057220459,2.9100000858306885,2.9200000762939453,2.9200000762939453,2432466.0,2.852304458618164
2019-11-29,2.930000066757202,2.9000000953674316,2.9200000762939453,2.9200000762939453,1851199.0,2.852304458618164
2019-12-02,2.930000066757202,2.890000104904175,2.9200000762939453,2.9100000858306885,3773646.0,2.842536449432373
2019-12-03,2.9200000762939453,2.890000104904175,2.890000104904175,2.9200000762939453,2362449.0,2.852304458618164
2019-12-04,2.9200000762939453,2.9000000953674316,2.9100000858306885,2.9200000762939453,2539186.0,2.852304458618164
2019-12-05,2.940000057220459,2.9000000953674316,2.9100000858306885,2.930000066757202,3379862.0,2.862072706222534
2019-12-06,2.950000047683716,2.9200000762939453,2.930000066757202,2.940000057220459,4081177.0,2.8718409538269043
2019-12-09,2.9600000381469727,2.930000066757202,2.950000047683716,2.950000047683716,3202047.0,2.8816089630126953
2019-12-10,2.950000047683716,2.9200000762939453,2.950000047683716,2.950000047683716,3023806.0,2.8816089630126953
2019-12-11,2.9600000381469727,2.940000057220459,2.940000057220459,2.950000047683716,2684282.0,2.8816089630126953
2019-12-12,3.009999990463257,2.930000066757202,2.940000057220459,2.9600000381469727,6558871.0,2.8913772106170654
2019-12-13,2.9800000190734863,2.940000057220459,2.9600000381469727,2.9800000190734863,6676629.0,2.9109134674072266
2019-12-16,3.0,2.9700000286102295,2.990000009536743,2.990000009536743,5618132.0,2.9206817150115967
2019-12-17,3.0399999618530273,2.9800000190734863,2.990000009536743,3.0299999713897705,7198698.0,2.959754228591919
2019-12-18,3.0399999618530273,3.0,3.0199999809265137,3.0199999809265137,7586938.0,2.949985980987549
2019-12-19,3.0399999618530273,3.0,3.0,3.0299999713897705,5249555.0,2.959754228591919
2019-12-20,3.0399999618530273,3.0199999809265137,3.0299999713897705,3.0199999809265137,5055808.0,2.949985980987549
2019-12-23,3.0899999141693115,2.9700000286102295,3.0,2.990000009536743,8821132.0,2.9206817150115967
2019-12-24,3.0199999809265137,2.9700000286102295,2.990000009536743,3.009999990463257,3618217.0,2.940217971801758
2019-12-25,3.009999990463257,2.9800000190734863,3.009999990463257,3.0,3132883.0,2.9304497241973877
2019-12-26,3.009999990463257,2.990000009536743,2.990000009536743,3.009999990463257,2792465.0,2.940217971801758
2019-12-27,3.0299999713897705,2.990000009536743,3.009999990463257,2.990000009536743,7658083.0,2.9206817150115967
2019-12-30,3.069999933242798,2.9800000190734863,2.9800000190734863,3.069999933242798,12881639.0,2.9988269805908203
2019-12-31,3.119999885559082,3.049999952316284,3.069999933242798,3.109999895095825,13432843.0,3.0378994941711426
2020-01-02,3.140000104904175,3.0799999237060547,3.119999885559082,3.119999885559082,13025248.0,3.0476677417755127
2020-01-03,3.140000104904175,3.0899999141693115,3.109999895095825,3.130000114440918,9288574.0,3.057435989379883
2020-01-06,3.130000114440918,3.009999990463257,3.130000114440918,3.069999933242798,26336918.0,2.9988269805908203
2020-01-07,3.0999999046325684,3.049999952316284,3.059999942779541,3.0999999046325684,12924534.0,3.0281312465667725
2020-01-08,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,9313426.0,2.969522476196289
2020-01-09,3.0799999237060547,3.049999952316284,3.059999942779541,3.069999933242798,6289886.0,2.9988269805908203
2020-01-10,3.0799999237060547,3.049999952316284,3.069999933242798,3.059999942779541,3635158.0,2.98905873298645
2020-01-13,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,5754048.0,2.98905873298645
2020-01-14,3.069999933242798,3.069999933242798,3.069999933242798,3.069999933242798,6215542.0,2.9988269805908203
2020-01-15,3.0799999237060547,3.0299999713897705,3.0799999237060547,3.0399999618530273,4617746.0,2.969522476196289
2020-01-16,3.049999952316284,3.009999990463257,3.0399999618530273,3.009999990463257,5202988.0,2.940217971801758
2020-01-17,3.0299999713897705,3.009999990463257,3.009999990463257,3.0199999809265137,3765163.0,2.949985980987549
2020-01-20,3.049999952316284,3.009999990463257,3.0299999713897705,3.0399999618530273,4518134.0,2.969522476196289
2020-01-21,3.049999952316284,3.009999990463257,3.0299999713897705,3.0199999809265137,4390972.0,2.949985980987549
2020-01-22,3.0399999618530273,2.9800000190734863,3.009999990463257,3.0399999618530273,6568169.0,2.969522476196289
2020-01-23,3.0299999713897705,2.940000057220459,3.0199999809265137,2.9600000381469727,9177533.0,2.8913772106170654
2020-02-03,2.6700000762939453,2.6600000858306885,2.6600000858306885,2.6600000858306885,7283200.0,2.598332166671753
2020-02-04,2.6500000953674316,2.4200000762939453,2.4200000762939453,2.630000114440918,14190128.0,2.5690276622772217
2020-02-05,2.7100000381469727,2.5999999046325684,2.5999999046325684,2.6700000762939453,8808552.0,2.608100414276123
2020-02-06,2.700000047683716,2.640000104904175,2.6700000762939453,2.680000066757202,9125418.0,2.617868423461914
2020-02-07,2.680000066757202,2.640000104904175,2.6700000762939453,2.6600000858306885,6353076.0,2.598332166671753
2020-02-10,2.7200000286102295,2.640000104904175,2.6600000858306885,2.7200000286102295,8032650.0,2.6569411754608154
2020-02-11,2.75,2.7100000381469727,2.7200000286102295,2.7300000190734863,6211578.0,2.6667094230651855
2020-02-12,2.759999990463257,2.7100000381469727,2.7200000286102295,2.75,4705494.0,2.6862456798553467
2020-02-13,2.7899999618530273,2.7200000286102295,2.740000009536743,2.7200000286102295,6091768.0,2.6569411754608154
2020-02-14,2.75,2.7100000381469727,2.7200000286102295,2.740000009536743,3399040.0,2.6764774322509766
2020-02-17,2.7799999713897705,2.7100000381469727,2.7200000286102295,2.7799999713897705,7143327.0,2.715550184249878
2020-02-18,2.809999942779541,2.759999990463257,2.7699999809265137,2.799999952316284,7711567.0,2.735086441040039
2020-02-19,2.809999942779541,2.7699999809265137,2.799999952316284,2.7899999618530273,7883166.0,2.725318193435669
2020-02-20,2.819999933242798,2.7699999809265137,2.7699999809265137,2.819999933242798,11122662.0,2.7546226978302
2020-02-21,2.8399999141693115,2.809999942779541,2.809999942779541,2.819999933242798,8237679.0,2.7546226978302
2020-02-24,2.819999933242798,2.7799999713897705,2.809999942779541,2.7899999618530273,9295833.0,2.725318193435669
2020-02-25,2.759999990463257,2.690000057220459,2.75,2.7300000190734863,12556919.0,2.6667094230651855
2020-02-26,2.869999885559082,2.680000066757202,2.700000047683716,2.809999942779541,18980908.0,2.744854688644409
2020-02-27,2.9100000858306885,2.809999942779541,2.8299999237060547,2.890000104904175,21535403.0,2.822999954223633
2020-02-28,2.8299999237060547,2.759999990463257,2.819999933242798,2.759999990463257,16193659.0,2.6960136890411377
2020-03-02,3.0,2.7699999809265137,2.7699999809265137,2.940000057220459,25829245.0,2.8718409538269043
2020-03-03,3.009999990463257,2.890000104904175,2.9800000190734863,2.950000047683716,25241441.0,2.8816089630126953
2020-03-04,2.9700000286102295,2.9000000953674316,2.9100000858306885,2.9700000286102295,17859176.0,2.9011452198028564
2020-03-05,3.0899999141693115,2.9600000381469727,3.009999990463257,3.069999933242798,33429583.0,2.9988269805908203
2020-03-06,3.049999952316284,2.9800000190734863,3.0399999618530273,3.0,17822250.0,2.9304497241973877
2020-03-09,2.9800000190734863,2.880000114440918,2.940000057220459,2.9000000953674316,15625167.0,2.832768201828003
2020-03-10,2.940000057220459,2.7699999809265137,2.7799999713897705,2.930000066757202,12915684.0,2.862072706222534
2020-03-11,2.9700000286102295,2.9000000953674316,2.950000047683716,2.930000066757202,9925484.0,2.862072706222534
2020-03-12,2.9000000953674316,2.8399999141693115,2.880000114440918,2.8499999046325684,8303828.0,2.7839272022247314
2020-03-13,2.8299999237060547,2.680000066757202,2.740000009536743,2.809999942779541,11723089.0,2.744854688644409
2020-03-16,2.9000000953674316,2.75,2.8299999237060547,2.7699999809265137,11393647.0,2.705781936645508
2020-03-17,2.8299999237060547,2.700000047683716,2.7300000190734863,2.759999990463257,9232141.0,2.6960136890411377
2020-03-18,2.809999942779541,2.740000009536743,2.7899999618530273,2.740000009536743,7249131.0,2.6764774322509766
2020-03-19,2.75,2.619999885559082,2.7200000286102295,2.7100000381469727,8982255.0,2.6471729278564453
2020-03-20,2.7899999618530273,2.7200000286102295,2.740000009536743,2.759999990463257,8154535.0,2.6960136890411377
2020-03-23,2.7200000286102295,2.6700000762939453,2.690000057220459,2.6700000762939453,7521737.0,2.608100414276123
2020-03-24,2.7200000286102295,2.6600000858306885,2.700000047683716,2.7100000381469727,6325790.0,2.6471729278564453
2020-03-25,2.759999990463257,2.7200000286102295,2.740000009536743,2.75,7855699.0,2.6862456798553467
2020-03-26,2.75,2.7100000381469727,2.7300000190734863,2.7300000190734863,4663945.0,2.6667094230651855
2020-03-27,2.8399999141693115,2.7699999809265137,2.799999952316284,2.7899999618530273,13169466.0,2.725318193435669
2020-03-30,2.7799999713897705,2.740000009536743,2.759999990463257,2.75,6149219.0,2.6862456798553467
2020-03-31,2.7799999713897705,2.740000009536743,2.7699999809265137,2.740000009536743,4643138.0,2.6764774322509766
2020-04-01,2.7699999809265137,2.7300000190734863,2.740000009536743,2.7300000190734863,4158254.0,2.6667094230651855
2020-04-02,2.75,2.7200000286102295,2.7200000286102295,2.75,3121064.0,2.6862456798553467
2020-04-03,2.759999990463257,2.7300000190734863,2.75,2.740000009536743,2516714.0,2.6764774322509766
2020-04-07,2.7899999618530273,2.759999990463257,2.759999990463257,2.7899999618530273,6342815.0,2.725318193435669
2020-04-08,2.9700000286102295,2.7699999809265137,2.7799999713897705,2.9200000762939453,20442056.0,2.852304458618164
2020-04-09,2.890000104904175,2.8399999141693115,2.880000114440918,2.8499999046325684,13998520.0,2.7839272022247314
2020-04-10,2.8499999046325684,2.819999933242798,2.8499999046325684,2.819999933242798,6247725.0,2.7546226978302
2020-04-13,2.809999942779541,2.7899999618530273,2.799999952316284,2.799999952316284,3512739.0,2.735086441040039
2020-04-14,2.8399999141693115,2.799999952316284,2.809999942779541,2.8299999237060547,3740902.0,2.7643909454345703
2020-04-15,2.8399999141693115,2.809999942779541,2.8299999237060547,2.809999942779541,4805933.0,2.744854688644409
2020-04-16,2.819999933242798,2.799999952316284,2.809999942779541,2.819999933242798,3781877.0,2.7546226978302
2020-04-17,2.869999885559082,2.819999933242798,2.8299999237060547,2.8399999141693115,5961351.0,2.7741589546203613
2020-04-20,2.9100000858306885,2.8299999237060547,2.8399999141693115,2.9100000858306885,11034643.0,2.842536449432373
2020-04-21,2.890000104904175,2.8299999237060547,2.880000114440918,2.869999885559082,7252346.0,2.8034634590148926
2020-04-22,2.869999885559082,2.8299999237060547,2.859999895095825,2.859999895095825,5053934.0,2.7936954498291016
2020-04-23,2.880000114440918,2.8399999141693115,2.869999885559082,2.8499999046325684,5759133.0,2.7839272022247314
2020-04-24,2.8499999046325684,2.799999952316284,2.8499999046325684,2.819999933242798,6130270.0,2.7546226978302
2020-04-27,2.8299999237060547,2.799999952316284,2.819999933242798,2.819999933242798,4720402.0,2.7546226978302
2020-04-28,2.819999933242798,2.7100000381469727,2.819999933242798,2.75,6723997.0,2.6862456798553467
2020-04-29,2.809999942779541,2.759999990463257,2.7699999809265137,2.7899999618530273,5335911.0,2.725318193435669
2020-04-30,2.8299999237060547,2.7799999713897705,2.799999952316284,2.8299999237060547,6299533.0,2.7643909454345703
2020-05-06,2.8499999046325684,2.799999952316284,2.809999942779541,2.8399999141693115,8106769.0,2.7741589546203613
2020-05-07,2.8299999237060547,2.809999942779541,2.8299999237060547,2.819999933242798,5401730.0,2.7546226978302
2020-05-08,2.8499999046325684,2.819999933242798,2.8299999237060547,2.8399999141693115,3840170.0,2.7741589546203613
2020-05-11,2.8499999046325684,2.819999933242798,2.8499999046325684,2.8299999237060547,4412223.0,2.7643909454345703
2020-05-12,2.8299999237060547,2.7899999618530273,2.8299999237060547,2.799999952316284,6819172.0,2.735086441040039
2020-05-13,2.809999942779541,2.7899999618530273,2.799999952316284,2.799999952316284,2850182.0,2.735086441040039
2020-05-14,2.799999952316284,2.7799999713897705,2.799999952316284,2.7799999713897705,2664380.0,2.715550184249878
2020-05-15,2.799999952316284,2.7799999713897705,2.7899999618530273,2.7899999618530273,3095656.0,2.725318193435669
2020-05-18,3.0,2.8399999141693115,2.890000104904175,2.8499999046325684,33162282.0,2.7839272022247314
2020-05-19,2.859999895095825,2.819999933242798,2.8399999141693115,2.8399999141693115,13680376.0,2.7741589546203613
2020-05-20,2.8499999046325684,2.799999952316284,2.819999933242798,2.8399999141693115,10396677.0,2.7741589546203613
2020-05-21,2.869999885559082,2.8299999237060547,2.8399999141693115,2.8399999141693115,9617530.0,2.7741589546203613
2020-05-22,2.8499999046325684,2.799999952316284,2.8499999046325684,2.819999933242798,6629036.0,2.7546226978302
2020-05-25,2.809999942779541,2.7899999618530273,2.7899999618530273,2.799999952316284,4225304.0,2.735086441040039
2020-05-26,2.5636401176452637,2.536360025405884,2.54544997215271,2.554539918899536,4503343.0,2.495316982269287
2020-05-27,2.581820011138916,2.54544997215271,2.554539918899536,2.57273006439209,5055736.0,2.51308536529541
2020-05-28,2.581820011138916,2.554539918899536,2.57273006439209,2.57273006439209,4976930.0,2.51308536529541
2020-05-29,2.581820011138916,2.554539918899536,2.57273006439209,2.57273006439209,4502078.0,2.51308536529541
2020-06-01,2.6181800365448,2.581820011138916,2.6181800365448,2.6090900897979736,10117049.0,2.54860258102417
2020-06-02,2.654550075531006,2.590909957885742,2.6090900897979736,2.6454501152038574,10322853.0,2.5841195583343506
2020-06-03,2.654550075531006,2.627269983291626,2.636359930038452,2.627269983291626,9216883.0,2.5663609504699707
2020-06-04,2.636359930038452,2.6181800365448,2.636359930038452,2.636359930038452,5664395.0,2.575240135192871
2020-06-05,2.636359930038452,2.5999999046325684,2.627269983291626,2.627269983291626,8571207.0,2.5663609504699707
2020-06-08,2.5899999141693115,2.559999942779541,2.569999933242798,2.569999933242798,7042519.0,2.569999933242798
2020-06-09,2.569999933242798,2.5399999618530273,2.569999933242798,2.559999942779541,5708270.0,2.559999942779541
2020-06-10,2.559999942779541,2.509999990463257,2.559999942779541,2.5299999713897705,5056367.0,2.5299999713897705
2020-06-11,2.559999942779541,2.5199999809265137,2.5199999809265137,2.5399999618530273,5053348.0,2.5399999618530273
2020-06-12,2.5299999713897705,2.4800000190734863,2.5,2.5199999809265137,3169141.0,2.5199999809265137
2020-06-15,2.5399999618530273,2.509999990463257,2.509999990463257,2.509999990463257,3947440.0,2.509999990463257
2020-06-16,2.5299999713897705,2.509999990463257,2.5199999809265137,2.5299999713897705,3916798.0,2.5299999713897705
2020-06-17,2.5299999713897705,2.490000009536743,2.5299999713897705,2.5299999713897705,6833918.0,2.5299999713897705
2020-06-18,2.5399999618530273,2.5,2.5299999713897705,2.5199999809265137,6395686.0,2.5199999809265137
2020-06-19,2.5299999713897705,2.509999990463257,2.5199999809265137,2.5199999809265137,5805005.0,2.5199999809265137
2020-06-22,2.5299999713897705,2.509999990463257,2.5199999809265137,2.5199999809265137,4372788.0,2.5199999809265137
2020-06-23,2.5399999618530273,2.509999990463257,2.5299999713897705,2.509999990463257,5351208.0,2.509999990463257
2020-06-24,2.5199999809265137,2.509999990463257,2.5199999809265137,2.509999990463257,3106642.0,2.509999990463257
2020-06-29,2.5199999809265137,2.4600000381469727,2.509999990463257,2.4700000286102295,5537300.0,2.4700000286102295
2020-06-30,2.4800000190734863,2.4600000381469727,2.4700000286102295,2.4700000286102295,4080394.0,2.4700000286102295
2020-07-01,2.490000009536743,2.450000047683716,2.4700000286102295,2.490000009536743,7191416.0,2.490000009536743
2020-07-02,2.5299999713897705,2.4800000190734863,2.4800000190734863,2.5199999809265137,8928367.0,2.5199999809265137
2020-07-03,2.5799999237060547,2.5199999809265137,2.5199999809265137,2.569999933242798,15393285.0,2.569999933242798
2020-07-06,2.690000057220459,2.569999933242798,2.5799999237060547,2.680000066757202,27695594.0,2.680000066757202
2020-07-07,2.7300000190734863,2.6500000953674316,2.700000047683716,2.6500000953674316,24725604.0,2.6500000953674316
2020-07-08,2.7200000286102295,2.640000104904175,2.6500000953674316,2.700000047683716,21698386.0,2.700000047683716
2020-07-09,2.740000009536743,2.680000066757202,2.690000057220459,2.740000009536743,23478647.0,2.740000009536743
2020-07-10,2.7300000190734863,2.690000057220459,2.7300000190734863,2.700000047683716,16950695.0,2.700000047683716
2020-07-13,2.7899999618530273,2.6700000762939453,2.680000066757202,2.7799999713897705,24394095.0,2.7799999713897705
2020-07-14,2.8499999046325684,2.75,2.7799999713897705,2.799999952316284,30835202.0,2.799999952316284
2020-07-15,2.859999895095825,2.7200000286102295,2.799999952316284,2.7799999713897705,36028072.0,2.7799999713897705
2020-07-16,2.799999952316284,2.640000104904175,2.759999990463257,2.6500000953674316,28809149.0,2.6500000953674316
2020-07-17,2.690000057220459,2.619999885559082,2.6600000858306885,2.640000104904175,13434326.0,2.640000104904175
2020-07-20,2.7200000286102295,2.640000104904175,2.6500000953674316,2.7100000381469727,17047829.0,2.7100000381469727
2020-07-21,2.740000009536743,2.700000047683716,2.7200000286102295,2.7200000286102295,11684303.0,2.7200000286102295
2020-07-22,2.7300000190734863,2.690000057220459,2.7200000286102295,2.700000047683716,11800294.0,2.700000047683716
2020-07-23,2.690000057220459,2.609999895095825,2.690000057220459,2.6500000953674316,13454301.0,2.6500000953674316
2020-07-24,2.6600000858306885,2.569999933242798,2.640000104904175,2.5899999141693115,14837280.0,2.5899999141693115
2020-07-27,2.609999895095825,2.549999952316284,2.5899999141693115,2.5899999141693115,9751873.0,2.5899999141693115
2020-07-28,2.609999895095825,2.5799999237060547,2.5899999141693115,2.5999999046325684,5561303.0,2.5999999046325684
2020-07-29,2.640000104904175,2.569999933242798,2.5999999046325684,2.630000114440918,8835676.0,2.630000114440918
2020-07-30,2.6500000953674316,2.619999885559082,2.640000104904175,2.630000114440918,8942347.0,2.630000114440918
2020-07-31,2.6600000858306885,2.609999895095825,2.630000114440918,2.640000104904175,6305785.0,2.640000104904175
2020-08-03,2.680000066757202,2.6500000953674316,2.6500000953674316,2.680000066757202,11579052.0,2.680000066757202
2020-08-04,2.690000057220459,2.6500000953674316,2.690000057220459,2.6700000762939453,13032797.0,2.6700000762939453
2020-08-05,2.680000066757202,2.630000114440918,2.6700000762939453,2.680000066757202,12242906.0,2.680000066757202
2020-08-06,2.700000047683716,2.640000104904175,2.690000057220459,2.6700000762939453,9578527.0,2.6700000762939453
2020-08-07,2.6600000858306885,2.609999895095825,2.6600000858306885,2.640000104904175,9171016.0,2.640000104904175
2020-08-10,2.7100000381469727,2.630000114440918,2.6600000858306885,2.700000047683716,16809681.0,2.700000047683716
2020-08-11,2.700000047683716,2.640000104904175,2.690000057220459,2.640000104904175,11560909.0,2.640000104904175
2020-08-12,2.640000104904175,2.609999895095825,2.630000114440918,2.640000104904175,9318250.0,2.640000104904175
2020-08-13,2.7200000286102295,2.630000114440918,2.640000104904175,2.7100000381469727,13731554.0,2.7100000381469727
2020-08-14,2.700000047683716,2.6600000858306885,2.700000047683716,2.690000057220459,10578390.0,2.690000057220459
2020-08-17,2.7200000286102295,2.680000066757202,2.680000066757202,2.7200000286102295,12803996.0,2.7200000286102295
2020-08-18,2.7200000286102295,2.700000047683716,2.7200000286102295,2.7200000286102295,9882877.0,2.7200000286102295
2020-08-19,2.7699999809265137,2.700000047683716,2.7200000286102295,2.75,23764452.0,2.75
2020-08-20,2.7899999618530273,2.7300000190734863,2.740000009536743,2.7699999809265137,22219276.0,2.7699999809265137
2020-08-21,2.7899999618530273,2.7200000286102295,2.7699999809265137,2.7300000190734863,13893735.0,2.7300000190734863
2020-08-24,2.75,2.7100000381469727,2.740000009536743,2.7300000190734863,9928352.0,2.7300000190734863
2020-08-25,2.740000009536743,2.690000057220459,2.740000009536743,2.700000047683716,9004660.0,2.700000047683716
2020-08-26,2.700000047683716,2.6500000953674316,2.690000057220459,2.6600000858306885,9347828.0,2.6600000858306885
2020-08-27,2.7100000381469727,2.6700000762939453,2.6700000762939453,2.700000047683716,8286162.0,2.700000047683716
2020-08-28,2.740000009536743,2.690000057220459,2.7100000381469727,2.7300000190734863,10567138.0,2.7300000190734863
2020-08-31,2.759999990463257,2.7200000286102295,2.740000009536743,2.7300000190734863,10466131.0,2.7300000190734863
2020-09-01,2.7300000190734863,2.680000066757202,2.7200000286102295,2.7100000381469727,7365297.0,2.7100000381469727
2020-09-02,2.7100000381469727,2.680000066757202,2.700000047683716,2.700000047683716,6475009.0,2.700000047683716
2020-09-03,2.7100000381469727,2.680000066757202,2.700000047683716,2.680000066757202,7158696.0,2.680000066757202
2020-09-04,2.700000047683716,2.640000104904175,2.6600000858306885,2.690000057220459,8547988.0,2.690000057220459
2020-09-07,2.7300000190734863,2.6500000953674316,2.690000057220459,2.6500000953674316,17203574.0,2.6500000953674316
2020-09-08,2.740000009536743,2.630000114440918,2.640000104904175,2.740000009536743,27761917.0,2.740000009536743
2020-09-09,2.880000114440918,2.7200000286102295,2.740000009536743,2.819999933242798,62508373.0,2.819999933242798
2020-09-10,2.9000000953674316,2.7200000286102295,2.8299999237060547,2.759999990463257,39555621.0,2.759999990463257
2020-09-11,2.759999990463257,2.700000047683716,2.7300000190734863,2.75,15760195.0,2.75
2020-09-14,3.0299999713897705,2.740000009536743,2.75,2.950000047683716,86909855.0,2.950000047683716
2020-09-15,3.0299999713897705,2.8499999046325684,2.9000000953674316,2.8499999046325684,50905259.0,2.8499999046325684
2020-09-16,2.9600000381469727,2.799999952316284,2.9000000953674316,2.890000104904175,35708338.0,2.890000104904175
2020-09-17,2.930000066757202,2.819999933242798,2.9200000762939453,2.8299999237060547,26408814.0,2.8299999237060547
2020-09-18,2.859999895095825,2.7699999809265137,2.8399999141693115,2.819999933242798,25351841.0,2.819999933242798
2020-09-21,2.8399999141693115,2.7899999618530273,2.819999933242798,2.819999933242798,14450092.0,2.819999933242798
2020-09-22,2.799999952316284,2.75,2.799999952316284,2.75,17274953.0,2.75
2020-09-23,2.799999952316284,2.740000009536743,2.759999990463257,2.7699999809265137,9055797.0,2.7699999809265137
2020-09-24,2.75,2.7100000381469727,2.75,2.7200000286102295,11891787.0,2.7200000286102295
2020-09-25,2.740000009536743,2.7100000381469727,2.7200000286102295,2.7200000286102295,5879806.0,2.7200000286102295
2020-09-28,2.759999990463257,2.7100000381469727,2.7100000381469727,2.75,7394739.0,2.75
2020-09-29,2.759999990463257,2.7300000190734863,2.740000009536743,2.740000009536743,6853067.0,2.740000009536743
2020-09-30,2.740000009536743,2.700000047683716,2.740000009536743,2.700000047683716,5298528.0,2.700000047683716
2020-10-09,2.75,2.7200000286102295,2.7200000286102295,2.740000009536743,7551615.0,2.740000009536743
2020-10-12,2.799999952316284,2.7300000190734863,2.740000009536743,2.7799999713897705,14841866.0,2.7799999713897705
2020-10-13,2.7799999713897705,2.75,2.7699999809265137,2.759999990463257,10604104.0,2.759999990463257
2020-10-14,2.759999990463257,2.7200000286102295,2.759999990463257,2.740000009536743,6715084.0,2.740000009536743
2020-10-15,2.740000009536743,2.7100000381469727,2.7300000190734863,2.7100000381469727,7328842.0,2.7100000381469727
2020-10-16,2.740000009536743,2.700000047683716,2.7100000381469727,2.7300000190734863,6228876.0,2.7300000190734863
2020-10-19,2.859999895095825,2.759999990463257,2.799999952316284,2.759999990463257,22085117.0,2.759999990463257
2020-10-20,2.759999990463257,2.7200000286102295,2.75,2.759999990463257,7282601.0,2.759999990463257
2020-10-21,2.75,2.7200000286102295,2.75,2.7300000190734863,4599483.0,2.7300000190734863
2020-10-22,2.75,2.7100000381469727,2.7300000190734863,2.7300000190734863,5591036.0,2.7300000190734863
2020-10-23,2.740000009536743,2.7100000381469727,2.7300000190734863,2.7100000381469727,4699827.0,2.7100000381469727
2020-10-26,2.7100000381469727,2.6600000858306885,2.7100000381469727,2.700000047683716,6093342.0,2.700000047683716
2020-10-27,2.700000047683716,2.680000066757202,2.690000057220459,2.690000057220459,2286951.0,2.690000057220459