Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,4.012819766998291,3.955130100250244,3.98717999458313,4.006410121917725,6317291.0,3.2701399326324463
2012-06-19,4.006410121917725,3.942310094833374,4.006410121917725,3.9807701110839844,5901525.0,3.2492122650146484
2012-06-20,4.044869899749756,3.9679501056671143,3.9807701110839844,4.006410121917725,9531818.0,3.2701399326324463
2012-06-21,4.134610176086426,3.9615399837493896,3.98717999458313,4.057690143585205,29809035.0,3.3119962215423584
2012-06-25,4.076920032501221,3.833329916000366,4.038459777832031,3.8589699268341064,9067094.0,3.1497955322265625
2012-06-26,3.865380048751831,3.7115399837493896,3.820509910583496,3.8461499214172363,16172945.0,3.139331340789795
2012-06-27,3.833329916000366,3.75,3.7820498943328857,3.820509910583496,6316528.0,3.118403196334839
2012-06-28,3.820509910583496,3.75,3.7884600162506104,3.794869899749756,4800154.0,3.097475051879883
2012-06-29,3.8846099376678467,3.692310094833374,3.75,3.8589699268341064,11206309.0,3.1497955322265625
2012-07-02,3.8589699268341064,3.7692298889160156,3.8589699268341064,3.833329916000366,11721905.0,3.1288673877716064
2012-07-03,3.8589699268341064,3.7884600162506104,3.8141000270843506,3.820509910583496,7036738.0,3.118403196334839
2012-07-04,3.8269200325012207,3.692310094833374,3.820509910583496,3.7884600162506104,11706480.0,3.0922434329986572
2012-07-05,3.75,3.6217899322509766,3.75,3.6730799674987793,8678417.0,2.9980669021606445
2012-07-06,3.660259962081909,3.4935901165008545,3.660259962081909,3.6217899322509766,16615085.0,2.956202745437622
2012-07-09,3.602560043334961,3.5064098834991455,3.5512800216674805,3.51282000541687,7407645.0,2.8672585487365723
2012-07-10,3.51282000541687,3.416670083999634,3.51282000541687,3.4743599891662598,5030868.0,2.8358662128448486
2012-07-11,3.5064098834991455,3.442310094833374,3.455130100250244,3.5,3823035.0,2.856794595718384
2012-07-12,3.5769200325012207,3.410259962081909,3.4615399837493896,3.5256400108337402,9723288.0,2.8777222633361816
2012-07-13,3.5320498943328857,3.4615399837493896,3.5064098834991455,3.4615399837493896,3602334.0,2.82540225982666
2012-07-16,3.4743599891662598,3.26282000541687,3.4615399837493896,3.3141000270843506,8723320.0,2.7050578594207764
2012-07-17,3.352560043334961,3.2564098834991455,3.294869899749756,3.333329916000366,3139039.0,2.7207539081573486
2012-07-18,3.3717899322509766,3.307689905166626,3.333329916000366,3.3717899322509766,5170390.0,2.752146005630493
2012-07-19,3.4487199783325195,3.352560043334961,3.3717899322509766,3.416670083999634,6875746.0,2.788778305053711
2012-07-20,3.4487199783325195,3.3717899322509766,3.410259962081909,3.4230799674987793,4407622.0,2.7940101623535156
2012-07-23,3.410259962081909,3.3141000270843506,3.410259962081909,3.3910300731658936,3664812.0,2.767850160598755
2012-07-24,3.4743599891662598,3.339740037918091,3.339740037918091,3.4615399837493896,3660594.0,2.82540225982666
2012-07-25,3.4679501056671143,3.4230799674987793,3.4615399837493896,3.4615399837493896,3973028.0,2.82540225982666
2012-07-26,3.4935901165008545,3.429490089416504,3.455130100250244,3.48717999458313,3811555.0,2.846330404281616
2012-07-27,3.5,3.442310094833374,3.5,3.4679501056671143,2461538.0,2.830634593963623
2012-07-30,3.4679501056671143,3.416670083999634,3.4358999729156494,3.455130100250244,3219287.0,2.8201704025268555
2012-07-31,3.455130100250244,3.3461499214172363,3.429490089416504,3.455130100250244,2666665.0,2.8201704025268555
2012-08-01,3.544869899749756,3.416670083999634,3.455130100250244,3.5320498943328857,4989054.0,2.8829545974731445
2012-08-02,3.5384600162506104,3.48717999458313,3.5192298889160156,3.5256400108337402,2906872.0,2.8777222633361816
2012-08-03,3.5512800216674805,3.5,3.5512800216674805,3.5384600162506104,2680151.0,2.8881866931915283
2012-08-06,3.6089699268341064,3.51282000541687,3.5384600162506104,3.5961499214172363,2920812.0,2.935274600982666
2012-08-07,3.6730799674987793,3.5769200325012207,3.5961499214172363,3.647429943084717,5226939.0,2.977130651473999
2012-08-08,3.6987199783325195,3.602560043334961,3.6538500785827637,3.679490089416504,7956622.0,3.0032989978790283
2012-08-09,3.7435901165008545,3.6282100677490234,3.666670083999634,3.73717999458313,10083106.0,3.050387144088745
2012-08-10,3.75,3.6730799674987793,3.75,3.7115399837493896,4253491.0,3.029458999633789
2012-08-13,3.705130100250244,3.544869899749756,3.692310094833374,3.589740037918091,5756818.0,2.9300427436828613
2012-08-14,3.6217899322509766,3.5256400108337402,3.615380048751831,3.602560043334961,3932370.0,2.94050669670105
2012-08-15,3.583329916000366,3.4230799674987793,3.583329916000366,3.48717999458313,8395854.0,2.846330404281616
2012-08-16,3.4679501056671143,3.3846099376678467,3.4679501056671143,3.4487199783325195,5802529.0,2.8149380683898926
2012-08-17,3.4487199783325195,3.3910300731658936,3.4230799674987793,3.4230799674987793,2570095.0,2.7940101623535156
2012-08-20,3.416670083999634,3.3269200325012207,3.416670083999634,3.3782100677490234,3126427.0,2.7573862075805664
2012-08-21,3.429490089416504,3.3461499214172363,3.365380048751831,3.4230799674987793,4777225.0,2.7940101623535156
2012-08-22,3.429490089416504,3.365380048751831,3.416670083999634,3.410259962081909,2848597.0,2.783546209335327
2012-08-23,3.4230799674987793,3.3589699268341064,3.397429943084717,3.3910300731658936,5271795.0,2.767850160598755
2012-08-24,3.3846099376678467,3.294869899749756,3.3846099376678467,3.3269200325012207,4903897.0,2.715522050857544
2012-08-27,3.3012800216674805,3.179490089416504,3.2820498943328857,3.205130100250244,5290275.0,2.6161136627197266
2012-08-28,3.2435901165008545,3.179490089416504,3.205130100250244,3.2243599891662598,2384893.0,2.631809711456299
2012-08-29,3.2243599891662598,3.166670083999634,3.2243599891662598,3.166670083999634,2194026.0,2.584721565246582
2012-08-30,3.1858999729156494,3.102560043334961,3.1538500785827637,3.1217899322509766,2700913.0,2.548089027404785
2012-08-31,3.205130100250244,3.1089699268341064,3.1217899322509766,3.192310094833374,2866953.0,2.605649709701538
2012-09-03,3.2692298889160156,3.160259962081909,3.1730799674987793,3.2307701110839844,2782079.0,2.6370415687561035
2012-09-04,3.2564098834991455,3.1410300731658936,3.25,3.205130100250244,3229786.0,2.6161136627197266
2012-09-05,3.192310094833374,3.1346099376678467,3.1538500785827637,3.1858999729156494,3295344.0,2.6004176139831543
2012-09-06,3.320509910583496,3.166670083999634,3.1858999729156494,3.3012800216674805,6041123.0,2.694593906402588
2012-09-07,3.4230799674987793,3.2884600162506104,3.3141000270843506,3.365380048751831,7895428.0,2.7469139099121094
2012-09-10,3.3782100677490234,3.3269200325012207,3.352560043334961,3.3589699268341064,3988603.0,2.7416818141937256
2012-09-11,3.416670083999634,3.3141000270843506,3.3461499214172363,3.410259962081909,6321884.0,2.783546209335327
2012-09-12,3.4230799674987793,3.339740037918091,3.4038500785827637,3.397429943084717,7096366.0,2.77307391166687
2012-09-13,3.4038500785827637,3.333329916000366,3.3782100677490234,3.339740037918091,3084297.0,2.7259860038757324
2012-09-14,3.3782100677490234,3.3012800216674805,3.3717899322509766,3.3589699268341064,4069455.0,2.7416818141937256
2012-09-17,3.3717899322509766,3.25,3.352560043334961,3.2884600162506104,3980184.0,2.6841299533843994
2012-09-18,3.2756400108337402,3.192310094833374,3.2756400108337402,3.2243599891662598,2800062.0,2.631809711456299
2012-09-19,3.25,3.1987199783325195,3.2307701110839844,3.2307701110839844,2543612.0,2.6370415687561035
2012-09-20,3.2179501056671143,3.070509910583496,3.2179501056671143,3.083329916000366,5104229.0,2.5166971683502197
2012-09-21,3.115380048751831,3.0641000270843506,3.083329916000366,3.070509910583496,2201004.0,2.506232976913452
2012-09-24,3.0961499214172363,3.0256400108337402,3.044869899749756,3.083329916000366,1574231.0,2.5166971683502197
2012-09-25,3.089740037918091,3.0192298889160156,3.089740037918091,3.0320498943328857,2705302.0,2.4748408794403076
2012-09-26,3.0384600162506104,2.9487199783325195,3.0384600162506104,2.9679501056671143,2754495.0,2.4225211143493652
2012-09-27,3.0512800216674805,2.929490089416504,2.9679501056671143,3.0064098834991455,4545546.0,2.4539129734039307
2012-09-28,3.1730799674987793,2.9679501056671143,2.98717999458313,3.1410300731658936,6453130.0,2.563793659210205
2012-10-08,3.1410300731658936,3.057689905166626,3.1410300731658936,3.1089699268341064,3237762.0,2.5376250743865967
2012-10-09,3.160259962081909,3.0769200325012207,3.0769200325012207,3.1538500785827637,8054197.0,2.5742576122283936
2012-10-10,3.1730799674987793,3.102560043334961,3.147429943084717,3.160259962081909,8732238.0,2.579489231109619
2012-10-11,3.1538500785827637,3.0961499214172363,3.147429943084717,3.102560043334961,4151340.0,2.532393217086792
2012-10-12,3.1346099376678467,3.0512800216674805,3.0961499214172363,3.057689905166626,4842870.0,2.4957690238952637
2012-10-15,3.0641000270843506,2.942310094833374,3.0641000270843506,2.98717999458313,6703731.0,2.4382169246673584
2012-10-16,3.01282000541687,2.955130100250244,2.9679501056671143,2.9679501056671143,5825415.0,2.4225211143493652
2012-10-17,3.070509910583496,2.929490089416504,2.9807701110839844,3.044869899749756,17121407.0,2.485305070877075
2012-10-18,3.166670083999634,3.0064098834991455,3.0512800216674805,3.115380048751831,23453913.0,2.5428571701049805
2012-10-19,3.1217899322509766,3.070509910583496,3.102560043334961,3.1089699268341064,11361962.0,2.5376250743865967
2012-10-22,3.1410300731658936,3.070509910583496,3.083329916000366,3.1282100677490234,6846524.0,2.5533294677734375
2012-10-23,3.1410300731658936,3.0512800216674805,3.1282100677490234,3.057689905166626,9140378.0,2.4957690238952637
2012-10-24,3.115380048751831,3.0192298889160156,3.0384600162506104,3.089740037918091,10827462.0,2.5219295024871826
2012-10-25,3.1987199783325195,3.083329916000366,3.083329916000366,3.1538500785827637,23837285.0,2.5742576122283936
2012-10-26,3.1538500785827637,2.9743599891662598,3.1346099376678467,3.0192298889160156,15880381.0,2.46437668800354
2012-10-29,3.0192298889160156,2.9487199783325195,3.01282000541687,2.9807701110839844,5734541.0,2.4329848289489746
2012-10-30,3.01282000541687,2.9038500785827637,2.9615399837493896,2.9358999729156494,13053831.0,2.3963608741760254
2012-10-31,2.9487199783325195,2.8461499214172363,2.9358999729156494,2.865380048751831,14182320.0,2.3388004302978516
2012-11-01,2.9615399837493896,2.8589699268341064,2.8782100677490234,2.9358999729156494,14721340.0,2.3963608741760254
2012-11-02,2.9615399837493896,2.8782100677490234,2.942310094833374,2.916670083999634,14700703.0,2.380664587020874
2012-11-05,2.9935901165008545,2.916670083999634,2.9230799674987793,2.9743599891662598,14858243.0,2.42775297164917
2012-11-06,2.9679501056671143,2.897429943084717,2.955130100250244,2.955130100250244,9172963.0,2.4120569229125977
2012-11-07,2.9679501056671143,2.929490089416504,2.955130100250244,2.942310094833374,4964985.0,2.401592969894409
2012-11-08,2.9230799674987793,2.852560043334961,2.916670083999634,2.8782100677490234,8774113.0,2.3492727279663086
2012-11-09,2.9743599891662598,2.852560043334961,2.852560043334961,2.9615399837493896,22801871.0,2.4172887802124023
2012-11-12,2.955130100250244,2.897429943084717,2.9230799674987793,2.9487199783325195,10979482.0,2.4068245887756348
2012-11-13,2.942310094833374,2.865380048751831,2.9358999729156494,2.865380048751831,6697317.0,2.3388004302978516
2012-11-14,2.8782100677490234,2.7884600162506104,2.865380048751831,2.8141000270843506,6987439.0,2.2969443798065186
2012-11-15,2.807689905166626,2.6987199783325195,2.807689905166626,2.705130100250244,6289132.0,2.2079999446868896
2012-11-16,2.7179501056671143,2.6538500785827637,2.6858999729156494,2.679490089416504,6889743.0,2.187072277069092
2012-11-19,2.7115399837493896,2.647429943084717,2.692310094833374,2.6987199783325195,3951617.0,2.202768087387085
2012-11-20,2.7115399837493896,2.666670083999634,2.705130100250244,2.6858999729156494,4157527.0,2.1923043727874756
2012-11-21,2.7243599891662598,2.660259962081909,2.679490089416504,2.7179501056671143,6037621.0,2.2184643745422363
2012-11-22,2.7115399837493896,2.666670083999634,2.7115399837493896,2.679490089416504,4458113.0,2.187072277069092
2012-11-23,2.7115399837493896,2.666670083999634,2.679490089416504,2.692310094833374,4103269.0,2.197535991668701
2012-11-26,2.6987199783325195,2.6346099376678467,2.692310094833374,2.6410300731658936,4723828.0,2.1556801795959473
2012-11-27,2.6346099376678467,2.51282000541687,2.6282100677490234,2.5192298889160156,6525324.0,2.0562632083892822
2012-11-28,2.5320498943328857,2.4743599891662598,2.5192298889160156,2.48717999458313,4191236.0,2.0301034450531006
2012-11-29,2.51282000541687,2.4679501056671143,2.4807701110839844,2.4743599891662598,3863067.0,2.019639492034912
2012-11-30,2.5192298889160156,2.455130100250244,2.4743599891662598,2.51282000541687,4075900.0,2.0510315895080566
2012-12-03,2.51282000541687,2.429490089416504,2.5,2.4358999729156494,3548592.0,1.9882471561431885
2012-12-04,2.51282000541687,2.3910300731658936,2.4358999729156494,2.4935901165008545,4867287.0,2.0353355407714844
2012-12-05,2.6089699268341064,2.4743599891662598,2.5,2.570509910583496,8642707.0,2.0981194972991943
2012-12-06,2.5769200325012207,2.5320498943328857,2.5769200325012207,2.570509910583496,5542606.0,2.0981194972991943
2012-12-07,2.6538500785827637,2.5512800216674805,2.570509910583496,2.6282100677490234,9347410.0,2.1452159881591797
2012-12-10,2.6730799674987793,2.615380048751831,2.6346099376678467,2.660259962081909,7158819.0,2.1713757514953613
2012-12-11,2.660259962081909,2.602560043334961,2.660259962081909,2.6282100677490234,6654580.0,2.1452159881591797
2012-12-12,2.6987199783325195,2.6217899322509766,2.6217899322509766,2.647429943084717,6837113.0,2.1609039306640625
2012-12-13,2.6410300731658936,2.5961499214172363,2.615380048751831,2.5961499214172363,3711868.0,2.1190476417541504
2012-12-14,2.7307701110839844,2.589740037918091,2.5961499214172363,2.7115399837493896,11542814.0,2.2132320404052734
2012-12-17,2.8141000270843506,2.7115399837493896,2.7115399837493896,2.7756400108337402,11285069.0,2.265552282333374
2012-12-18,2.820509910583496,2.73717999458313,2.7820498943328857,2.7756400108337402,9957164.0,2.265552282333374
2012-12-19,2.7884600162506104,2.7435901165008545,2.7692298889160156,2.76282000541687,4388450.0,2.2550880908966064
2012-12-20,2.807689905166626,2.7435901165008545,2.7564098834991455,2.7884600162506104,5824459.0,2.2760162353515625
2012-12-21,2.8269200325012207,2.75,2.7884600162506104,2.7564098834991455,4965224.0,2.2498562335968018
2012-12-24,2.839740037918091,2.7307701110839844,2.75,2.820509910583496,9225387.0,2.3021762371063232
2012-12-25,2.98717999458313,2.794869899749756,2.807689905166626,2.9615399837493896,16762083.0,2.4172887802124023
2012-12-26,3.070509910583496,2.929490089416504,2.9487199783325195,3.0192298889160156,12393462.0,2.46437668800354
2012-12-27,3.0192298889160156,2.9230799674987793,3.0,2.929490089416504,6639080.0,2.3911287784576416
2012-12-28,3.0,2.897429943084717,2.916670083999634,2.942310094833374,6448108.0,2.401592969894409
2012-12-31,2.9807701110839844,2.9038500785827637,2.9487199783325195,2.942310094833374,9548380.0,2.401592969894409
2013-01-04,2.9807701110839844,2.916670083999634,2.955130100250244,2.955130100250244,6896749.0,2.4120569229125977
2013-01-07,3.0320498943328857,2.9230799674987793,2.942310094833374,3.01282000541687,9839642.0,2.4591450691223145
2013-01-08,3.0256400108337402,2.929490089416504,3.01282000541687,2.9807701110839844,8499655.0,2.4329848289489746
2013-01-09,3.01282000541687,2.955130100250244,2.9615399837493896,2.98717999458313,7264355.0,2.4382169246673584
2013-01-10,3.070509910583496,2.955130100250244,2.98717999458313,3.0320498943328857,13435114.0,2.4748408794403076
2013-01-11,3.0320498943328857,2.8846099376678467,3.01282000541687,2.8910300731658936,8984740.0,2.359736919403076
2013-01-14,2.9743599891662598,2.852560043334961,2.8846099376678467,2.9615399837493896,11164503.0,2.4172887802124023
2013-01-15,3.0256400108337402,2.9487199783325195,2.9615399837493896,3.01282000541687,10991892.0,2.4591450691223145
2013-01-16,3.0320498943328857,2.955130100250244,3.01282000541687,3.0320498943328857,9235012.0,2.4748408794403076
2013-01-17,3.089740037918091,2.9743599891662598,3.0320498943328857,2.9935901165008545,7958681.0,2.443448781967163
2013-01-18,3.0384600162506104,2.9615399837493896,2.98717999458313,3.0320498943328857,5969266.0,2.4748408794403076
2013-01-21,3.147429943084717,3.0192298889160156,3.0320498943328857,3.1217899322509766,14798188.0,2.548089027404785
2013-01-22,3.1217899322509766,2.98717999458313,3.1089699268341064,3.0256400108337402,9209520.0,2.469609022140503
2013-01-23,3.0256400108337402,2.9487199783325195,3.0192298889160156,3.01282000541687,5693909.0,2.4591450691223145
2013-01-24,3.0512800216674805,2.897429943084717,3.0064098834991455,2.916670083999634,6791753.0,2.380664587020874
2013-01-25,2.942310094833374,2.8910300731658936,2.916670083999634,2.9038500785827637,3479736.0,2.3702006340026855
2013-01-28,2.9487199783325195,2.897429943084717,2.897429943084717,2.942310094833374,12600285.0,2.401592969894409
2013-01-29,2.955130100250244,2.9230799674987793,2.942310094833374,2.942310094833374,12822221.0,2.401592969894409
2013-01-30,2.942310094833374,2.8846099376678467,2.942310094833374,2.942310094833374,11183248.0,2.401592969894409
2013-01-31,2.9807701110839844,2.8782100677490234,2.9358999729156494,2.9038500785827637,15537699.0,2.3702006340026855
2013-02-01,2.910259962081909,2.852560043334961,2.8846099376678467,2.910259962081909,12605784.0,2.3754324913024902
2013-02-04,2.9230799674987793,2.865380048751831,2.9038500785827637,2.8782100677490234,11139170.0,2.3492727279663086
2013-02-05,2.910259962081909,2.839740037918091,2.8782100677490234,2.897429943084717,8958505.0,2.3649604320526123
2013-02-06,2.9358999729156494,2.8910300731658936,2.897429943084717,2.910259962081909,9221804.0,2.3754324913024902
2013-02-07,2.9358999729156494,2.897429943084717,2.910259962081909,2.929490089416504,6835483.0,2.3911287784576416
2013-02-08,3.0256400108337402,2.9230799674987793,2.9230799674987793,3.0,17201291.0,2.448681116104126
2013-02-18,3.147429943084717,3.01282000541687,3.01282000541687,3.115380048751831,36362158.0,2.5428571701049805
2013-02-19,3.179490089416504,3.0512800216674805,3.1282100677490234,3.147429943084717,22071076.0,2.569017171859741
2013-02-20,3.147429943084717,3.083329916000366,3.1217899322509766,3.1346099376678467,13655659.0,2.5585532188415527
2013-02-21,3.1217899322509766,3.01282000541687,3.1217899322509766,3.0256400108337402,15083828.0,2.469609022140503
2013-02-22,3.0961499214172363,2.9743599891662598,3.0384600162506104,2.9935901165008545,11006405.0,2.443448781967163
2013-02-25,3.0320498943328857,2.9679501056671143,3.0,2.98717999458313,10936947.0,2.4382169246673584
2013-02-26,3.0,2.9230799674987793,2.9615399837493896,2.929490089416504,8556273.0,2.3911287784576416
2013-02-27,2.9615399837493896,2.8910300731658936,2.929490089416504,2.9230799674987793,6075554.0,2.385896921157837
2013-02-28,3.0064098834991455,2.9230799674987793,2.929490089416504,3.0064098834991455,6261599.0,2.4539129734039307
2013-03-01,3.0192298889160156,2.9230799674987793,3.01282000541687,2.955130100250244,14707612.0,2.4120569229125977
2013-03-04,2.9358999729156494,2.7756400108337402,2.9358999729156494,2.8012800216674805,14428296.0,2.28648042678833
2013-03-05,2.852560043334961,2.794869899749756,2.8012800216674805,2.8461499214172363,8548054.0,2.3231043815612793
2013-03-06,2.929490089416504,2.833329916000366,2.8461499214172363,2.9230799674987793,12633688.0,2.385896921157837
2013-03-07,2.9358999729156494,2.8589699268341064,2.916670083999634,2.897429943084717,7116406.0,2.3649604320526123
2013-03-08,2.942310094833374,2.8846099376678467,2.9038500785827637,2.916670083999634,6733200.0,2.380664587020874
2013-03-11,2.9679501056671143,2.8846099376678467,2.916670083999634,2.9679501056671143,8753241.0,2.4225211143493652
2013-03-12,3.26282000541687,3.0512800216674805,3.0769200325012207,3.2307701110839844,115507278.0,2.6370415687561035
2013-03-13,3.179490089416504,3.0192298889160156,3.083329916000366,3.115380048751831,56799249.0,2.5428571701049805
2013-03-14,3.26282000541687,3.070509910583496,3.115380048751831,3.2115399837493896,44643023.0,2.6213457584381104
2013-03-15,3.455130100250244,3.166670083999634,3.205130100250244,3.397429943084717,75678908.0,2.77307391166687
2013-03-18,3.4935901165008545,3.294869899749756,3.365380048751831,3.4038500785827637,43025583.0,2.7783143520355225
2013-03-19,3.365380048751831,3.160259962081909,3.365380048751831,3.2435901165008545,31782541.0,2.647505760192871
2013-03-20,3.416670083999634,3.2115399837493896,3.2307701110839844,3.397429943084717,33631054.0,2.77307391166687
2013-03-21,3.4935901165008545,3.307689905166626,3.3717899322509766,3.352560043334961,39250024.0,2.736449718475342
2013-03-22,3.365380048751831,3.2884600162506104,3.3141000270843506,3.333329916000366,18996310.0,2.7207539081573486
2013-03-25,3.442310094833374,3.3141000270843506,3.3269200325012207,3.3461499214172363,21338442.0,2.731218099594116
2013-03-26,3.4358999729156494,3.26282000541687,3.3141000270843506,3.3461499214172363,18115935.0,2.731218099594116
2013-03-27,3.3910300731658936,3.2756400108337402,3.339740037918091,3.2884600162506104,20058765.0,2.6841299533843994
2013-03-28,3.2820498943328857,3.102560043334961,3.2435901165008545,3.115380048751831,20246486.0,2.5428571701049805
2013-03-29,3.1410300731658936,3.0512800216674805,3.089740037918091,3.1410300731658936,13756725.0,2.563793659210205
2013-04-01,3.1538500785827637,3.0512800216674805,3.1410300731658936,3.0769200325012207,16461779.0,2.511465072631836
2013-04-02,3.102560043334961,3.0,3.0769200325012207,3.01282000541687,14126378.0,2.4591450691223145
2013-04-03,3.0512800216674805,2.9487199783325195,3.0192298889160156,3.044869899749756,12185021.0,2.485305070877075
2013-04-08,3.1410300731658936,2.9487199783325195,2.9935901165008545,3.1410300731658936,14300435.0,2.563793659210205
2013-04-09,3.1730799674987793,3.0512800216674805,3.1346099376678467,3.089740037918091,18265631.0,2.5219295024871826
2013-04-10,3.115380048751831,2.9807701110839844,3.070509910583496,3.0384600162506104,11662475.0,2.4800729751586914
2013-04-11,3.0641000270843506,2.9807701110839844,3.0512800216674805,3.0,8621226.0,2.448681116104126
2013-04-12,3.01282000541687,2.8910300731658936,3.01282000541687,2.910259962081909,11707873.0,2.3754324913024902
2013-04-15,2.929490089416504,2.839740037918091,2.8910300731658936,2.916670083999634,5961078.0,2.380664587020874
2013-04-16,2.942310094833374,2.8589699268341064,2.8910300731658936,2.929490089416504,6256057.0,2.3911287784576416
2013-04-17,2.929490089416504,2.865380048751831,2.929490089416504,2.9038500785827637,4742354.0,2.3702006340026855
2013-04-18,2.942310094833374,2.8846099376678467,2.9038500785827637,2.9038500785827637,4060595.0,2.3702006340026855
2013-04-19,3.0320498943328857,2.9038500785827637,2.9038500785827637,2.9743599891662598,10089410.0,2.42775297164917
2013-04-22,3.0,2.9358999729156494,2.9487199783325195,2.9935901165008545,6918821.0,2.443448781967163
2013-04-23,2.98717999458313,2.852560043334961,2.9807701110839844,2.8589699268341064,7652750.0,2.3335683345794678
2013-04-24,2.9615399837493896,2.852560043334961,2.865380048751831,2.929490089416504,8888368.0,2.3911287784576416
2013-04-25,2.9230799674987793,2.7820498943328857,2.9230799674987793,2.807689905166626,11729042.0,2.2917120456695557
2013-04-26,2.820509910583496,2.7307701110839844,2.8012800216674805,2.7307701110839844,7226856.0,2.228928327560425
2013-05-02,2.7756400108337402,2.7115399837493896,2.75,2.73717999458313,5439631.0,2.2341601848602295
2013-05-03,2.807689905166626,2.7435901165008545,2.7564098834991455,2.7820498943328857,6383379.0,2.2707841396331787
2013-05-06,2.852560043334961,2.7756400108337402,2.794869899749756,2.839740037918091,7144940.0,2.3178722858428955
2013-05-07,2.8461499214172363,2.807689905166626,2.833329916000366,2.833329916000366,4812177.0,2.312640428543091
2013-05-08,2.852560043334961,2.820509910583496,2.833329916000366,2.852560043334961,5430509.0,2.328336477279663
2013-05-09,2.8589699268341064,2.7564098834991455,2.852560043334961,2.794869899749756,8744659.0,2.281248092651367
2013-05-10,2.8846099376678467,2.7692298889160156,2.794869899749756,2.8782100677490234,10712590.0,2.3492727279663086
2013-05-13,2.916670083999634,2.852560043334961,2.8910300731658936,2.8782100677490234,8469516.0,2.3492727279663086
2013-05-14,2.916670083999634,2.833329916000366,2.8782100677490234,2.897429943084717,8470742.0,2.3649604320526123
2013-05-15,2.910259962081909,2.8717899322509766,2.8717899322509766,2.9038500785827637,5409207.0,2.3702006340026855
2013-05-16,2.942310094833374,2.8589699268341064,2.910259962081909,2.9230799674987793,8600339.0,2.385896921157837
2013-05-17,3.0,2.910259962081909,2.929490089416504,2.9743599891662598,11691632.0,2.42775297164917
2013-05-20,3.070509910583496,2.9615399837493896,2.9935901165008545,3.01282000541687,12146913.0,2.4591450691223145
2013-05-21,3.044869899749756,2.9679501056671143,3.0,3.0384600162506104,11504436.0,2.4800729751586914
2013-05-22,3.179490089416504,3.057689905166626,3.070509910583496,3.083329916000366,31899079.0,2.5166971683502197
2013-05-23,3.0961499214172363,3.0192298889160156,3.0384600162506104,3.0320498943328857,12489126.0,2.4748408794403076
2013-05-24,3.0512800216674805,2.98717999458313,3.0256400108337402,3.0320498943328857,11624120.0,2.4748408794403076
2013-05-27,3.044869899749756,2.9679501056671143,3.0256400108337402,3.0064098834991455,12694011.0,2.4539129734039307
2013-05-28,3.044869899749756,2.955130100250244,3.01282000541687,3.0384600162506104,11570111.0,2.4800729751586914
2013-05-29,3.057689905166626,3.0320498943328857,3.0320498943328857,3.044869899749756,12937952.0,2.485305070877075
2013-05-30,3.070509910583496,3.0256400108337402,3.0320498943328857,3.070509910583496,12037495.0,2.506232976913452
2013-05-31,3.089740037918091,2.98717999458313,3.083329916000366,3.0,8506243.0,2.448681116104126
2013-06-03,3.044869899749756,2.9807701110839844,2.98717999458313,2.98717999458313,6620903.0,2.4382169246673584
2013-06-04,3.01282000541687,2.8846099376678467,2.9807701110839844,2.8910300731658936,8745477.0,2.359736919403076
2013-06-05,2.9230799674987793,2.865380048751831,2.8910300731658936,2.916670083999634,4483585.0,2.380664587020874
2013-06-06,2.9038500785827637,2.833329916000366,2.897429943084717,2.8461499214172363,8636094.0,2.3231043815612793
2013-06-07,2.8589699268341064,2.7564098834991455,2.8589699268341064,2.7884600162506104,6591482.0,2.2760162353515625
2013-06-13,2.7692298889160156,2.6410300731658936,2.7435901165008545,2.7179501056671143,5119739.0,2.2184643745422363
2013-06-14,2.7692298889160156,2.705130100250244,2.7307701110839844,2.7692298889160156,3694911.0,2.2603201866149902
2013-06-17,2.73717999458313,2.692310094833374,2.7243599891662598,2.705130100250244,2719953.0,2.2079999446868896
2013-06-18,2.73717999458313,2.692310094833374,2.7115399837493896,2.6987199783325195,5384402.0,2.202768087387085
2013-06-19,2.692310094833374,2.589740037918091,2.692310094833374,2.647429943084717,7305135.0,2.1609039306640625
2013-06-20,2.6282100677490234,2.5641000270843506,2.6282100677490234,2.5769200325012207,3011381.0,2.1033518314361572
2013-06-21,2.5769200325012207,2.51282000541687,2.5512800216674805,2.570509910583496,4280952.0,2.0981194972991943
2013-06-24,2.570509910583496,2.3141000270843506,2.570509910583496,2.365380048751831,6194777.0,1.9306870698928833
2013-06-25,2.3589699268341064,2.160259962081909,2.333329916000366,2.3269200325012207,12852724.0,1.8992949724197388
2013-06-26,2.410259962081909,2.2756400108337402,2.320509910583496,2.3846099376678467,9349396.0,1.946382761001587
2013-06-27,2.4487199783325195,2.339740037918091,2.3782100677490234,2.442310094833374,13583746.0,1.9934793710708618
2013-06-28,2.4615399837493896,2.3782100677490234,2.416670083999634,2.4358999729156494,7401803.0,1.9882471561431885
2013-07-01,2.679490089416504,2.5064098834991455,2.51282000541687,2.544869899749756,18731500.0,2.0771915912628174
2013-07-02,2.5384600162506104,2.4743599891662598,2.5,2.51282000541687,10804842.0,2.0510315895080566
2013-07-03,2.51282000541687,2.416670083999634,2.51282000541687,2.4358999729156494,6887463.0,1.9882471561431885
2013-07-04,2.4679501056671143,2.3269200325012207,2.4230799674987793,2.4679501056671143,11770855.0,2.0144073963165283
2013-07-05,2.48717999458313,2.4230799674987793,2.4487199783325195,2.4230799674987793,7015207.0,1.977783203125
2013-07-08,2.4038500785827637,2.307689905166626,2.4038500785827637,2.3141000270843506,5362524.0,1.8888310194015503
2013-07-09,2.352560043334961,2.294869899749756,2.307689905166626,2.3461499214172363,3886672.0,1.9149906635284424
2013-07-10,2.5,2.3269200325012207,2.3269200325012207,2.4935901165008545,14283846.0,2.0353355407714844
2013-07-11,2.570509910583496,2.455130100250244,2.4807701110839844,2.5256400108337402,12349345.0,2.061495542526245
2013-07-12,2.5769200325012207,2.4679501056671143,2.51282000541687,2.4935901165008545,8846126.0,2.0353355407714844
2013-07-15,2.544869899749756,2.4743599891662598,2.4743599891662598,2.5320498943328857,7729690.0,2.066727638244629
2013-07-16,2.5512800216674805,2.5,2.5320498943328857,2.544869899749756,6614960.0,2.0771915912628174
2013-07-17,2.544869899749756,2.4807701110839844,2.5320498943328857,2.48717999458313,8581360.0,2.0301034450531006
2013-07-18,2.4935901165008545,2.442310094833374,2.4679501056671143,2.4679501056671143,5958878.0,2.0144073963165283
2013-07-19,2.5,2.397429943084717,2.4935901165008545,2.397429943084717,6188635.0,1.956847071647644
2013-07-22,2.429490089416504,2.352560043334961,2.3782100677490234,2.4230799674987793,6940092.0,1.977783203125
2013-07-23,2.5320498943328857,2.3910300731658936,2.416670083999634,2.51282000541687,11266861.0,2.0510315895080566
2013-07-24,2.51282000541687,2.455130100250244,2.4743599891662598,2.4807701110839844,8385037.0,2.024871587753296
2013-07-25,2.5320498943328857,2.4679501056671143,2.4807701110839844,2.51282000541687,7527276.0,2.0510315895080566
2013-07-26,2.5256400108337402,2.4358999729156494,2.5,2.455130100250244,6691362.0,2.00394344329834
2013-07-29,2.4487199783325195,2.365380048751831,2.4487199783325195,2.3782100677490234,7850890.0,1.9411592483520508
2013-07-30,2.416670083999634,2.339740037918091,2.397429943084717,2.4038500785827637,5652493.0,1.9620872735977173
2013-07-31,2.4487199783325195,2.397429943084717,2.397429943084717,2.410259962081909,4141921.0,1.9673192501068115
2013-08-01,2.557689905166626,2.410259962081909,2.410259962081909,2.5064098834991455,9034807.0,2.0457992553710938
2013-08-02,2.557689905166626,2.48717999458313,2.5384600162506104,2.4935901165008545,9559525.0,2.0353355407714844
2013-08-05,2.5320498943328857,2.4615399837493896,2.48717999458313,2.5192298889160156,9337481.0,2.0562632083892822
2013-08-06,2.6217899322509766,2.4935901165008545,2.5064098834991455,2.583329916000366,13887101.0,2.108583450317383
2013-08-07,2.589740037918091,2.5192298889160156,2.583329916000366,2.5384600162506104,12813258.0,2.0719594955444336
2013-08-08,2.570509910583496,2.51282000541687,2.5384600162506104,2.5256400108337402,5851989.0,2.061495542526245
2013-08-09,2.602560043334961,2.5064098834991455,2.5256400108337402,2.5769200325012207,12969219.0,2.1033518314361572
2013-08-12,2.6217899322509766,2.5641000270843506,2.583329916000366,2.6089699268341064,9145348.0,2.129511594772339
2013-08-13,2.6538500785827637,2.589740037918091,2.602560043334961,2.6282100677490234,10999496.0,2.1452159881591797
2013-08-14,2.6410300731658936,2.589740037918091,2.6217899322509766,2.602560043334961,9567643.0,2.124279737472534
2013-08-15,2.6217899322509766,2.583329916000366,2.5961499214172363,2.589740037918091,7662177.0,2.1138155460357666
2013-08-16,2.6282100677490234,2.51282000541687,2.570509910583496,2.557689905166626,13874593.0,2.087655544281006
2013-08-19,2.589740037918091,2.5320498943328857,2.544869899749756,2.5769200325012207,6013828.0,2.1033518314361572
2013-08-20,2.6410300731658936,2.583329916000366,2.583329916000366,2.6282100677490234,12379061.0,2.1452159881591797
2013-08-21,2.666670083999634,2.602560043334961,2.6282100677490234,2.660259962081909,10705908.0,2.1713757514953613
2013-08-22,2.660259962081909,2.6217899322509766,2.660259962081909,2.6282100677490234,7264548.0,2.1452159881591797
2013-08-23,2.6538500785827637,2.5769200325012207,2.6346099376678467,2.6089699268341064,8321815.0,2.129511594772339
2013-08-26,2.692310094833374,2.5961499214172363,2.5961499214172363,2.6858999729156494,9661392.0,2.1923043727874756
2013-08-27,2.7115399837493896,2.666670083999634,2.6730799674987793,2.6858999729156494,7751412.0,2.1923043727874756
2013-08-28,2.7243599891662598,2.660259962081909,2.6730799674987793,2.692310094833374,10326176.0,2.197535991668701
2013-08-29,2.852560043334961,2.6538500785827637,2.6858999729156494,2.7756400108337402,19834314.0,2.265552282333374
2013-08-30,2.9807701110839844,2.7435901165008545,2.7564098834991455,2.897429943084717,30112804.0,2.3649604320526123
2013-09-02,2.9358999729156494,2.7884600162506104,2.910259962081909,2.839740037918091,17464190.0,2.3178722858428955
2013-09-03,2.8589699268341064,2.7884600162506104,2.8461499214172363,2.852560043334961,8646938.0,2.328336477279663
2013-09-04,2.897429943084717,2.807689905166626,2.852560043334961,2.8461499214172363,9355596.0,2.3231043815612793
2013-09-05,2.852560043334961,2.76282000541687,2.852560043334961,2.7884600162506104,10865953.0,2.2760162353515625
2013-09-06,2.8012800216674805,2.7564098834991455,2.7820498943328857,2.7756400108337402,7661100.0,2.265552282333374
2013-09-09,2.8461499214172363,2.7692298889160156,2.7756400108337402,2.807689905166626,9642263.0,2.2917120456695557
2013-09-10,2.897429943084717,2.7820498943328857,2.8141000270843506,2.8782100677490234,13262825.0,2.3492727279663086
2013-09-11,2.9743599891662598,2.865380048751831,2.897429943084717,2.9038500785827637,15740743.0,2.3702006340026855
2013-09-12,3.192310094833374,2.865380048751831,2.897429943084717,3.192310094833374,63554724.0,2.605649709701538
2013-09-13,3.51282000541687,3.416670083999634,3.4615399837493896,3.51282000541687,83057393.0,2.8672585487365723
2013-09-16,3.865380048751831,3.442310094833374,3.51282000541687,3.865380048751831,169175772.0,3.155027389526367
2013-09-17,3.705130100250244,3.4807701110839844,3.6538500785827637,3.4807701110839844,101067553.0,2.8410985469818115
2013-09-18,3.5,3.307689905166626,3.397429943084717,3.416670083999634,61439188.0,2.788778305053711
2013-09-23,3.6410300731658936,3.3589699268341064,3.429490089416504,3.5384600162506104,72253156.0,2.8881866931915283
2013-09-24,3.8910300731658936,3.4230799674987793,3.4935901165008545,3.8910300731658936,93694464.0,3.1759636402130127
2013-09-25,4.262819766998291,3.865380048751831,4.038459777832031,4.057690143585205,137759812.0,3.3119962215423584
2013-09-26,4.0,3.76282000541687,3.9615399837493896,3.7756400108337402,65696685.0,3.0817792415618896
2013-09-27,3.8782100677490234,3.6538500785827637,3.794869899749756,3.8012800216674805,46722065.0,3.1027073860168457
2013-09-30,3.9807701110839844,3.7564098834991455,3.7820498943328857,3.9743599891662598,53058582.0,3.2439796924591064
2013-10-08,4.3589701652526855,3.8461499214172363,3.9038500785827637,4.083330154418945,86214097.0,3.3329243659973145
2013-10-09,4.083330154418945,3.9038500785827637,3.98717999458313,4.032050132751465,53400523.0,3.2910680770874023
2013-10-10,4.269229888916016,3.98717999458313,4.02564001083374,4.096149921417236,69462748.0,3.343388080596924
2013-10-11,4.134610176086426,3.9487199783325195,4.096149921417236,4.083330154418945,52294365.0,3.3329243659973145
2013-10-14,4.128200054168701,3.9807701110839844,4.076920032501221,4.012819766998291,46585734.0,3.275371789932251
2013-10-15,3.9935901165008545,3.7564098834991455,3.9935901165008545,3.8589699268341064,55111176.0,3.1497955322265625
2013-10-16,3.910259962081909,3.7307701110839844,3.8782100677490234,3.839740037918091,36511073.0,3.1340994834899902
2013-10-17,3.8717899322509766,3.589740037918091,3.833329916000366,3.6089699268341064,35950721.0,2.9457383155822754
2013-10-18,3.679490089416504,3.557689905166626,3.589740037918091,3.647429943084717,18892110.0,2.977130651473999
2013-10-21,3.794869899749756,3.6410300731658936,3.666670083999634,3.76282000541687,27400239.0,3.071315050125122
2013-10-22,3.75,3.5512800216674805,3.73717999458313,3.583329916000366,32961244.0,2.9248106479644775
2013-10-23,3.6282100677490234,3.3141000270843506,3.5769200325012207,3.3846099376678467,27307108.0,2.7626099586486816
2013-10-24,3.429490089416504,3.339740037918091,3.3717899322509766,3.3782100677490234,13703057.0,2.7573862075805664
2013-10-25,3.4807701110839844,3.365380048751831,3.3910300731658936,3.397429943084717,20479812.0,2.77307391166687
2013-10-28,3.51282000541687,3.320509910583496,3.4358999729156494,3.5,21695626.0,2.856794595718384
2013-10-29,3.5320498943328857,3.205130100250244,3.4679501056671143,3.3782100677490234,25306329.0,2.7573862075805664
2013-10-30,3.442310094833374,3.320509910583496,3.3782100677490234,3.4358999729156494,14756639.0,2.804474353790283
2013-10-31,3.51282000541687,3.3846099376678467,3.4038500785827637,3.4230799674987793,16970277.0,2.7940101623535156
2013-11-01,3.429490089416504,3.3269200325012207,3.397429943084717,3.3846099376678467,11661884.0,2.7626099586486816
2013-11-04,3.4230799674987793,3.3461499214172363,3.3846099376678467,3.3910300731658936,9149066.0,2.767850160598755
2013-11-05,3.5064098834991455,3.320509910583496,3.397429943084717,3.48717999458313,17560514.0,2.846330404281616
2013-11-06,3.4935901165008545,3.3717899322509766,3.4615399837493896,3.3782100677490234,17020308.0,2.7573862075805664
2013-11-07,3.3846099376678467,3.320509910583496,3.352560043334961,3.333329916000366,9722308.0,2.7207539081573486
2013-11-08,3.320509910583496,3.2307701110839844,3.320509910583496,3.2307701110839844,10714582.0,2.6370415687561035
2013-11-11,3.25,3.1217899322509766,3.2115399837493896,3.192310094833374,9131296.0,2.605649709701538
2013-11-12,3.2307701110839844,3.166670083999634,3.1858999729156494,3.2243599891662598,8534931.0,2.631809711456299
2013-11-13,3.2115399837493896,3.0641000270843506,3.192310094833374,3.0641000270843506,12299266.0,2.5010008811950684
2013-11-14,3.26282000541687,3.0512800216674805,3.0641000270843506,3.1410300731658936,9996604.0,2.563793659210205
2013-11-15,3.25,3.1217899322509766,3.1538500785827637,3.205130100250244,13427319.0,2.6161136627197266
2013-11-18,3.48717999458313,3.23717999458313,3.2564098834991455,3.4487199783325195,28969822.0,2.8149380683898926
2013-11-19,3.4487199783325195,3.365380048751831,3.4487199783325195,3.416670083999634,17697087.0,2.788778305053711
2013-11-20,3.4615399837493896,3.3782100677490234,3.410259962081909,3.455130100250244,14769828.0,2.8201704025268555
2013-11-21,3.5192298889160156,3.3846099376678467,3.4487199783325195,3.51282000541687,20579092.0,2.8672585487365723
2013-11-22,3.589740037918091,3.4038500785827637,3.5641000270843506,3.410259962081909,17944157.0,2.783546209335327
2013-11-25,3.416670083999634,3.3269200325012207,3.397429943084717,3.339740037918091,12989288.0,2.7259860038757324
2013-11-26,3.365380048751831,3.294869899749756,3.3269200325012207,3.3269200325012207,7840605.0,2.715522050857544
2013-11-27,3.455130100250244,3.320509910583496,3.3269200325012207,3.4487199783325195,14127297.0,2.8149380683898926
2013-11-28,3.557689905166626,3.416670083999634,3.4679501056671143,3.4230799674987793,20025312.0,2.7940101623535156
2013-11-29,3.4743599891662598,3.3910300731658936,3.416670083999634,3.429490089416504,10833605.0,2.7992422580718994
2013-12-02,3.3782100677490234,3.205130100250244,3.352560043334961,3.2179501056671143,17227267.0,2.626577615737915
2013-12-03,3.3012800216674805,3.1858999729156494,3.205130100250244,3.294869899749756,8077561.0,2.689361810684204
2013-12-04,3.4358999729156494,3.2692298889160156,3.294869899749756,3.3589699268341064,12894446.0,2.7416818141937256
2013-12-05,3.4230799674987793,3.3461499214172363,3.3589699268341064,3.3910300731658936,10537115.0,2.767850160598755
2013-12-06,3.4038500785827637,3.3461499214172363,3.3846099376678467,3.397429943084717,7822663.0,2.77307391166687
2013-12-09,3.429490089416504,3.3910300731658936,3.397429943084717,3.416670083999634,7964004.0,2.788778305053711
2013-12-10,3.5192298889160156,3.4358999729156494,3.4358999729156494,3.455130100250244,16536686.0,2.8201704025268555
2013-12-11,3.455130100250244,3.3141000270843506,3.455130100250244,3.3717899322509766,11322679.0,2.752146005630493
2013-12-12,3.3910300731658936,3.3269200325012207,3.3782100677490234,3.365380048751831,7012000.0,2.7469139099121094
2013-12-13,3.3717899322509766,3.307689905166626,3.333329916000366,3.352560043334961,6671539.0,2.736449718475342
2013-12-16,3.3717899322509766,3.2692298889160156,3.352560043334961,3.2756400108337402,6856037.0,2.6736655235290527
2013-12-17,3.307689905166626,3.2179501056671143,3.2756400108337402,3.2692298889160156,5157707.0,2.668433666229248
2013-12-18,3.307689905166626,3.25,3.25,3.26282000541687,3254991.0,2.6632018089294434
2013-12-19,3.294869899749756,3.2243599891662598,3.2820498943328857,3.2243599891662598,3787388.0,2.631809711456299
2013-12-20,3.25,3.192310094833374,3.2243599891662598,3.1987199783325195,6183996.0,2.6108815670013428
2013-12-23,3.25,3.160259962081909,3.192310094833374,3.1730799674987793,3357082.0,2.5899534225463867
2013-12-24,3.2307701110839844,3.166670083999634,3.1858999729156494,3.205130100250244,3077805.0,2.6161136627197266
2013-12-25,3.2243599891662598,3.1730799674987793,3.2243599891662598,3.2179501056671143,4368550.0,2.626577615737915
2013-12-26,3.2243599891662598,3.0769200325012207,3.2243599891662598,3.089740037918091,7444429.0,2.5219295024871826
2013-12-27,3.1987199783325195,3.0769200325012207,3.0769200325012207,3.179490089416504,5652489.0,2.5951857566833496
2013-12-30,3.2435901165008545,3.1858999729156494,3.1987199783325195,3.205130100250244,6439090.0,2.6161136627197266
2013-12-31,3.2179501056671143,3.1730799674987793,3.1987199783325195,3.2115399837493896,4300408.0,2.6213457584381104
2014-01-02,3.2243599891662598,3.179490089416504,3.192310094833374,3.2115399837493896,4240317.0,2.6213457584381104
2014-01-03,3.2115399837493896,3.102560043334961,3.2115399837493896,3.115380048751831,6971097.0,2.5428571701049805
2014-01-06,3.115380048751831,2.955130100250244,3.115380048751831,2.9679501056671143,8350773.0,2.4225211143493652
2014-01-07,3.0320498943328857,2.955130100250244,2.98717999458313,2.9935901165008545,4229640.0,2.443448781967163
2014-01-08,3.01282000541687,2.8782100677490234,2.98717999458313,2.8910300731658936,6709521.0,2.359736919403076
2014-01-09,2.916670083999634,2.8012800216674805,2.897429943084717,2.807689905166626,7311891.0,2.2917120456695557
2014-01-10,2.820509910583496,2.73717999458313,2.8141000270843506,2.7820498943328857,6695326.0,2.2707841396331787
2014-01-13,2.8269200325012207,2.76282000541687,2.7692298889160156,2.7884600162506104,4769692.0,2.2760162353515625
2014-01-14,2.852560043334961,2.7820498943328857,2.8012800216674805,2.8461499214172363,5079416.0,2.3231043815612793
2014-01-15,2.8717899322509766,2.8141000270843506,2.8589699268341064,2.8461499214172363,3656109.0,2.3231043815612793
2014-01-16,2.8910300731658936,2.833329916000366,2.8589699268341064,2.8461499214172363,3584897.0,2.3231043815612793
2014-01-17,2.8461499214172363,2.7820498943328857,2.8461499214172363,2.7884600162506104,3673984.0,2.2760162353515625
2014-01-20,2.833329916000366,2.76282000541687,2.794869899749756,2.807689905166626,3567812.0,2.2917120456695557
2014-01-21,2.865380048751831,2.807689905166626,2.807689905166626,2.8589699268341064,4883112.0,2.3335683345794678
2014-01-22,2.942310094833374,2.852560043334961,2.8589699268341064,2.9358999729156494,8828855.0,2.3963608741760254
2014-01-23,2.942310094833374,2.897429943084717,2.942310094833374,2.9230799674987793,5434266.0,2.385896921157837
2014-01-24,3.01282000541687,2.910259962081909,2.916670083999634,2.9935901165008545,8601936.0,2.443448781967163
2014-01-27,3.083329916000366,2.9487199783325195,2.9615399837493896,3.01282000541687,8942027.0,2.4591450691223145
2014-01-28,3.2564098834991455,3.0512800216674805,3.070509910583496,3.1089699268341064,13318983.0,2.5376250743865967
2014-01-29,3.166670083999634,3.083329916000366,3.1089699268341064,3.147429943084717,7809935.0,2.569017171859741
2014-01-30,3.160259962081909,3.089740037918091,3.1346099376678467,3.089740037918091,6615009.0,2.5219295024871826
2014-02-07,3.1089699268341064,3.01282000541687,3.0320498943328857,3.102560043334961,5633303.0,2.532393217086792
2014-02-10,3.2243599891662598,3.102560043334961,3.102560043334961,3.2179501056671143,10952287.0,2.626577615737915
2014-02-11,3.294869899749756,3.2115399837493896,3.2179501056671143,3.2243599891662598,11291504.0,2.631809711456299
2014-02-12,3.2884600162506104,3.2115399837493896,3.2564098834991455,3.2820498943328857,10961953.0,2.6788976192474365
2014-02-13,3.2820498943328857,3.205130100250244,3.2820498943328857,3.2115399837493896,9749337.0,2.6213457584381104
2014-02-14,3.294869899749756,3.2115399837493896,3.2115399837493896,3.2884600162506104,11545730.0,2.6841299533843994
2014-02-17,3.365380048751831,3.3141000270843506,3.352560043334961,3.339740037918091,12800590.0,2.7259860038757324
2014-02-18,3.3461499214172363,3.25,3.339740037918091,3.2756400108337402,13245557.0,2.6736655235290527
2014-02-19,3.3589699268341064,3.2564098834991455,3.2756400108337402,3.3589699268341064,14540401.0,2.7416818141937256
2014-02-20,3.5512800216674805,3.333329916000366,3.3461499214172363,3.455130100250244,37434853.0,2.8201704025268555
2014-02-21,3.4743599891662598,3.3717899322509766,3.4358999729156494,3.416670083999634,20352057.0,2.788778305053711
2014-02-24,3.4230799674987793,3.2692298889160156,3.3846099376678467,3.294869899749756,16132144.0,2.689361810684204
2014-02-25,3.3461499214172363,3.0769200325012207,3.294869899749756,3.1217899322509766,16946465.0,2.548089027404785
2014-02-26,3.1730799674987793,3.0769200325012207,3.0961499214172363,3.166670083999634,9922958.0,2.584721565246582
2014-02-27,3.205130100250244,3.083329916000366,3.179490089416504,3.102560043334961,11649509.0,2.532393217086792
2014-02-28,3.192310094833374,3.0384600162506104,3.102560043334961,3.1858999729156494,9447462.0,2.6004176139831543
2014-03-03,3.365380048751831,3.1730799674987793,3.1730799674987793,3.339740037918091,16671050.0,2.7259860038757324
2014-03-04,3.3717899322509766,3.2756400108337402,3.3461499214172363,3.3461499214172363,9484275.0,2.731218099594116
2014-03-05,3.5064098834991455,3.333329916000366,3.3461499214172363,3.3717899322509766,21850024.0,2.752146005630493
2014-03-06,3.397429943084717,3.2884600162506104,3.3589699268341064,3.365380048751831,11122015.0,2.7469139099121094
2014-03-07,3.4935901165008545,3.339740037918091,3.365380048751831,3.455130100250244,20802958.0,2.8201704025268555
2014-03-10,3.4358999729156494,3.2756400108337402,3.410259962081909,3.3589699268341064,13746042.0,2.7416818141937256
2014-03-11,3.692310094833374,3.4615399837493896,3.4615399837493896,3.5256400108337402,40046672.0,2.8777222633361816
2014-03-12,3.8461499214172363,3.6217899322509766,3.6217899322509766,3.820509910583496,71637986.0,3.118403196334839
2014-03-13,3.76282000541687,3.6282100677490234,3.6987199783325195,3.666670083999634,34672720.0,2.99283504486084
2014-03-14,3.647429943084717,3.4935901165008545,3.647429943084717,3.5384600162506104,26687782.0,2.8881866931915283
2014-03-17,3.6730799674987793,3.4935901165008545,3.5384600162506104,3.660259962081909,19508567.0,2.987602949142456
2014-03-18,3.6730799674987793,3.5384600162506104,3.6538500785827637,3.544869899749756,20867773.0,2.893418550491333
2014-03-19,3.5256400108337402,3.416670083999634,3.5256400108337402,3.4679501056671143,17529156.0,2.830634593963623
2014-03-20,3.544869899749756,3.397429943084717,3.4487199783325195,3.410259962081909,15581280.0,2.783546209335327
2014-03-21,3.5192298889160156,3.339740037918091,3.3846099376678467,3.5064098834991455,14742249.0,2.8620262145996094
2014-03-24,3.6282100677490234,3.4807701110839844,3.5064098834991455,3.5961499214172363,21125980.0,2.935274600982666
2014-03-25,3.6346099376678467,3.51282000541687,3.5769200325012207,3.557689905166626,14018734.0,2.9038825035095215
2014-03-26,3.589740037918091,3.5192298889160156,3.557689905166626,3.583329916000366,10700188.0,2.9248106479644775
2014-03-27,3.647429943084717,3.5641000270843506,3.583329916000366,3.570509910583496,14938586.0,2.91434645652771
2014-03-28,3.602560043334961,3.352560043334961,3.5641000270843506,3.3717899322509766,17841679.0,2.752146005630493
2014-03-31,3.3846099376678467,3.2820498943328857,3.352560043334961,3.3269200325012207,8223884.0,2.715522050857544
2014-04-01,3.3910300731658936,3.307689905166626,3.307689905166626,3.3846099376678467,5733697.0,2.7626099586486816
2014-04-02,3.410259962081909,3.333329916000366,3.397429943084717,3.3461499214172363,6453726.0,2.731218099594116
2014-04-03,3.3846099376678467,3.307689905166626,3.339740037918091,3.339740037918091,6526136.0,2.7259860038757324
2014-04-04,3.3717899322509766,3.307689905166626,3.339740037918091,3.365380048751831,4259269.0,2.7469139099121094
2014-04-08,3.416670083999634,3.3461499214172363,3.3461499214172363,3.397429943084717,5092527.0,2.77307391166687
2014-04-09,3.455130100250244,3.397429943084717,3.397429943084717,3.4487199783325195,7612949.0,2.8149380683898926
2014-04-10,3.4615399837493896,3.410259962081909,3.455130100250244,3.4358999729156494,7081630.0,2.804474353790283
2014-04-11,3.4230799674987793,3.365380048751831,3.416670083999634,3.397429943084717,6545432.0,2.77307391166687
2014-04-14,3.5769200325012207,3.365380048751831,3.397429943084717,3.5192298889160156,16755874.0,2.872490406036377
2014-04-15,3.5384600162506104,3.4807701110839844,3.5064098834991455,3.5192298889160156,8759027.0,2.872490406036377
2014-04-16,3.570509910583496,3.5,3.5192298889160156,3.557689905166626,11994891.0,2.9038825035095215
2014-04-17,3.583329916000366,3.4807701110839844,3.5641000270843506,3.4935901165008545,7684675.0,2.8515625
2014-04-18,3.5384600162506104,3.4807701110839844,3.4807701110839844,3.51282000541687,6205868.0,2.8672585487365723
2014-04-21,3.557689905166626,3.429490089416504,3.5,3.5064098834991455,15060300.0,2.8620262145996094
2014-04-22,3.5384600162506104,3.397429943084717,3.4807701110839844,3.4615399837493896,9618789.0,2.82540225982666
2014-04-23,3.5,3.4038500785827637,3.4615399837493896,3.416670083999634,7300417.0,2.788778305053711
2014-04-24,3.5064098834991455,3.3846099376678467,3.4038500785827637,3.429490089416504,8509859.0,2.7992422580718994
2014-04-25,3.5192298889160156,3.416670083999634,3.455130100250244,3.429490089416504,10614374.0,2.7992422580718994
2014-04-28,3.3846099376678467,3.115380048751831,3.3782100677490234,3.1346099376678467,14308563.0,2.5585532188415527
2014-04-29,3.2435901165008545,3.1217899322509766,3.1217899322509766,3.23717999458313,6791388.0,2.642273426055908
2014-04-30,3.307689905166626,3.205130100250244,3.23717999458313,3.294869899749756,4996166.0,2.689361810684204
2014-05-05,3.339740037918091,3.26282000541687,3.2884600162506104,3.320509910583496,4276382.0,2.710289478302002
2014-05-06,3.352560043334961,3.2820498943328857,3.320509910583496,3.3141000270843506,4331344.0,2.7050578594207764
2014-05-07,3.333329916000366,3.2692298889160156,3.294869899749756,3.2692298889160156,4026796.0,2.668433666229248
2014-05-08,3.410259962081909,3.2435901165008545,3.26282000541687,3.307689905166626,8998983.0,2.6998257637023926
2014-05-09,3.3012800216674805,3.2179501056671143,3.3012800216674805,3.26282000541687,5985735.0,2.6632018089294434
2014-05-12,3.339740037918091,3.2756400108337402,3.2820498943328857,3.333329916000366,6373575.0,2.7207539081573486
2014-05-13,3.365380048751831,3.3141000270843506,3.3589699268341064,3.333329916000366,3915230.0,2.7207539081573486
2014-05-14,3.3846099376678467,3.3141000270843506,3.320509910583496,3.3461499214172363,4212321.0,2.731218099594116
2014-05-15,3.352560043334961,3.2564098834991455,3.339740037918091,3.26282000541687,4843617.0,2.6632018089294434
2014-05-16,3.2820498943328857,3.2179501056671143,3.26282000541687,3.2435901165008545,4323213.0,2.647505760192871
2014-05-19,3.25,3.160259962081909,3.23717999458313,3.205130100250244,4358402.0,2.6161136627197266
2014-05-20,3.25,3.1858999729156494,3.2179501056671143,3.205130100250244,4045387.0,2.6161136627197266
2014-05-21,3.23717999458313,3.160259962081909,3.192310094833374,3.2307701110839844,3966332.0,2.6370415687561035
2014-05-22,3.2564098834991455,3.192310094833374,3.2179501056671143,3.205130100250244,3888504.0,2.6161136627197266
2014-05-23,3.2179501056671143,3.179490089416504,3.205130100250244,3.2179501056671143,3334378.0,2.626577615737915
2014-05-26,3.2307701110839844,3.192310094833374,3.2243599891662598,3.2243599891662598,4985359.0,2.631809711456299
2014-05-27,3.2243599891662598,3.1858999729156494,3.2179501056671143,3.192310094833374,3455197.0,2.605649709701538
2014-05-28,3.23717999458313,3.166670083999634,3.1987199783325195,3.2307701110839844,4660011.0,2.6370415687561035
2014-05-29,3.2307701110839844,3.179490089416504,3.2243599891662598,3.205130100250244,5536413.0,2.6161136627197266
2014-05-30,3.3141000270843506,3.166670083999634,3.192310094833374,3.2692298889160156,10331299.0,2.668433666229248
2014-06-03,3.25,3.1987199783325195,3.25,3.205130100250244,7287700.0,2.6161136627197266
2014-06-04,3.205130100250244,3.083329916000366,3.1987199783325195,3.1089699268341064,9468120.0,2.5376250743865967
2014-06-05,3.147429943084717,3.089740037918091,3.115380048751831,3.1410300731658936,5174991.0,2.563793659210205
2014-06-06,3.1410300731658936,3.083329916000366,3.1410300731658936,3.1089699268341064,5167439.0,2.5376250743865967
2014-06-09,3.102560043334961,3.0641000270843506,3.102560043334961,3.083329916000366,3227733.0,2.5166971683502197
2014-06-10,3.115380048751831,3.0769200325012207,3.083329916000366,3.102560043334961,4968745.0,2.532393217086792
2014-06-11,3.1346099376678467,3.089740037918091,3.1089699268341064,3.1089699268341064,5536204.0,2.5376250743865967
2014-06-12,3.1217899322509766,3.083329916000366,3.1089699268341064,3.115380048751831,5039445.0,2.5428571701049805
2014-06-13,3.1410300731658936,3.083329916000366,3.102560043334961,3.1346099376678467,5377461.0,2.5585532188415527
2014-06-16,3.1987199783325195,3.1217899322509766,3.147429943084717,3.192310094833374,8019332.0,2.605649709701538
2014-06-17,3.192310094833374,3.1538500785827637,3.192310094833374,3.1538500785827637,5055336.0,2.5742576122283936
2014-06-18,3.1730799674987793,3.115380048751831,3.147429943084717,3.1217899322509766,4456522.0,2.548089027404785
2014-06-19,3.1730799674987793,3.083329916000366,3.147429943084717,3.0961499214172363,5114491.0,2.527160882949829
2014-06-20,3.147429943084717,3.0961499214172363,3.0961499214172363,3.1346099376678467,3201987.0,2.5585532188415527
2014-06-23,3.1858999729156494,3.1346099376678467,3.1346099376678467,3.179490089416504,3800490.0,2.5951857566833496
2014-06-24,3.2307701110839844,3.1730799674987793,3.179490089416504,3.205130100250244,7562162.0,2.6161136627197266
2014-06-25,3.2115399837493896,3.1730799674987793,3.205130100250244,3.192310094833374,4650244.0,2.605649709701538
2014-06-26,3.339740037918091,3.192310094833374,3.205130100250244,3.307689905166626,25235489.0,2.6998257637023926
2014-06-27,3.6410300731658936,3.3782100677490234,3.4487199783325195,3.6410300731658936,71007686.0,2.971907138824463
2014-06-30,3.98717999458313,3.615380048751831,3.666670083999634,3.692310094833374,109843520.0,3.013763189315796
2014-07-01,3.6858999729156494,3.544869899749756,3.6538500785827637,3.5961499214172363,46823724.0,2.935274600982666
2014-07-02,3.5320498943328857,3.3846099376678467,3.5320498943328857,3.442310094833374,37765765.0,2.809706449508667
2014-07-03,3.48717999458313,3.4038500785827637,3.416670083999634,3.4487199783325195,21517987.0,2.8149380683898926
2014-07-04,3.4807701110839844,3.410259962081909,3.4487199783325195,3.4615399837493896,17885073.0,2.82540225982666
2014-07-07,3.442310094833374,3.365380048751831,3.442310094833374,3.4038500785827637,18707407.0,2.7783143520355225
2014-07-08,3.5,3.3461499214172363,3.3846099376678467,3.455130100250244,28143284.0,2.8201704025268555
2014-07-09,3.455130100250244,3.339740037918091,3.4358999729156494,3.3461499214172363,20160355.0,2.731218099594116
2014-07-10,3.4230799674987793,3.3461499214172363,3.3461499214172363,3.3846099376678467,16786515.0,2.7626099586486816
2014-07-11,3.4487199783325195,3.3589699268341064,3.3846099376678467,3.410259962081909,16181466.0,2.783546209335327
2014-07-14,3.5192298889160156,3.410259962081909,3.416670083999634,3.51282000541687,28242294.0,2.8672585487365723
2014-07-15,3.557689905166626,3.4358999729156494,3.5192298889160156,3.4743599891662598,24861236.0,2.8358662128448486
2014-07-16,3.4807701110839844,3.3910300731658936,3.4615399837493896,3.397429943084717,16529139.0,2.77307391166687
2014-07-17,3.4487199783325195,3.365380048751831,3.397429943084717,3.4230799674987793,12352844.0,2.7940101623535156
2014-07-18,3.4807701110839844,3.397429943084717,3.410259962081909,3.416670083999634,12120058.0,2.788778305053711
2014-07-21,3.429490089416504,3.3589699268341064,3.429490089416504,3.3717899322509766,9064142.0,2.752146005630493
2014-07-22,3.416670083999634,3.3589699268341064,3.365380048751831,3.3910300731658936,8660497.0,2.767850160598755
2014-07-23,3.416670083999634,3.3717899322509766,3.3846099376678467,3.3910300731658936,9179450.0,2.767850160598755
2014-07-24,3.4935901165008545,3.4230799674987793,3.429490089416504,3.4615399837493896,21007677.0,2.82540225982666
2014-07-25,3.544869899749756,3.429490089416504,3.4615399837493896,3.5256400108337402,29034244.0,2.8777222633361816
2014-07-28,3.6217899322509766,3.5064098834991455,3.5769200325012207,3.5320498943328857,37057272.0,2.8829545974731445
2014-07-29,3.602560043334961,3.51282000541687,3.5256400108337402,3.5641000270843506,30864935.0,2.909114360809326
2014-07-30,3.5769200325012207,3.51282000541687,3.5512800216674805,3.5256400108337402,18887442.0,2.8777222633361816
2014-07-31,3.5384600162506104,3.4935901165008545,3.5320498943328857,3.5384600162506104,14370490.0,2.8881866931915283
2014-08-01,3.5641000270843506,3.4679501056671143,3.5192298889160156,3.4807701110839844,19683948.0,2.8410985469818115
2014-08-04,3.544869899749756,3.4807701110839844,3.48717999458313,3.5384600162506104,13807053.0,2.8881866931915283
2014-08-05,3.602560043334961,3.5192298889160156,3.5384600162506104,3.589740037918091,24580288.0,2.9300427436828613
2014-08-06,3.5769200325012207,3.5384600162506104,3.5769200325012207,3.557689905166626,17028058.0,2.9038825035095215
2014-08-07,3.5961499214172363,3.5,3.557689905166626,3.5064098834991455,20683991.0,2.8620262145996094
2014-08-08,3.5256400108337402,3.4935901165008545,3.5,3.51282000541687,11750186.0,2.8672585487365723
2014-08-11,3.5769200325012207,3.4935901165008545,3.5192298889160156,3.5641000270843506,17682509.0,2.909114360809326
2014-08-12,3.602560043334961,3.5512800216674805,3.557689905166626,3.589740037918091,17480999.0,2.9300427436828613
2014-08-13,3.76282000541687,3.557689905166626,3.583329916000366,3.7179501056671143,44167554.0,3.034691095352173
2014-08-14,3.7756400108337402,3.6538500785827637,3.7179501056671143,3.666670083999634,27692389.0,2.99283504486084
2014-08-15,3.7820498943328857,3.6538500785827637,3.660259962081909,3.76282000541687,26361694.0,3.071315050125122
2014-08-18,3.839740037918091,3.6987199783325195,3.7692298889160156,3.7692298889160156,28431638.0,3.076547145843506
2014-08-19,3.794869899749756,3.6987199783325195,3.7564098834991455,3.7307701110839844,20335071.0,3.0451550483703613
2014-08-20,3.75,3.692310094833374,3.7307701110839844,3.7243599891662598,16603042.0,3.0399231910705566
2014-08-21,3.7307701110839844,3.660259962081909,3.7243599891662598,3.692310094833374,15093780.0,3.013763189315796
2014-08-22,3.7692298889160156,3.692310094833374,3.692310094833374,3.76282000541687,18203299.0,3.071315050125122
2014-08-25,3.865380048751831,3.73717999458313,3.7564098834991455,3.7692298889160156,27042653.0,3.076547145843506
2014-08-26,3.76282000541687,3.5641000270843506,3.7435901165008545,3.602560043334961,26473501.0,2.94050669670105
2014-08-27,3.9358999729156494,3.5961499214172363,3.5961499214172363,3.8461499214172363,55763744.0,3.139331340789795
2014-08-28,3.910259962081909,3.7564098834991455,3.839740037918091,3.820509910583496,39627403.0,3.118403196334839
2014-08-29,3.8461499214172363,3.6987199783325195,3.807689905166626,3.833329916000366,19579028.0,3.1288673877716064
2014-09-01,4.02564001083374,3.8269200325012207,3.852560043334961,4.0,45228674.0,3.2649078369140625
2014-09-02,4.0640997886657715,3.942310094833374,3.98717999458313,4.006410121917725,38262798.0,3.2701399326324463
2014-09-03,4.102560043334961,3.955130100250244,4.057690143585205,3.9935901165008545,27047646.0,3.259675979614258
2014-09-04,3.9935901165008545,3.9487199783325195,3.9807701110839844,3.9679501056671143,24998993.0,3.2387478351593018
2014-09-05,4.102560043334961,3.955130100250244,3.9679501056671143,3.9935901165008545,26433354.0,3.259675979614258
2014-09-09,4.038459777832031,3.9743599891662598,3.9935901165008545,4.012819766998291,21604803.0,3.275371789932251
2014-09-10,4.012819766998291,3.9487199783325195,4.0,4.006410121917725,16718565.0,3.2701399326324463
2014-09-11,4.128200054168701,3.9615399837493896,4.038459777832031,3.9935901165008545,31874629.0,3.259675979614258
2014-09-12,4.0,3.8846099376678467,3.9807701110839844,3.9935901165008545,29512005.0,3.259675979614258
2014-09-15,4.076920032501221,3.9615399837493896,4.0,4.032050132751465,26425605.0,3.2910680770874023
2014-09-16,4.211540222167969,3.9743599891662598,4.032050132751465,3.9935901165008545,50380566.0,3.259675979614258
2014-09-17,4.019229888916016,3.910259962081909,3.9807701110839844,3.98717999458313,22709286.0,3.254443883895874
2014-09-18,4.083330154418945,3.9487199783325195,3.9743599891662598,4.02564001083374,25503235.0,3.2858362197875977
2014-09-19,4.0640997886657715,3.9935901165008545,4.0640997886657715,4.057690143585205,23088121.0,3.3119962215423584
2014-09-22,4.038459777832031,3.9487199783325195,4.032050132751465,3.955130100250244,18301182.0,3.2282838821411133
2014-09-23,4.0,3.929490089416504,3.9743599891662598,4.0,18480886.0,3.2649078369140625
2014-09-24,4.070509910583496,3.9743599891662598,3.98717999458313,4.0640997886657715,24756563.0,3.317228078842163
2014-09-25,4.153850078582764,4.0512800216674805,4.083330154418945,4.083330154418945,27486278.0,3.3329243659973145
2014-09-26,4.1410298347473145,4.032050132751465,4.070509910583496,4.115379810333252,25193187.0,3.359083890914917
2014-09-29,4.352560043334961,4.128200054168701,4.147439956665039,4.326920032501221,51147390.0,3.5317490100860596
2014-09-30,4.3140997886657715,4.230770111083984,4.3140997886657715,4.256410121917725,27017360.0,3.4741969108581543
2014-10-08,4.455130100250244,4.230770111083984,4.282050132751465,4.4359002113342285,31806646.0,3.620701313018799
2014-10-09,4.52564001083374,4.326920032501221,4.410260200500488,4.423079967498779,27416181.0,3.6102371215820312
2014-10-10,4.423079967498779,4.294869899749756,4.3910298347473145,4.410260200500488,21269575.0,3.599773645401001
2014-10-13,4.6089701652526855,4.294869899749756,4.378200054168701,4.544869899749756,32900354.0,3.7096455097198486
2014-10-14,5.0,4.5512800216674805,4.589739799499512,4.833330154418945,84411395.0,3.945094585418701
2014-10-15,4.987180233001709,4.666669845581055,4.679490089416504,4.942309856414795,54238445.0,4.034046649932861
2014-10-16,5.115379810333252,4.8012800216674805,4.878200054168701,4.839739799499512,48283850.0,3.950326681137085
2014-10-17,4.993589878082275,4.6859002113342285,4.807690143585205,4.77564001083374,33347536.0,3.8980062007904053
2014-10-20,4.923079967498779,4.692309856414795,4.794869899749756,4.782050132751465,26031174.0,3.903238296508789
2014-10-21,5.057690143585205,4.75,4.782050132751465,4.929490089416504,45056311.0,4.023582935333252
2014-10-22,4.955130100250244,4.621789932250977,4.884610176086426,4.621789932250977,27983269.0,3.772429943084717
2014-10-23,4.570509910583496,4.192309856414795,4.5512800216674805,4.339739799499512,52276985.0,3.542212724685669
2014-10-24,4.3589701652526855,4.217949867248535,4.320509910583496,4.256410121917725,20178481.0,3.4741969108581543
2014-10-27,4.346149921417236,4.166669845581055,4.243589878082275,4.339739799499512,16101343.0,3.542212724685669
2014-10-28,4.4359002113342285,4.320509910583496,4.339739799499512,4.3910298347473145,32066505.0,3.5840771198272705
2014-10-29,4.493589878082275,4.378200054168701,4.403850078582764,4.4487199783325195,28672126.0,3.631165027618408
2014-10-30,4.570509910583496,4.416669845581055,4.455130100250244,4.480770111083984,25480729.0,3.657325506210327
2014-10-31,4.6987199783325195,4.493589878082275,4.544869899749756,4.660260200500488,39344318.0,3.80383038520813
2014-11-03,4.967949867248535,4.679490089416504,4.788459777832031,4.788459777832031,49131175.0,3.9084699153900146
2014-11-04,4.8012800216674805,4.679490089416504,4.8012800216674805,4.72435998916626,21434619.0,3.856149911880493
2014-11-05,4.75,4.570509910583496,4.72435998916626,4.6859002113342285,22817528.0,3.824758291244507
2014-11-06,4.679490089416504,4.583330154418945,4.679490089416504,4.647439956665039,14514254.0,3.793365716934204
2014-11-07,4.8012800216674805,4.621789932250977,4.647439956665039,4.673079967498779,26277109.0,3.8142940998077393
2014-11-10,4.826920032501221,4.615379810333252,4.673079967498779,4.8140997886657715,24953710.0,3.9293978214263916
2014-11-11,4.833330154418945,4.493589878082275,4.8140997886657715,4.544869899749756,25880463.0,3.7096455097198486
2014-11-12,4.6410298347473145,4.519229888916016,4.538459777832031,4.615379810333252,10848230.0,3.767197608947754
2014-11-13,4.647439956665039,4.410260200500488,4.621789932250977,4.4359002113342285,21093948.0,3.620701313018799
2014-11-14,4.461540222167969,4.339739799499512,4.455130100250244,4.397439956665039,14691201.0,3.5893092155456543
2014-11-17,4.493589878082275,4.352560043334961,4.4359002113342285,4.467949867248535,11308468.0,3.6468613147735596
2014-11-18,4.47435998916626,4.3589701652526855,4.4487199783325195,4.384610176086426,13958530.0,3.5788371562957764
2014-11-19,4.487180233001709,4.365379810333252,4.3910298347473145,4.480770111083984,13707231.0,3.657325506210327
2014-11-20,4.570509910583496,4.455130100250244,4.467949867248535,4.512819766998291,13590259.0,3.6834850311279297
2014-11-21,4.807690143585205,4.512819766998291,4.512819766998291,4.737180233001709,37170662.0,3.866614818572998
2014-11-24,4.897439956665039,4.692309856414795,4.8140997886657715,4.878200054168701,42783717.0,3.981718063354492
2014-11-25,5.256410121917725,5.0,5.070509910583496,5.044869899749756,66392132.0,4.1177592277526855
2014-11-26,5.5512800216674805,5.0512800216674805,5.0512800216674805,5.544869899749756,76312214.0,4.525872230529785
2014-11-27,5.897439956665039,5.519229888916016,5.5512800216674805,5.589739799499512,74997538.0,4.562496185302734
2014-11-28,5.756410121917725,5.455130100250244,5.5640997886657715,5.596149921417236,50164654.0,4.567728519439697
2014-12-01,5.916669845581055,5.576920032501221,5.628200054168701,5.660260200500488,46660871.0,4.620057106018066
2014-12-02,5.679490089416504,5.397439956665039,5.673079967498779,5.660260200500488,54873834.0,4.620057106018066
2014-12-03,5.628200054168701,5.3910298347473145,5.628200054168701,5.47435998916626,56092901.0,4.468320369720459
2014-12-04,5.769229888916016,5.403850078582764,5.4487199783325195,5.6859002113342285,63229517.0,4.640985488891602
2014-12-05,5.692309856414795,5.1410298347473145,5.6859002113342285,5.27564001083374,66890952.0,4.306119441986084
2014-12-08,5.455130100250244,5.0640997886657715,5.243589878082275,5.423079967498779,47835038.0,4.426464080810547
2014-12-09,5.442309856414795,5.0640997886657715,5.269229888916016,5.115379810333252,39725841.0,4.175311088562012
2014-12-10,5.346149921417236,5.115379810333252,5.115379810333252,5.346149921417236,23321156.0,4.363671779632568
2014-12-11,5.47435998916626,5.288459777832031,5.333330154418945,5.4359002113342285,30396659.0,4.436928749084473
2014-12-12,5.589739799499512,5.397439956665039,5.47435998916626,5.461540222167969,25780037.0,4.45785665512085
2014-12-15,5.634610176086426,5.506410121917725,5.538459777832031,5.615379810333252,31741305.0,4.583424091339111
2014-12-16,5.570509910583496,5.493589878082275,5.557690143585205,5.557690143585205,22475523.0,4.536336898803711
2014-12-17,5.557690143585205,5.397439956665039,5.557690143585205,5.4487199783325195,23749979.0,4.447392463684082
2014-12-18,5.47435998916626,5.27564001083374,5.455130100250244,5.333330154418945,17204567.0,4.353208065032959
2014-12-19,5.326920032501221,5.147439956665039,5.262819766998291,5.243589878082275,18773445.0,4.279959678649902
2014-12-22,5.243589878082275,4.903850078582764,5.243589878082275,4.961540222167969,22478054.0,4.049743175506592
2014-12-23,5.0512800216674805,4.871789932250977,4.871789932250977,4.910260200500488,14501599.0,4.00788688659668
2014-12-24,5.032050132751465,4.916669845581055,4.923079967498779,4.980770111083984,18299831.0,4.065439224243164
2014-12-25,4.884610176086426,4.5512800216674805,4.865379810333252,4.884610176086426,37308064.0,3.986950159072876
2014-12-26,4.846149921417236,4.72435998916626,4.839739799499512,4.756410121917725,32428035.0,3.882310390472412
2014-12-29,4.75,4.583330154418945,4.743589878082275,4.596149921417236,30723186.0,3.7515013217926025
2014-12-30,4.660260200500488,4.487180233001709,4.596149921417236,4.519229888916016,19564694.0,3.6887171268463135
2014-12-31,4.5640997886657715,4.455130100250244,4.5,4.538459777832031,14760649.0,3.704413414001465
2015-01-05,4.993589878082275,4.846149921417236,4.9487199783325195,4.97435998916626,59466424.0,4.060206890106201
2015-01-06,4.8910298347473145,4.717949867248535,4.8910298347473145,4.8589701652526855,34372923.0,3.9660227298736572
2015-01-07,4.8910298347473145,4.794869899749756,4.833330154418945,4.865379810333252,15552853.0,3.9712541103363037
2015-01-08,4.884610176086426,4.762819766998291,4.871789932250977,4.769229888916016,15218327.0,3.8927743434906006
2015-01-09,4.762819766998291,4.673079967498779,4.743589878082275,4.679490089416504,12769576.0,3.819526195526123
2015-01-12,4.6410298347473145,4.493589878082275,4.615379810333252,4.544869899749756,11075193.0,3.7096455097198486
2015-01-13,4.621789932250977,4.532050132751465,4.538459777832031,4.602560043334961,8113296.0,3.7567334175109863
2015-01-14,4.634610176086426,4.532050132751465,4.6089701652526855,4.570509910583496,6996966.0,3.7305736541748047
2015-01-15,4.647439956665039,4.5512800216674805,4.589739799499512,4.6410298347473145,8299079.0,3.7881336212158203
2015-01-16,4.711540222167969,4.615379810333252,4.653850078582764,4.711540222167969,10204715.0,3.8456859588623047
2015-01-19,4.653850078582764,4.346149921417236,4.6089701652526855,4.467949867248535,16028931.0,3.6468613147735596
2015-01-20,4.589739799499512,4.47435998916626,4.47435998916626,4.576920032501221,10844232.0,3.7358055114746094
2015-01-21,4.756410121917725,4.5640997886657715,4.576920032501221,4.75,17421271.0,3.8770782947540283
2015-01-22,4.839739799499512,4.6987199783325195,4.75,4.807690143585205,18635513.0,3.924166202545166
2015-01-23,4.826920032501221,4.6859002113342285,4.8140997886657715,4.72435998916626,14185019.0,3.856149911880493
2015-01-26,4.8910298347473145,4.6987199783325195,4.737180233001709,4.884610176086426,19527551.0,3.986950159072876
2015-01-27,4.967949867248535,4.782050132751465,4.884610176086426,4.923079967498779,23938717.0,4.018350601196289
2015-01-28,5.179490089416504,4.833330154418945,4.916669845581055,5.173079967498779,50653666.0,4.222407817840576
2015-01-29,5.096149921417236,4.97435998916626,5.096149921417236,5.006410121917725,29433092.0,4.086366653442383
2015-01-30,5.057690143585205,4.865379810333252,5.02564001083374,4.871789932250977,16274960.0,3.9764866828918457
2015-02-02,4.9487199783325195,4.762819766998291,4.794869899749756,4.820509910583496,9669711.0,3.9346301555633545
2015-02-03,4.961540222167969,4.8140997886657715,4.8140997886657715,4.923079967498779,13293349.0,4.018350601196289
2015-02-04,4.993589878082275,4.903850078582764,4.923079967498779,4.942309856414795,12989673.0,4.034046649932861
2015-02-05,4.993589878082275,4.839739799499512,4.993589878082275,4.839739799499512,19843778.0,3.950326681137085
2015-02-06,4.897439956665039,4.717949867248535,4.820509910583496,4.769229888916016,14812201.0,3.8927743434906006
2015-02-09,4.807690143585205,4.602560043334961,4.77564001083374,4.628200054168701,12887843.0,3.7776620388031006
2015-02-10,4.820509910583496,4.615379810333252,4.628200054168701,4.794869899749756,10806580.0,3.9137022495269775
2015-02-11,4.929490089416504,4.6987199783325195,4.807690143585205,4.820509910583496,12220445.0,3.9346301555633545
2015-02-12,5.032050132751465,4.77564001083374,4.77564001083374,5.006410121917725,26064974.0,4.086366653442383
2015-02-13,5.1089701652526855,4.9359002113342285,5.006410121917725,4.97435998916626,23240521.0,4.060206890106201
2015-02-16,5.096149921417236,4.955130100250244,4.97435998916626,5.070509910583496,15379252.0,4.138686656951904
2015-02-17,5.1089701652526855,5.0512800216674805,5.076920032501221,5.089739799499512,14315726.0,4.154383182525635
2015-02-25,5.121789932250977,5.012819766998291,5.102560043334961,5.019229888916016,10726249.0,4.09683084487915
2015-02-26,5.0640997886657715,4.980770111083984,4.993589878082275,5.057690143585205,10604003.0,4.128222942352295
2015-02-27,5.102560043334961,5.038459777832031,5.0640997886657715,5.083330154418945,12818131.0,4.149150848388672
2015-03-02,5.25,5.02564001083374,5.102560043334961,5.217949867248535,38217592.0,4.259031772613525
2015-03-03,5.346149921417236,5.205130100250244,5.22435998916626,5.27564001083374,48391201.0,4.306119441986084
2015-03-04,5.5512800216674805,5.288459777832031,5.307690143585205,5.461540222167969,51508892.0,4.45785665512085
2015-03-05,5.628200054168701,5.3910298347473145,5.5,5.403850078582764,43038579.0,4.410768508911133
2015-03-06,5.4487199783325195,5.288459777832031,5.423079967498779,5.294869899749756,24104627.0,4.321815490722656
2015-03-09,5.532050132751465,5.243589878082275,5.269229888916016,5.5,30009969.0,4.489248275756836
2015-03-10,5.5640997886657715,5.442309856414795,5.480770111083984,5.506410121917725,23059183.0,4.494480609893799
2015-03-11,5.52564001083374,5.384610176086426,5.512819766998291,5.416669845581055,20849183.0,4.421232223510742
2015-03-12,5.47435998916626,5.352560043334961,5.416669845581055,5.384610176086426,16882543.0,4.395064353942871
2015-03-13,5.5640997886657715,5.4359002113342285,5.461540222167969,5.487180233001709,18202593.0,4.478784561157227
2015-03-16,5.756410121917725,5.512819766998291,5.557690143585205,5.75,47262309.0,4.693305015563965
2015-03-17,6.326920032501221,5.961540222167969,5.961540222167969,6.217949867248535,86734897.0,5.075258731842041
2015-03-18,6.403850078582764,6.1410298347473145,6.217949867248535,6.397439956665039,58120210.0,5.2217631340026855
2015-03-19,6.570509910583496,6.282050132751465,6.378200054168701,6.442309856414795,52795952.0,5.258387088775635
2015-03-20,6.769229888916016,6.3910298347473145,6.480770111083984,6.647439956665039,41266725.0,5.4258198738098145
2015-03-23,6.794869899749756,6.538459777832031,6.717949867248535,6.634610176086426,43693052.0,5.415347576141357
2015-03-24,6.602560043334961,6.205130100250244,6.602560043334961,6.461540222167969,55169088.0,5.274083137512207
2015-03-25,6.717949867248535,6.378200054168701,6.410260200500488,6.628200054168701,40511510.0,5.410115718841553
2015-03-26,6.6410298347473145,6.410260200500488,6.570509910583496,6.602560043334961,32341171.0,5.389187812805176
2015-03-27,7.262819766998291,6.628200054168701,6.6410298347473145,7.262819766998291,57001287.0,5.928109169006348
2015-03-30,7.487180233001709,7.0512800216674805,7.378200054168701,7.27564001083374,55056122.0,5.938573837280273
2015-03-31,7.730770111083984,7.211540222167969,7.333330154418945,7.4487199783325195,49573353.0,6.079846382141113
2015-04-01,7.782050132751465,7.339739799499512,7.371789932250977,7.621789932250977,47014643.0,6.221110820770264
2015-04-02,7.794869899749756,7.5,7.570509910583496,7.77564001083374,43726221.0,6.346687316894531
2015-04-03,8.320509910583496,7.570509910583496,7.852560043334961,8.11538028717041,71217525.0,6.623992443084717
2015-04-07,8.48717975616455,8.134610176086426,8.397439956665039,8.288459777832031,47285264.0,6.765264987945557
2015-04-08,8.243590354919434,7.756410121917725,8.23717975616455,8.057689666748047,51225727.0,6.576903820037842
2015-04-09,8.057689666748047,7.583330154418945,8.057689666748047,7.980770111083984,39122628.0,6.514120101928711
2015-04-10,8.378210067749023,7.929490089416504,7.980770111083984,8.339739799499512,42183371.0,6.8071208000183105
2015-04-13,8.557689666748047,8.205129623413086,8.391019821166992,8.269229888916016,40390983.0,6.749568462371826
2015-04-14,8.256409645080566,7.9487199783325195,8.256409645080566,8.05128002166748,42734530.0,6.571672439575195
2015-04-15,8.044870376586914,7.5640997886657715,8.038459777832031,7.576920032501221,38288607.0,6.1844868659973145
2015-04-16,7.980770111083984,7.3589701652526855,7.557690143585205,7.807690143585205,30542617.0,6.372847557067871
2015-04-17,8.038459777832031,7.6859002113342285,8.038459777832031,7.8012800216674805,35172076.0,6.367615699768066
2015-04-20,7.756410121917725,7.5,7.692309856414795,7.506410121917725,37776248.0,6.12693452835083
2015-04-21,7.865379810333252,7.5,7.5,7.846149921417236,25715610.0,6.404239177703857
2015-04-22,8.205129623413086,7.756410121917725,7.8910298347473145,8.160260200500488,43450708.0,6.660624027252197
2015-04-23,8.769229888916016,8.147439956665039,8.25,8.68589973449707,56934936.0,7.089665412902832
2015-04-24,9.019229888916016,8.423080444335938,8.525639533996582,8.717949867248535,53808395.0,7.11582612991333
2015-04-27,8.961540222167969,8.467949867248535,8.910260200500488,8.570509910583496,37722027.0,6.995481491088867
2015-04-28,8.756409645080566,8.01282024383545,8.589739799499512,8.134610176086426,40103274.0,6.639688491821289
2015-04-29,8.391019821166992,7.910260200500488,8.141019821166992,8.192310333251953,21969965.0,6.686784267425537
2015-04-30,8.294870376586914,8.076919555664062,8.179490089416504,8.121789932250977,25667765.0,6.629223823547363
2015-05-04,8.288459777832031,7.9487199783325195,8.134610176086426,8.217949867248535,27311645.0,6.707712173461914
2015-05-05,8.205129623413086,7.5512800216674805,8.205129623413086,7.666669845581055,32786922.0,6.257742881774902
2015-05-06,7.967949867248535,7.570509910583496,7.6987199783325195,7.666669845581055,21890561.0,6.257742881774902
2015-05-07,7.8012800216674805,7.538459777832031,7.6410298347473145,7.5640997886657715,15965518.0,6.174022197723389
2015-05-08,8.108969688415527,7.628200054168701,7.634610176086426,7.9359002113342285,24170547.0,6.4774956703186035
2015-05-11,8.256409645080566,7.865379810333252,8.01282024383545,8.173080444335938,30157286.0,6.671088695526123
2015-05-12,8.30128002166748,8.044870376586914,8.26282024383545,8.294870376586914,33981792.0,6.7704973220825195
2015-05-13,8.846150398254395,8.30128002166748,8.30128002166748,8.75,48755113.0,7.141985893249512
2015-05-14,9.083330154418945,8.532050132751465,8.782050132751465,8.98717975616455,47653783.0,7.335578918457031
2015-05-15,9.083330154418945,8.660260200500488,8.846150398254395,8.743590354919434,37327670.0,7.136754512786865
2015-05-18,8.942310333251953,8.532050132751465,8.775639533996582,8.846150398254395,34059139.0,7.220466613769531
2015-05-19,9.108969688415527,8.81410026550293,8.846150398254395,9.06410026550293,33108981.0,7.39836311340332
2015-05-20,9.967949867248535,9.089739799499512,9.089739799499512,9.576919555664062,47208465.0,7.816939830780029
2015-05-21,10.237199783325195,9.61538028717041,9.61538028717041,10.121800422668457,31909179.0,8.261687278747559
2015-05-22,10.634599685668945,9.61538028717041,10.320500373840332,9.961540222167969,49193058.0,8.130878448486328
2015-05-25,10.679499626159668,9.730770111083984,9.871789932250977,10.58329963684082,41966514.0,8.638374328613281
2015-05-26,11.640999794006348,10.384599685668945,10.705100059509277,11.448699951171875,53348928.0,9.34473705291748
2015-05-27,11.673100471496582,11.10260009765625,11.442299842834473,11.512800216674805,46003991.0,9.397058486938477
2015-05-28,12.096199989318848,11.140999794006348,11.47439956665039,11.192299842834473,55137875.0,9.135457038879395
2015-05-29,12.31410026550293,10.705100059509277,11.27560043334961,12.31410026550293,58415125.0,10.051100730895996
2015-06-01,12.31410026550293,12.31410026550293,12.31410026550293,12.31410026550293,0.0,10.051100730895996
2015-06-02,12.31410026550293,12.31410026550293,12.31410026550293,12.31410026550293,0.0,10.051100730895996
2015-06-03,12.31410026550293,12.31410026550293,12.31410026550293,12.31410026550293,0.0,10.051100730895996
2015-06-04,12.31410026550293,12.31410026550293,12.31410026550293,12.31410026550293,0.0,10.051100730895996
2015-06-05,12.31410026550293,12.31410026550293,12.31410026550293,12.31410026550293,0.0,10.051100730895996
2015-06-08,12.31410026550293,12.31410026550293,12.31410026550293,12.31410026550293,0.0,10.051100730895996
2015-06-09,12.31410026550293,12.31410026550293,12.31410026550293,12.31410026550293,0.0,10.051100730895996
2015-06-10,12.31410026550293,12.31410026550293,12.31410026550293,12.31410026550293,0.0,10.051100730895996
2015-06-11,12.31410026550293,12.31410026550293,12.31410026550293,12.31410026550293,0.0,10.051100730895996
2015-06-12,12.31410026550293,12.31410026550293,12.31410026550293,12.31410026550293,0.0,10.051100730895996
2015-06-15,13.544899940490723,11.410300254821777,13.544899940490723,11.467900276184082,98639966.0,9.3604097366333
2015-06-16,11.153800010681152,10.320500373840332,11.10260009765625,10.320500373840332,63562962.0,8.423871040344238
2015-06-17,11.006400108337402,10.115400314331055,10.16670036315918,10.807700157165527,48018338.0,8.821537017822266
2015-06-18,10.807700157165527,9.93589973449707,10.807700157165527,10.109000205993652,34242831.0,8.251238822937012
2015-06-19,9.955129623413086,9.102560043334961,9.929490089416504,9.160260200500488,31490888.0,7.476851940155029
2015-06-23,9.423080444335938,8.461540222167969,9.05128002166748,9.256409645080566,32107444.0,7.555330753326416
2015-06-24,9.69871997833252,9.217949867248535,9.410260200500488,9.557689666748047,34679556.0,7.801244735717773
2015-06-25,9.711540222167969,8.974360466003418,9.583330154418945,9.044870376586914,29880569.0,7.382667064666748
2015-06-26,8.884610176086426,8.141019821166992,8.653849601745605,8.141019821166992,33660329.0,6.6449198722839355
2015-06-29,8.461540222167969,7.326920032501221,8.307689666748047,7.3589701652526855,41234692.0,6.006590366363525
2015-06-30,7.97435998916626,6.679490089416504,7.3589701652526855,7.961540222167969,44164244.0,6.498424530029297
2015-07-01,8.455129623413086,7.596149921417236,7.884610176086426,7.647439956665039,44384496.0,6.24204683303833
2015-07-02,8.01282024383545,6.897439956665039,7.6089701652526855,7.1859002113342285,41821699.0,5.865325927734375
2015-07-03,7.423079967498779,6.47435998916626,6.993589878082275,6.570509910583496,35251731.0,5.363027095794678
2015-07-06,7.230770111083984,5.916669845581055,7.230770111083984,6.243589878082275,44677673.0,5.096186637878418
2015-07-07,6.205130100250244,5.621789932250977,6.089739799499512,5.621789932250977,18160741.0,4.588656902313232
2015-07-08,5.769229888916016,5.057690143585205,5.057690143585205,5.3012800216674805,68601834.0,4.327047348022461
2015-07-09,5.833330154418945,5.115379810333252,5.115379810333252,5.833330154418945,59871885.0,4.761321067810059
2015-07-10,6.416669845581055,5.929490089416504,6.153850078582764,6.416669845581055,33883310.0,5.237459182739258
2015-07-13,7.057690143585205,6.5640997886657715,6.8589701652526855,7.057690143585205,57407371.0,5.760676860809326
2015-07-14,7.679490089416504,7.0512800216674805,7.262819766998291,7.237180233001709,75449708.0,5.907181262969971
2015-07-15,7.102560043334961,6.512819766998291,7.0512800216674805,6.512819766998291,40090230.0,5.315939426422119
2015-07-16,6.743589878082275,5.8012800216674805,6.153850078582764,6.512819766998291,38821568.0,5.315939426422119
2015-07-17,7.083330154418945,6.5512800216674805,6.589739799499512,6.967949867248535,31999110.0,5.6874284744262695
2015-07-20,7.22435998916626,6.794869899749756,6.987180233001709,7.019229888916016,40157301.0,5.729284763336182
2015-07-21,7.166669845581055,6.8012800216674805,6.923079967498779,7.083330154418945,36301902.0,5.781604766845703
2015-07-22,7.153850078582764,6.8589701652526855,7.0512800216674805,7.1410298347473145,31358570.0,5.828701019287109
2015-07-23,7.557690143585205,7.121789932250977,7.243589878082275,7.455130100250244,43494887.0,6.08507776260376
2015-07-24,7.583330154418945,7.115379810333252,7.442309856414795,7.205130100250244,43775542.0,5.881021499633789
2015-07-27,7.455130100250244,6.487180233001709,7.070509910583496,6.487180233001709,39259585.0,5.295011520385742
2015-07-28,6.653850078582764,5.910260200500488,5.910260200500488,6.288459777832031,30439392.0,5.132810592651367
2015-07-29,6.762819766998291,6.070509910583496,6.320509910583496,6.743589878082275,29456798.0,5.504300117492676
2015-07-30,6.826920032501221,6.378200054168701,6.602560043334961,6.461540222167969,22925710.0,5.274083137512207
2015-07-31,6.4487199783325195,6.083330154418945,6.352560043334961,6.217949867248535,18733835.0,5.075258731842041
2015-08-03,6.153850078582764,5.653850078582764,6.153850078582764,5.730770111083984,21109829.0,4.677609920501709
2015-08-04,6.262819766998291,5.769229888916016,5.8140997886657715,6.237180233001709,23656852.0,5.090954780578613
2015-08-05,6.378200054168701,6.057690143585205,6.333330154418945,6.205130100250244,28380189.0,5.064795017242432
2015-08-06,6.4359002113342285,5.961540222167969,6.083330154418945,6.282050132751465,18325418.0,5.127578258514404
2015-08-07,6.596149921417236,6.282050132751465,6.3589701652526855,6.5,25350062.0,5.305475234985352
2015-08-10,7.0,6.576920032501221,6.576920032501221,6.9359002113342285,34597461.0,5.661269187927246
2015-08-11,7.3012800216674805,6.942309856414795,6.942309856414795,7.153850078582764,41244169.0,5.839165687561035
2015-08-12,7.262819766998291,6.923079967498779,6.993589878082275,6.993589878082275,35569645.0,5.708356857299805
2015-08-13,7.179490089416504,6.826920032501221,6.955130100250244,7.173079967498779,27335848.0,5.854861259460449
2015-08-14,7.532050132751465,7.134610176086426,7.230770111083984,7.27564001083374,38252736.0,5.938573837280273
2015-08-17,7.557690143585205,7.0640997886657715,7.288459777832031,7.52564001083374,39251759.0,6.142630100250244
2015-08-18,7.77564001083374,6.77564001083374,7.5640997886657715,6.782050132751465,63143567.0,5.5356926918029785
2015-08-19,7.371789932250977,6.410260200500488,6.634610176086426,7.339739799499512,45710096.0,5.990893363952637
2015-08-20,7.3910298347473145,6.955130100250244,7.307690143585205,6.961540222167969,33274271.0,5.682197093963623
2015-08-21,7.0512800216674805,6.442309856414795,6.846149921417236,6.532050132751465,25919102.0,5.331635475158691
2015-08-24,6.205130100250244,5.878200054168701,6.205130100250244,5.878200054168701,18124485.0,4.797945499420166
2015-08-25,5.442309856414795,5.288459777832031,5.288459777832031,5.288459777832031,24838708.0,4.316583156585693
2015-08-26,5.538459777832031,4.884610176086426,5.3140997886657715,4.903850078582764,31480244.0,4.002655029296875
2015-08-27,5.153850078582764,4.6859002113342285,5.121789932250977,5.128200054168701,25443164.0,4.185775279998779
2015-08-28,5.628200054168701,5.121789932250977,5.217949867248535,5.596149921417236,31344323.0,4.567728519439697
2015-08-31,5.576920032501221,5.1859002113342285,5.506410121917725,5.1987199783325195,21128927.0,4.243335723876953
2015-09-01,5.339739799499512,4.679490089416504,5.22435998916626,4.705130100250244,24325112.0,3.840454339981079
2015-09-02,4.871789932250977,4.423079967498779,4.487180233001709,4.5512800216674805,17399665.0,3.7148776054382324
2015-09-07,4.865379810333252,4.602560043334961,4.679490089416504,4.660260200500488,13416468.0,3.80383038520813
2015-09-08,4.987180233001709,4.621789932250977,4.711540222167969,4.955130100250244,12847771.0,4.044511318206787
2015-09-09,5.205130100250244,4.9487199783325195,4.987180233001709,5.166669845581055,25686195.0,4.217175006866455
2015-09-10,5.160260200500488,5.02564001083374,5.0640997886657715,5.0640997886657715,12571595.0,4.133455276489258
2015-09-11,5.22435998916626,5.02564001083374,5.089739799499512,5.22435998916626,13986292.0,4.264263153076172
2015-09-14,5.326920032501221,4.705130100250244,5.307690143585205,4.705130100250244,24705490.0,3.840454339981079
2015-09-15,4.737180233001709,4.365379810333252,4.621789932250977,4.416669845581055,15997352.0,3.6050050258636475
2015-09-16,4.8589701652526855,4.429490089416504,4.512819766998291,4.852560043334961,18177070.0,3.9607901573181152
2015-09-17,5.032050132751465,4.711540222167969,4.852560043334961,4.839739799499512,25725442.0,3.950326681137085
2015-09-18,5.326920032501221,4.871789932250977,4.871789932250977,5.326920032501221,35410594.0,4.347975730895996
2015-09-21,5.833330154418945,5.3589701652526855,5.583330154418945,5.8140997886657715,64109195.0,4.745625019073486
2015-09-22,5.769229888916016,5.455130100250244,5.589739799499512,5.583330154418945,49249125.0,4.55726432800293
2015-09-23,5.532050132751465,5.326920032501221,5.4359002113342285,5.397439956665039,26882047.0,4.40553617477417
2015-09-24,5.5,5.339739799499512,5.410260200500488,5.455130100250244,19001770.0,4.452624320983887
2015-09-25,5.455130100250244,5.070509910583496,5.442309856414795,5.134610176086426,20717380.0,4.191007137298584
2015-09-28,5.307690143585205,5.083330154418945,5.128200054168701,5.27564001083374,12866892.0,4.306119441986084
2015-09-29,5.179490089416504,5.0640997886657715,5.179490089416504,5.1089701652526855,12908115.0,4.170079708099365
2015-09-30,5.192309856414795,5.0640997886657715,5.166669845581055,5.1410298347473145,7824711.0,4.196247100830078
2015-10-08,5.378200054168701,5.262819766998291,5.320509910583496,5.3140997886657715,16652065.0,4.337512016296387
2015-10-09,5.429490089416504,5.269229888916016,5.333330154418945,5.403850078582764,16628610.0,4.410768508911133
2015-10-12,5.865379810333252,5.384610176086426,5.423079967498779,5.6859002113342285,33535837.0,4.640985488891602
2015-10-13,5.756410121917725,5.589739799499512,5.6410298347473145,5.705130100250244,20276655.0,4.656681060791016
2015-10-14,5.730770111083984,5.557690143585205,5.647439956665039,5.589739799499512,18653542.0,4.562496185302734
2015-10-15,5.826920032501221,5.557690143585205,5.596149921417236,5.788459777832031,29124206.0,4.724696636199951
2015-10-16,5.910260200500488,5.692309856414795,5.794869899749756,5.903850078582764,35171154.0,4.818881511688232
2015-10-19,5.955130100250244,5.673079967498779,5.884610176086426,5.77564001083374,33983185.0,4.7142333984375
2015-10-20,5.923079967498779,5.737180233001709,5.782050132751465,5.903850078582764,31091266.0,4.818881511688232
2015-10-21,5.987180233001709,5.3140997886657715,5.903850078582764,5.320509910583496,42087344.0,4.342743873596191
2015-10-22,5.532050132751465,5.262819766998291,5.3589701652526855,5.519229888916016,24595530.0,4.504944324493408
2015-10-23,5.72435998916626,5.52564001083374,5.5640997886657715,5.6987199783325195,24740270.0,4.651448726654053
2015-10-26,5.897439956665039,5.628200054168701,5.820509910583496,5.871789932250977,32719603.0,4.792713165283203
2015-10-27,5.865379810333252,5.5512800216674805,5.782050132751465,5.846149921417236,26687171.0,4.771785259246826
2015-10-28,5.8910298347473145,5.660260200500488,5.794869899749756,5.730770111083984,28667201.0,4.677609920501709
2015-10-29,5.897439956665039,5.717949867248535,5.769229888916016,5.865379810333252,28834548.0,4.787481307983398
2015-10-30,5.942309856414795,5.72435998916626,5.820509910583496,5.8140997886657715,22821723.0,4.745625019073486
2015-11-02,5.993589878082275,5.602560043334961,5.705130100250244,5.871789932250977,30448541.0,4.792713165283203
2015-11-03,5.993589878082275,5.762819766998291,5.8140997886657715,5.865379810333252,27883318.0,4.787481307983398
2015-11-04,6.173079967498779,5.839739799499512,5.884610176086426,6.153850078582764,42829395.0,5.0229387283325195
2015-11-05,6.147439956665039,5.993589878082275,6.096149921417236,6.076920032501221,37723494.0,4.960145950317383
2015-11-06,6.1987199783325195,6.0640997886657715,6.083330154418945,6.1859002113342285,33759278.0,5.049098491668701
2015-11-09,6.397439956665039,6.153850078582764,6.192309856414795,6.269229888916016,39817335.0,5.117114543914795
2015-11-10,6.27564001083374,6.089739799499512,6.217949867248535,6.25,28920949.0,5.101418495178223
2015-11-11,6.4359002113342285,6.1987199783325195,6.25,6.423079967498779,29744939.0,5.242691516876221
2015-11-12,6.570509910583496,6.217949867248535,6.423079967498779,6.467949867248535,38535271.0,5.279314994812012
2015-11-13,6.4359002113342285,6.217949867248535,6.3589701652526855,6.237180233001709,25416087.0,5.090954780578613
2015-11-16,6.3012800216674805,6.0512800216674805,6.096149921417236,6.288459777832031,14157035.0,5.132810592651367
2015-11-17,6.519229888916016,6.294869899749756,6.339739799499512,6.320509910583496,31197738.0,5.158970832824707
2015-11-18,6.4487199783325195,6.262819766998291,6.346149921417236,6.288459777832031,19865063.0,5.132810592651367
2015-11-19,6.384610176086426,6.237180233001709,6.269229888916016,6.371789932250977,17344959.0,5.200827121734619
2015-11-20,6.621789932250977,6.352560043334961,6.365379810333252,6.487180233001709,30725154.0,5.295011520385742
2015-11-23,6.621789932250977,6.47435998916626,6.532050132751465,6.532050132751465,23011010.0,5.331635475158691
2015-11-24,6.5640997886657715,6.333330154418945,6.532050132751465,6.429490089416504,24908374.0,5.247923374176025
2015-11-25,6.634610176086426,6.429490089416504,6.461540222167969,6.628200054168701,29363181.0,5.410115718841553
2015-11-26,6.788459777832031,6.532050132751465,6.621789932250977,6.717949867248535,30284389.0,5.483372211456299
2015-11-27,6.72435998916626,6.153850078582764,6.666669845581055,6.205130100250244,27808917.0,5.064795017242432
2015-11-30,6.320509910583496,5.833330154418945,6.217949867248535,6.147439956665039,16712471.0,5.017705917358398
2015-12-01,6.3589701652526855,6.044869899749756,6.160260200500488,6.352560043334961,17174564.0,5.185130596160889
2015-12-02,6.410260200500488,6.02564001083374,6.410260200500488,6.243589878082275,13950763.0,5.096186637878418
2015-12-03,6.378200054168701,6.192309856414795,6.237180233001709,6.3589701652526855,15339196.0,5.190362930297852
2015-12-04,6.352560043334961,6.160260200500488,6.3012800216674805,6.25,14594009.0,5.101418495178223
2015-12-07,6.346149921417236,6.211540222167969,6.262819766998291,6.326920032501221,11736149.0,5.164202690124512
2015-12-08,6.320509910583496,6.057690143585205,6.320509910583496,6.076920032501221,16149098.0,4.960145950317383
2015-12-09,6.1859002113342285,5.97435998916626,6.02564001083374,5.993589878082275,10340614.0,4.892129421234131
2015-12-10,6.0512800216674805,5.903850078582764,6.019229888916016,5.961540222167969,11750506.0,4.865969657897949
2015-12-11,6.089739799499512,5.903850078582764,5.961540222167969,5.987180233001709,8427609.0,4.886897563934326
2015-12-14,6.1410298347473145,5.9487199783325195,5.987180233001709,6.128200054168701,8525761.0,5.002001762390137
2015-12-15,6.173079967498779,6.083330154418945,6.121789932250977,6.1089701652526855,7962708.0,4.986306190490723
2015-12-16,6.1987199783325195,6.115379810333252,6.153850078582764,6.166669845581055,9762213.0,5.033402442932129
2015-12-17,6.378200054168701,6.192309856414795,6.237180233001709,6.333330154418945,17001195.0,5.169435024261475
2015-12-18,6.397439956665039,6.262819766998291,6.307690143585205,6.333330154418945,12664869.0,5.169435024261475
2015-12-21,6.538459777832031,6.288459777832031,6.346149921417236,6.506410121917725,22555884.0,5.310707092285156
2015-12-22,6.660260200500488,6.397439956665039,6.461540222167969,6.647439956665039,24630019.0,5.4258198738098145
2015-12-23,6.737180233001709,6.5512800216674805,6.628200054168701,6.589739799499512,24133115.0,5.378723621368408
2015-12-24,6.653850078582764,6.384610176086426,6.583330154418945,6.538459777832031,16139112.0,5.336867332458496
2015-12-25,6.711540222167969,6.512819766998291,6.544869899749756,6.589739799499512,16688427.0,5.378723621368408
2015-12-28,6.6410298347473145,6.3140997886657715,6.589739799499512,6.333330154418945,21950972.0,5.169435024261475
2015-12-29,6.487180233001709,6.282050132751465,6.346149921417236,6.480770111083984,10947775.0,5.289779186248779
2015-12-30,6.544869899749756,6.423079967498779,6.506410121917725,6.506410121917725,11852588.0,5.310707092285156
2015-12-31,6.5640997886657715,6.371789932250977,6.487180233001709,6.416669845581055,9909589.0,5.237459182739258
2016-01-04,6.416669845581055,5.782050132751465,6.397439956665039,5.788459777832031,11961250.0,4.724696636199951
2016-01-05,5.833330154418945,5.4359002113342285,5.4487199783325195,5.762819766998291,19552202.0,4.703769207000732
2016-01-06,5.993589878082275,5.820509910583496,5.961540222167969,5.916669845581055,10592878.0,4.829345703125
2016-01-07,5.8589701652526855,5.3589701652526855,5.782050132751465,5.378200054168701,2262666.0,4.389832019805908
2016-01-08,5.634610176086426,5.147439956665039,5.589739799499512,5.4487199783325195,13223661.0,4.447392463684082
2016-01-11,5.467949867248535,4.903850078582764,5.371789932250977,4.903850078582764,16252412.0,4.002655029296875
2016-01-12,5.121789932250977,4.826920032501221,4.916669845581055,5.044869899749756,12272340.0,4.1177592277526855
2016-01-13,5.5512800216674805,5.0,5.0640997886657715,5.019229888916016,13141093.0,4.09683084487915
2016-01-14,5.384610176086426,4.833330154418945,4.871789932250977,5.288459777832031,13028169.0,4.316583156585693
2016-01-15,5.378200054168701,5.096149921417236,5.243589878082275,5.134610176086426,13025614.0,4.191007137298584
2016-01-18,5.237180233001709,5.032050132751465,5.032050132751465,5.147439956665039,9702853.0,4.201479434967041
2016-01-19,5.3140997886657715,5.121789932250977,5.147439956665039,5.307690143585205,9273713.0,4.332280158996582
2016-01-20,5.339739799499512,5.173079967498779,5.256410121917725,5.217949867248535,9314477.0,4.259031772613525
2016-01-21,5.22435998916626,4.942309856414795,5.179490089416504,4.961540222167969,9454607.0,4.049743175506592
2016-01-22,5.076920032501221,4.871789932250977,5.012819766998291,4.97435998916626,8414668.0,4.060206890106201
2016-01-25,5.3012800216674805,5.038459777832031,5.038459777832031,5.256410121917725,14355446.0,4.290423393249512
2016-01-26,5.22435998916626,4.794869899749756,5.1987199783325195,4.878200054168701,12376164.0,3.981718063354492
2016-01-27,4.9487199783325195,4.397439956665039,4.9359002113342285,4.621789932250977,12428955.0,3.772429943084717
2016-01-28,4.660260200500488,4.371789932250977,4.487180233001709,4.384610176086426,8421307.0,3.5788371562957764
2016-01-29,4.820509910583496,4.371789932250977,4.423079967498779,4.743589878082275,23374381.0,3.8718459606170654
2016-02-01,4.762819766998291,4.493589878082275,4.743589878082275,4.628200054168701,9118444.0,3.7776620388031006
2016-02-02,4.794869899749756,4.6410298347473145,4.6410298347473145,4.762819766998291,9116172.0,3.887542247772217
2016-02-03,4.75,4.621789932250977,4.621789932250977,4.711540222167969,7596820.0,3.8456859588623047
2016-02-04,4.865379810333252,4.730770111083984,4.743589878082275,4.852560043334961,7321279.0,3.9607901573181152
2016-02-05,4.871789932250977,4.77564001083374,4.865379810333252,4.782050132751465,3926105.0,3.903238296508789
2016-02-15,4.852560043334961,4.628200054168701,4.756410121917725,4.820509910583496,5774753.0,3.9346301555633545
2016-02-16,5.0640997886657715,4.826920032501221,4.8589701652526855,5.0,9059934.0,4.081134796142578
2016-02-17,5.115379810333252,4.9359002113342285,4.987180233001709,5.019229888916016,8463634.0,4.09683084487915
2016-02-18,5.096149921417236,4.980770111083984,5.0512800216674805,5.006410121917725,7114247.0,4.086366653442383
2016-02-19,5.044869899749756,4.9487199783325195,4.993589878082275,5.032050132751465,7103954.0,4.107295036315918
2016-02-22,5.128200054168701,5.044869899749756,5.1089701652526855,5.115379810333252,10510868.0,4.175311088562012
2016-02-23,5.1987199783325195,5.038459777832031,5.115379810333252,5.147439956665039,8908980.0,4.201479434967041
2016-02-24,5.166669845581055,5.032050132751465,5.1410298347473145,5.160260200500488,8741236.0,4.211943626403809
2016-02-25,5.153850078582764,4.647439956665039,5.153850078582764,4.647439956665039,12657799.0,3.793365716934204
2016-02-26,4.75,4.544869899749756,4.6987199783325195,4.679490089416504,6743120.0,3.819526195526123
2016-02-29,4.673079967498779,4.282050132751465,4.673079967498779,4.403850078582764,7833146.0,3.594541311264038
2016-03-01,4.666669845581055,4.416669845581055,4.461540222167969,4.570509910583496,7139510.0,3.7305736541748047
2016-03-02,4.820509910583496,4.52564001083374,4.5640997886657715,4.8012800216674805,12911500.0,3.9189343452453613
2016-03-03,4.923079967498779,4.75,4.794869899749756,4.871789932250977,10498553.0,3.9764866828918457
2016-03-04,4.878200054168701,4.621789932250977,4.839739799499512,4.6859002113342285,6905623.0,3.824758291244507
2016-03-07,4.852560043334961,4.6987199783325195,4.769229888916016,4.8140997886657715,5957301.0,3.9293978214263916
2016-03-08,4.878200054168701,4.6859002113342285,4.807690143585205,4.865379810333252,7214803.0,3.9712541103363037
2016-03-09,4.839739799499512,4.711540222167969,4.782050132751465,4.743589878082275,4831755.0,3.8718459606170654
2016-03-10,4.794869899749756,4.660260200500488,4.743589878082275,4.679490089416504,5555785.0,3.819526195526123
2016-03-11,4.782050132751465,4.615379810333252,4.621789932250977,4.737180233001709,3909572.0,3.866614818572998
2016-03-14,4.9487199783325195,4.743589878082275,4.782050132751465,4.878200054168701,9873107.0,3.981718063354492
2016-03-15,4.903850078582764,4.769229888916016,4.878200054168701,4.794869899749756,5309449.0,3.9137022495269775
2016-03-16,4.8589701652526855,4.737180233001709,4.820509910583496,4.807690143585205,6700886.0,3.924166202545166
2016-03-17,4.97435998916626,4.794869899749756,4.8140997886657715,4.961540222167969,9989778.0,4.049743175506592
2016-03-18,5.096149921417236,4.9487199783325195,4.9487199783325195,5.070509910583496,14032373.0,4.138686656951904
2016-03-21,5.25,5.096149921417236,5.128200054168701,5.237180233001709,15366976.0,4.274727821350098
2016-03-22,5.282050132751465,5.192309856414795,5.256410121917725,5.217949867248535,9958952.0,4.259031772613525
2016-03-23,5.256410121917725,5.1859002113342285,5.192309856414795,5.237180233001709,7572338.0,4.274727821350098
2016-03-24,5.480770111083984,5.1987199783325195,5.1987199783325195,5.262819766998291,15371718.0,4.295655727386475
2016-03-25,5.339739799499512,5.230770111083984,5.256410121917725,5.339739799499512,9919125.0,4.358439922332764
2016-03-28,5.769229888916016,5.346149921417236,5.346149921417236,5.52564001083374,30087317.0,4.510176181793213
2016-03-29,5.544869899749756,5.262819766998291,5.461540222167969,5.365379810333252,14393921.0,4.379367351531982
2016-03-30,5.544869899749756,5.397439956665039,5.410260200500488,5.512819766998291,12324683.0,4.4997124671936035
2016-03-31,5.673079967498779,5.5,5.519229888916016,5.6089701652526855,13186403.0,4.578193187713623
2016-04-01,5.6089701652526855,5.416669845581055,5.557690143585205,5.5512800216674805,8064591.0,4.531104564666748
2016-04-05,5.679490089416504,5.519229888916016,5.538459777832031,5.6089701652526855,19090358.0,4.578193187713623
2016-04-06,5.6410298347473145,5.576920032501221,5.6089701652526855,5.621789932250977,13027488.0,4.588656902313232
2016-04-07,5.666669845581055,5.512819766998291,5.621789932250977,5.570509910583496,12170137.0,4.546800136566162
2016-04-08,5.583330154418945,5.429490089416504,5.532050132751465,5.5512800216674805,10508766.0,4.531104564666748
2016-04-11,5.77564001083374,5.589739799499512,5.589739799499512,5.660260200500488,17375454.0,4.620057106018066
2016-04-12,5.717949867248535,5.583330154418945,5.6859002113342285,5.660260200500488,7212145.0,4.620057106018066
2016-04-13,5.737180233001709,5.653850078582764,5.679490089416504,5.679490089416504,18851302.0,4.6357526779174805
2016-04-14,5.782050132751465,5.653850078582764,5.653850078582764,5.737180233001709,16994123.0,4.6828413009643555
2016-04-15,5.737180233001709,5.602560043334961,5.72435998916626,5.666669845581055,10133625.0,4.625288963317871
2016-04-18,5.666669845581055,5.519229888916016,5.6410298347473145,5.615379810333252,9128347.0,4.583424091339111
2016-04-19,5.679490089416504,5.583330154418945,5.6089701652526855,5.634610176086426,6706032.0,4.59912109375
2016-04-20,5.673079967498779,5.243589878082275,5.653850078582764,5.346149921417236,13143478.0,4.363671779632568
2016-04-21,5.397439956665039,5.230770111083984,5.333330154418945,5.237180233001709,5408619.0,4.274727821350098
2016-04-22,5.352560043334961,5.237180233001709,5.288459777832031,5.282050132751465,5050022.0,4.311351776123047
2016-04-25,5.333330154418945,5.147439956665039,5.243589878082275,5.269229888916016,7414280.0,4.300887584686279
2016-04-26,5.403850078582764,5.237180233001709,5.282050132751465,5.352560043334961,9934930.0,4.368904113769531
2016-04-27,5.4359002113342285,5.320509910583496,5.346149921417236,5.346149921417236,8938199.0,4.363671779632568
2016-04-28,5.47435998916626,5.352560043334961,5.397439956665039,5.461540222167969,9999394.0,4.45785665512085
2016-04-29,5.705130100250244,5.3910298347473145,5.442309856414795,5.589739799499512,23982443.0,4.562496185302734
2016-05-03,5.692309856414795,5.493589878082275,5.596149921417236,5.679490089416504,18085587.0,4.6357526779174805
2016-05-04,5.788459777832031,5.615379810333252,5.634610176086426,5.743589878082275,23466810.0,4.688072681427002
2016-05-05,5.769229888916016,5.673079967498779,5.75,5.743589878082275,10570383.0,4.688072681427002
2016-05-06,5.782050132751465,5.493589878082275,5.769229888916016,5.5,15557731.0,4.489248275756836
2016-05-09,5.5512800216674805,5.365379810333252,5.532050132751465,5.47435998916626,13802043.0,4.468320369720459
2016-05-10,5.5,5.397439956665039,5.461540222167969,5.4359002113342285,5587902.0,4.436928749084473
2016-05-11,5.480770111083984,5.333330154418945,5.4359002113342285,5.3910298347473145,7755218.0,4.400303840637207
2016-05-12,5.365379810333252,5.25,5.365379810333252,5.326920032501221,6556226.0,4.347975730895996
2016-05-13,5.403850078582764,5.3140997886657715,5.333330154418945,5.339739799499512,5006319.0,4.358439922332764
2016-05-16,5.397439956665039,5.282050132751465,5.288459777832031,5.397439956665039,8117148.0,4.40553617477417
2016-05-17,5.397439956665039,5.282050132751465,5.397439956665039,5.326920032501221,6691350.0,4.347975730895996
2016-05-18,5.3140997886657715,5.038459777832031,5.294869899749756,5.115379810333252,7450773.0,4.175311088562012
2016-05-19,5.205130100250244,5.070509910583496,5.128200054168701,5.102560043334961,4821961.0,4.164846897125244
2016-05-20,5.1859002113342285,5.019229888916016,5.0640997886657715,5.153850078582764,4698991.0,4.206711769104004
2016-05-23,5.256410121917725,5.160260200500488,5.192309856414795,5.22435998916626,6229883.0,4.264263153076172
2016-05-24,5.416669845581055,5.282050132751465,5.3012800216674805,5.307690143585205,16193789.0,4.332280158996582
2016-05-25,5.3589701652526855,5.211540222167969,5.346149921417236,5.288459777832031,7995928.0,4.316583156585693
2016-05-26,5.352560043334961,5.153850078582764,5.27564001083374,5.346149921417236,8845663.0,4.363671779632568
2016-05-27,5.467949867248535,5.288459777832031,5.320509910583496,5.346149921417236,7007463.0,4.363671779632568
2016-05-30,5.4359002113342285,5.262819766998291,5.307690143585205,5.3589701652526855,6092374.0,4.374135971069336
2016-05-31,5.5512800216674805,5.352560043334961,5.371789932250977,5.52564001083374,12544769.0,4.510176181793213
2016-06-01,5.557690143585205,5.47435998916626,5.52564001083374,5.493589878082275,11203983.0,4.484016418457031
2016-06-02,5.666669845581055,5.467949867248535,5.493589878082275,5.647439956665039,14681638.0,4.609592914581299
2016-06-03,5.666669845581055,5.544869899749756,5.615379810333252,5.6089701652526855,8081996.0,4.578193187713623
2016-06-06,5.666669845581055,5.512819766998291,5.6089701652526855,5.570509910583496,6193519.0,4.546800136566162
2016-06-07,5.589739799499512,5.487180233001709,5.576920032501221,5.52564001083374,5572053.0,4.510176181793213
2016-06-08,5.576920032501221,5.455130100250244,5.512819766998291,5.5512800216674805,8838089.0,4.531104564666748
2016-06-13,5.512819766998291,5.25,5.487180233001709,5.27564001083374,7849774.0,4.306119441986084
2016-06-14,5.3012800216674805,5.1987199783325195,5.256410121917725,5.282050132751465,6554697.0,4.311351776123047
2016-06-15,5.461540222167969,5.230770111083984,5.237180233001709,5.442309856414795,8153263.0,4.442160129547119
2016-06-16,5.461540222167969,5.3910298347473145,5.461540222167969,5.442309856414795,5015445.0,4.442160129547119
2016-06-17,5.5512800216674805,5.423079967498779,5.423079967498779,5.455130100250244,8457958.0,4.452624320983887
2016-06-20,5.615379810333252,5.480770111083984,5.6089701652526855,5.506410121917725,11121806.0,4.494480609893799
2016-06-21,5.570509910583496,5.423079967498779,5.512819766998291,5.455130100250244,9103238.0,4.452624320983887
2016-06-22,5.544869899749756,5.423079967498779,5.455130100250244,5.52564001083374,7661473.0,4.510176181793213
2016-06-23,5.544869899749756,5.455130100250244,5.538459777832031,5.487180233001709,7830264.0,4.478784561157227
2016-06-24,5.544869899749756,5.320509910583496,5.480770111083984,5.410260200500488,8851430.0,4.415999889373779
2016-06-27,5.532050132751465,5.384610176086426,5.397439956665039,5.519229888916016,7756708.0,4.504944324493408
2016-06-28,5.576920032501221,5.467949867248535,5.487180233001709,5.5640997886657715,8535675.0,4.541568279266357
2016-06-29,5.589739799499512,5.519229888916016,5.570509910583496,5.532050132751465,10515045.0,4.515408992767334
2016-06-30,5.794869899749756,5.544869899749756,5.5640997886657715,5.717949867248535,20472583.0,4.667145252227783
2016-07-01,5.762819766998291,5.621789932250977,5.737180233001709,5.634610176086426,10719374.0,4.59912109375
2016-07-04,5.794869899749756,5.596149921417236,5.628200054168701,5.730770111083984,17037663.0,4.677609920501709
2016-07-05,6.012819766998291,5.730770111083984,5.730770111083984,5.910260200500488,26168023.0,4.824113845825195
2016-07-06,5.97435998916626,5.833330154418945,5.903850078582764,5.929490089416504,14493843.0,4.839809894561768
2016-07-07,6.256410121917725,5.929490089416504,6.1089701652526855,5.961540222167969,30117673.0,4.865969657897949
2016-07-08,6.019229888916016,5.884610176086426,5.942309856414795,5.9487199783325195,14132807.0,4.85550594329834
2016-07-11,6.1089701652526855,5.97435998916626,5.97435998916626,6.006410121917725,14938121.0,4.902594089508057
2016-07-12,6.057690143585205,5.839739799499512,6.0,5.987180233001709,15660746.0,4.886897563934326
2016-07-13,6.076920032501221,5.987180233001709,6.012819766998291,5.993589878082275,11487916.0,4.892129421234131
2016-07-14,6.0640997886657715,5.967949867248535,5.987180233001709,6.02564001083374,8326576.0,4.918290138244629
2016-07-15,6.102560043334961,5.987180233001709,6.057690143585205,6.096149921417236,10711518.0,4.975841999053955
2016-07-18,6.22435998916626,6.0640997886657715,6.083330154418945,6.179490089416504,13617673.0,5.043866157531738
2016-07-19,6.22435998916626,6.070509910583496,6.1410298347473145,6.1410298347473145,11258638.0,5.012474536895752
2016-07-20,6.205130100250244,6.044869899749756,6.147439956665039,6.0512800216674805,9874015.0,4.939218044281006
2016-07-21,6.121789932250977,5.967949867248535,6.02564001083374,6.076920032501221,11408209.0,4.960145950317383
2016-07-22,6.211540222167969,6.02564001083374,6.0640997886657715,6.147439956665039,15198750.0,5.017705917358398
2016-07-25,6.27564001083374,6.115379810333252,6.147439956665039,6.1987199783325195,11408927.0,5.059562683105469
2016-07-26,6.243589878082275,6.096149921417236,6.1859002113342285,6.179490089416504,10739447.0,5.043866157531738
2016-07-27,6.1987199783325195,5.865379810333252,6.173079967498779,5.923079967498779,13291421.0,4.834577560424805
2016-07-28,5.987180233001709,5.865379810333252,5.903850078582764,5.9359002113342285,5958268.0,4.8450422286987305
2016-07-29,6.038459777832031,5.910260200500488,5.929490089416504,5.967949867248535,6872054.0,4.871201515197754
2016-08-01,5.961540222167969,5.666669845581055,5.929490089416504,5.839739799499512,7892088.0,4.766552925109863
2016-08-02,5.9359002113342285,5.77564001083374,5.839739799499512,5.878200054168701,4126388.0,4.797945499420166
2016-08-03,5.9487199783325195,5.839739799499512,5.839739799499512,5.884610176086426,5362590.0,4.803177833557129
2016-08-04,5.9359002113342285,5.865379810333252,5.871789932250977,5.916669845581055,3788091.0,4.829345703125
2016-08-05,5.9359002113342285,5.878200054168701,5.916669845581055,5.897439956665039,4929395.0,4.8136491775512695
2016-08-08,5.929490089416504,5.852560043334961,5.897439956665039,5.923079967498779,5388032.0,4.834577560424805
2016-08-09,5.961540222167969,5.884610176086426,5.916669845581055,5.9359002113342285,9284666.0,4.8450422286987305
2016-08-10,5.97435998916626,5.903850078582764,5.9359002113342285,5.916669845581055,4397786.0,4.829345703125
2016-08-11,5.929490089416504,5.8012800216674805,5.897439956665039,5.8012800216674805,5387717.0,4.735161304473877
2016-08-12,5.878200054168701,5.769229888916016,5.8012800216674805,5.878200054168701,7095120.0,4.797945499420166
2016-08-15,6.006410121917725,5.839739799499512,5.871789932250977,5.987180233001709,11097253.0,4.886897563934326
2016-08-16,6.057690143585205,5.967949867248535,6.006410121917725,6.032050132751465,13822723.0,4.923521995544434
2016-08-17,6.044869899749756,5.967949867248535,6.019229888916016,6.02564001083374,6781193.0,4.918290138244629
2016-08-18,6.1410298347473145,5.980770111083984,6.02564001083374,6.089739799499512,12263016.0,4.97061014175415
2016-08-19,6.217949867248535,6.102560043334961,6.102560043334961,6.192309856414795,14856124.0,5.054329872131348
2016-08-22,6.22435998916626,6.044869899749756,6.211540222167969,6.121789932250977,10773257.0,4.996769905090332
2016-08-23,6.134610176086426,5.993589878082275,6.1089701652526855,6.032050132751465,8536530.0,4.923521995544434
2016-08-24,6.083330154418945,5.942309856414795,6.070509910583496,5.97435998916626,7304570.0,4.876433849334717
2016-08-25,6.006410121917725,5.8589701652526855,5.9487199783325195,5.955130100250244,9018083.0,4.8607378005981445
2016-08-26,6.02564001083374,5.910260200500488,5.980770111083984,5.923079967498779,6321159.0,4.834577560424805
2016-08-29,6.02564001083374,5.897439956665039,5.916669845581055,6.019229888916016,9422810.0,4.913058280944824
2016-08-30,6.044869899749756,5.980770111083984,6.019229888916016,5.987180233001709,4828544.0,4.886897563934326
2016-08-31,6.019229888916016,5.955130100250244,5.987180233001709,5.987180233001709,4300063.0,4.886897563934326
2016-09-01,6.006410121917725,5.9359002113342285,5.9487199783325195,5.9487199783325195,5362295.0,4.85550594329834
2016-09-02,5.987180233001709,5.916669845581055,5.942309856414795,5.929490089416504,4385328.0,4.839809894561768
2016-09-05,6.038459777832031,5.910260200500488,5.942309856414795,5.9487199783325195,9228885.0,4.85550594329834
2016-09-06,6.076920032501221,5.871789932250977,5.967949867248535,6.057690143585205,13987045.0,4.9444499015808105
2016-09-07,6.083330154418945,6.012819766998291,6.038459777832031,6.032050132751465,8216998.0,4.923521995544434
2016-09-08,6.057690143585205,5.987180233001709,6.038459777832031,6.019229888916016,6528046.0,4.913058280944824
2016-09-09,6.057690143585205,5.980770111083984,6.019229888916016,6.0,7560614.0,4.897362232208252
2016-09-12,5.929490089416504,5.77564001083374,5.923079967498779,5.788459777832031,9556662.0,4.724696636199951
2016-09-13,5.846149921417236,5.756410121917725,5.8140997886657715,5.794869899749756,6317179.0,4.729928970336914
2016-09-14,5.807690143585205,5.72435998916626,5.782050132751465,5.737180233001709,4503799.0,4.6828413009643555
2016-09-19,5.884610176086426,5.743589878082275,5.743589878082275,5.826920032501221,7857635.0,4.756089687347412
2016-09-20,5.8910298347473145,5.820509910583496,5.833330154418945,5.871789932250977,6874249.0,4.792713165283203
2016-09-21,5.916669845581055,5.852560043334961,5.871789932250977,5.865379810333252,4670989.0,4.787481307983398
2016-09-22,5.987180233001709,5.878200054168701,5.8910298347473145,5.923079967498779,6707708.0,4.834577560424805
2016-09-23,5.961540222167969,5.8910298347473145,5.929490089416504,5.910260200500488,3085951.0,4.824113845825195
2016-09-26,5.929490089416504,5.711540222167969,5.897439956665039,5.737180233001709,5726760.0,4.6828413009643555
2016-09-27,5.826920032501221,5.711540222167969,5.711540222167969,5.807690143585205,5078804.0,4.74039363861084
2016-09-28,5.833330154418945,5.756410121917725,5.8140997886657715,5.782050132751465,4519964.0,4.719465255737305
2016-09-29,6.1859002113342285,5.782050132751465,5.782050132751465,5.980770111083984,11852494.0,4.88166618347168
2016-09-30,6.012819766998291,5.910260200500488,5.955130100250244,5.980770111083984,5916705.0,4.88166618347168
2016-10-10,6.032050132751465,5.942309856414795,5.987180233001709,6.02564001083374,9139728.0,4.918290138244629
2016-10-11,6.147439956665039,5.980770111083984,6.02564001083374,6.0640997886657715,9900619.0,4.949681758880615
2016-10-12,6.057690143585205,5.993589878082275,6.019229888916016,6.012819766998291,4827405.0,4.907825946807861
2016-10-13,6.044869899749756,5.987180233001709,6.019229888916016,6.012819766998291,5206829.0,4.907825946807861
2016-10-14,6.019229888916016,5.916669845581055,6.0,5.97435998916626,4806965.0,4.876433849334717
2016-10-17,6.0512800216674805,5.942309856414795,5.97435998916626,5.955130100250244,6862851.0,4.8607378005981445
2016-10-18,6.057690143585205,5.923079967498779,5.9487199783325195,6.044869899749756,7413889.0,4.933986186981201
2016-10-19,6.057690143585205,5.993589878082275,6.0512800216674805,6.006410121917725,4897616.0,4.902594089508057
2016-10-20,6.070509910583496,5.993589878082275,6.0,6.032050132751465,6973883.0,4.923521995544434
2016-10-21,6.070509910583496,5.929490089416504,6.038459777832031,5.980770111083984,5782097.0,4.88166618347168
2016-10-24,6.038459777832031,5.97435998916626,5.980770111083984,6.02564001083374,5652883.0,4.918290138244629
2016-10-25,6.179490089416504,6.02564001083374,6.038459777832031,6.121789932250977,13101337.0,4.996769905090332
2016-10-26,6.147439956665039,6.044869899749756,6.1089701652526855,6.083330154418945,8634465.0,4.965378284454346
2016-10-27,6.102560043334961,6.006410121917725,6.102560043334961,6.032050132751465,7435939.0,4.923521995544434
2016-10-28,6.25,6.019229888916016,6.02564001083374,6.166669845581055,30028781.0,5.033402442932129
2016-10-31,6.160260200500488,6.02564001083374,6.1410298347473145,6.147439956665039,19556035.0,5.017705917358398
2016-11-01,6.153850078582764,6.0512800216674805,6.1089701652526855,6.121789932250977,14196117.0,4.996769905090332
2016-11-02,6.166669845581055,6.0512800216674805,6.121789932250977,6.057690143585205,12542687.0,4.9444499015808105
2016-11-03,6.1089701652526855,5.987180233001709,6.044869899749756,6.089739799499512,15946025.0,4.97061014175415
2016-11-04,6.096149921417236,5.993589878082275,6.057690143585205,6.019229888916016,10880034.0,4.913058280944824
2016-11-07,6.057690143585205,5.993589878082275,6.02564001083374,6.019229888916016,5760312.0,4.913058280944824
2016-11-08,6.076920032501221,6.019229888916016,6.044869899749756,6.057690143585205,7796865.0,4.9444499015808105
2016-11-09,6.0640997886657715,5.884610176086426,6.032050132751465,5.955130100250244,8571037.0,4.8607378005981445
2016-11-10,6.0640997886657715,5.987180233001709,5.987180233001709,6.0512800216674805,11263914.0,4.939218044281006
2016-11-11,6.115379810333252,6.02564001083374,6.057690143585205,6.096149921417236,13828250.0,4.975841999053955
2016-11-14,6.153850078582764,6.0640997886657715,6.089739799499512,6.121789932250977,11247518.0,4.996769905090332
2016-11-15,6.179490089416504,6.102560043334961,6.102560043334961,6.166669845581055,10987031.0,5.033402442932129
2016-11-16,6.179490089416504,6.128200054168701,6.160260200500488,6.160260200500488,9449540.0,5.028170585632324
2016-11-17,6.160260200500488,6.102560043334961,6.160260200500488,6.134610176086426,8591567.0,5.007234573364258
2016-11-18,6.179490089416504,6.032050132751465,6.134610176086426,6.089739799499512,10247577.0,4.97061014175415
2016-11-21,6.25,6.070509910583496,6.102560043334961,6.25,17620981.0,5.101418495178223
2016-11-22,6.384610176086426,6.217949867248535,6.25,6.25,19689593.0,5.101418495178223
2016-11-23,6.570509910583496,6.230770111083984,6.237180233001709,6.442309856414795,37925047.0,5.258387088775635
2016-11-24,6.487180233001709,6.3140997886657715,6.416669845581055,6.416669845581055,24613112.0,5.237459182739258
2016-11-25,6.442309856414795,6.269229888916016,6.442309856414795,6.378200054168701,16384268.0,5.206058979034424
2016-11-28,6.429490089416504,6.326920032501221,6.429490089416504,6.384610176086426,10159588.0,5.211291313171387
2016-11-29,6.3910298347473145,6.205130100250244,6.378200054168701,6.205130100250244,13216369.0,5.064795017242432
2016-11-30,6.269229888916016,6.147439956665039,6.22435998916626,6.173079967498779,7877761.0,5.038634777069092
2016-12-01,6.25,6.147439956665039,6.1859002113342285,6.211540222167969,7251614.0,5.070026397705078
2016-12-02,6.230770111083984,6.012819766998291,6.211540222167969,6.02564001083374,9762191.0,4.918290138244629
2016-12-05,6.089739799499512,5.97435998916626,6.02564001083374,6.070509910583496,5844894.0,4.954914093017578
2016-12-06,6.096149921417236,6.012819766998291,6.089739799499512,6.038459777832031,4847336.0,4.92875337600708
2016-12-07,6.243589878082275,6.019229888916016,6.0640997886657715,6.211540222167969,13531340.0,5.070026397705078
2016-12-08,6.403850078582764,6.205130100250244,6.403850078582764,6.25,17612108.0,5.101418495178223
2016-12-09,6.371789932250977,6.153850078582764,6.243589878082275,6.262819766998291,16242715.0,5.11188268661499
2016-12-12,6.25,5.865379810333252,6.25,5.903850078582764,16358011.0,4.818881511688232
2016-12-13,5.929490089416504,5.737180233001709,5.897439956665039,5.8589701652526855,14036246.0,4.782249450683594
2016-12-14,5.8589701652526855,5.75,5.833330154418945,5.846149921417236,6229874.0,4.771785259246826
2016-12-15,5.942309856414795,5.8012800216674805,5.820509910583496,5.878200054168701,7734809.0,4.797945499420166
2016-12-16,5.9359002113342285,5.852560043334961,5.884610176086426,5.916669845581055,7118971.0,4.829345703125
2016-12-19,5.929490089416504,5.826920032501221,5.916669845581055,5.871789932250977,5245607.0,4.792713165283203
2016-12-20,5.878200054168701,5.782050132751465,5.8589701652526855,5.8140997886657715,4885668.0,4.745625019073486
2016-12-21,5.884610176086426,5.8140997886657715,5.820509910583496,5.871789932250977,4741693.0,4.792713165283203
2016-12-22,5.923079967498779,5.820509910583496,5.865379810333252,5.903850078582764,7670752.0,4.818881511688232
2016-12-23,5.9359002113342285,5.807690143585205,5.916669845581055,5.826920032501221,6369412.0,4.756089687347412
2016-12-26,5.852560043334961,5.717949867248535,5.769229888916016,5.839739799499512,5630333.0,4.766552925109863
2016-12-27,5.9359002113342285,5.826920032501221,5.833330154418945,5.884610176086426,7550863.0,4.803177833557129
2016-12-28,5.942309856414795,5.852560043334961,5.871789932250977,5.929490089416504,7108154.0,4.839809894561768
2016-12-29,6.083330154418945,5.833330154418945,5.833330154418945,5.9487199783325195,8438405.0,4.85550594329834
2016-12-30,5.993589878082275,5.910260200500488,5.910260200500488,5.961540222167969,4485209.0,4.865969657897949
2017-01-03,6.0512800216674805,5.942309856414795,5.9487199783325195,6.038459777832031,10466798.0,4.92875337600708
2017-01-04,6.102560043334961,6.006410121917725,6.006410121917725,6.089739799499512,7972348.0,4.97061014175415
2017-01-05,6.096149921417236,6.0512800216674805,6.057690143585205,6.083330154418945,6843844.0,4.965378284454346
2017-01-06,6.096149921417236,6.038459777832031,6.070509910583496,6.0640997886657715,6687044.0,4.949681758880615
2017-01-09,6.134610176086426,6.02564001083374,6.0512800216674805,6.128200054168701,9235416.0,5.002001762390137
2017-01-10,6.22435998916626,6.096149921417236,6.115379810333252,6.134610176086426,13663417.0,5.007234573364258
2017-01-11,6.1859002113342285,6.096149921417236,6.115379810333252,6.153850078582764,8791721.0,5.0229387283325195
2017-01-12,6.230770111083984,6.044869899749756,6.1410298347473145,6.121789932250977,8540731.0,4.996769905090332
2017-01-13,6.121789932250977,6.0,6.057690143585205,6.076920032501221,6091868.0,4.960145950317383
2017-01-16,6.057690143585205,5.634610176086426,6.032050132751465,5.833330154418945,12664061.0,4.761321067810059
2017-01-17,5.9487199783325195,5.77564001083374,5.833330154418945,5.897439956665039,5739052.0,4.8136491775512695
2017-01-18,5.923079967498779,5.846149921417236,5.884610176086426,5.910260200500488,4080953.0,4.824113845825195
2017-01-19,5.942309856414795,5.833330154418945,5.884610176086426,5.8589701652526855,3343791.0,4.782249450683594
2017-01-20,6.0512800216674805,5.839739799499512,5.839739799499512,6.019229888916016,13057501.0,4.913058280944824
2017-01-23,6.070509910583496,5.955130100250244,6.019229888916016,5.980770111083984,6773130.0,4.88166618347168
2017-01-24,5.993589878082275,5.916669845581055,5.967949867248535,5.961540222167969,4907766.0,4.865969657897949
2017-01-25,5.993589878082275,5.923079967498779,5.9487199783325195,5.961540222167969,2888889.0,4.865969657897949
2017-01-26,5.987180233001709,5.9487199783325195,5.980770111083984,5.961540222167969,3730658.0,4.865969657897949
2017-02-03,6.4359002113342285,5.9359002113342285,5.961540222167969,6.115379810333252,12775754.0,4.991538047790527
2017-02-06,6.166669845581055,6.0640997886657715,6.147439956665039,6.153850078582764,8702678.0,5.0229387283325195
2017-02-07,6.166669845581055,6.083330154418945,6.128200054168701,6.1410298347473145,7362260.0,5.012474536895752
2017-02-08,6.153850078582764,6.070509910583496,6.128200054168701,6.1410298347473145,9507799.0,5.012474536895752
2017-02-09,6.217949867248535,6.102560043334961,6.153850078582764,6.1987199783325195,15578328.0,5.059562683105469
2017-02-10,6.243589878082275,6.166669845581055,6.205130100250244,6.205130100250244,10556660.0,5.064795017242432
2017-02-13,6.326920032501221,6.211540222167969,6.217949867248535,6.256410121917725,15009809.0,5.106650352478027
2017-02-14,6.269229888916016,6.153850078582764,6.262819766998291,6.205130100250244,10373436.0,5.064795017242432
2017-02-15,6.230770111083984,6.096149921417236,6.1859002113342285,6.1089701652526855,11532774.0,4.986306190490723
2017-02-16,6.3589701652526855,6.096149921417236,6.115379810333252,6.339739799499512,22356269.0,5.174666881561279
2017-02-17,6.371789932250977,6.22435998916626,6.307690143585205,6.262819766998291,15410439.0,5.11188268661499
2017-02-20,6.487180233001709,6.22435998916626,6.262819766998291,6.467949867248535,25558709.0,5.279314994812012
2017-02-21,6.532050132751465,6.339739799499512,6.467949867248535,6.423079967498779,20698615.0,5.242691516876221
2017-02-22,6.487180233001709,6.352560043334961,6.4359002113342285,6.461540222167969,16210704.0,5.274083137512207
2017-02-23,6.480770111083984,6.3140997886657715,6.47435998916626,6.346149921417236,15867884.0,5.179898262023926
2017-02-24,6.3589701652526855,6.269229888916016,6.339739799499512,6.333330154418945,10010981.0,5.169435024261475
2017-02-27,6.352560043334961,6.237180233001709,6.326920032501221,6.256410121917725,7387938.0,5.106650352478027
2017-02-28,6.3140997886657715,6.22435998916626,6.256410121917725,6.269229888916016,7853367.0,5.117114543914795
2017-03-01,6.339739799499512,6.243589878082275,6.282050132751465,6.25,9496900.0,5.101418495178223
2017-03-02,6.3140997886657715,6.153850078582764,6.282050132751465,6.179490089416504,10617857.0,5.043866157531738
2017-03-03,6.211540222167969,6.160260200500488,6.173079967498779,6.173079967498779,6837178.0,5.038634777069092
2017-03-06,6.27564001083374,6.179490089416504,6.179490089416504,6.269229888916016,7949385.0,5.117114543914795
2017-03-07,6.288459777832031,6.153850078582764,6.269229888916016,6.22435998916626,11957788.0,5.080490589141846
2017-03-08,6.256410121917725,6.160260200500488,6.230770111083984,6.179490089416504,12537411.0,5.043866157531738
2017-03-09,6.192309856414795,6.070509910583496,6.166669845581055,6.096149921417236,12369071.0,4.975841999053955
2017-03-10,6.115379810333252,6.0640997886657715,6.083330154418945,6.096149921417236,7397103.0,4.975841999053955
2017-03-13,6.179490089416504,6.1089701652526855,6.134610176086426,6.153850078582764,9146950.0,5.0229387283325195
2017-03-14,6.173079967498779,6.076920032501221,6.173079967498779,6.096149921417236,9483416.0,4.975841999053955
2017-03-15,6.1410298347473145,6.083330154418945,6.096149921417236,6.115379810333252,6066197.0,4.991538047790527
2017-03-16,6.230770111083984,6.121789932250977,6.121789932250977,6.205130100250244,10724555.0,5.064795017242432
2017-03-17,6.217949867248535,6.096149921417236,6.1987199783325195,6.102560043334961,12230850.0,4.981074333190918
2017-03-20,6.115379810333252,6.019229888916016,6.096149921417236,6.070509910583496,9478502.0,4.954914093017578
2017-03-21,6.083330154418945,6.02564001083374,6.070509910583496,6.070509910583496,4851988.0,4.954914093017578
2017-03-22,6.096149921417236,6.038459777832031,6.070509910583496,6.089739799499512,6049589.0,4.97061014175415
2017-03-23,6.128200054168701,6.02564001083374,6.089739799499512,6.057690143585205,7524171.0,4.9444499015808105
2017-03-24,6.160260200500488,6.057690143585205,6.057690143585205,6.134610176086426,7245869.0,5.007234573364258
2017-03-27,6.160260200500488,6.076920032501221,6.128200054168701,6.096149921417236,5549907.0,4.975841999053955
2017-03-28,6.1089701652526855,6.038459777832031,6.083330154418945,6.076920032501221,4781796.0,4.960145950317383
2017-03-29,6.083330154418945,5.9359002113342285,6.057690143585205,5.9359002113342285,9199805.0,4.8450422286987305
2017-03-30,5.97435998916626,5.807690143585205,5.9487199783325195,5.839739799499512,10996313.0,4.766552925109863
2017-03-31,5.910260200500488,5.839739799499512,5.846149921417236,5.884610176086426,6329178.0,4.803177833557129
2017-04-05,6.019229888916016,5.884610176086426,5.884610176086426,5.993589878082275,8060524.0,4.892129421234131
2017-04-06,6.076920032501221,5.97435998916626,5.97435998916626,6.012819766998291,9148072.0,4.907825946807861
2017-04-07,6.044869899749756,5.967949867248535,6.019229888916016,5.980770111083984,7088959.0,4.88166618347168
2017-04-10,6.0,5.916669845581055,5.993589878082275,5.9359002113342285,7699915.0,4.8450422286987305
2017-04-11,5.987180233001709,5.871789932250977,5.916669845581055,5.987180233001709,6531657.0,4.886897563934326
2017-04-12,5.987180233001709,5.916669845581055,5.961540222167969,5.929490089416504,7180435.0,4.839809894561768
2017-04-13,5.955130100250244,5.897439956665039,5.929490089416504,5.942309856414795,5870086.0,4.850273609161377
2017-04-14,5.942309856414795,5.833330154418945,5.942309856414795,5.846149921417236,7025728.0,4.771785259246826
2017-04-17,5.865379810333252,5.756410121917725,5.833330154418945,5.8140997886657715,6680191.0,4.745625019073486
2017-04-18,5.826920032501221,5.711540222167969,5.807690143585205,5.711540222167969,7095076.0,4.66191291809082
2017-04-19,5.737180233001709,5.557690143585205,5.717949867248535,5.628200054168701,8438504.0,4.593888759613037
2017-04-20,5.666669845581055,5.538459777832031,5.634610176086426,5.615379810333252,6226616.0,4.583424091339111
2017-04-21,5.653850078582764,5.576920032501221,5.653850078582764,5.6089701652526855,4128064.0,4.578193187713623
2017-04-24,5.647439956665039,5.4487199783325195,5.615379810333252,5.461540222167969,7423707.0,4.45785665512085
2017-04-25,5.544869899749756,5.442309856414795,5.5,5.4487199783325195,4208979.0,4.447392463684082
2017-04-26,5.47435998916626,5.416669845581055,5.461540222167969,5.4359002113342285,4512679.0,4.436928749084473
2017-04-27,5.4359002113342285,5.243589878082275,5.4359002113342285,5.403850078582764,7204078.0,4.410768508911133
2017-04-28,5.532050132751465,5.410260200500488,5.423079967498779,5.493589878082275,6336654.0,4.484016418457031
2017-05-02,5.557690143585205,5.467949867248535,5.493589878082275,5.519229888916016,6969760.0,4.504944324493408
2017-05-03,5.52564001083374,5.416669845581055,5.512819766998291,5.512819766998291,11273343.0,4.4997124671936035
2017-05-04,5.512819766998291,5.4359002113342285,5.506410121917725,5.467949867248535,6503551.0,4.463088512420654
2017-05-05,5.480770111083984,5.384610176086426,5.461540222167969,5.384610176086426,4762686.0,4.395064353942871
2017-05-08,5.461540222167969,5.3589701652526855,5.371789932250977,5.403850078582764,5916909.0,4.410768508911133
2017-05-09,5.403850078582764,5.3012800216674805,5.346149921417236,5.384610176086426,5660169.0,4.395064353942871
2017-05-10,5.423079967498779,5.27564001083374,5.378200054168701,5.282050132751465,4584164.0,4.311351776123047
2017-05-11,5.288459777832031,5.121789932250977,5.269229888916016,5.243589878082275,7239209.0,4.279959678649902
2017-05-12,5.256410121917725,5.153850078582764,5.25,5.1987199783325195,4787287.0,4.243335723876953
2017-05-15,5.243589878082275,5.192309856414795,5.217949867248535,5.211540222167969,3066225.0,4.2537994384765625
2017-05-16,5.320509910583496,5.166669845581055,5.205130100250244,5.320509910583496,6445442.0,4.342743873596191
2017-05-17,5.352560043334961,5.294869899749756,5.307690143585205,5.307690143585205,4740365.0,4.332280158996582
2017-05-18,5.326920032501221,5.256410121917725,5.27564001083374,5.282050132751465,3518849.0,4.311351776123047
2017-05-19,5.294869899749756,5.243589878082275,5.294869899749756,5.262819766998291,2350146.0,4.295655727386475
2017-05-22,5.269229888916016,5.134610176086426,5.243589878082275,5.160260200500488,4546977.0,4.211943626403809
2017-05-23,5.179490089416504,5.038459777832031,5.1410298347473145,5.0512800216674805,6038281.0,4.12299108505249
2017-05-24,5.083330154418945,4.980770111083984,5.0640997886657715,5.0640997886657715,4709867.0,4.133455276489258
2017-05-25,5.1410298347473145,4.967949867248535,5.0640997886657715,5.115379810333252,7697401.0,4.175311088562012
2017-05-26,5.147439956665039,5.083330154418945,5.128200054168701,5.1089701652526855,3744148.0,4.170079708099365
2017-05-31,5.22435998916626,5.160260200500488,5.179490089416504,5.166669845581055,7194729.0,4.217175006866455
2017-06-01,5.153850078582764,5.0,5.153850078582764,5.012819766998291,5731953.0,4.0915985107421875
2017-06-02,5.1089701652526855,4.987180233001709,5.012819766998291,5.102560043334961,3646294.0,4.164846897125244
2017-06-05,5.1410298347473145,5.1089701652526855,5.121789932250977,5.121789932250977,3403617.0,4.180543422698975
2017-06-06,5.173079967498779,5.1089701652526855,5.128200054168701,5.153850078582764,3426237.0,4.206711769104004
2017-06-07,5.262819766998291,5.1410298347473145,5.153850078582764,5.256410121917725,6823675.0,4.290423393249512
2017-06-08,5.262819766998291,5.217949867248535,5.256410121917725,5.22435998916626,4291678.0,4.264263153076172
2017-06-09,5.352560043334961,5.211540222167969,5.230770111083984,5.237180233001709,8224717.0,4.274727821350098
2017-06-12,5.237180233001709,5.173079967498779,5.1987199783325195,5.179490089416504,4742342.0,4.227639675140381
2017-06-13,5.256410121917725,5.1859002113342285,5.1859002113342285,5.243589878082275,5808519.0,4.279959678649902
2017-06-14,5.262819766998291,5.22435998916626,5.237180233001709,5.237180233001709,4139193.0,4.274727821350098
2017-06-15,5.3140997886657715,5.237180233001709,5.237180233001709,5.3012800216674805,5197489.0,4.327047348022461
2017-06-16,5.3012800216674805,5.25,5.288459777832031,5.27564001083374,3827062.0,4.306119441986084
2017-06-19,5.326920032501221,5.25,5.288459777832031,5.320509910583496,4287207.0,4.342743873596191
2017-06-20,5.217949867248535,5.147439956665039,5.217949867248535,5.173079967498779,4713681.0,4.326663970947266
2017-06-21,5.192309856414795,5.1410298347473145,5.179490089416504,5.166669845581055,3101620.0,4.321303367614746
2017-06-22,5.1859002113342285,5.1089701652526855,5.166669845581055,5.1089701652526855,3787836.0,4.273044109344482
2017-06-23,5.1410298347473145,5.012819766998291,5.128200054168701,5.096149921417236,3862984.0,4.2623209953308105
2017-06-26,5.217949867248535,5.096149921417236,5.115379810333252,5.217949867248535,5740693.0,4.364192962646484
2017-06-27,5.230770111083984,5.1859002113342285,5.217949867248535,5.22435998916626,3622290.0,4.369553565979004
2017-06-28,5.217949867248535,5.179490089416504,5.205130100250244,5.1859002113342285,3263398.0,4.337386608123779
2017-06-29,5.237180233001709,5.1859002113342285,5.1859002113342285,5.230770111083984,3108948.0,4.37491512298584
2017-06-30,5.25,5.192309856414795,5.211540222167969,5.25,3603188.0,4.390998840332031
2017-07-03,5.294869899749756,5.230770111083984,5.237180233001709,5.294869899749756,4007693.0,4.428527355194092
2017-07-04,5.294869899749756,5.230770111083984,5.294869899749756,5.262819766998291,3070156.0,4.401721000671387
2017-07-05,5.3140997886657715,5.256410121917725,5.269229888916016,5.307690143585205,3513636.0,4.439249515533447
2017-07-06,5.307690143585205,5.243589878082275,5.294869899749756,5.288459777832031,3340841.0,4.423165798187256
2017-07-07,5.288459777832031,5.243589878082275,5.269229888916016,5.288459777832031,3510095.0,4.423165798187256
2017-07-10,5.294869899749756,5.25,5.27564001083374,5.27564001083374,3459473.0,4.4124436378479
2017-07-11,5.333330154418945,5.243589878082275,5.243589878082275,5.3012800216674805,7061804.0,4.433887958526611
2017-07-12,5.3910298347473145,5.25,5.3140997886657715,5.288459777832031,10641992.0,4.423165798187256
2017-07-13,5.294869899749756,5.230770111083984,5.262819766998291,5.27564001083374,5514222.0,4.4124436378479
2017-07-14,5.294869899749756,5.25,5.288459777832031,5.282050132751465,2538857.0,4.417805194854736
2017-07-17,5.256410121917725,4.955130100250244,5.256410121917725,4.967949867248535,7940337.0,4.155097007751465
2017-07-18,5.044869899749756,4.871789932250977,4.987180233001709,5.044869899749756,3831057.0,4.2194318771362305
2017-07-19,5.166669845581055,5.006410121917725,5.038459777832031,5.153850078582764,4712853.0,4.310580730438232
2017-07-20,5.1859002113342285,5.128200054168701,5.128200054168701,5.160260200500488,3348820.0,4.315942287445068
2017-07-21,5.282050132751465,5.128200054168701,5.134610176086426,5.243589878082275,6172854.0,4.3856377601623535
2017-07-24,5.429490089416504,5.237180233001709,5.256410121917725,5.397439956665039,13365585.0,4.514314651489258
2017-07-25,5.378200054168701,5.282050132751465,5.371789932250977,5.339739799499512,6812640.0,4.466055393218994
2017-07-26,5.3589701652526855,5.27564001083374,5.339739799499512,5.352560043334961,5265276.0,4.47677755355835
2017-07-27,5.397439956665039,5.3140997886657715,5.346149921417236,5.365379810333252,6670042.0,4.487500190734863
2017-07-28,5.352560043334961,5.3012800216674805,5.352560043334961,5.320509910583496,4089914.0,4.449971675872803
2017-07-31,5.423079967498779,5.326920032501221,5.333330154418945,5.384610176086426,6009857.0,4.503584384918213
2017-08-01,5.461540222167969,5.371789932250977,5.371789932250977,5.403850078582764,7877784.0,4.519676208496094
2017-08-02,5.429490089416504,5.282050132751465,5.3910298347473145,5.294869899749756,5577000.0,4.428527355194092
2017-08-03,5.352560043334961,5.294869899749756,5.294869899749756,5.346149921417236,5023302.0,4.47141695022583
2017-08-04,5.3589701652526855,5.288459777832031,5.346149921417236,5.294869899749756,5937302.0,4.428527355194092
2017-08-07,5.333330154418945,5.282050132751465,5.288459777832031,5.326920032501221,2538439.0,4.4553327560424805
2017-08-08,5.339739799499512,5.3012800216674805,5.3140997886657715,5.333330154418945,2338748.0,4.460694313049316
2017-08-09,5.333330154418945,5.262819766998291,5.333330154418945,5.288459777832031,3734796.0,4.423165798187256
2017-08-10,5.294869899749756,5.160260200500488,5.269229888916016,5.1859002113342285,6371166.0,4.337386608123779
2017-08-11,5.192309856414795,5.070509910583496,5.1410298347473145,5.096149921417236,4525419.0,4.2623209953308105
2017-08-14,5.173079967498779,5.096149921417236,5.102560043334961,5.153850078582764,4580231.0,4.310580730438232
2017-08-15,5.262819766998291,5.147439956665039,5.153850078582764,5.22435998916626,5737057.0,4.369553565979004
2017-08-16,5.256410121917725,5.205130100250244,5.217949867248535,5.25,4417896.0,4.390998840332031
2017-08-17,5.27564001083374,5.22435998916626,5.25,5.25,3712001.0,4.390998840332031
2017-08-18,5.3589701652526855,5.269229888916016,5.282050132751465,5.307690143585205,7656381.0,4.439249515533447
2017-08-21,5.352560043334961,5.294869899749756,5.3012800216674805,5.352560043334961,4846032.0,4.47677755355835
2017-08-22,5.378200054168701,5.307690143585205,5.378200054168701,5.326920032501221,3687978.0,4.4553327560424805
2017-08-23,5.339739799499512,5.27564001083374,5.320509910583496,5.307690143585205,3077101.0,4.439249515533447
2017-08-24,5.320509910583496,5.282050132751465,5.307690143585205,5.294869899749756,3936142.0,4.428527355194092
2017-08-25,5.3589701652526855,5.282050132751465,5.294869899749756,5.352560043334961,7428961.0,4.47677755355835
2017-08-28,5.423079967498779,5.352560043334961,5.365379810333252,5.397439956665039,7218188.0,4.514314651489258
2017-08-29,5.4359002113342285,5.333330154418945,5.4359002113342285,5.346149921417236,7420423.0,4.47141695022583
2017-08-30,5.378200054168701,5.326920032501221,5.346149921417236,5.3589701652526855,4729115.0,4.4821391105651855
2017-08-31,5.410260200500488,5.346149921417236,5.371789932250977,5.3910298347473145,5230903.0,4.508953094482422
2017-09-01,5.47435998916626,5.378200054168701,5.384610176086426,5.467949867248535,8791142.0,4.5732879638671875
2017-09-04,5.467949867248535,5.416669845581055,5.442309856414795,5.461540222167969,6685863.0,4.56792688369751
2017-09-05,5.455130100250244,5.397439956665039,5.455130100250244,5.410260200500488,5124169.0,4.5250372886657715
2017-09-06,5.416669845581055,5.3589701652526855,5.397439956665039,5.410260200500488,5155132.0,4.5250372886657715
2017-09-07,5.461540222167969,5.378200054168701,5.397439956665039,5.384610176086426,5752188.0,4.503584384918213
2017-09-08,5.423079967498779,5.3589701652526855,5.397439956665039,5.384610176086426,3575045.0,4.503584384918213
2017-09-11,5.442309856414795,5.371789932250977,5.371789932250977,5.4359002113342285,3665661.0,4.546482086181641
2017-09-12,5.461540222167969,5.384610176086426,5.4359002113342285,5.4487199783325195,6298237.0,4.557204246520996
2017-09-13,5.666669845581055,5.512819766998291,5.576920032501221,5.532050132751465,18954648.0,4.626899719238281
2017-09-14,5.5512800216674805,5.4487199783325195,5.5,5.461540222167969,8754036.0,4.56792688369751
2017-09-15,5.467949867248535,5.397439956665039,5.455130100250244,5.4359002113342285,6051024.0,4.546482086181641
2017-09-18,5.480770111083984,5.410260200500488,5.429490089416504,5.480770111083984,4423364.0,4.584010124206543
2017-09-19,5.487180233001709,5.403850078582764,5.47435998916626,5.423079967498779,7103904.0,4.535759449005127
2017-09-20,5.480770111083984,5.397439956665039,5.410260200500488,5.467949867248535,5344491.0,4.5732879638671875
2017-09-21,5.538459777832031,5.4487199783325195,5.461540222167969,5.506410121917725,8585928.0,4.60545539855957
2017-09-22,5.52564001083374,5.442309856414795,5.493589878082275,5.47435998916626,4769483.0,4.578649520874023
2017-09-25,5.487180233001709,5.352560043334961,5.455130100250244,5.371789932250977,4675238.0,4.492861747741699
2017-09-26,5.410260200500488,5.333330154418945,5.397439956665039,5.371789932250977,4441836.0,4.492861747741699
2017-09-27,5.3910298347473145,5.352560043334961,5.378200054168701,5.3589701652526855,3034360.0,4.4821391105651855
2017-09-28,5.3910298347473145,5.346149921417236,5.3589701652526855,5.352560043334961,2221633.0,4.47677755355835
2017-09-29,5.410260200500488,5.352560043334961,5.352560043334961,5.397439956665039,4027514.0,4.514314651489258
2017-10-09,5.47435998916626,5.416669845581055,5.4487199783325195,5.467949867248535,6042934.0,4.5732879638671875
2017-10-10,5.5,5.4487199783325195,5.467949867248535,5.5,4285965.0,4.600094318389893
2017-10-11,5.532050132751465,5.467949867248535,5.5,5.493589878082275,4485873.0,4.594732761383057
2017-10-12,5.5,5.410260200500488,5.493589878082275,5.442309856414795,4861576.0,4.551843166351318
2017-10-13,5.442309856414795,5.3910298347473145,5.429490089416504,5.4359002113342285,6310471.0,4.546482086181641
2017-10-16,5.4359002113342285,5.3012800216674805,5.4359002113342285,5.3140997886657715,6438588.0,4.444610595703125
2017-10-17,5.346149921417236,5.288459777832031,5.307690143585205,5.326920032501221,2705857.0,4.4553327560424805
2017-10-18,5.333330154418945,5.256410121917725,5.326920032501221,5.262819766998291,3279010.0,4.401721000671387
2017-10-19,5.269229888916016,5.160260200500488,5.262819766998291,5.1859002113342285,3948890.0,4.337386608123779
2017-10-20,5.25,5.166669845581055,5.1987199783325195,5.243589878082275,2235344.0,4.3856377601623535
2017-10-23,5.269229888916016,5.22435998916626,5.237180233001709,5.269229888916016,2471054.0,4.407082557678223
2017-10-24,5.269229888916016,5.205130100250244,5.243589878082275,5.230770111083984,2562800.0,4.37491512298584
2017-10-25,5.262819766998291,5.211540222167969,5.217949867248535,5.25,1854989.0,4.390998840332031
2017-10-26,5.294869899749756,5.22435998916626,5.243589878082275,5.27564001083374,3803779.0,4.4124436378479
2017-10-27,5.294869899749756,5.25,5.288459777832031,5.262819766998291,4186927.0,4.401721000671387
2017-10-30,5.282050132751465,5.089739799499512,5.256410121917725,5.096149921417236,7394400.0,4.2623209953308105
2017-10-31,5.134610176086426,5.076920032501221,5.115379810333252,5.128200054168701,5443050.0,4.289127349853516
2017-11-01,5.160260200500488,5.115379810333252,5.1410298347473145,5.153850078582764,7263648.0,4.310580730438232
2017-11-02,5.153850078582764,5.083330154418945,5.153850078582764,5.096149921417236,5100265.0,4.2623209953308105
2017-11-03,5.1089701652526855,4.987180233001709,5.096149921417236,5.02564001083374,5816665.0,4.203348159790039
2017-11-06,5.057690143585205,4.993589878082275,5.038459777832031,5.0512800216674805,3464062.0,4.224793434143066
2017-11-07,5.057690143585205,5.032050132751465,5.0512800216674805,5.0512800216674805,5059392.0,4.224793434143066
2017-11-08,5.121789932250977,5.032050132751465,5.044869899749756,5.102560043334961,5743865.0,4.2676825523376465
2017-11-09,5.27564001083374,5.153850078582764,5.153850078582764,5.192309856414795,11828191.0,4.342747688293457
2017-11-10,5.166669845581055,5.121789932250977,5.153850078582764,5.1410298347473145,7985014.0,4.299858570098877
2017-11-13,5.147439956665039,5.089739799499512,5.134610176086426,5.102560043334961,5090518.0,4.2676825523376465
2017-11-14,5.121789932250977,5.057690143585205,5.102560043334961,5.089739799499512,3755973.0,4.256960391998291
2017-11-15,5.102560043334961,5.032050132751465,5.089739799499512,5.038459777832031,3803740.0,4.214070796966553
2017-11-16,5.057690143585205,5.019229888916016,5.038459777832031,5.032050132751465,2567073.0,4.208709716796875
2017-11-17,5.044869899749756,4.884610176086426,5.038459777832031,4.897439956665039,4793568.0,4.096124172210693
2017-11-20,4.9359002113342285,4.820509910583496,4.910260200500488,4.916669845581055,3748163.0,4.112207889556885
2017-11-21,4.967949867248535,4.8589701652526855,4.903850078582764,4.961540222167969,6097845.0,4.149736404418945
2017-11-22,5.019229888916016,4.929490089416504,5.006410121917725,4.967949867248535,5414833.0,4.155097007751465
2017-11-23,4.97435998916626,4.878200054168701,4.942309856414795,4.884610176086426,3705012.0,4.08539342880249
2017-11-24,4.916669845581055,4.871789932250977,4.871789932250977,4.903850078582764,2241141.0,4.101485729217529
2017-11-27,4.8910298347473145,4.846149921417236,4.8910298347473145,4.8589701652526855,2009039.0,4.063949108123779
2017-11-28,4.929490089416504,4.846149921417236,4.846149921417236,4.929490089416504,3465477.0,4.122930526733398
2017-11-29,4.955130100250244,4.839739799499512,4.942309856414795,4.942309856414795,5313325.0,4.133652687072754
2017-11-30,4.955130100250244,4.884610176086426,4.923079967498779,4.903850078582764,2532504.0,4.101485729217529
2017-12-01,4.9359002113342285,4.884610176086426,4.903850078582764,4.929490089416504,3162377.0,4.122930526733398
2017-12-04,4.916669845581055,4.839739799499512,4.916669845581055,4.846149921417236,3360180.0,4.053226470947266
2017-12-05,4.8589701652526855,4.762819766998291,4.852560043334961,4.788459777832031,3846960.0,4.004975318908691
2017-12-06,4.8012800216674805,4.730770111083984,4.794869899749756,4.794869899749756,2044258.0,4.010336875915527
2017-12-07,4.807690143585205,4.77564001083374,4.782050132751465,4.782050132751465,1358020.0,3.9996144771575928
2017-12-08,4.846149921417236,4.75,4.782050132751465,4.826920032501221,2702564.0,4.037143230438232
2017-12-11,4.8589701652526855,4.820509910583496,4.833330154418945,4.8589701652526855,2390495.0,4.063949108123779
2017-12-12,4.8589701652526855,4.782050132751465,4.846149921417236,4.788459777832031,2267343.0,4.004975318908691
2017-12-13,4.8140997886657715,4.77564001083374,4.788459777832031,4.8012800216674805,2407317.0,4.015697956085205
2017-12-14,4.865379810333252,4.769229888916016,4.788459777832031,4.8589701652526855,4914485.0,4.063949108123779
2017-12-15,5.038459777832031,4.846149921417236,4.8589701652526855,4.955130100250244,12381194.0,4.144375324249268
2017-12-18,4.942309856414795,4.820509910583496,4.923079967498779,4.852560043334961,6473034.0,4.058588027954102
2017-12-19,4.865379810333252,4.839739799499512,4.839739799499512,4.865379810333252,3135542.0,4.069310188293457
2017-12-20,4.897439956665039,4.839739799499512,4.8589701652526855,4.865379810333252,3355516.0,4.069310188293457
2017-12-21,4.852560043334961,4.782050132751465,4.846149921417236,4.826920032501221,3120572.0,4.037143230438232
2017-12-22,4.8589701652526855,4.794869899749756,4.820509910583496,4.820509910583496,2264185.0,4.0317816734313965
2017-12-25,4.826920032501221,4.743589878082275,4.826920032501221,4.756410121917725,3104868.0,3.9781696796417236
2017-12-26,4.782050132751465,4.737180233001709,4.75,4.77564001083374,2548564.0,3.994253158569336
2017-12-27,4.788459777832031,4.743589878082275,4.77564001083374,4.743589878082275,2935297.0,3.967446804046631
2017-12-28,4.788459777832031,4.75,4.756410121917725,4.77564001083374,1799547.0,3.994253158569336
2017-12-29,4.8012800216674805,4.762819766998291,4.769229888916016,4.788459777832031,2189268.0,4.004975318908691
2018-01-02,4.846149921417236,4.782050132751465,4.788459777832031,4.839739799499512,2437198.0,4.04786491394043
2018-01-03,4.871789932250977,4.820509910583496,4.846149921417236,4.846149921417236,3964658.0,4.053226470947266
2018-01-04,4.852560043334961,4.8140997886657715,4.846149921417236,4.839739799499512,4130956.0,4.04786491394043
2018-01-05,4.865379810333252,4.820509910583496,4.839739799499512,4.852560043334961,4288494.0,4.058588027954102
2018-01-08,4.865379810333252,4.833330154418945,4.8589701652526855,4.8589701652526855,3837936.0,4.063949108123779
2018-01-09,4.878200054168701,4.846149921417236,4.8589701652526855,4.865379810333252,3275556.0,4.069310188293457
2018-01-10,4.865379810333252,4.8012800216674805,4.852560043334961,4.820509910583496,3827653.0,4.0317816734313965
2018-01-11,4.865379810333252,4.8012800216674805,4.820509910583496,4.8589701652526855,3615421.0,4.063949108123779
2018-01-12,4.865379810333252,4.833330154418945,4.846149921417236,4.8589701652526855,2831927.0,4.063949108123779
2018-01-15,4.8589701652526855,4.737180233001709,4.8589701652526855,4.75,4444193.0,3.972808361053467
2018-01-16,4.77564001083374,4.730770111083984,4.75,4.762819766998291,2991638.0,3.9835307598114014
2018-01-17,4.77564001083374,4.717949867248535,4.762819766998291,4.762819766998291,3246228.0,3.9835307598114014
2018-01-18,4.769229888916016,4.730770111083984,4.762819766998291,4.756410121917725,2700517.0,3.9781696796417236
2018-01-19,4.794869899749756,4.743589878082275,4.762819766998291,4.77564001083374,3766992.0,3.994253158569336
2018-01-22,4.833330154418945,4.756410121917725,4.782050132751465,4.820509910583496,3281538.0,4.0317816734313965
2018-01-23,4.820509910583496,4.788459777832031,4.820509910583496,4.8140997886657715,3619747.0,4.0264201164245605
2018-01-24,4.833330154418945,4.788459777832031,4.8012800216674805,4.833330154418945,3522760.0,4.04250431060791
2018-01-25,4.852560043334961,4.8140997886657715,4.839739799499512,4.833330154418945,3462544.0,4.04250431060791
2018-01-26,4.846149921417236,4.807690143585205,4.839739799499512,4.820509910583496,2509969.0,4.0317816734313965
2018-01-29,4.833330154418945,4.737180233001709,4.820509910583496,4.756410121917725,3911158.0,3.9781696796417236
2018-01-30,4.839739799499512,4.75,4.756410121917725,4.782050132751465,3561916.0,3.9996144771575928
2018-01-31,4.788459777832031,4.6987199783325195,4.788459777832031,4.717949867248535,4197159.0,3.94600248336792
2018-02-01,4.75,4.538459777832031,4.711540222167969,4.544869899749756,6407876.0,3.801241397857666
2018-02-02,4.538459777832031,4.455130100250244,4.487180233001709,4.493589878082275,3541675.0,3.758352041244507
2018-02-05,4.5,4.429490089416504,4.455130100250244,4.493589878082275,2665104.0,3.758352041244507
2018-02-06,4.455130100250244,4.230770111083984,4.4487199783325195,4.237180233001709,5536611.0,3.543895721435547
2018-02-07,4.326920032501221,4.179490089416504,4.307690143585205,4.243589878082275,4883595.0,3.5492568016052246
2018-02-08,4.307690143585205,4.217949867248535,4.25,4.294869899749756,2905687.0,3.592146396636963
2018-02-09,4.243589878082275,4.089739799499512,4.237180233001709,4.1410298347473145,3796091.0,3.463477373123169
2018-02-12,4.237180233001709,4.134610176086426,4.153850078582764,4.211540222167969,2320760.0,3.5224509239196777
2018-02-13,4.256410121917725,4.205130100250244,4.211540222167969,4.230770111083984,2493231.0,3.538534641265869
2018-02-14,4.25,4.217949867248535,4.243589878082275,4.237180233001709,1704538.0,3.543895721435547
2018-02-22,4.288459777832031,4.25,4.25,4.282050132751465,1899432.0,3.5814242362976074
2018-02-23,4.294869899749756,4.256410121917725,4.282050132751465,4.27564001083374,2352519.0,3.5760626792907715
2018-02-26,4.365379810333252,4.282050132751465,4.294869899749756,4.3589701652526855,3937004.0,3.645758628845215
2018-02-27,4.365379810333252,4.3140997886657715,4.3589701652526855,4.326920032501221,2636712.0,3.618952512741089
2018-02-28,4.333330154418945,4.282050132751465,4.307690143585205,4.326920032501221,2086640.0,3.618952512741089
2018-03-01,4.3910298347473145,4.294869899749756,4.3140997886657715,4.378200054168701,3308789.0,3.661842107772827
2018-03-02,4.467949867248535,4.365379810333252,4.384610176086426,4.397439956665039,3430547.0,3.677933931350708
2018-03-05,4.410260200500488,4.365379810333252,4.384610176086426,4.403850078582764,2323777.0,3.683295488357544
2018-03-06,4.4359002113342285,4.371789932250977,4.410260200500488,4.4359002113342285,2964575.0,3.710101366043091
2018-03-07,4.429490089416504,4.378200054168701,4.410260200500488,4.384610176086426,2072102.0,3.667203664779663
2018-03-08,4.410260200500488,4.378200054168701,4.378200054168701,4.410260200500488,2008465.0,3.688656806945801
2018-03-09,4.4487199783325195,4.397439956665039,4.410260200500488,4.442309856414795,2816009.0,3.7154624462127686
2018-03-12,4.506410121917725,4.4359002113342285,4.4487199783325195,4.5,4597596.0,3.7637133598327637
2018-03-13,4.519229888916016,4.467949867248535,4.487180233001709,4.47435998916626,3317528.0,3.7422685623168945
2018-03-14,4.480770111083984,4.4359002113342285,4.480770111083984,4.4487199783325195,2929843.0,3.7208235263824463
2018-03-15,4.442309856414795,4.378200054168701,4.416669845581055,4.397439956665039,2222379.0,3.677933931350708
2018-03-16,4.480770111083984,4.3910298347473145,4.403850078582764,4.467949867248535,5260644.0,3.7369072437286377
2018-03-19,4.512819766998291,4.4359002113342285,4.47435998916626,4.5,4003006.0,3.7637133598327637
2018-03-20,4.493589878082275,4.416669845581055,4.480770111083984,4.47435998916626,2172816.0,3.7422685623168945
2018-03-21,4.538459777832031,4.455130100250244,4.480770111083984,4.47435998916626,3623792.0,3.7422685623168945
2018-03-22,4.544869899749756,4.423079967498779,4.493589878082275,4.52564001083374,4184136.0,3.785158157348633
2018-03-23,4.461540222167969,4.211540222167969,4.442309856414795,4.256410121917725,6192468.0,3.5599794387817383
2018-03-26,4.3140997886657715,4.179490089416504,4.27564001083374,4.294869899749756,2635247.0,3.592146396636963
2018-03-27,4.576920032501221,4.3012800216674805,4.3012800216674805,4.410260200500488,6148523.0,3.688656806945801
2018-03-28,4.397439956665039,4.3140997886657715,4.346149921417236,4.3589701652526855,3572868.0,3.645758628845215
2018-03-29,4.403850078582764,4.346149921417236,4.371789932250977,4.378200054168701,1979328.0,3.661842107772827
2018-03-30,4.461540222167969,4.3910298347473145,4.3910298347473145,4.4487199783325195,2921872.0,3.7208235263824463
2018-04-02,4.519229888916016,4.429490089416504,4.442309856414795,4.4487199783325195,3023749.0,3.7208235263824463
2018-04-03,4.410260200500488,4.352560043334961,4.410260200500488,4.365379810333252,2557254.0,3.6511194705963135
2018-04-04,4.397439956665039,4.3589701652526855,4.384610176086426,4.371789932250977,1803048.0,3.6564807891845703
2018-04-09,4.371789932250977,4.3012800216674805,4.333330154418945,4.3589701652526855,1808508.0,3.645758628845215
2018-04-10,4.397439956665039,4.326920032501221,4.3589701652526855,4.397439956665039,2337075.0,3.677933931350708
2018-04-11,4.461540222167969,4.397439956665039,4.416669845581055,4.455130100250244,4369319.0,3.7261850833892822
2018-04-12,4.455130100250244,4.378200054168701,4.442309856414795,4.397439956665039,3950035.0,3.677933931350708
2018-04-13,4.423079967498779,4.3589701652526855,4.410260200500488,4.371789932250977,2785536.0,3.6564807891845703
2018-04-16,4.371789932250977,4.307690143585205,4.3589701652526855,4.339739799499512,3251976.0,3.6296744346618652
2018-04-17,4.3589701652526855,4.269229888916016,4.3589701652526855,4.288459777832031,1955772.0,3.586784839630127
2018-04-18,4.4487199783325195,4.307690143585205,4.416669845581055,4.378200054168701,6045285.0,3.661842107772827
2018-04-19,4.442309856414795,4.346149921417236,4.346149921417236,4.410260200500488,4113876.0,3.688656806945801
2018-04-20,4.423079967498779,4.326920032501221,4.416669845581055,4.333330154418945,2316225.0,3.6243138313293457
2018-04-23,4.3589701652526855,4.294869899749756,4.339739799499512,4.326920032501221,1655160.0,3.618952512741089
2018-04-24,4.423079967498779,4.326920032501221,4.339739799499512,4.416669845581055,4055893.0,3.6940174102783203
2018-04-25,4.442309856414795,4.3910298347473145,4.3910298347473145,4.429490089416504,3960205.0,3.704740047454834
2018-04-26,4.442309856414795,4.339739799499512,4.442309856414795,4.365379810333252,2558081.0,3.6511194705963135
2018-04-27,4.4359002113342285,4.339739799499512,4.371789932250977,4.4359002113342285,2854001.0,3.710101366043091
2018-05-02,4.615379810333252,4.493589878082275,4.493589878082275,4.538459777832031,8559798.0,3.7958805561065674
2018-05-03,4.647439956665039,4.512819766998291,4.544869899749756,4.628200054168701,6526977.0,3.8709375858306885
2018-05-04,4.6410298347473145,4.589739799499512,4.6089701652526855,4.596149921417236,4243538.0,3.8441312313079834
2018-05-07,4.679490089416504,4.602560043334961,4.6089701652526855,4.679490089416504,5172674.0,3.913835287094116
2018-05-08,4.692309856414795,4.6410298347473145,4.673079967498779,4.666669845581055,3241215.0,3.9031124114990234
2018-05-09,4.679490089416504,4.615379810333252,4.666669845581055,4.660260200500488,3888295.0,3.897752046585083
2018-05-10,4.673079967498779,4.615379810333252,4.660260200500488,4.660260200500488,2981161.0,3.897752046585083
2018-05-11,4.6859002113342285,4.634610176086426,4.660260200500488,4.6410298347473145,2456642.0,3.8816676139831543
2018-05-14,4.679490089416504,4.628200054168701,4.6410298347473145,4.6410298347473145,2609945.0,3.8816676139831543
2018-05-15,4.692309856414795,4.634610176086426,4.6410298347473145,4.692309856414795,3027576.0,3.924557685852051
2018-05-16,4.782050132751465,4.666669845581055,4.6859002113342285,4.743589878082275,5944755.0,3.967446804046631
2018-05-17,4.737180233001709,4.673079967498779,4.730770111083984,4.6987199783325195,4045856.0,3.9299187660217285
2018-05-18,4.730770111083984,4.673079967498779,4.679490089416504,4.717949867248535,2278692.0,3.94600248336792
2018-05-21,4.762819766998291,4.6987199783325195,4.743589878082275,4.730770111083984,3648593.0,3.9567248821258545
2018-05-22,4.743589878082275,4.705130100250244,4.737180233001709,4.737180233001709,2640320.0,3.9620859622955322
2018-05-23,5.0512800216674805,4.762819766998291,4.8910298347473145,4.794869899749756,24662036.0,4.010336875915527
2018-05-24,4.730770111083984,4.615379810333252,4.72435998916626,4.621789932250977,17445762.0,3.8655760288238525
2018-05-25,4.6410298347473145,4.557690143585205,4.634610176086426,4.570509910583496,6436917.0,3.8226864337921143
2018-05-28,4.615379810333252,4.52564001083374,4.570509910583496,4.602560043334961,5076982.0,3.8494927883148193
2018-05-29,4.666669845581055,4.570509910583496,4.589739799499512,4.660260200500488,6160156.0,3.897752046585083
2018-05-30,4.692309856414795,4.576920032501221,4.653850078582764,4.647439956665039,7791075.0,3.8870291709899902
2018-05-31,4.8589701652526855,4.6859002113342285,4.6859002113342285,4.8012800216674805,10700904.0,4.015697956085205
2018-06-01,4.833330154418945,4.730770111083984,4.782050132751465,4.788459777832031,6694165.0,4.004975318908691
2018-06-04,4.833330154418945,4.756410121917725,4.794869899749756,4.8140997886657715,4300280.0,4.0264201164245605
2018-06-05,4.839739799499512,4.782050132751465,4.833330154418945,4.807690143585205,4431529.0,4.021059513092041
2018-06-06,4.820509910583496,4.6987199783325195,4.807690143585205,4.75,6232418.0,3.972808361053467
2018-06-07,4.724999904632568,4.625,4.658329963684082,4.63332986831665,2911716.0,3.955294370651245
2018-06-08,4.658329963684082,4.433330059051514,4.599999904632568,4.625,5919420.0,3.94818377494812
2018-06-11,4.625,4.5,4.583330154418945,4.550000190734863,3465339.0,3.8841593265533447
2018-06-12,4.599999904632568,4.49167013168335,4.558330059051514,4.574999809265137,1912946.0,3.905500650405884
2018-06-13,4.574999809265137,4.49167013168335,4.574999809265137,4.49167013168335,1654116.0,3.834365129470825
2018-06-14,4.50832986831665,4.333330154418945,4.466670036315918,4.375,4045654.0,3.7347683906555176
2018-06-15,4.400000095367432,4.233329772949219,4.358329772949219,4.24167013168335,3330997.0,3.6209497451782227
2018-06-19,4.216670036315918,3.8166699409484863,4.216670036315918,3.9000000953674316,7396536.0,3.3292791843414307
2018-06-20,4.0,3.8833301067352295,3.891669988632202,3.9416699409484863,2764364.0,3.364851236343384
2018-06-21,4.016670227050781,3.916670083999634,3.950000047683716,3.958329916000366,3418020.0,3.379073143005371
2018-06-22,4.066669940948486,3.891669988632202,3.958329916000366,4.041669845581055,2361870.0,3.4502172470092773
2018-06-25,4.074999809265137,3.9916698932647705,4.066669940948486,4.0,2308428.0,3.414645195007324
2018-06-26,4.033329963684082,3.908329963684082,3.9916698932647705,4.025000095367432,3794208.0,3.4359867572784424
2018-06-27,4.050000190734863,3.950000047683716,4.033329963684082,4.025000095367432,2174895.0,3.4359867572784424
2018-06-28,4.041669845581055,3.966670036315918,4.025000095367432,4.016670227050781,2058944.0,3.4288761615753174
2018-06-29,4.11667013168335,3.983330011367798,4.00832986831665,4.099999904632568,2738323.0,3.500011444091797
2018-07-02,4.099999904632568,4.0,4.099999904632568,4.066669940948486,2296040.0,3.4715590476989746
2018-07-03,4.091670036315918,4.016670227050781,4.058330059051514,4.091670036315918,1719453.0,3.4929006099700928
2018-07-04,4.083330154418945,4.00832986831665,4.083330154418945,4.041669845581055,1540248.0,3.4502172470092773
2018-07-05,4.041669845581055,3.9416699409484863,4.025000095367432,3.950000047683716,1272711.0,3.371962070465088
2018-07-06,3.9749999046325684,3.791670083999634,3.958329916000366,3.9333300590515137,4204819.0,3.357731580734253
2018-07-09,4.016670227050781,3.916670083999634,3.9333300590515137,3.9916698932647705,2658444.0,3.40753436088562
2018-07-10,4.016670227050781,3.916670083999634,4.0,3.950000047683716,4158434.0,3.371962070465088
2018-07-11,3.891669988632202,3.75,3.891669988632202,3.791670083999634,4345686.0,3.236802101135254
2018-07-12,3.891669988632202,3.799999952316284,3.8083300590515137,3.875,4477815.0,3.3079376220703125
2018-07-13,3.891669988632202,3.8166699409484863,3.875,3.841670036315918,4240116.0,3.279484987258911
2018-07-16,3.9333300590515137,3.8083300590515137,3.8499999046325684,3.9333300590515137,4660191.0,3.357731580734253
2018-07-17,3.9416699409484863,3.8833301067352295,3.924999952316284,3.9333300590515137,3508795.0,3.357731580734253
2018-07-18,3.958329916000366,3.891669988632202,3.9333300590515137,3.916670083999634,4190430.0,3.3435096740722656
2018-07-19,3.916670083999634,3.791670083999634,3.916670083999634,3.825000047683716,4083156.0,3.265254497528076
2018-07-20,3.875,3.7583301067352295,3.825000047683716,3.8499999046325684,4284138.0,3.2865958213806152
2018-07-23,3.9000000953674316,3.8166699409484863,3.841670036315918,3.9000000953674316,5203849.0,3.3292791843414307
2018-07-24,4.0,3.875,3.891669988632202,3.9749999046325684,6031500.0,3.393303632736206
2018-07-25,4.0,3.950000047683716,3.966670036315918,3.9749999046325684,3332212.0,3.393303632736206
2018-07-26,4.066669940948486,3.958329916000366,3.9749999046325684,4.033329963684082,5643220.0,3.4430978298187256
2018-07-27,4.074999809265137,4.00832986831665,4.025000095367432,4.016670227050781,4001742.0,3.4288761615753174
2018-07-30,4.033329963684082,3.950000047683716,4.033329963684082,3.966670036315918,3053920.0,3.386192798614502
2018-07-31,4.016670227050781,3.9416699409484863,3.966670036315918,4.0,2690134.0,3.414645195007324
2018-08-01,4.066669940948486,3.983330011367798,4.0,4.0,6488264.0,3.414645195007324
2018-08-02,3.966670036315918,3.799999952316284,3.966670036315918,3.908329963684082,5146136.0,3.3363900184631348
2018-08-03,4.041669845581055,3.891669988632202,3.9000000953674316,3.983330011367798,5727574.0,3.4004147052764893
2018-08-06,4.033329963684082,3.8833301067352295,3.9916698932647705,3.958329916000366,4741048.0,3.379073143005371
2018-08-07,4.041669845581055,3.9000000953674316,3.9416699409484863,4.041669845581055,4557862.0,3.4502172470092773
2018-08-08,4.041669845581055,3.9000000953674316,4.025000095367432,3.916670083999634,5652913.0,3.3435096740722656
2018-08-09,4.016670227050781,3.908329963684082,3.908329963684082,4.0,5299195.0,3.414645195007324
2018-08-10,4.00832986831665,3.916670083999634,3.983330011367798,3.9749999046325684,4123726.0,3.393303632736206
2018-08-13,3.966670036315918,3.8666698932647705,3.9333300590515137,3.9416699409484863,3350740.0,3.364851236343384
2018-08-14,3.9749999046325684,3.9333300590515137,3.9333300590515137,3.958329916000366,1893060.0,3.379073143005371
2018-08-15,3.983330011367798,3.891669988632202,3.966670036315918,3.916670083999634,3008600.0,3.3435096740722656
2018-08-16,3.924999952316284,3.841670036315918,3.8666698932647705,3.8666698932647705,2400342.0,3.3008265495300293
2018-08-17,3.908329963684082,3.799999952316284,3.891669988632202,3.8166699409484863,2444540.0,3.258143424987793
2018-08-20,3.875,3.783329963684082,3.825000047683716,3.8666698932647705,3479701.0,3.3008265495300293
2018-08-21,3.9000000953674316,3.841670036315918,3.841670036315918,3.875,3224737.0,3.3079376220703125
2018-08-22,3.891669988632202,3.8083300590515137,3.875,3.825000047683716,3248389.0,3.265254497528076
2018-08-23,3.983330011367798,3.791670083999634,3.833329916000366,3.908329963684082,5951556.0,3.3363900184631348
2018-08-24,3.908329963684082,3.858330011367798,3.9000000953674316,3.9000000953674316,3564465.0,3.3292791843414307
2018-08-27,3.958329916000366,3.8833301067352295,3.891669988632202,3.958329916000366,4694030.0,3.379073143005371
2018-08-28,3.966670036315918,3.924999952316284,3.950000047683716,3.950000047683716,3693757.0,3.371962070465088
2018-08-29,3.950000047683716,3.9000000953674316,3.950000047683716,3.916670083999634,1675426.0,3.3435096740722656
2018-08-30,3.9416699409484863,3.858330011367798,3.924999952316284,3.8833301067352295,2028381.0,3.3150486946105957
2018-08-31,3.891669988632202,3.841670036315918,3.891669988632202,3.8499999046325684,1896495.0,3.2865958213806152
2018-09-03,3.858330011367798,3.8166699409484863,3.841670036315918,3.858330011367798,3248816.0,3.2937071323394775
2018-09-04,3.891669988632202,3.825000047683716,3.858330011367798,3.8666698932647705,4741150.0,3.3008265495300293
2018-09-05,3.858330011367798,3.799999952316284,3.858330011367798,3.8083300590515137,3183741.0,3.251024007797241
2018-09-06,3.825000047683716,3.7750000953674316,3.791670083999634,3.783329963684082,1858321.0,3.229682445526123
2018-09-07,3.833329916000366,3.766669988632202,3.783329963684082,3.783329963684082,2646864.0,3.229682445526123
2018-09-10,3.8083300590515137,3.766669988632202,3.791670083999634,3.7750000953674316,1960980.0,3.222571611404419
2018-09-11,3.783329963684082,3.733330011367798,3.766669988632202,3.75,2093602.0,3.2012298107147217
2018-09-12,3.7750000953674316,3.716670036315918,3.733330011367798,3.7583301067352295,1269879.0,3.208341121673584
2018-09-13,3.791670083999634,3.75,3.766669988632202,3.7750000953674316,1767226.0,3.222571611404419
2018-09-14,3.791670083999634,3.7583301067352295,3.7750000953674316,3.7750000953674316,1508258.0,3.222571611404419
2018-09-17,3.7583301067352295,3.716670036315918,3.7583301067352295,3.7249999046325684,1392022.0,3.1798882484436035
2018-09-18,3.8083300590515137,3.700000047683716,3.716670036315918,3.783329963684082,2122308.0,3.229682445526123
2018-09-19,3.833329916000366,3.7583301067352295,3.7583301067352295,3.8083300590515137,2657390.0,3.251024007797241
2018-09-20,3.8083300590515137,3.7583301067352295,3.799999952316284,3.766669988632202,2317525.0,3.2154603004455566
2018-09-21,3.841670036315918,3.7750000953674316,3.783329963684082,3.833329916000366,3639382.0,3.2723653316497803
2018-09-25,3.8499999046325684,3.799999952316284,3.825000047683716,3.825000047683716,2289142.0,3.265254497528076
2018-09-26,3.8666698932647705,3.8166699409484863,3.833329916000366,3.8499999046325684,2310301.0,3.2865958213806152
2018-09-27,3.8666698932647705,3.8166699409484863,3.8499999046325684,3.8166699409484863,1599018.0,3.258143424987793
2018-09-28,3.891669988632202,3.799999952316284,3.8166699409484863,3.8833301067352295,3588427.0,3.3150486946105957
2018-10-08,3.8833301067352295,3.791670083999634,3.825000047683716,3.799999952316284,3255804.0,3.243912935256958
2018-10-09,3.8499999046325684,3.783329963684082,3.799999952316284,3.841670036315918,2241801.0,3.279484987258911
2018-10-10,3.8833301067352295,3.799999952316284,3.858330011367798,3.825000047683716,2382840.0,3.265254497528076
2018-10-11,3.7249999046325684,3.458329916000366,3.608330011367798,3.5,5577102.0,2.9878146648406982
2018-10-12,3.5,3.375,3.483330011367798,3.5,2991468.0,2.9878146648406982
2018-10-15,3.516669988632202,3.4000000953674316,3.4749999046325684,3.4000000953674316,1977192.0,2.9024486541748047
2018-10-16,3.4333300590515137,3.341670036315918,3.4000000953674316,3.358330011367798,1521360.0,2.8668763637542725
2018-10-17,3.4333300590515137,3.3499999046325684,3.4000000953674316,3.4000000953674316,1349437.0,2.9024486541748047
2018-10-18,3.3833301067352295,3.325000047683716,3.375,3.325000047683716,1506483.0,2.83842396736145
2018-10-19,3.416670083999634,3.291670083999634,3.299999952316284,3.408329963684082,2810090.0,2.909559488296509
2018-10-22,3.5999999046325684,3.4000000953674316,3.408329963684082,3.541670083999634,4764757.0,3.0233867168426514
2018-10-23,3.549999952316284,3.458329916000366,3.533329963684082,3.4749999046325684,2139744.0,2.96647310256958
2018-10-24,3.533329963684082,3.450000047683716,3.4749999046325684,3.5,2625108.0,2.9878146648406982
2018-10-25,3.483330011367798,3.416670083999634,3.416670083999634,3.466670036315918,1825158.0,2.959362030029297
2018-10-26,3.533329963684082,3.458329916000366,3.483330011367798,3.4916698932647705,2439414.0,2.980703592300415
2018-10-29,3.4916698932647705,3.4416699409484863,3.466670036315918,3.466670036315918,1401283.0,2.959362030029297
2018-10-30,3.516669988632202,3.424999952316284,3.4749999046325684,3.5,2089044.0,2.9878146648406982
2018-10-31,3.541670083999634,3.4916698932647705,3.5250000953674316,3.5083301067352295,3451436.0,2.9949257373809814
2018-11-01,3.575000047683716,3.5,3.516669988632202,3.5083301067352295,2473482.0,2.9949257373809814
2018-11-02,3.591670036315918,3.541670083999634,3.549999952316284,3.583329916000366,3243146.0,3.058950185775757
2018-11-05,3.5999999046325684,3.541670083999634,3.583329916000366,3.583329916000366,3850651.0,3.058950185775757
2018-11-06,3.591670036315918,3.533329963684082,3.575000047683716,3.583329916000366,2322252.0,3.058950185775757
2018-11-07,3.608330011367798,3.5583300590515137,3.591670036315918,3.5666699409484863,1916316.0,3.0447280406951904
2018-11-08,3.5999999046325684,3.549999952316284,3.575000047683716,3.5583300590515137,1916478.0,3.0376086235046387
2018-11-09,3.583329916000366,3.533329963684082,3.5666699409484863,3.5583300590515137,1679256.0,3.0376086235046387
2018-11-12,3.6500000953674316,3.541670083999634,3.5583300590515137,3.641669988632202,3765433.0,3.108752727508545
2018-11-13,3.733330011367798,3.5999999046325684,3.5999999046325684,3.700000047683716,6699214.0,3.1585469245910645
2018-11-14,3.7750000953674316,3.700000047683716,3.700000047683716,3.716670036315918,4601414.0,3.1727774143218994
2018-11-15,3.766669988632202,3.700000047683716,3.700000047683716,3.766669988632202,4309232.0,3.2154603004455566
2018-11-16,3.825000047683716,3.7416698932647705,3.783329963684082,3.791670083999634,5101303.0,3.236802101135254
2018-11-19,3.8083300590515137,3.75,3.799999952316284,3.791670083999634,2630378.0,3.236802101135254
2018-11-20,3.783329963684082,3.666670083999634,3.7750000953674316,3.674999952316284,3051516.0,3.1372053623199463
2018-11-21,3.7249999046325684,3.6333301067352295,3.6500000953674316,3.708329916000366,2426604.0,3.1656577587127686
2018-11-22,3.733330011367798,3.6833300590515137,3.716670036315918,3.708329916000366,1376832.0,3.1656577587127686
2018-11-23,3.716670036315918,3.549999952316284,3.6916699409484863,3.5666699409484863,3720915.0,3.0447280406951904
2018-11-26,3.583329916000366,3.541670083999634,3.5583300590515137,3.5583300590515137,1693276.0,3.0376086235046387
2018-11-27,3.591670036315918,3.541670083999634,3.5666699409484863,3.5583300590515137,1624081.0,3.0376086235046387
2018-11-28,3.6166698932647705,3.516669988632202,3.583329916000366,3.608330011367798,2081086.0,3.080291748046875
2018-11-29,3.658329963684082,3.5583300590515137,3.6166698932647705,3.5999999046325684,2604380.0,3.073180675506592
2018-11-30,3.591670036315918,3.4916698932647705,3.575000047683716,3.5666699409484863,2889942.0,3.0447280406951904
2018-12-03,3.924999952316284,3.608330011367798,3.6333301067352295,3.733330011367798,14269875.0,3.1869993209838867
2018-12-04,3.7249999046325684,3.641669988632202,3.7249999046325684,3.700000047683716,9181479.0,3.1585469245910645
2018-12-05,3.6916699409484863,3.6166698932647705,3.6333301067352295,3.666670083999634,3599244.0,3.130094289779663
2018-12-06,3.658329963684082,3.591670036315918,3.658329963684082,3.5999999046325684,2732688.0,3.073180675506592
2018-12-07,3.625,3.583329916000366,3.6166698932647705,3.608330011367798,1713141.0,3.080291748046875
2018-12-10,3.608330011367798,3.541670083999634,3.583329916000366,3.583329916000366,1962981.0,3.058950185775757
2018-12-11,3.5999999046325684,3.549999952316284,3.583329916000366,3.583329916000366,1033058.0,3.058950185775757
2018-12-12,3.608330011367798,3.541670083999634,3.5999999046325684,3.583329916000366,1537440.0,3.058950185775757
2018-12-13,3.6333301067352295,3.549999952316284,3.575000047683716,3.608330011367798,2542917.0,3.080291748046875
2018-12-14,3.608330011367798,3.4749999046325684,3.5999999046325684,3.5,2778840.0,2.9878146648406982
2018-12-17,3.541670083999634,3.4333300590515137,3.483330011367798,3.541670083999634,3332847.0,3.0233867168426514
2018-12-18,3.541670083999634,3.466670036315918,3.4916698932647705,3.533329963684082,2396658.0,3.0162670612335205
2018-12-19,3.5583300590515137,3.4916698932647705,3.533329963684082,3.4916698932647705,1221883.0,2.980703592300415
2018-12-20,3.5250000953674316,3.458329916000366,3.5,3.5083301067352295,2056896.0,2.9949257373809814
2018-12-21,3.5,3.458329916000366,3.483330011367798,3.483330011367798,1316791.0,2.9735841751098633
2018-12-24,3.5083301067352295,3.458329916000366,3.466670036315918,3.5,1392120.0,2.9878146648406982
2018-12-25,3.4749999046325684,3.408329963684082,3.466670036315918,3.466670036315918,2171527.0,2.959362030029297
2018-12-26,3.466670036315918,3.4416699409484863,3.458329916000366,3.450000047683716,1009140.0,2.945131540298462
2018-12-27,3.5,3.424999952316284,3.5,3.4333300590515137,1662660.0,2.930901050567627
2018-12-28,3.450000047683716,3.424999952316284,3.4416699409484863,3.4333300590515137,1079976.0,2.930901050567627
2019-01-02,3.450000047683716,3.3833301067352295,3.450000047683716,3.4000000953674316,1670084.0,2.9024486541748047
2019-01-03,3.424999952316284,3.3833301067352295,3.408329963684082,3.408329963684082,1729447.0,2.909559488296509
2019-01-04,3.5083301067352295,3.3833301067352295,3.4000000953674316,3.4916698932647705,2986710.0,2.980703592300415
2019-01-07,3.549999952316284,3.3833301067352295,3.4000000953674316,3.541670083999634,2302790.0,3.0233867168426514
2019-01-08,3.549999952316284,3.516669988632202,3.533329963684082,3.541670083999634,1613868.0,3.0233867168426514
2019-01-09,3.6166698932647705,3.5583300590515137,3.5583300590515137,3.5583300590515137,3268216.0,3.0376086235046387
2019-01-10,3.6166698932647705,3.541670083999634,3.549999952316284,3.583329916000366,2457954.0,3.058950185775757
2019-01-11,3.608330011367798,3.575000047683716,3.608330011367798,3.591670036315918,1886788.0,3.0660698413848877
2019-01-14,3.6333301067352295,3.575000047683716,3.591670036315918,3.608330011367798,1831107.0,3.080291748046875
2019-01-15,3.708329916000366,3.5666699409484863,3.608330011367798,3.674999952316284,4146027.0,3.1372053623199463
2019-01-16,3.6833300590515137,3.6333301067352295,3.658329963684082,3.658329963684082,2792024.0,3.1229748725891113
2019-01-17,3.666670083999634,3.591670036315918,3.641669988632202,3.5999999046325684,1793904.0,3.073180675506592
2019-01-18,3.641669988632202,3.608330011367798,3.6166698932647705,3.625,2078440.0,3.09452223777771
2019-01-21,3.658329963684082,3.6166698932647705,3.625,3.6333301067352295,2204700.0,3.101633310317993
2019-01-22,3.641669988632202,3.608330011367798,3.625,3.625,1258364.0,3.09452223777771
2019-01-23,3.674999952316284,3.608330011367798,3.6166698932647705,3.6333301067352295,1689727.0,3.101633310317993
2019-01-24,3.666670083999634,3.6166698932647705,3.625,3.658329963684082,2104104.0,3.1229748725891113
2019-01-25,3.700000047683716,3.641669988632202,3.658329963684082,3.658329963684082,2825544.0,3.1229748725891113
2019-01-28,3.700000047683716,3.658329963684082,3.658329963684082,3.6833300590515137,4322466.0,3.1443164348602295
2019-01-29,3.766669988632202,3.625,3.658329963684082,3.7249999046325684,8933677.0,3.1798882484436035
2019-01-30,3.708329916000366,3.5666699409484863,3.6916699409484863,3.608330011367798,5796436.0,3.080291748046875
2019-01-31,3.6916699409484863,3.583329916000366,3.6166698932647705,3.641669988632202,4672728.0,3.108752727508545
2019-02-01,3.7416698932647705,3.6333301067352295,3.658329963684082,3.716670036315918,3130141.0,3.1727774143218994
2019-02-11,3.7583301067352295,3.6916699409484863,3.7249999046325684,3.7416698932647705,4071349.0,3.1941187381744385
2019-02-12,3.783329963684082,3.7249999046325684,3.7416698932647705,3.7750000953674316,7125039.0,3.222571611404419
2019-02-13,3.8166699409484863,3.75,3.7583301067352295,3.799999952316284,6041965.0,3.243912935256958
2019-02-14,3.799999952316284,3.7583301067352295,3.791670083999634,3.7750000953674316,3463860.0,3.222571611404419
2019-02-15,3.7750000953674316,3.716670036315918,3.7583301067352295,3.7249999046325684,4621368.0,3.1798882484436035
2019-02-18,3.8083300590515137,3.733330011367798,3.733330011367798,3.799999952316284,8503659.0,3.243912935256958
2019-02-19,3.833329916000366,3.75,3.8083300590515137,3.7750000953674316,5289428.0,3.222571611404419
2019-02-20,3.799999952316284,3.766669988632202,3.783329963684082,3.799999952316284,2837430.0,3.243912935256958
2019-02-21,3.8166699409484863,3.7750000953674316,3.783329963684082,3.7750000953674316,6357084.0,3.222571611404419
2019-02-22,3.8083300590515137,3.7583301067352295,3.766669988632202,3.799999952316284,6477746.0,3.243912935256958
2019-02-25,4.091670036315918,3.8083300590515137,3.8083300590515137,4.091670036315918,19463935.0,3.4929006099700928
2019-02-26,4.291669845581055,4.066669940948486,4.199999809265137,4.074999809265137,28978383.0,3.4786698818206787
2019-02-27,4.416669845581055,4.125,4.333330154418945,4.199999809265137,31425980.0,3.5853774547576904
2019-02-28,4.125,3.924999952316284,4.091670036315918,4.083330154418945,16510513.0,3.485780954360962
2019-03-01,4.150000095367432,4.041669845581055,4.083330154418945,4.11667013168335,10424664.0,3.514242172241211
2019-03-04,4.224999904632568,4.099999904632568,4.11667013168335,4.141670227050781,17159403.0,3.535583734512329
2019-03-05,4.183330059051514,4.091670036315918,4.11667013168335,4.175000190734863,11284808.0,3.5640363693237305
2019-03-06,4.233329772949219,4.141670227050781,4.183330059051514,4.233329772949219,16033273.0,3.613830089569092
2019-03-07,4.333330154418945,4.183330059051514,4.224999904632568,4.291669845581055,21196236.0,3.66363263130188
2019-03-08,4.358329772949219,4.099999904632568,4.275000095367432,4.11667013168335,20083128.0,3.514242172241211
2019-03-11,4.224999904632568,4.11667013168335,4.141670227050781,4.216670036315918,11927928.0,3.5996081829071045
2019-03-12,4.283329963684082,4.191669940948486,4.216670036315918,4.25832986831665,13470812.0,3.63517165184021
2019-03-13,4.25832986831665,4.13332986831665,4.233329772949219,4.166669845581055,12775663.0,3.556925058364868
2019-03-14,4.166669845581055,4.0,4.13332986831665,4.025000095367432,7931890.0,3.4359867572784424
2019-03-15,4.099999904632568,4.025000095367432,4.050000190734863,4.099999904632568,8842548.0,3.500011444091797
2019-03-18,4.166669845581055,4.074999809265137,4.108329772949219,4.166669845581055,10343365.0,3.556925058364868
2019-03-19,4.275000095367432,4.166669845581055,4.24167013168335,4.199999809265137,11965820.0,3.5853774547576904
2019-03-20,4.208330154418945,4.108329772949219,4.199999809265137,4.191669940948486,9080360.0,3.5782666206359863
2019-03-21,4.24167013168335,4.175000190734863,4.183330059051514,4.216670036315918,12482133.0,3.5996081829071045
2019-03-22,4.24167013168335,4.166669845581055,4.216670036315918,4.233329772949219,12019268.0,3.613830089569092
2019-03-25,4.36667013168335,4.166669845581055,4.183330059051514,4.266670227050781,17208613.0,3.64229154586792
2019-03-26,4.291669845581055,4.141670227050781,4.266670227050781,4.166669845581055,12486591.0,3.556925058364868
2019-03-27,4.191669940948486,4.091670036315918,4.183330059051514,4.166669845581055,6977415.0,3.556925058364868
2019-03-28,4.199999809265137,4.11667013168335,4.150000095367432,4.183330059051514,7621404.0,3.5711469650268555
2019-03-29,4.283329963684082,4.141670227050781,4.183330059051514,4.283329963684082,12877158.0,3.656513214111328
2019-04-01,4.416669845581055,4.283329963684082,4.300000190734863,4.408329963684082,17721868.0,3.76322078704834
2019-04-02,4.425000190734863,4.358329772949219,4.416669845581055,4.391670227050781,13078698.0,3.7489991188049316
2019-04-03,4.49167013168335,4.36667013168335,4.391670227050781,4.483329772949219,14464538.0,3.8272454738616943
2019-04-04,4.525000095367432,4.425000190734863,4.466670036315918,4.474999904632568,12472054.0,3.820134401321411
2019-04-08,4.583330154418945,4.400000095367432,4.583330154418945,4.458330154418945,12911673.0,3.8059041500091553
2019-04-09,4.49167013168335,4.416669845581055,4.425000190734863,4.49167013168335,7942096.0,3.834365129470825
2019-04-10,4.583330154418945,4.425000190734863,4.458330154418945,4.541669845581055,9186213.0,3.8770477771759033
2019-04-11,4.566669940948486,4.458330154418945,4.525000095367432,4.525000095367432,8201660.0,3.8628175258636475
2019-04-12,4.558330059051514,4.425000190734863,4.558330059051514,4.441669940948486,11711731.0,3.791682004928589
2019-04-15,4.5,4.36667013168335,4.483329772949219,4.375,9994269.0,3.7347683906555176
2019-04-16,4.458330154418945,4.341670036315918,4.349999904632568,4.441669940948486,8293255.0,3.791682004928589
2019-04-17,4.541669845581055,4.433330059051514,4.449999809265137,4.516670227050781,10924117.0,3.8557069301605225
2019-04-18,4.558330059051514,4.50832986831665,4.50832986831665,4.516670227050781,9094644.0,3.8557069301605225
2019-04-19,4.558330059051514,4.474999904632568,4.525000095367432,4.550000190734863,9294493.0,3.8841593265533447
2019-04-22,4.63332986831665,4.516670227050781,4.566669940948486,4.516670227050781,11355436.0,3.8557069301605225
2019-04-23,4.525000095367432,4.433330059051514,4.525000095367432,4.458330154418945,6555349.0,3.8059041500091553
2019-04-24,4.49167013168335,4.433330059051514,4.458330154418945,4.474999904632568,4855659.0,3.820134401321411
2019-04-25,4.474999904632568,4.300000190734863,4.474999904632568,4.308330059051514,7911876.0,3.6778547763824463
2019-04-26,4.308330059051514,4.216670036315918,4.291669845581055,4.233329772949219,7073859.0,3.613830089569092
2019-05-06,4.13332986831665,3.908329963684082,4.125,3.9416699409484863,10411359.0,3.364851236343384
2019-05-07,4.016670227050781,3.950000047683716,3.9916698932647705,4.00832986831665,6034860.0,3.4217560291290283
2019-05-08,4.050000190734863,3.9333300590515137,3.958329916000366,4.0,4741623.0,3.414645195007324
2019-05-09,4.025000095367432,3.958329916000366,3.966670036315918,3.9916698932647705,3410787.0,3.40753436088562
2019-05-10,4.066669940948486,3.950000047683716,4.0,4.058330059051514,10474755.0,3.4644393920898438
2019-05-13,4.058330059051514,4.00832986831665,4.033329963684082,4.025000095367432,4134855.0,3.4359867572784424
2019-05-14,4.041669845581055,3.9749999046325684,4.0,4.016670227050781,3251820.0,3.4288761615753174
2019-05-15,4.083330154418945,4.016670227050781,4.033329963684082,4.066669940948486,4862508.0,3.4715590476989746
2019-05-16,4.11667013168335,4.050000190734863,4.058330059051514,4.099999904632568,4897596.0,3.500011444091797
2019-05-17,4.099999904632568,3.966670036315918,4.083330154418945,3.9749999046325684,4564176.0,3.393303632736206
2019-05-20,4.0,3.875,3.9916698932647705,3.9416699409484863,3452005.0,3.364851236343384
2019-05-21,4.00832986831665,3.924999952316284,3.9416699409484863,3.9916698932647705,2765760.0,3.40753436088562
2019-05-22,4.016670227050781,3.958329916000366,3.9916698932647705,3.958329916000366,2174323.0,3.379073143005371
2019-05-23,4.058330059051514,3.9333300590515137,3.9916698932647705,3.983330011367798,5197828.0,3.4004147052764893
2019-05-24,4.0,3.958329916000366,3.9749999046325684,3.9916698932647705,3036984.0,3.40753436088562
2019-05-27,4.058330059051514,3.9749999046325684,3.9749999046325684,4.050000190734863,3730375.0,3.4573283195495605
2019-05-28,4.066669940948486,4.025000095367432,4.050000190734863,4.033329963684082,4237168.0,3.4430978298187256
2019-05-29,4.074999809265137,4.00832986831665,4.025000095367432,4.050000190734863,6150621.0,3.4573283195495605
2019-05-30,3.9000000953674316,3.8399999141693115,3.859999895095825,3.880000114440918,2932321.0,3.3122060298919678
2019-05-31,3.880000114440918,3.799999952316284,3.869999885559082,3.799999952316284,4904970.0,3.243912935256958
2019-06-03,3.819999933242798,3.759999990463257,3.799999952316284,3.7699999809265137,3803202.0,3.2183032035827637
2019-06-04,3.7799999713897705,3.6600000858306885,3.7699999809265137,3.6700000762939453,3817740.0,3.13293719291687
2019-06-05,3.7100000381469727,3.6700000762939453,3.700000047683716,3.680000066757202,2502141.0,3.1414737701416016
2019-06-06,3.690000057220459,3.5999999046325684,3.690000057220459,3.619999885559082,2418880.0,3.090254068374634
2019-06-10,3.680000066757202,3.619999885559082,3.619999885559082,3.6500000953674316,2315859.0,3.115863800048828
2019-06-11,3.7799999713897705,3.6600000858306885,3.6700000762939453,3.7699999809265137,3621950.0,3.2183032035827637
2019-06-12,3.7799999713897705,3.7200000286102295,3.7699999809265137,3.75,3177972.0,3.2012298107147217
2019-06-13,3.8299999237060547,3.7200000286102295,3.740000009536743,3.7899999618530273,3399985.0,3.2353763580322266
2019-06-14,3.819999933242798,3.75,3.7699999809265137,3.7699999809265137,3244764.0,3.2183032035827637
2019-06-17,3.799999952316284,3.740000009536743,3.7699999809265137,3.759999990463257,2659069.0,3.2097666263580322
2019-06-18,3.7899999618530273,3.740000009536743,3.75,3.7699999809265137,1465293.0,3.2183032035827637
2019-06-19,3.8399999141693115,3.7899999618530273,3.819999933242798,3.799999952316284,2809020.0,3.243912935256958
2019-06-20,3.869999885559082,3.759999990463257,3.799999952316284,3.8499999046325684,4705856.0,3.2865958213806152
2019-06-21,3.880000114440918,3.8399999141693115,3.8399999141693115,3.859999895095825,4866587.0,3.295132637023926
2019-06-24,3.880000114440918,3.8399999141693115,3.8499999046325684,3.869999885559082,3332744.0,3.3036692142486572
2019-06-25,3.869999885559082,3.759999990463257,3.869999885559082,3.8299999237060547,3657708.0,3.2695229053497314
2019-06-26,3.859999895095825,3.7899999618530273,3.819999933242798,3.819999933242798,2959031.0,3.260986328125
2019-06-27,3.880000114440918,3.809999942779541,3.8299999237060547,3.8499999046325684,3394572.0,3.2865958213806152
2019-06-28,3.869999885559082,3.759999990463257,3.859999895095825,3.7899999618530273,3187600.0,3.2353763580322266
2019-07-01,3.890000104904175,3.8299999237060547,3.8399999141693115,3.890000104904175,4479079.0,3.320742607116699
2019-07-02,3.890000104904175,3.8399999141693115,3.890000104904175,3.8499999046325684,3182848.0,3.2865958213806152
2019-07-03,3.869999885559082,3.809999942779541,3.8499999046325684,3.809999942779541,3193351.0,3.2524497509002686
2019-07-04,3.8499999046325684,3.799999952316284,3.8299999237060547,3.8299999237060547,2207871.0,3.2695229053497314
2019-07-05,3.8399999141693115,3.809999942779541,3.809999942779541,3.8299999237060547,1458016.0,3.2695229053497314
2019-07-08,3.8299999237060547,3.6700000762939453,3.8299999237060547,3.680000066757202,3759332.0,3.1414737701416016
2019-07-09,3.700000047683716,3.6600000858306885,3.690000057220459,3.700000047683716,2097411.0,3.1585469245910645
2019-07-10,3.700000047683716,3.6500000953674316,3.700000047683716,3.6600000858306885,1892327.0,3.1244003772735596
2019-07-11,3.700000047683716,3.6500000953674316,3.6700000762939453,3.6600000858306885,1589764.0,3.1244003772735596
2019-07-12,3.690000057220459,3.640000104904175,3.6600000858306885,3.6600000858306885,1619863.0,3.1244003772735596
2019-07-15,3.7100000381469727,3.630000114440918,3.680000066757202,3.690000057220459,2909864.0,3.150010347366333
2019-07-16,3.7100000381469727,3.6700000762939453,3.700000047683716,3.700000047683716,2471081.0,3.1585469245910645
2019-07-17,3.7100000381469727,3.6700000762939453,3.690000057220459,3.680000066757202,2626556.0,3.1414737701416016
2019-07-18,3.6600000858306885,3.609999895095825,3.6600000858306885,3.609999895095825,2799475.0,3.0817172527313232
2019-07-19,3.680000066757202,3.609999895095825,3.630000114440918,3.619999885559082,2724947.0,3.090254068374634
2019-07-22,3.640000104904175,3.559999942779541,3.619999885559082,3.559999942779541,3183890.0,3.039034128189087
2019-07-23,3.5899999141693115,3.5399999618530273,3.559999942779541,3.5799999237060547,2899052.0,3.056107521057129
2019-07-24,3.6500000953674316,3.5799999237060547,3.5799999237060547,3.630000114440918,3481858.0,3.0987906455993652
2019-07-25,3.630000114440918,3.5899999141693115,3.630000114440918,3.619999885559082,2313944.0,3.090254068374634
2019-07-26,3.640000104904175,3.5899999141693115,3.609999895095825,3.630000114440918,2373840.0,3.0987906455993652
2019-07-29,3.6500000953674316,3.5999999046325684,3.630000114440918,3.640000104904175,2162897.0,3.1073272228240967
2019-07-30,3.6700000762939453,3.619999885559082,3.640000104904175,3.640000104904175,2953867.0,3.1073272228240967
2019-07-31,3.640000104904175,3.5899999141693115,3.630000114440918,3.630000114440918,2222533.0,3.0987906455993652
2019-08-01,3.619999885559082,3.5799999237060547,3.5999999046325684,3.5999999046325684,2173756.0,3.073180675506592
2019-08-02,3.5799999237060547,3.5199999809265137,3.559999942779541,3.5399999618530273,2428740.0,3.021960973739624
2019-08-05,3.5399999618530273,3.4800000190734863,3.5199999809265137,3.4800000190734863,2165101.0,2.9707415103912354
2019-08-06,3.450000047683716,3.369999885559082,3.450000047683716,3.430000066757202,4319508.0,2.928058385848999
2019-08-07,3.440000057220459,3.390000104904175,3.4200000762939453,3.390000104904175,2582076.0,2.8939120769500732
2019-08-08,3.430000066757202,3.390000104904175,3.4000000953674316,3.4100000858306885,2444307.0,2.910985231399536
2019-08-09,3.430000066757202,3.309999942779541,3.430000066757202,3.3299999237060547,3163976.0,2.8426921367645264
2019-08-12,3.390000104904175,3.309999942779541,3.3399999141693115,3.390000104904175,2031401.0,2.8939120769500732
2019-08-13,3.359999895095825,3.3299999237060547,3.3499999046325684,3.3299999237060547,1875188.0,2.8426921367645264
2019-08-14,3.390000104904175,3.3499999046325684,3.359999895095825,3.369999885559082,2210048.0,2.876838445663452
2019-08-15,3.369999885559082,3.2899999618530273,3.319999933242798,3.359999895095825,2930988.0,2.8683018684387207
2019-08-16,3.4000000953674316,3.3399999141693115,3.3499999046325684,3.380000114440918,2301405.0,2.885375499725342
2019-08-19,3.4700000286102295,3.380000114440918,3.380000114440918,3.4600000381469727,3116170.0,2.9536681175231934
2019-08-20,3.4800000190734863,3.440000057220459,3.4700000286102295,3.450000047683716,3080667.0,2.945131540298462
2019-08-21,3.4600000381469727,3.4200000762939453,3.450000047683716,3.440000057220459,3041627.0,2.9365949630737305
2019-08-22,3.4800000190734863,3.440000057220459,3.4600000381469727,3.4800000190734863,2626729.0,2.9707415103912354
2019-08-23,3.490000009536743,3.430000066757202,3.4800000190734863,3.4600000381469727,2580900.0,2.9536681175231934
2019-08-26,3.4800000190734863,3.380000114440918,3.390000104904175,3.450000047683716,3107003.0,2.945131540298462
2019-08-27,3.5299999713897705,3.4700000286102295,3.4700000286102295,3.509999990463257,3971971.0,2.9963512420654297
2019-08-28,3.680000066757202,3.5399999618530273,3.5999999046325684,3.559999942779541,9911046.0,3.039034128189087
2019-08-29,3.559999942779541,3.5,3.5299999713897705,3.5299999713897705,4694149.0,3.0134243965148926
2019-08-30,3.569999933242798,3.490000009536743,3.5399999618530273,3.490000009536743,3995017.0,2.979278087615967
2019-09-02,3.559999942779541,3.4700000286102295,3.4800000190734863,3.559999942779541,4751464.0,3.039034128189087
2019-09-03,3.549999952316284,3.509999990463257,3.549999952316284,3.5299999713897705,3767391.0,3.0134243965148926
2019-09-04,3.559999942779541,3.509999990463257,3.5299999713897705,3.549999952316284,3165454.0,3.0304975509643555
2019-09-05,3.630000114440918,3.559999942779541,3.559999942779541,3.5799999237060547,6356428.0,3.056107521057129
2019-09-06,3.609999895095825,3.5399999618530273,3.609999895095825,3.569999933242798,3102992.0,3.0475709438323975
2019-09-09,3.6500000953674316,3.5799999237060547,3.5899999141693115,3.640000104904175,6145958.0,3.1073272228240967
2019-09-10,3.6700000762939453,3.609999895095825,3.640000104904175,3.6600000858306885,4638286.0,3.1244003772735596
2019-09-11,3.680000066757202,3.619999885559082,3.6600000858306885,3.630000114440918,3017505.0,3.0987906455993652
2019-09-12,3.6700000762939453,3.619999885559082,3.6500000953674316,3.6500000953674316,2941148.0,3.115863800048828
2019-09-16,3.690000057220459,3.640000104904175,3.6600000858306885,3.6700000762939453,3450380.0,3.13293719291687
2019-09-17,3.6500000953674316,3.5199999809265137,3.6500000953674316,3.549999952316284,5302080.0,3.0304975509643555
2019-09-18,3.5999999046325684,3.549999952316284,3.549999952316284,3.569999933242798,2696748.0,3.0475709438323975
2019-09-19,3.690000057220459,3.559999942779541,3.5799999237060547,3.680000066757202,5436454.0,3.1414737701416016
2019-09-20,3.7300000190734863,3.5999999046325684,3.6600000858306885,3.6600000858306885,4810702.0,3.1244003772735596
2019-09-23,3.6700000762939453,3.549999952316284,3.6600000858306885,3.5799999237060547,4428284.0,3.056107521057129
2019-09-24,3.6600000858306885,3.569999933242798,3.5899999141693115,3.5999999046325684,3846428.0,3.073180675506592
2019-09-25,3.5999999046325684,3.5299999713897705,3.569999933242798,3.5399999618530273,2881564.0,3.021960973739624
2019-09-26,3.569999933242798,3.440000057220459,3.549999952316284,3.440000057220459,3984525.0,2.9365949630737305
2019-09-27,3.4800000190734863,3.440000057220459,3.4700000286102295,3.4600000381469727,2211191.0,2.9536681175231934
2019-09-30,3.4800000190734863,3.440000057220459,3.4700000286102295,3.440000057220459,2285300.0,2.9365949630737305
2019-10-08,3.4600000381469727,3.4000000953674316,3.440000057220459,3.430000066757202,4101667.0,2.928058385848999
2019-10-09,3.440000057220459,3.369999885559082,3.4100000858306885,3.440000057220459,3113573.0,2.9365949630737305
2019-10-10,3.4700000286102295,3.430000066757202,3.450000047683716,3.4600000381469727,2333760.0,2.9536681175231934
2019-10-11,3.5,3.430000066757202,3.4700000286102295,3.4800000190734863,4334443.0,2.9707415103912354
2019-10-14,3.569999933242798,3.490000009536743,3.5,3.5299999713897705,4522483.0,3.0134243965148926
2019-10-15,3.5199999809265137,3.4800000190734863,3.5199999809265137,3.490000009536743,3371584.0,2.979278087615967
2019-10-16,3.509999990463257,3.440000057220459,3.5,3.440000057220459,2644809.0,2.9365949630737305
2019-10-17,3.4700000286102295,3.430000066757202,3.450000047683716,3.440000057220459,2095724.0,2.9365949630737305
2019-10-18,3.450000047683716,3.359999895095825,3.440000057220459,3.380000114440918,4333340.0,2.885375499725342
2019-10-21,3.380000114440918,3.319999933242798,3.380000114440918,3.369999885559082,2809084.0,2.876838445663452
2019-10-22,3.4200000762939453,3.3499999046325684,3.3499999046325684,3.4100000858306885,1675992.0,2.910985231399536
2019-10-23,3.430000066757202,3.390000104904175,3.4100000858306885,3.4100000858306885,2439332.0,2.910985231399536
2019-10-24,3.4600000381469727,3.4000000953674316,3.4000000953674316,3.440000057220459,2643664.0,2.9365949630737305
2019-10-25,3.4600000381469727,3.4100000858306885,3.4200000762939453,3.4600000381469727,2839725.0,2.9536681175231934
2019-10-28,3.490000009536743,3.440000057220459,3.4600000381469727,3.490000009536743,4076943.0,2.979278087615967
2019-10-29,3.5,3.440000057220459,3.5,3.440000057220459,3478660.0,2.9365949630737305
2019-10-30,3.450000047683716,3.390000104904175,3.430000066757202,3.4000000953674316,3017699.0,2.9024486541748047
2019-10-31,3.440000057220459,3.380000114440918,3.430000066757202,3.390000104904175,2627845.0,2.8939120769500732
2019-11-01,3.440000057220459,3.369999885559082,3.380000114440918,3.4200000762939453,2572242.0,2.9195218086242676
2019-11-04,3.5299999713897705,3.4100000858306885,3.430000066757202,3.450000047683716,8002690.0,2.945131540298462
2019-11-05,3.490000009536743,3.440000057220459,3.4600000381469727,3.4600000381469727,2890208.0,2.9536681175231934
2019-11-06,3.4600000381469727,3.4100000858306885,3.450000047683716,3.4200000762939453,2562890.0,2.9195218086242676
2019-11-07,3.4700000286102295,3.4100000858306885,3.4100000858306885,3.450000047683716,2863174.0,2.945131540298462
2019-11-08,3.799999952316284,3.450000047683716,3.450000047683716,3.799999952316284,19038968.0,3.243912935256958
2019-11-11,4.079999923706055,3.7300000190734863,3.8399999141693115,3.7699999809265137,62986120.0,3.2183032035827637
2019-11-12,3.7699999809265137,3.549999952316284,3.609999895095825,3.75,34438910.0,3.2012298107147217
2019-11-13,3.690000057220459,3.569999933242798,3.6600000858306885,3.569999933242798,21225874.0,3.0475709438323975
2019-11-14,3.6600000858306885,3.5,3.569999933242798,3.5999999046325684,19258550.0,3.073180675506592
2019-11-15,3.5899999141693115,3.450000047683716,3.559999942779541,3.4600000381469727,16016988.0,2.9536681175231934
2019-11-18,3.450000047683716,3.390000104904175,3.440000057220459,3.4200000762939453,9898335.0,2.9195218086242676
2019-11-19,3.4800000190734863,3.4000000953674316,3.4000000953674316,3.4700000286102295,9474488.0,2.962204933166504
2019-11-20,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.430000066757202,7473640.0,2.928058385848999
2019-11-21,3.430000066757202,3.380000114440918,3.4200000762939453,3.430000066757202,5339468.0,2.928058385848999
2019-11-22,3.4600000381469727,3.380000114440918,3.430000066757202,3.380000114440918,6848467.0,2.885375499725342
2019-11-25,3.4200000762939453,3.380000114440918,3.390000104904175,3.4100000858306885,5597347.0,2.910985231399536
2019-11-26,3.4100000858306885,3.380000114440918,3.4100000858306885,3.390000104904175,5421354.0,2.8939120769500732
2019-11-27,3.4100000858306885,3.380000114440918,3.390000104904175,3.390000104904175,5199952.0,2.8939120769500732
2019-11-28,3.4000000953674316,3.3499999046325684,3.390000104904175,3.3499999046325684,5567292.0,2.8597652912139893
2019-11-29,3.390000104904175,3.319999933242798,3.3499999046325684,3.369999885559082,6264350.0,2.876838445663452
2019-12-02,3.369999885559082,3.3299999237060547,3.369999885559082,3.359999895095825,5756010.0,2.8683018684387207
2019-12-03,3.4000000953674316,3.3299999237060547,3.3399999141693115,3.390000104904175,4677458.0,2.8939120769500732
2019-12-04,3.4000000953674316,3.369999885559082,3.380000114440918,3.390000104904175,3455880.0,2.8939120769500732
2019-12-05,3.4100000858306885,3.390000104904175,3.390000104904175,3.4000000953674316,4415073.0,2.9024486541748047
2019-12-06,3.440000057220459,3.390000104904175,3.4000000953674316,3.430000066757202,6611767.0,2.928058385848999
2019-12-09,3.440000057220459,3.4000000953674316,3.4200000762939453,3.4200000762939453,4799409.0,2.9195218086242676
2019-12-10,3.4200000762939453,3.380000114440918,3.4200000762939453,3.4000000953674316,4194680.0,2.9024486541748047
2019-12-11,3.4200000762939453,3.390000104904175,3.4100000858306885,3.4100000858306885,4574149.0,2.910985231399536
2019-12-12,3.440000057220459,3.4000000953674316,3.4200000762939453,3.4200000762939453,5557304.0,2.9195218086242676
2019-12-13,3.4800000190734863,3.4200000762939453,3.430000066757202,3.4700000286102295,7693451.0,2.962204933166504
2019-12-16,3.5199999809265137,3.440000057220459,3.490000009536743,3.5199999809265137,6791285.0,3.0048880577087402
2019-12-17,3.569999933242798,3.490000009536743,3.5,3.5399999618530273,8766788.0,3.021960973739624
2019-12-18,3.549999952316284,3.509999990463257,3.5399999618530273,3.5199999809265137,6572772.0,3.0048880577087402
2019-12-19,3.5399999618530273,3.509999990463257,3.5199999809265137,3.5399999618530273,4704848.0,3.021960973739624
2019-12-20,3.559999942779541,3.5199999809265137,3.5399999618530273,3.549999952316284,5801125.0,3.0304975509643555
2019-12-23,3.549999952316284,3.450000047683716,3.549999952316284,3.450000047683716,6234064.0,2.945131540298462
2019-12-24,3.4800000190734863,3.440000057220459,3.450000047683716,3.4800000190734863,5170016.0,2.9707415103912354
2019-12-25,3.4800000190734863,3.430000066757202,3.4800000190734863,3.450000047683716,5226088.0,2.945131540298462
2019-12-26,3.4700000286102295,3.440000057220459,3.450000047683716,3.4700000286102295,4498462.0,2.962204933166504
2019-12-27,3.509999990463257,3.4600000381469727,3.4600000381469727,3.4700000286102295,6339914.0,2.962204933166504
2019-12-30,3.509999990463257,3.4100000858306885,3.4600000381469727,3.5,5426135.0,2.9878146648406982
2019-12-31,3.5199999809265137,3.4700000286102295,3.5,3.5199999809265137,4822044.0,3.0048880577087402
2020-01-02,3.569999933242798,3.5299999713897705,3.5299999713897705,3.549999952316284,9344917.0,3.0304975509643555
2020-01-03,3.5799999237060547,3.5399999618530273,3.549999952316284,3.569999933242798,6818570.0,3.0475709438323975
2020-01-06,3.609999895095825,3.5399999618530273,3.559999942779541,3.5799999237060547,8029622.0,3.056107521057129
2020-01-07,3.700000047683716,3.5799999237060547,3.5899999141693115,3.700000047683716,12968549.0,3.1585469245910645
2020-01-08,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,10179916.0,3.090254068374634
2020-01-09,3.680000066757202,3.630000114440918,3.6500000953674316,3.680000066757202,9040378.0,3.1414737701416016
2020-01-10,4.050000190734863,3.690000057220459,3.690000057220459,4.050000190734863,24612307.0,3.4573283195495605
2020-01-13,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,88391920.0,3.8073296546936035
2020-01-14,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,74548939.0,4.191476821899414
2020-01-15,5.150000095367432,4.539999961853027,4.900000095367432,4.599999904632568,159644232.0,3.926841974258423
2020-01-16,5.059999942779541,4.300000190734863,4.420000076293945,5.059999942779541,146862307.0,4.319526195526123
2020-01-17,5.570000171661377,4.800000190734863,4.880000114440918,5.570000171661377,144091484.0,4.754893779754639
2020-01-20,6.130000114440918,5.21999979019165,5.650000095367432,5.880000114440918,164691374.0,5.019528865814209
2020-01-21,5.789999961853027,5.289999961853027,5.610000133514404,5.289999961853027,118503350.0,4.515868186950684
2020-01-22,5.090000152587891,4.760000228881836,4.989999771118164,4.809999942779541,104340484.0,4.1061110496521
2020-01-23,4.699999809265137,4.369999885559082,4.699999809265137,4.380000114440918,77892295.0,3.7390365600585938
2020-02-03,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,5142300.0,3.3634257316589355
2020-02-04,4.159999847412109,3.5799999237060547,3.5799999237060547,4.019999980926514,85020772.0,3.431718587875366
2020-02-05,4.179999828338623,3.9100000858306885,3.9600000381469727,4.03000020980835,75221499.0,3.4402554035186768
2020-02-06,4.150000095367432,3.930000066757202,3.990000009536743,4.099999904632568,66651079.0,3.500011444091797
2020-02-07,4.090000152587891,3.9200000762939453,4.090000152587891,4.050000190734863,57043904.0,3.4573283195495605
2020-02-10,4.460000038146973,3.950000047683716,4.039999961853027,4.460000038146973,96071199.0,3.8073296546936035
2020-02-11,4.75,4.360000133514404,4.599999904632568,4.429999828338623,111340384.0,3.781719446182251
2020-02-12,4.579999923706055,4.25,4.309999942779541,4.519999980926514,65294561.0,3.8585493564605713
2020-02-13,4.46999979019165,4.28000020980835,4.449999809265137,4.28000020980835,49881219.0,3.6536705493927
2020-02-14,4.340000152587891,4.190000057220459,4.239999771118164,4.260000228881836,35908230.0,3.6365973949432373
2020-02-17,4.449999809265137,4.260000228881836,4.260000228881836,4.409999847412109,46054189.0,3.764646291732788
2020-02-18,4.5,4.340000152587891,4.400000095367432,4.429999828338623,45609056.0,3.781719446182251
2020-02-19,4.420000076293945,4.230000019073486,4.420000076293945,4.230000019073486,42460361.0,3.610987424850464
2020-02-20,4.369999885559082,4.230000019073486,4.25,4.309999942779541,36879677.0,3.6792802810668945
2020-02-21,4.480000019073486,4.260000228881836,4.269999980926514,4.449999809265137,57847847.0,3.798792839050293
2020-02-24,4.440000057220459,4.300000190734863,4.429999828338623,4.380000114440918,45989613.0,3.7390365600585938
2020-02-25,4.329999923706055,4.090000152587891,4.25,4.289999961853027,45660759.0,3.6622068881988525
2020-02-26,4.409999847412109,4.210000038146973,4.239999771118164,4.239999771118164,41913404.0,3.619523763656616
2020-02-27,4.329999923706055,4.159999847412109,4.25,4.190000057220459,28609288.0,3.576840877532959
2020-02-28,4.110000133514404,3.890000104904175,4.050000190734863,3.9000000953674316,37289879.0,3.3292791843414307
2020-03-02,4.079999923706055,3.9100000858306885,3.9800000190734863,4.059999942779541,24160331.0,3.465864896774292
2020-03-03,4.179999828338623,4.03000020980835,4.139999866485596,4.079999923706055,26386864.0,3.482938051223755
2020-03-04,4.340000152587891,4.019999980926514,4.03000020980835,4.309999942779541,38218225.0,3.6792802810668945
2020-03-05,4.409999847412109,4.260000228881836,4.340000152587891,4.309999942779541,41570729.0,3.6792802810668945
2020-03-06,4.289999961853027,4.199999809265137,4.210000038146973,4.25,23935529.0,3.628060817718506
2020-03-09,4.190000057220459,4.019999980926514,4.170000076293945,4.050000190734863,28483212.0,3.4573283195495605
2020-03-10,4.179999828338623,3.940000057220459,3.9600000381469727,4.170000076293945,25646524.0,3.559767723083496
2020-03-11,4.269999980926514,4.110000133514404,4.199999809265137,4.119999885559082,21661748.0,3.5170845985412598
2020-03-12,4.070000171661377,3.9800000190734863,4.050000190734863,4.039999961853027,17470143.0,3.448791742324829
2020-03-13,4.019999980926514,3.799999952316284,3.799999952316284,3.940000057220459,18362353.0,3.3634257316589355
2020-03-16,4.03000020980835,3.759999990463257,4.010000228881836,3.7799999713897705,18517340.0,3.226839780807495
2020-03-17,3.8499999046325684,3.609999895095825,3.7699999809265137,3.7699999809265137,14843740.0,3.2183032035827637
2020-03-18,3.8299999237060547,3.6700000762939453,3.7799999713897705,3.680000066757202,13722052.0,3.1414737701416016
2020-03-19,3.880000114440918,3.6700000762939453,3.6700000762939453,3.809999942779541,22275730.0,3.2524497509002686
2020-03-20,3.8299999237060547,3.7300000190734863,3.809999942779541,3.819999933242798,15019798.0,3.260986328125
2020-03-23,3.759999990463257,3.5999999046325684,3.7300000190734863,3.630000114440918,12922611.0,3.0987906455993652
2020-03-24,3.7300000190734863,3.5899999141693115,3.680000066757202,3.7200000286102295,13396068.0,3.1756203174591064
2020-03-25,3.9100000858306885,3.7699999809265137,3.799999952316284,3.8299999237060547,15948263.0,3.2695229053497314
2020-03-26,3.880000114440918,3.759999990463257,3.8299999237060547,3.8499999046325684,14753856.0,3.2865958213806152
2020-03-27,4.059999942779541,3.869999885559082,3.9000000953674316,3.880000114440918,25512700.0,3.3122060298919678
2020-03-30,3.819999933242798,3.700000047683716,3.7899999618530273,3.759999990463257,14861516.0,3.2097666263580322
2020-03-31,3.8499999046325684,3.75,3.809999942779541,3.809999942779541,11754012.0,3.2524497509002686
2020-04-01,4.190000057220459,4.050000190734863,4.050000190734863,4.190000057220459,20920329.0,3.576840877532959
2020-04-02,4.599999904632568,4.199999809265137,4.28000020980835,4.360000133514404,107981853.0,3.72196364402771
2020-04-03,4.320000171661377,4.119999885559082,4.239999771118164,4.139999866485596,58843466.0,3.5341577529907227
2020-04-07,4.28000020980835,4.079999923706055,4.179999828338623,4.28000020980835,50083824.0,3.6536705493927
2020-04-08,4.230000019073486,4.130000114440918,4.210000038146973,4.150000095367432,31012526.0,3.5426948070526123
2020-04-09,4.320000171661377,4.110000133514404,4.190000057220459,4.260000228881836,43309319.0,3.6365973949432373
2020-04-10,4.269999980926514,4.059999942779541,4.269999980926514,4.079999923706055,32319282.0,3.482938051223755
2020-04-13,4.0,3.859999895095825,3.9700000286102295,3.880000114440918,22733220.0,3.3122060298919678
2020-04-14,3.930000066757202,3.890000104904175,3.890000104904175,3.9100000858306885,14033098.0,3.337815999984741
2020-04-15,3.930000066757202,3.809999942779541,3.9200000762939453,3.809999942779541,16494520.0,3.2524497509002686
2020-04-16,3.8499999046325684,3.740000009536743,3.799999952316284,3.8299999237060547,11242856.0,3.2695229053497314
2020-04-17,3.859999895095825,3.7899999618530273,3.8399999141693115,3.799999952316284,11661736.0,3.243912935256958
2020-04-20,3.8299999237060547,3.759999990463257,3.819999933242798,3.7799999713897705,11303568.0,3.226839780807495
2020-04-21,3.7799999713897705,3.700000047683716,3.7799999713897705,3.740000009536743,13731620.0,3.1926932334899902
2020-04-22,3.819999933242798,3.680000066757202,3.7100000381469727,3.799999952316284,12921192.0,3.243912935256958
2020-04-23,3.8299999237060547,3.7300000190734863,3.819999933242798,3.75,13049096.0,3.2012298107147217
2020-04-24,3.759999990463257,3.680000066757202,3.740000009536743,3.690000057220459,10020780.0,3.150010347366333
2020-04-27,3.740000009536743,3.6500000953674316,3.690000057220459,3.7100000381469727,8048410.0,3.167083501815796
2020-04-28,3.7100000381469727,3.559999942779541,3.690000057220459,3.640000104904175,10115172.0,3.1073272228240967
2020-04-29,3.6700000762939453,3.609999895095825,3.630000114440918,3.640000104904175,6403976.0,3.1073272228240967
2020-04-30,3.799999952316284,3.6600000858306885,3.6600000858306885,3.759999990463257,15025687.0,3.2097666263580322
2020-05-06,3.799999952316284,3.690000057220459,3.7200000286102295,3.7899999618530273,9125700.0,3.2353763580322266
2020-05-07,3.7899999618530273,3.740000009536743,3.7899999618530273,3.75,6595090.0,3.2012298107147217
2020-05-08,3.799999952316284,3.75,3.75,3.7799999713897705,8646440.0,3.226839780807495
2020-05-11,3.809999942779541,3.759999990463257,3.7699999809265137,3.7899999618530273,7483900.0,3.2353763580322266
2020-05-12,3.7799999713897705,3.690000057220459,3.7699999809265137,3.7300000190734863,6609705.0,3.184156894683838
2020-05-13,3.75,3.690000057220459,3.7100000381469727,3.740000009536743,5478590.0,3.1926932334899902
2020-05-14,3.7200000286102295,3.680000066757202,3.7200000286102295,3.680000066757202,6904224.0,3.1414737701416016
2020-05-15,3.7100000381469727,3.6700000762939453,3.680000066757202,3.6700000762939453,6210213.0,3.13293719291687
2020-05-18,3.690000057220459,3.640000104904175,3.6700000762939453,3.680000066757202,4982172.0,3.1414737701416016
2020-05-19,3.7200000286102295,3.6600000858306885,3.7100000381469727,3.680000066757202,7233728.0,3.1414737701416016
2020-05-20,3.7699999809265137,3.6600000858306885,3.680000066757202,3.75,13232507.0,3.2012298107147217
2020-05-21,3.799999952316284,3.740000009536743,3.75,3.7799999713897705,13268647.0,3.226839780807495
2020-05-22,3.819999933242798,3.6600000858306885,3.7899999618530273,3.6600000858306885,10742436.0,3.1244003772735596
2020-05-25,3.690000057220459,3.630000114440918,3.6700000762939453,3.6600000858306885,6353941.0,3.1244003772735596
2020-05-26,3.7200000286102295,3.6600000858306885,3.6600000858306885,3.7100000381469727,5410320.0,3.167083501815796
2020-05-27,3.8299999237060547,3.690000057220459,3.690000057220459,3.7799999713897705,14112568.0,3.226839780807495
2020-05-28,3.799999952316284,3.690000057220459,3.7799999713897705,3.759999990463257,7820765.0,3.2097666263580322
2020-05-29,3.930000066757202,3.7200000286102295,3.75,3.880000114440918,24148732.0,3.3122060298919678
2020-06-01,3.950000047683716,3.859999895095825,3.890000104904175,3.930000066757202,17900761.0,3.354889154434204
2020-06-02,4.090000152587891,3.9000000953674316,3.9200000762939453,4.050000190734863,27650075.0,3.4573283195495605
2020-06-03,4.050000190734863,3.930000066757202,4.039999961853027,3.9600000381469727,20757289.0,3.3804988861083984
2020-06-04,4.150000095367432,3.9800000190734863,4.0,4.099999904632568,27412123.0,3.500011444091797
2020-06-05,4.079999923706055,4.0,4.079999923706055,4.019999980926514,14875385.0,3.431718587875366
2020-06-08,4.039999961853027,3.940000057220459,4.019999980926514,3.950000047683716,11323478.0,3.371962070465088
2020-06-09,3.990000009536743,3.9000000953674316,3.9600000381469727,3.940000057220459,11661877.0,3.3634257316589355
2020-06-10,4.079999923706055,3.9200000762939453,3.9600000381469727,4.070000171661377,23974711.0,3.4744017124176025
2020-06-11,3.890000104904175,3.7899999618530273,3.8499999046325684,3.8399999141693115,18774395.0,3.429743528366089
2020-06-12,3.799999952316284,3.680000066757202,3.7100000381469727,3.7699999809265137,11764591.0,3.3672220706939697
2020-06-15,4.059999942779541,3.7300000190734863,3.759999990463257,3.859999895095825,26835343.0,3.4476065635681152
2020-06-16,3.950000047683716,3.8299999237060547,3.890000104904175,3.940000057220459,16388773.0,3.519059896469116
2020-06-17,4.03000020980835,3.9000000953674316,3.9200000762939453,4.0,20289758.0,3.5726494789123535
2020-06-18,4.039999961853027,3.9200000762939453,4.03000020980835,3.950000047683716,14321892.0,3.52799129486084
2020-06-19,4.349999904632568,3.940000057220459,3.9600000381469727,4.130000114440918,48675760.0,3.688760757446289
2020-06-22,4.239999771118164,4.050000190734863,4.199999809265137,4.059999942779541,21464154.0,3.626239061355591
2020-06-23,4.090000152587891,3.950000047683716,4.059999942779541,3.9700000286102295,12386559.0,3.5458545684814453
2020-06-24,3.9700000286102295,3.9100000858306885,3.950000047683716,3.9200000762939453,7634232.0,3.5011966228485107
2020-06-29,3.940000057220459,3.869999885559082,3.9000000953674316,3.880000114440918,7050540.0,3.4654700756073
2020-06-30,3.950000047683716,3.880000114440918,3.880000114440918,3.9100000858306885,7290592.0,3.492264986038208
2020-07-01,3.9800000190734863,3.880000114440918,3.9000000953674316,3.940000057220459,8174717.0,3.519059896469116
2020-07-02,4.090000152587891,3.9100000858306885,3.940000057220459,4.059999942779541,15762792.0,3.626239061355591
2020-07-03,4.150000095367432,4.03000020980835,4.050000190734863,4.110000133514404,19014091.0,3.6708974838256836
2020-07-06,4.260000228881836,4.119999885559082,4.159999847412109,4.25,23279329.0,3.7959401607513428
2020-07-07,4.400000095367432,4.159999847412109,4.309999942779541,4.269999980926514,28908607.0,3.813803195953369
2020-07-08,4.699999809265137,4.25,4.25,4.699999809265137,38476705.0,4.1978631019592285
2020-07-09,5.03000020980835,4.699999809265137,5.03000020980835,4.789999961853027,60960375.0,4.278247833251953
2020-07-10,4.949999809265137,4.699999809265137,4.78000020980835,4.820000171661377,45468776.0,4.305042743682861
2020-07-13,4.840000152587891,4.639999866485596,4.789999961853027,4.71999979019165,53644415.0,4.215726375579834
2020-07-14,4.699999809265137,4.460000038146973,4.690000057220459,4.539999961853027,40518052.0,4.054956912994385
2020-07-15,4.570000171661377,4.300000190734863,4.539999961853027,4.380000114440918,32665441.0,3.912051200866699
2020-07-16,4.429999828338623,4.230000019073486,4.369999885559082,4.239999771118164,23036654.0,3.787008285522461
2020-07-17,4.300000190734863,4.190000057220459,4.239999771118164,4.230000019073486,15305284.0,3.7780768871307373
2020-07-20,4.389999866485596,4.25,4.260000228881836,4.389999866485596,15900890.0,3.920982599258423
2020-07-21,4.429999828338623,4.309999942779541,4.400000095367432,4.360000133514404,14230972.0,3.894188165664673
2020-07-22,4.409999847412109,4.320000171661377,4.340000152587891,4.349999904632568,14329656.0,3.885256290435791
2020-07-23,4.360000133514404,4.170000076293945,4.329999923706055,4.269999980926514,17023016.0,3.813803195953369
2020-07-24,4.28000020980835,4.039999961853027,4.25,4.050000190734863,16197448.0,3.617307662963867
2020-07-27,4.099999904632568,4.010000228881836,4.050000190734863,4.070000171661377,12238223.0,3.6351709365844727
2020-07-28,4.130000114440918,4.050000190734863,4.079999923706055,4.090000152587891,8567610.0,3.653034210205078
2020-07-29,4.179999828338623,4.050000190734863,4.079999923706055,4.170000076293945,10829338.0,3.724487066268921
2020-07-30,4.190000057220459,4.130000114440918,4.170000076293945,4.150000095367432,10157973.0,3.7066240310668945
2020-07-31,4.210000038146973,4.099999904632568,4.130000114440918,4.170000076293945,11331521.0,3.724487066268921
2020-08-03,4.309999942779541,4.170000076293945,4.170000076293945,4.300000190734863,13751635.0,3.8405983448028564
2020-08-04,4.579999923706055,4.239999771118164,4.300000190734863,4.449999809265137,39206055.0,3.9745724201202393
2020-08-05,4.400000095367432,4.289999961853027,4.369999885559082,4.389999866485596,18591016.0,3.920982599258423
2020-08-06,4.440000057220459,4.260000228881836,4.369999885559082,4.329999923706055,13892841.0,3.8673930168151855
2020-08-07,4.329999923706055,4.170000076293945,4.329999923706055,4.25,13369715.0,3.7959401607513428
2020-08-10,4.309999942779541,4.199999809265137,4.21999979019165,4.289999961853027,7355461.0,3.8316664695739746
2020-08-11,4.309999942779541,4.150000095367432,4.300000190734863,4.170000076293945,9545608.0,3.724487066268921
2020-08-12,4.190000057220459,4.079999923706055,4.159999847412109,4.179999828338623,11839528.0,3.7334184646606445
2020-08-13,4.28000020980835,4.170000076293945,4.190000057220459,4.230000019073486,8536744.0,3.7780768871307373
2020-08-14,4.25,4.159999847412109,4.21999979019165,4.21999979019165,7454441.0,3.7691450119018555
2020-08-17,4.309999942779541,4.210000038146973,4.210000038146973,4.300000190734863,8414132.0,3.8405983448028564
2020-08-18,4.340000152587891,4.28000020980835,4.289999961853027,4.329999923706055,10061465.0,3.8673930168151855
2020-08-19,4.340000152587891,4.269999980926514,4.320000171661377,4.28000020980835,8645222.0,3.822735071182251
2020-08-20,4.710000038146973,4.510000228881836,4.710000038146973,4.710000038146973,79768817.0,4.206794738769531
2020-08-21,4.659999847412109,4.480000019073486,4.599999904632568,4.559999942779541,58225164.0,4.07282018661499
2020-08-24,4.579999923706055,4.409999847412109,4.559999942779541,4.5,26425585.0,4.019230842590332
2020-08-25,4.550000190734863,4.449999809265137,4.480000019073486,4.46999979019165,20576750.0,3.9924356937408447
2020-08-26,4.510000228881836,4.420000076293945,4.46999979019165,4.510000228881836,17830941.0,4.028162479400635
2020-08-27,4.630000114440918,4.440000057220459,4.510000228881836,4.590000152587891,23684481.0,4.099615573883057
2020-08-28,4.670000076293945,4.579999923706055,4.630000114440918,4.650000095367432,21590515.0,4.153204917907715
2020-08-31,4.650000095367432,4.579999923706055,4.639999866485596,4.590000152587891,17031416.0,4.099615573883057
2020-09-01,4.590000152587891,4.53000020980835,4.590000152587891,4.579999923706055,11105812.0,4.090683460235596
2020-09-02,4.610000133514404,4.53000020980835,4.579999923706055,4.579999923706055,10768737.0,4.090683460235596
2020-09-03,4.590000152587891,4.53000020980835,4.579999923706055,4.539999961853027,9219820.0,4.054956912994385
2020-09-04,4.579999923706055,4.449999809265137,4.489999771118164,4.570000171661377,10761052.0,4.081752300262451
2020-09-07,4.670000076293945,4.559999942779541,4.599999904632568,4.619999885559082,14317076.0,4.126410007476807
2020-09-08,4.650000095367432,4.579999923706055,4.639999866485596,4.650000095367432,12706187.0,4.153204917907715
2020-09-09,4.690000057220459,4.579999923706055,4.610000133514404,4.619999885559082,16900554.0,4.126410007476807
2020-09-10,4.650000095367432,4.440000057220459,4.639999866485596,4.449999809265137,18774043.0,3.9745724201202393
2020-09-11,4.53000020980835,4.440000057220459,4.460000038146973,4.519999980926514,12784037.0,4.0370941162109375
2020-09-14,4.53000020980835,4.46999979019165,4.5,4.510000228881836,9470092.0,4.028162479400635
2020-09-15,4.510000228881836,4.460000038146973,4.510000228881836,4.510000228881836,7109546.0,4.028162479400635
2020-09-16,4.510000228881836,4.460000038146973,4.5,4.5,6412652.0,4.019230842590332
2020-09-17,4.760000228881836,4.579999923706055,4.599999904632568,4.730000019073486,37941492.0,4.224658012390137
2020-09-18,4.829999923706055,4.690000057220459,4.75,4.800000190734863,25940036.0,4.287179470062256
2020-09-21,4.989999771118164,4.760000228881836,4.989999771118164,4.860000133514404,34676324.0,4.340769290924072
2020-09-22,4.889999866485596,4.75,4.78000020980835,4.789999961853027,21864283.0,4.278247833251953
2020-09-23,4.820000171661377,4.650000095367432,4.71999979019165,4.679999828338623,29014742.0,4.179999828338623
2020-09-24,4.150000095367432,3.9000000953674316,4.119999885559082,3.9100000858306885,25993561.0,3.9100000858306885
2020-09-25,3.930000066757202,3.75,3.890000104904175,3.7699999809265137,16021960.0,3.7699999809265137
2020-09-28,3.809999942779541,3.7300000190734863,3.759999990463257,3.759999990463257,5427276.0,3.759999990463257
2020-09-29,3.8499999046325684,3.7699999809265137,3.7799999713897705,3.809999942779541,6319090.0,3.809999942779541
2020-09-30,3.8299999237060547,3.7699999809265137,3.809999942779541,3.799999952316284,3858680.0,3.799999952316284
2020-10-09,3.880000114440918,3.809999942779541,3.819999933242798,3.8499999046325684,5061114.0,3.8499999046325684
2020-10-12,3.9600000381469727,3.859999895095825,3.869999885559082,3.9600000381469727,9282344.0,3.9600000381469727
2020-10-13,3.950000047683716,3.880000114440918,3.930000066757202,3.9100000858306885,8658582.0,3.9100000858306885
2020-10-14,3.9100000858306885,3.819999933242798,3.9000000953674316,3.8399999141693115,8030977.0,3.8399999141693115
2020-10-15,3.8499999046325684,3.799999952316284,3.8299999237060547,3.809999942779541,5168501.0,3.809999942779541
2020-10-16,3.8399999141693115,3.7799999713897705,3.809999942779541,3.819999933242798,4205384.0,3.819999933242798
2020-10-19,3.8499999046325684,3.7799999713897705,3.819999933242798,3.7799999713897705,4220060.0,3.7799999713897705
2020-10-20,3.809999942779541,3.75,3.7799999713897705,3.809999942779541,4086260.0,3.809999942779541
2020-10-21,3.809999942779541,3.7699999809265137,3.809999942779541,3.7899999618530273,3927752.0,3.7899999618530273
2020-10-22,3.799999952316284,3.759999990463257,3.7899999618530273,3.7899999618530273,3399632.0,3.7899999618530273
2020-10-23,3.799999952316284,3.75,3.7799999713897705,3.759999990463257,3473046.0,3.759999990463257
2020-10-26,3.799999952316284,3.75,3.7699999809265137,3.7899999618530273,3540968.0,3.7899999618530273
2020-10-27,3.7899999618530273,3.75,3.7799999713897705,3.75,2110600.0,3.75