Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,2.571429967880249,2.5124199390411377,2.5155301094055176,2.5155301094055176,10874214.0,2.289841651916504
2010-01-05,2.630429983139038,2.5155301094055176,2.531059980392456,2.6087000370025635,19585704.0,2.374652624130249
2010-01-06,2.630429983139038,2.549690008163452,2.6055901050567627,2.5590100288391113,13488676.0,2.329420804977417
2010-01-07,2.5683200359344482,2.43789005279541,2.5465800762176514,2.450309991836548,12888105.0,2.2304728031158447
2010-01-08,2.478260040283203,2.4130399227142334,2.4254701137542725,2.468940019607544,7206270.0,2.247431516647339
2010-01-11,2.496890068054199,2.4223599433898926,2.4844698905944824,2.43789005279541,8549828.0,2.2191672325134277
2010-01-12,2.5155301094055176,2.4254701137542725,2.4347798824310303,2.5062100887298584,10110613.0,2.281357765197754
2010-01-13,2.5434799194335938,2.4565200805664062,2.4720499515533447,2.478260040283203,13142468.0,2.255915403366089
2010-01-14,2.593169927597046,2.4844698905944824,2.4844698905944824,2.5683200359344482,16243654.0,2.337895393371582
2010-01-15,2.593169927597046,2.5372700691223145,2.5776400566101074,2.5869600772857666,14502535.0,2.354863166809082
2010-01-18,2.630429983139038,2.5745298862457275,2.5869600772857666,2.621119976043701,13897529.0,2.385957956314087
2010-01-19,2.621119976043701,2.5683200359344482,2.621119976043701,2.5869600772857666,12669966.0,2.354863166809082
2010-01-20,2.6087000370025635,2.4720499515533447,2.5869600772857666,2.4720499515533447,16902932.0,2.2502622604370117
2010-01-21,2.5,2.4472100734710693,2.4472100734710693,2.4875800609588623,6996677.0,2.264399290084839
2010-01-22,2.509320020675659,2.419250011444092,2.4875800609588623,2.5,11134769.0,2.2757046222686768
2010-01-25,2.6087000370025635,2.459630012512207,2.481369972229004,2.590059995651245,21915397.0,2.357684850692749
2010-01-26,2.7608699798583984,2.4844698905944824,2.5838499069213867,2.7484500408172607,65759418.0,2.501864433288574
2010-01-27,2.7298099994659424,2.5776400566101074,2.664599895477295,2.6087000370025635,41505126.0,2.374652624130249
2010-01-28,2.5745298862457275,2.4534199237823486,2.5745298862457275,2.478260040283203,25916720.0,2.255915403366089
2010-01-29,2.5124199390411377,2.3944098949432373,2.4534199237823486,2.4720499515533447,20195968.0,2.2502622604370117
2010-02-01,2.4720499515533447,2.3633499145507812,2.4223599433898926,2.369570016860962,15343857.0,2.1569764614105225
2010-02-02,2.419250011444092,2.3416099548339844,2.3819899559020996,2.344719886779785,11713970.0,2.1343562602996826
2010-02-03,2.4409899711608887,2.304349899291992,2.344719886779785,2.4347798824310303,14704490.0,2.216336488723755
2010-02-04,2.4937899112701416,2.3912999629974365,2.4254701137542725,2.481369972229004,15374067.0,2.258746385574341
2010-02-05,2.6677000522613525,2.406830072402954,2.4565200805664062,2.6366500854492188,46323112.0,2.400094747543335
2010-02-08,2.7391300201416016,2.5838499069213867,2.602479934692383,2.7173900604248047,44700136.0,2.4735910892486572
2010-02-09,2.826090097427368,2.5993800163269043,2.683229923248291,2.7422399520874023,39015168.0,2.496211290359497
2010-02-10,2.723599910736084,2.6397500038146973,2.7173900604248047,2.6708099842071533,20406605.0,2.431189775466919
2010-02-11,2.695650100708008,2.602479934692383,2.655280113220215,2.652169942855835,14860850.0,2.414222240447998
2010-02-12,2.6770200729370117,2.6273300647735596,2.6273300647735596,2.6366500854492188,11269227.0,2.400094747543335
2010-02-22,2.7888200283050537,2.6087000370025635,2.6087000370025635,2.723599910736084,21813033.0,2.4792439937591553
2010-02-23,2.9658401012420654,2.726710081100464,2.7484500408172607,2.9006199836730957,53322423.0,2.6403820514678955
2010-02-24,2.990679979324341,2.8291900157928467,2.8540399074554443,2.9565200805664062,44125446.0,2.6912667751312256
2010-02-25,3.0434799194335938,2.9037299156188965,2.9565200805664062,3.040369987487793,39811068.0,2.7675938606262207
2010-02-26,3.1490700244903564,2.9751598834991455,3.018630027770996,3.0745298862457275,43360371.0,2.7986888885498047
2010-03-01,3.1801199913024902,3.0434799194335938,3.0869600772857666,3.1490700244903564,37426816.0,2.866541862487793
2010-03-02,3.2608699798583984,3.0559000968933105,3.133539915084839,3.093169927597046,34015252.0,2.815656900405884
2010-03-03,3.24534010887146,3.0590100288391113,3.0838499069213867,3.1273300647735596,30205055.0,2.846752166748047
2010-03-04,3.152169942855835,2.9254701137542725,3.1366500854492188,2.9347798824310303,29759091.0,2.6714773178100586
2010-03-05,3.090059995651245,2.928570032119751,2.928570032119751,3.0434799194335938,24268463.0,2.7704248428344727
2010-03-08,3.347830057144165,3.0434799194335938,3.0434799194335938,3.3198800086975098,47861033.0,3.022026777267456
2010-03-09,3.4347798824310303,3.232919931411743,3.3198800086975098,3.344719886779785,34841053.0,3.044638156890869
2010-03-10,3.378880023956299,3.214289903640747,3.338510036468506,3.267080068588257,22649547.0,2.973963975906372
2010-03-11,3.338510036468506,3.204969882965088,3.267080068588257,3.313659906387329,14027910.0,3.0163650512695312
2010-03-12,3.3540399074554443,3.173909902572632,3.2919299602508545,3.236020088195801,21925488.0,2.945690631866455
2010-03-15,3.2888200283050537,3.06210994720459,3.2888200283050537,3.0993800163269043,15869351.0,2.821309804916382
2010-03-16,3.1708099842071533,3.0652201175689697,3.080749988555908,3.121119976043701,10578605.0,2.8410990238189697
2010-03-17,3.1677000522613525,3.071429967880249,3.1366500854492188,3.1459600925445557,31881619.0,2.863710641860962
2010-03-18,3.30745005607605,3.0993800163269043,3.152169942855835,3.236020088195801,42864098.0,2.945690631866455
2010-03-19,3.518630027770996,3.19254994392395,3.223599910736084,3.4627299308776855,46665424.0,3.1520605087280273
2010-03-22,3.795030117034912,3.4161500930786133,3.4627299308776855,3.726710081100464,44919920.0,3.3923568725585938
2010-03-23,3.732919931411743,3.5869600772857666,3.726710081100464,3.6366500854492188,23797365.0,3.3103768825531006
2010-03-24,3.8633499145507812,3.630429983139038,3.664599895477295,3.69254994392395,33886085.0,3.3612613677978516
2010-03-25,3.7577600479125977,3.5559000968933105,3.6490700244903564,3.673909902572632,17902788.0,3.3442940711975098
2010-03-26,3.9440999031066895,3.633539915084839,3.664599895477295,3.9223599433898926,33132821.0,3.570453405380249
2010-03-29,4.031060218811035,3.826090097427368,3.8602499961853027,3.8757801055908203,22716768.0,3.528052568435669
2010-03-30,3.9720499515533447,3.7204999923706055,3.8509299755096436,3.7608699798583984,35208951.0,3.423452138900757
2010-03-31,3.773289918899536,3.664599895477295,3.726710081100464,3.7111799716949463,42000791.0,3.3782198429107666
2010-04-01,3.7515499591827393,3.602479934692383,3.7204999923706055,3.7111799716949463,49300556.0,3.3782198429107666
2010-04-02,3.7391300201416016,3.6273300647735596,3.726710081100464,3.652169942855835,33095098.0,3.3245041370391846
2010-04-06,3.9937899112701416,3.6273300647735596,3.652169942855835,3.8819899559020996,68654421.0,3.533705234527588
2010-04-07,3.8757801055908203,3.683229923248291,3.826090097427368,3.7515499591827393,41921604.0,3.4149680137634277
2010-04-08,3.7173900604248047,3.6273300647735596,3.6894400119781494,3.664599895477295,25312175.0,3.3358192443847656
2010-04-09,3.7484500408172607,3.6583900451660156,3.6801199913024902,3.673909902572632,20045324.0,3.3442940711975098
2010-04-12,3.8416099548339844,3.664599895477295,3.6677000522613525,3.7608699798583984,32390611.0,3.423452138900757
2010-04-13,3.8012399673461914,3.388200044631958,3.763979911804199,3.490679979324341,36792788.0,3.1775031089782715
2010-04-14,3.5372700691223145,3.419250011444092,3.468940019607544,3.509320020675659,20129331.0,3.1944708824157715
2010-04-15,3.5590100288391113,3.326090097427368,3.5248401165008545,3.3850901126861572,28648816.0,3.0813865661621094
2010-04-16,3.409940004348755,3.276400089263916,3.3602499961853027,3.366460084915161,15176314.0,3.064427614212036
2010-04-19,3.3602499961853027,3.0745298862457275,3.3602499961853027,3.093169927597046,20958390.0,2.815656900405884
2010-04-20,3.152169942855835,3.0155301094055176,3.0838499069213867,3.152169942855835,22941060.0,2.86936354637146
2010-04-21,3.3850901126861572,3.1273300647735596,3.1366500854492188,3.357140064239502,29363044.0,3.0559439659118652
2010-04-22,3.468940019607544,3.285710096359253,3.347830057144165,3.4472100734710693,35329904.0,3.1379332542419434
2010-04-23,3.5776400566101074,3.3850901126861572,3.428570032119751,3.406830072402954,25608692.0,3.1011757850646973
2010-04-26,3.4130399227142334,3.2608699798583984,3.3726699352264404,3.298140048980713,13655286.0,3.002237558364868
2010-04-27,3.298140048980713,3.111799955368042,3.2919299602508545,3.2391300201416016,12405829.0,2.948521375656128
2010-04-28,3.30745005607605,3.173909902572632,3.236020088195801,3.267080068588257,12113859.0,2.973963975906372
2010-04-29,3.3105599880218506,3.0124199390411377,3.24534010887146,3.0465800762176514,13802407.0,2.7732467651367188
2010-04-30,3.0962700843811035,2.7826099395751953,3.0559000968933105,2.8509299755096436,17324379.0,2.5951499938964844
2010-05-04,2.9161500930786133,2.7577600479125977,2.798140048980713,2.8291900157928467,8980071.0,2.5753605365753174
2010-05-05,2.950309991836548,2.773289918899536,2.795030117034912,2.9472100734710693,11183301.0,2.6827919483184814
2010-05-06,3.0124199390411377,2.776400089263916,2.9658401012420654,2.795030117034912,14189493.0,2.5442655086517334
2010-05-07,2.8229799270629883,2.6708099842071533,2.8229799270629883,2.723599910736084,19385932.0,2.4792439937591553
2010-05-10,2.7919299602508545,2.6273300647735596,2.723599910736084,2.7422399520874023,12751065.0,2.496211290359497
2010-05-11,2.826090097427368,2.655280113220215,2.8012399673461914,2.661489963531494,14139364.0,2.422705888748169
2010-05-12,2.664599895477295,2.4844698905944824,2.664599895477295,2.518630027770996,11974059.0,2.29266357421875
2010-05-13,2.5776400566101074,2.409940004348755,2.5341598987579346,2.5776400566101074,18957592.0,2.346379041671753
2010-05-14,2.5869600772857666,2.5,2.5465800762176514,2.5465800762176514,11212961.0,2.318105697631836
2010-05-17,2.5155301094055176,2.304349899291992,2.5155301094055176,2.313659906387329,21535582.0,2.1060829162597656
2010-05-18,2.366460084915161,2.226710081100464,2.313659906387329,2.3291900157928467,17142768.0,2.1202197074890137
2010-05-19,2.3602499961853027,2.25465989112854,2.316770076751709,2.3229799270629883,16284042.0,2.1145668029785156
2010-05-20,2.3229799270629883,2.3229799270629883,2.3229799270629883,2.3229799270629883,0.0,2.1145668029785156
2010-05-21,2.316770076751709,2.142859935760498,2.19254994392395,2.3105599880218506,17551273.0,2.1032609939575195
2010-05-24,2.478260040283203,2.313659906387329,2.3198800086975098,2.450309991836548,23596427.0,2.2304728031158447
2010-05-25,2.4720499515533447,2.3912999629974365,2.4223599433898926,2.4347798824310303,18841846.0,2.216336488723755
2010-05-26,2.521739959716797,2.406830072402954,2.4254701137542725,2.490679979324341,18952218.0,2.267220973968506
2010-05-27,2.5341598987579346,2.43789005279541,2.509320020675659,2.531059980392456,17498707.0,2.303978204727173
2010-05-28,2.5869600772857666,2.4844698905944824,2.5652201175689697,2.5248401165008545,13832762.0,2.298316478729248
2010-05-31,2.5155301094055176,2.4223599433898926,2.4875800609588623,2.4254701137542725,12778728.0,2.2078616619110107
2010-06-01,2.521739959716797,2.3291900157928467,2.3757801055908203,2.4534199237823486,23741237.0,2.2333035469055176
2010-06-02,2.4254701137542725,2.3198800086975098,2.3912999629974365,2.4006199836730957,17508022.0,2.185241222381592
2010-06-03,2.43789005279541,2.3322999477386475,2.4223599433898926,2.3819899559020996,13336200.0,2.1682825088500977
2010-06-04,2.5124199390411377,2.3012399673461914,2.3540399074554443,2.478260040283203,25255532.0,2.255915403366089
2010-06-07,2.633539915084839,2.4130399227142334,2.4223599433898926,2.5683200359344482,31366770.0,2.337895393371582
2010-06-08,2.701859951019287,2.531059980392456,2.5776400566101074,2.6894400119781494,34433730.0,2.4481489658355713
2010-06-09,2.9472100734710693,2.633539915084839,2.6801199913024902,2.9037299156188965,41732519.0,2.6432130336761475
2010-06-10,2.9409899711608887,2.7515499591827393,2.857140064239502,2.773289918899536,67519831.0,2.5244758129119873
2010-06-11,2.785710096359253,2.6987600326538086,2.7577600479125977,2.7111799716949463,24367894.0,2.467938184738159
2010-06-15,2.7111799716949463,2.7111799716949463,2.7111799716949463,2.7111799716949463,0.0,2.467938184738159
2010-06-17,2.7484500408172607,2.6273300647735596,2.726710081100464,2.6397500038146973,16318947.0,2.402916669845581
2010-06-18,2.7484500408172607,2.5993800163269043,2.6397500038146973,2.6677000522613525,21472834.0,2.428359031677246
2010-06-21,2.7484500408172607,2.5993800163269043,2.652169942855835,2.723599910736084,16713774.0,2.4792439937591553
2010-06-22,2.723599910736084,2.723599910736084,2.723599910736084,2.723599910736084,0.0,2.4792439937591553
2010-06-23,2.7701900005340576,2.6273300647735596,2.7080700397491455,2.6708099842071533,16051040.0,2.431189775466919
2010-06-24,2.6770200729370117,2.6087000370025635,2.655280113220215,2.630429983139038,9976928.0,2.39443302154541
2010-06-25,2.6242198944091797,2.5,2.6149098873138428,2.521739959716797,13080738.0,2.295494318008423
2010-06-28,2.56210994720459,2.43789005279541,2.521739959716797,2.4565200805664062,9729912.0,2.2361257076263428
2010-06-29,2.4844698905944824,2.276400089263916,2.4534199237823486,2.2795000076293945,13203249.0,2.0749876499176025
2010-06-30,2.2608699798583984,2.161489963531494,2.24534010887146,2.232919931411743,9713951.0,2.0325868129730225
2010-07-01,2.263979911804199,2.1801199913024902,2.2298099994659424,2.214289903640747,7138679.0,2.0156280994415283
2010-07-02,2.2298099994659424,2.0559000968933105,2.195650100708008,2.226710081100464,9646663.0,2.0269341468811035
2010-07-05,2.2111799716949463,2.1273300647735596,2.1801199913024902,2.186340093612671,9145982.0,1.9901859760284424
2010-07-06,2.267080068588257,2.1583900451660156,2.173909902572632,2.2391300201416016,13475574.0,2.0382399559020996
2010-07-07,2.3229799270629883,2.223599910736084,2.24534010887146,2.30745005607605,14617670.0,2.1004302501678467
2010-07-08,2.326090097427368,2.25465989112854,2.313659906387329,2.298140048980713,10837477.0,2.0919554233551025
2010-07-09,2.357140064239502,2.2701900005340576,2.298140048980713,2.347830057144165,15429064.0,2.1371872425079346
2010-07-12,2.406830072402954,2.316770076751709,2.347830057144165,2.378880023956299,14225715.0,2.1654515266418457
2010-07-13,2.347830057144165,2.2391300201416016,2.344719886779785,2.2888200283050537,12997581.0,2.0834712982177734
2010-07-14,2.347830057144165,2.267080068588257,2.285710096359253,2.3105599880218506,11385624.0,2.1032609939575195
2010-07-15,2.4409899711608887,2.273289918899536,2.2919299602508545,2.357140064239502,28628121.0,2.1456620693206787
2010-07-16,2.590059995651245,2.3291900157928467,2.366460084915161,2.5372700691223145,49771745.0,2.309631109237671
2010-07-19,2.593169927597046,2.4316799640655518,2.468940019607544,2.590059995651245,39236939.0,2.357684850692749
2010-07-20,2.655280113220215,2.5155301094055176,2.5465800762176514,2.593169927597046,38810415.0,2.36051607131958
2010-07-21,2.5993800163269043,2.5341598987579346,2.580749988555908,2.549690008163452,23552075.0,2.320936918258667
2010-07-22,2.621119976043701,2.5,2.5341598987579346,2.6055901050567627,27704857.0,2.371821880340576
2010-07-23,2.6242198944091797,2.521739959716797,2.6055901050567627,2.56210994720459,17805798.0,2.332242488861084
2010-07-26,2.655280113220215,2.549690008163452,2.5683200359344482,2.642859935760498,24036549.0,2.405747652053833
2010-07-27,2.661489963531494,2.5838499069213867,2.6242198944091797,2.5962700843811035,15629687.0,2.363337755203247
2010-07-28,2.655280113220215,2.5776400566101074,2.5776400566101074,2.6366500854492188,20519372.0,2.400094747543335
2010-07-29,2.75465989112854,2.630429983139038,2.655280113220215,2.655280113220215,24673201.0,2.417053461074829
2010-07-30,2.655280113220215,2.5745298862457275,2.655280113220215,2.611799955368042,14613245.0,2.377474546432495
2010-08-02,2.673909902572632,2.580749988555908,2.611799955368042,2.655280113220215,17874307.0,2.417053461074829
2010-08-03,2.7795000076293945,2.642859935760498,2.661489963531494,2.673909902572632,37507384.0,2.434011697769165
2010-08-04,2.7888200283050537,2.6583900451660156,2.664599895477295,2.7888200283050537,40563505.0,2.5386126041412354
2010-08-05,2.785710096359253,2.7173900604248047,2.773289918899536,2.732919931411743,26010103.0,2.4877278804779053
2010-08-06,2.7795000076293945,2.652169942855835,2.695650100708008,2.773289918899536,24570049.0,2.5244758129119873
2010-08-09,3.031059980392456,2.773289918899536,2.7795000076293945,2.9565200805664062,59272419.0,2.6912667751312256
2010-08-10,3.2173900604248047,2.990679979324341,2.990679979324341,3.0341598987579346,99841009.0,2.7619409561157227
2010-08-11,3.164599895477295,2.968940019607544,3.0155301094055176,3.052799940109253,57953446.0,2.7789084911346436
2010-08-12,3.357140064239502,2.906830072402954,3.003109931945801,3.357140064239502,102672519.0,3.0559439659118652
2010-08-13,3.406830072402954,3.214289903640747,3.3198800086975098,3.298140048980713,69944974.0,3.002237558364868
2010-08-16,3.468940019607544,3.2701900005340576,3.3291900157928467,3.409940004348755,59849250.0,3.104006767272949
2010-08-17,3.4658401012420654,3.30745005607605,3.3819899559020996,3.3850901126861572,48140001.0,3.0813865661621094
2010-08-18,3.5465800762176514,3.3850901126861572,3.3850901126861572,3.459630012512207,62456613.0,3.1492390632629395
2010-08-19,3.7701900005340576,3.4937899112701416,3.4937899112701416,3.621119976043701,66490668.0,3.2962400913238525
2010-08-20,3.6894400119781494,3.531059980392456,3.5590100288391113,3.6366500854492188,47047339.0,3.3103768825531006
2010-08-23,3.6801199913024902,3.478260040283203,3.633539915084839,3.5124199390411377,44710343.0,3.1972925662994385
2010-08-24,3.580749988555908,3.4316799640655518,3.478260040283203,3.5465800762176514,30001200.0,3.2283875942230225
2010-08-25,3.56210994720459,3.316770076751709,3.5248401165008545,3.4472100734710693,42008142.0,3.1379332542419434
2010-08-26,3.5559000968933105,3.4223599433898926,3.4472100734710693,3.509320020675659,26252096.0,3.1944708824157715
2010-08-27,3.5062100887298584,3.3850901126861572,3.5062100887298584,3.4409899711608887,17980918.0,3.1322710514068604
2010-08-30,3.602479934692383,3.3540399074554443,3.450309991836548,3.540369987487793,39702461.0,3.2227346897125244
2010-08-31,3.5869600772857666,3.4161500930786133,3.496890068054199,3.521739959716797,30485591.0,3.2057762145996094
2010-09-01,3.552799940109253,3.3540399074554443,3.531059980392456,3.3912999629974365,30380809.0,3.087038993835449
2010-09-02,3.478260040283203,3.369570016860962,3.419250011444092,3.4565200805664062,29645416.0,3.1464076042175293
2010-09-03,3.776400089263916,3.450309991836548,3.450309991836548,3.723599910736084,72354403.0,3.3895256519317627
2010-09-06,3.9751598834991455,3.6242198944091797,3.7298099994659424,3.835400104522705,72487319.0,3.491295576095581
2010-09-07,3.8633499145507812,3.736020088195801,3.8416099548339844,3.816770076751709,25352290.0,3.474336624145508
2010-09-08,4.049689769744873,3.767080068588257,3.8198800086975098,4.043479919433594,45118501.0,3.6807069778442383
2010-09-09,4.111800193786621,3.8850901126861572,4.018630027770996,3.9472100734710693,37791809.0,3.593074083328247
2010-09-10,4.0,3.7204999923706055,3.9347798824310303,3.8540399074554443,32510314.0,3.508263111114502
2010-09-13,3.8819899559020996,3.74534010887146,3.8726699352264404,3.813659906387329,39069976.0,3.471505641937256
2010-09-14,3.9161500930786133,3.7826099395751953,3.8416099548339844,3.8944098949432373,36699537.0,3.545011043548584
2010-09-15,3.9316799640655518,3.7173900604248047,3.8819899559020996,3.723599910736084,31381665.0,3.3895256519317627
2010-09-16,3.7422399520874023,3.3757801055908203,3.723599910736084,3.4006199836730957,36872718.0,3.095522880554199
2010-09-17,3.481369972229004,3.2795000076293945,3.4161500930786133,3.3509299755096436,18812399.0,3.050290822982788
2010-09-20,3.419250011444092,3.3105599880218506,3.3633499145507812,3.338510036468506,13095914.0,3.038985252380371
2010-09-21,3.3944098949432373,3.2919299602508545,3.3229799270629883,3.3198800086975098,7007976.0,3.022026777267456
2010-09-27,3.4130399227142334,3.338510036468506,3.338510036468506,3.409940004348755,12525900.0,3.104006767272949
2010-09-28,3.5124199390411377,3.4037299156188965,3.4223599433898926,3.4223599433898926,13725726.0,3.115312337875366
2010-09-29,3.4409899711608887,3.204969882965088,3.4254701137542725,3.2422399520874023,18684871.0,2.95135235786438
2010-09-30,3.3198800086975098,3.155280113220215,3.183229923248291,3.304349899291992,10533035.0,3.007890224456787
2010-10-08,3.406830072402954,3.313659906387329,3.313659906387329,3.4006199836730957,13226916.0,3.095522880554199
2010-10-11,3.4658401012420654,3.338510036468506,3.3944098949432373,3.3540399074554443,21369208.0,3.05312180519104
2010-10-12,3.540369987487793,3.3198800086975098,3.3540399074554443,3.496890068054199,45099960.0,3.1831560134887695
2010-10-13,3.540369987487793,3.4037299156188965,3.4627299308776855,3.496890068054199,21321800.0,3.1831560134887695
2010-10-14,3.428570032119751,3.2515499591827393,3.428570032119751,3.263979911804199,28924912.0,2.971142292022705
2010-10-15,3.3540399074554443,3.1708099842071533,3.2608699798583984,3.19254994392395,21261276.0,2.906120538711548
2010-10-18,3.214289903640747,2.919250011444092,3.19254994392395,3.003109931945801,25125872.0,2.7336766719818115
2010-10-19,3.1180100440979004,2.9875800609588623,2.996890068054199,3.0838499069213867,17838742.0,2.807173013687134
2010-10-20,3.2111799716949463,2.996890068054199,3.0434799194335938,3.1894400119781494,22641439.0,2.903289794921875
2010-10-21,3.1987600326538086,3.1055901050567627,3.186340093612671,3.152169942855835,16710953.0,2.86936354637146
2010-10-22,3.236020088195801,3.121119976043701,3.1459600925445557,3.1987600326538086,14742055.0,2.911773443222046
2010-10-25,3.3540399074554443,3.1677000522613525,3.223599910736084,3.298140048980713,23723652.0,3.002237558364868
2010-10-26,3.3912999629974365,3.273289918899536,3.295030117034912,3.335400104522705,18601775.0,3.0361547470092773
2010-10-27,3.378880023956299,3.2204999923706055,3.335400104522705,3.232919931411743,26036668.0,2.942868709564209
2010-10-28,3.3012399673461914,3.19254994392395,3.2826099395751953,3.2111799716949463,19178136.0,2.923079013824463
2010-10-29,3.2701900005340576,3.183229923248291,3.183229923248291,3.2515499591827393,13190652.0,2.959826946258545
2010-11-01,3.5776400566101074,3.2577600479125977,3.2577600479125977,3.5776400566101074,52697276.0,3.2566611766815186
2010-11-02,3.7888200283050537,3.4844698905944824,3.723599910736084,3.518630027770996,88787329.0,3.2029454708099365
2010-11-03,3.602479934692383,3.4254701137542725,3.4472100734710693,3.5248401165008545,30482896.0,3.2085983753204346
2010-11-04,3.661489963531494,3.4937899112701416,3.4937899112701416,3.6180100440979004,33868256.0,3.2934091091156006
2010-11-05,3.6801199913024902,3.5745298862457275,3.630429983139038,3.6242198944091797,30219265.0,3.2990620136260986
2010-11-08,3.664599895477295,3.5,3.642859935760498,3.593169927597046,30871035.0,3.2707977294921875
2010-11-09,3.6180100440979004,3.5279500484466553,3.5962700843811035,3.611799955368042,24247179.0,3.2877562046051025
2010-11-10,3.726710081100464,3.590059995651245,3.593169927597046,3.6459600925445557,38929889.0,3.3188517093658447
2010-11-11,3.7577600479125977,3.552799940109253,3.6459600925445557,3.5683200359344482,42557029.0,3.2481770515441895
2010-11-12,3.5869600772857666,3.223599910736084,3.571429967880249,3.2298099994659424,37338604.0,2.940037727355957
2010-11-15,3.3198800086975098,3.1273300647735596,3.3198800086975098,3.304349899291992,23760009.0,3.007890224456787
2010-11-16,3.338510036468506,3.071429967880249,3.338510036468506,3.121119976043701,22065800.0,2.8410990238189697
2010-11-17,3.1273300647735596,3.0,3.102479934692383,3.021739959716797,10112651.0,2.7506353855133057
2010-11-18,3.090059995651245,3.021739959716797,3.0372700691223145,3.0559000968933105,8760203.0,2.7817306518554688
2010-11-19,3.1273300647735596,3.0248401165008545,3.0745298862457275,3.121119976043701,11740973.0,2.8410990238189697
2010-11-22,3.161489963531494,3.080749988555908,3.1055901050567627,3.1366500854492188,13388802.0,2.855236053466797
2010-11-23,3.183229923248291,3.052799940109253,3.142859935760498,3.1149098873138428,12789395.0,2.835446357727051
2010-11-24,3.173909902572632,3.080749988555908,3.1055901050567627,3.1708099842071533,14881529.0,2.886331081390381
2010-11-25,3.267080068588257,3.1708099842071533,3.1708099842071533,3.25465989112854,17188250.0,2.962658166885376
2010-11-26,3.2577600479125977,3.1366500854492188,3.2577600479125977,3.164599895477295,12095028.0,2.880678176879883
2010-11-29,3.24534010887146,3.0776400566101074,3.164599895477295,3.2298099994659424,14879845.0,2.940037727355957
2010-11-30,3.2888200283050537,3.090059995651245,3.2080700397491455,3.214289903640747,19959469.0,2.925909996032715
2010-12-01,3.3540399074554443,3.173909902572632,3.2298099994659424,3.3416099548339844,26921148.0,3.041807174682617
2010-12-02,3.378880023956299,3.2795000076293945,3.3726699352264404,3.3509299755096436,32679470.0,3.050290822982788
2010-12-03,3.3540399074554443,3.1987600326538086,3.3229799270629883,3.3229799270629883,17269365.0,3.024848699569702
2010-12-06,3.3819899559020996,3.152169942855835,3.3229799270629883,3.161489963531494,23191325.0,2.877847194671631
2010-12-07,3.1397500038146973,3.0124199390411377,3.1397500038146973,3.1087000370025635,12459091.0,2.829793691635132
2010-12-08,3.133539915084839,3.0776400566101074,3.111799955368042,3.093169927597046,7691620.0,2.815656900405884
2010-12-09,3.121119976043701,3.021739959716797,3.0869600772857666,3.0248401165008545,6313409.0,2.753457546234131
2010-12-10,3.071429967880249,2.9658401012420654,3.0248401165008545,3.0559000968933105,6588519.0,2.7817306518554688
2010-12-13,3.1583900451660156,3.0590100288391113,3.071429967880249,3.1366500854492188,8936781.0,2.855236053466797
2010-12-14,3.183229923248291,3.111799955368042,3.1366500854492188,3.1770200729370117,11259557.0,2.891983985900879
2010-12-15,3.4937899112701416,3.223599910736084,3.223599910736084,3.419250011444092,70178144.0,3.1124815940856934
2010-12-16,3.4006199836730957,3.30745005607605,3.335400104522705,3.3291900157928467,26231279.0,3.0305016040802
2010-12-17,3.3819899559020996,3.298140048980713,3.3012399673461914,3.3322999477386475,13673363.0,3.033332586288452
2010-12-20,3.3850901126861572,3.0993800163269043,3.3850901126861572,3.19254994392395,23464262.0,2.906120538711548
2010-12-21,3.2795000076293945,3.1366500854492188,3.223599910736084,3.2391300201416016,19432291.0,2.948521375656128
2010-12-22,3.2826099395751953,3.1987600326538086,3.2391300201416016,3.2515499591827393,14346211.0,2.959826946258545
2010-12-23,3.2608699798583984,3.161489963531494,3.2608699798583984,3.201859951019287,8727182.0,2.914595127105713
2010-12-24,3.201859951019287,3.0745298862457275,3.201859951019287,3.080749988555908,11525513.0,2.8043510913848877
2010-12-27,3.1459600925445557,2.919250011444092,3.090059995651245,2.9534199237823486,14111244.0,2.6884448528289795
2010-12-28,2.9534199237823486,2.857140064239502,2.9534199237823486,2.8912999629974365,7205053.0,2.6318979263305664
2010-12-29,2.9844698905944824,2.8912999629974365,2.906830072402954,2.9658401012420654,7726358.0,2.6997506618499756
2010-12-30,2.996890068054199,2.9161500930786133,2.968940019607544,2.9316799640655518,7266075.0,2.6686553955078125
2010-12-31,3.009320020675659,2.919250011444092,2.919250011444092,3.0062100887298584,7944162.0,2.7364985942840576
2011-01-04,3.0993800163269043,2.9658401012420654,3.0155301094055176,3.0838499069213867,10619276.0,2.807173013687134
2011-01-05,3.1273300647735596,3.031059980392456,3.0838499069213867,3.1087000370025635,8536951.0,2.829793691635132
2011-01-06,3.1366500854492188,3.0559000968933105,3.1087000370025635,3.0838499069213867,8354995.0,2.807173013687134
2011-01-07,3.130429983139038,3.040369987487793,3.0776400566101074,3.0434799194335938,6828602.0,2.7704248428344727
2011-01-10,3.071429967880249,2.9130399227142334,3.040369987487793,3.0155301094055176,9050029.0,2.7449824810028076
2011-01-11,2.990679979324341,2.9130399227142334,2.990679979324341,2.9440999031066895,4757215.0,2.6799612045288086
2011-01-12,3.0062100887298584,2.919250011444092,2.9720499515533447,2.9751598834991455,3312095.0,2.7082343101501465
2011-01-13,3.0745298862457275,2.9440999031066895,2.959630012512207,3.0652201175689697,8577883.0,2.7902145385742188
2011-01-14,3.1801199913024902,3.021739959716797,3.1055901050567627,3.052799940109253,18667151.0,2.7789084911346436
2011-01-17,2.9875800609588623,2.8198800086975098,2.9844698905944824,2.826090097427368,11797217.0,2.5725386142730713
2011-01-18,3.0652201175689697,2.726710081100464,2.8229799270629883,3.0248401165008545,19987660.0,2.753457546234131
2011-01-19,3.1987600326538086,2.9565200805664062,3.0248401165008545,3.1894400119781494,36856123.0,2.903289794921875
2011-01-20,3.19254994392395,3.0745298862457275,3.161489963531494,3.121119976043701,27029993.0,2.8410990238189697
2011-01-21,3.1708099842071533,3.0590100288391113,3.121119976043701,3.0683200359344482,23605453.0,2.793036460876465
2011-01-24,3.0745298862457275,2.835400104522705,3.0745298862457275,2.8602499961853027,18607233.0,2.6036338806152344
2011-01-25,2.990679979324341,2.8602499961853027,2.8602499961853027,2.9565200805664062,19136981.0,2.6912667751312256
2011-01-26,3.049690008163452,2.919250011444092,2.9565200805664062,3.0124199390411377,18551028.0,2.7421514987945557
2011-01-27,3.313659906387329,2.9875800609588623,2.996890068054199,3.30745005607605,64221965.0,3.010712146759033
2011-01-28,3.369570016860962,3.2298099994659424,3.2608699798583984,3.347830057144165,66024679.0,3.047469139099121
2011-01-31,3.4658401012420654,3.285710096359253,3.316770076751709,3.4347798824310303,60188313.0,3.1266181468963623
2011-02-01,3.4316799640655518,3.3105599880218506,3.4161500930786133,3.335400104522705,33299159.0,3.0361547470092773
2011-02-09,3.4658401012420654,3.24534010887146,3.338510036468506,3.4254701137542725,41284820.0,3.1181435585021973
2011-02-10,3.4347798824310303,3.3322999477386475,3.3944098949432373,3.4161500930786133,30121647.0,3.1096596717834473
2011-02-11,3.5062100887298584,3.3850901126861572,3.4316799640655518,3.3944098949432373,36422614.0,3.0898702144622803
2011-02-14,3.5559000968933105,3.3416099548339844,3.347830057144165,3.509320020675659,42209765.0,3.1944708824157715
2011-02-15,3.571429967880249,3.419250011444092,3.496890068054199,3.4347798824310303,37755610.0,3.1266181468963623
2011-02-16,3.6149098873138428,3.4037299156188965,3.4223599433898926,3.5341598987579346,35087390.0,3.2170817852020264
2011-02-17,3.723599910736084,3.5124199390411377,3.5124199390411377,3.6397500038146973,46522579.0,3.3131988048553467
2011-02-18,3.695650100708008,3.540369987487793,3.642859935760498,3.5465800762176514,29636615.0,3.2283875942230225
2011-02-21,3.611799955368042,3.4751598834991455,3.540369987487793,3.602479934692383,25928019.0,3.2792725563049316
2011-02-22,3.7888200283050537,3.5652201175689697,3.664599895477295,3.580749988555908,50608147.0,3.2594919204711914
2011-02-23,3.5652201175689697,3.4161500930786133,3.509320020675659,3.478260040283203,29088607.0,3.1661975383758545
2011-02-24,3.5155301094055176,3.419250011444092,3.459630012512207,3.496890068054199,16060980.0,3.1831560134887695
2011-02-25,3.496890068054199,3.378880023956299,3.4751598834991455,3.4316799640655518,17539211.0,3.123796224594116
2011-02-28,3.5248401165008545,3.4161500930786133,3.4316799640655518,3.4875800609588623,14495538.0,3.1746811866760254
2011-03-01,3.549690008163452,3.4440999031066895,3.496890068054199,3.503109931945801,17776419.0,3.1888177394866943
2011-03-02,3.621119976043701,3.3633499145507812,3.4844698905944824,3.6149098873138428,33491348.0,3.2905871868133545
2011-03-03,3.6087000370025635,3.478260040283203,3.5962700843811035,3.4844698905944824,17122427.0,3.1718502044677734
2011-03-04,3.6801199913024902,3.450309991836548,3.450309991836548,3.630429983139038,37955402.0,3.3047149181365967
2011-03-07,3.7422399520874023,3.602479934692383,3.6273300647735596,3.6677000522613525,33677909.0,3.3386411666870117
2011-03-08,3.8198800086975098,3.6180100440979004,3.6180100440979004,3.736020088195801,34223389.0,3.400831460952759
2011-03-09,3.773289918899536,3.6490700244903564,3.7391300201416016,3.673909902572632,24121889.0,3.3442940711975098
2011-03-10,3.7080700397491455,3.571429967880249,3.664599895477295,3.6242198944091797,18550255.0,3.2990620136260986
2011-03-11,3.785710096359253,3.602479934692383,3.6055901050567627,3.701859951019287,43634686.0,3.3697361946105957
2011-03-14,3.813659906387329,3.655280113220215,3.6987600326538086,3.785710096359253,30691004.0,3.446063756942749
2011-03-15,3.869570016860962,3.683229923248291,3.776400089263916,3.844719886779785,45777042.0,3.499779224395752
2011-03-16,3.869570016860962,3.7391300201416016,3.80745005607605,3.813659906387329,28538982.0,3.471505641937256
2011-03-17,3.7888200283050537,3.5745298862457275,3.785710096359253,3.602479934692383,31929172.0,3.2792725563049316
2011-03-18,3.6770200729370117,3.611799955368042,3.633539915084839,3.6583900451660156,15603099.0,3.3301665782928467
2011-03-21,3.683229923248291,3.6180100440979004,3.6583900451660156,3.6459600925445557,14031060.0,3.3188517093658447
2011-03-22,3.6801199913024902,3.5559000968933105,3.655280113220215,3.630429983139038,13618893.0,3.3047149181365967
2011-03-23,3.6708099842071533,3.6180100440979004,3.6242198944091797,3.655280113220215,10581239.0,3.3273353576660156
2011-03-24,3.726710081100464,3.652169942855835,3.652169942855835,3.673909902572632,11443197.0,3.3442940711975098
2011-03-25,3.763979911804199,3.6583900451660156,3.6894400119781494,3.7577600479125977,21911765.0,3.420620918273926
2011-03-28,3.8602499961853027,3.701859951019287,3.785710096359253,3.704969882965088,20892477.0,3.3725671768188477
2011-03-29,3.7577600479125977,3.6180100440979004,3.695650100708008,3.6273300647735596,16617422.0,3.3018929958343506
2011-03-30,3.844719886779785,3.6149098873138428,3.6583900451660156,3.767080068588257,29581753.0,3.429105043411255
2011-03-31,3.8012399673461914,3.478260040283203,3.7795000076293945,3.5434799194335938,23742637.0,3.2255656719207764
2011-04-01,3.6242198944091797,3.4875800609588623,3.4875800609588623,3.552799940109253,10996136.0,3.2340497970581055
2011-04-06,3.552799940109253,3.4347798824310303,3.5062100887298584,3.5062100887298584,14978039.0,3.1916396617889404
2011-04-07,3.5248401165008545,3.450309991836548,3.4627299308776855,3.5062100887298584,8987612.0,3.1916396617889404
2011-04-08,3.5745298862457275,3.4937899112701416,3.496890068054199,3.549690008163452,9741411.0,3.2312185764312744
2011-04-11,3.5745298862457275,3.481369972229004,3.552799940109253,3.5590100288391113,9753824.0,3.2397027015686035
2011-04-12,3.571429967880249,3.4534199237823486,3.571429967880249,3.4844698905944824,11010597.0,3.1718502044677734
2011-04-13,3.5062100887298584,3.4565200805664062,3.4937899112701416,3.5,6028181.0,3.1859869956970215
2011-04-14,3.5776400566101074,3.496890068054199,3.5155301094055176,3.521739959716797,9940562.0,3.2057762145996094
2011-04-15,3.5652201175689697,3.468940019607544,3.5124199390411377,3.5062100887298584,9317833.0,3.1916396617889404
2011-04-18,3.531059980392456,3.4161500930786133,3.531059980392456,3.4409899711608887,12778644.0,3.1322710514068604
2011-04-19,3.43789005279541,3.2795000076293945,3.409940004348755,3.326090097427368,12973016.0,3.027679681777954
2011-04-20,3.3602499961853027,3.304349899291992,3.304349899291992,3.326090097427368,7721344.0,3.027679681777954
2011-04-21,3.4316799640655518,3.295030117034912,3.326090097427368,3.397520065307617,10391313.0,3.0927011966705322
2011-04-22,3.419250011444092,3.3602499961853027,3.3944098949432373,3.3819899559020996,6210285.0,3.078564405441284
2011-04-25,3.3944098949432373,3.2608699798583984,3.369570016860962,3.267080068588257,5172611.0,2.973963975906372
2011-04-26,3.295030117034912,3.1677000522613525,3.25465989112854,3.173909902572632,4992510.0,2.889152765274048
2011-04-27,3.267080068588257,3.173909902572632,3.1894400119781494,3.2173900604248047,4246104.0,2.928731918334961
2011-04-28,3.2919299602508545,3.0962700843811035,3.2298099994659424,3.1055901050567627,6676348.0,2.82696270942688
2011-04-29,3.1366500854492188,3.0434799194335938,3.1180100440979004,3.1273300647735596,7183694.0,2.846752166748047
2011-05-03,3.1677000522613525,3.0776400566101074,3.1397500038146973,3.1583900451660156,5155468.0,2.875025510787964
2011-05-04,3.236020088195801,3.111799955368042,3.152169942855835,3.1708099842071533,7479480.0,2.886331081390381
2011-05-05,3.3105599880218506,3.152169942855835,3.152169942855835,3.298140048980713,10926014.0,3.002237558364868
2011-05-06,3.3198800086975098,3.2391300201416016,3.298140048980713,3.30745005607605,6919310.0,3.010712146759033
2011-05-09,3.3229799270629883,3.2577600479125977,3.3105599880218506,3.2701900005340576,6801999.0,2.976794958114624
2011-05-10,3.366460084915161,3.2701900005340576,3.2701900005340576,3.3509299755096436,9239677.0,3.050290822982788
2011-05-11,3.3726699352264404,3.304349899291992,3.3509299755096436,3.3229799270629883,6652787.0,3.024848699569702
2011-05-12,3.3757801055908203,3.3012399673461914,3.30745005607605,3.335400104522705,10988511.0,3.0361547470092773
2011-05-13,3.490679979324341,3.3229799270629883,3.3229799270629883,3.468940019607544,20347682.0,3.1577134132385254
2011-05-16,3.5124199390411377,3.43789005279541,3.4472100734710693,3.4751598834991455,11245718.0,3.1633756160736084
2011-05-31,3.304349899291992,3.1273300647735596,3.223599910736084,3.2515499591827393,23662247.0,2.959826946258545
2011-06-01,3.5776400566101074,3.369570016860962,3.4161500930786133,3.5776400566101074,18361544.0,3.2566611766815186
2011-06-02,3.9347798824310303,3.6987600326538086,3.763979911804199,3.869570016860962,109116418.0,3.522399663925171
2011-06-03,3.9347798824310303,3.826090097427368,3.8509299755096436,3.8819899559020996,58729035.0,3.533705234527588
2011-06-07,3.897520065307617,3.7515499591827393,3.8912999629974365,3.8726699352264404,52061123.0,3.525221586227417
2011-06-08,4.021739959716797,3.7888200283050537,3.8198800086975098,3.8944098949432373,76744967.0,3.545011043548584
2011-06-09,4.068319797515869,3.7298099994659424,3.8198800086975098,3.9161500930786133,68454797.0,3.564800500869751
2011-06-10,4.093170166015625,3.773289918899536,3.838510036468506,4.006209850311279,68961657.0,3.6467807292938232
2011-06-13,4.111800193786621,3.8291900157928467,3.906830072402954,4.093170166015625,55876501.0,3.7259390354156494
2011-06-14,4.121119976043701,4.006209850311279,4.065219879150391,4.043479919433594,48685916.0,3.6807069778442383
2011-06-15,4.0559000968933105,3.7515499591827393,4.015530109405518,3.7701900005340576,56366189.0,3.4319357872009277
2011-06-16,3.714289903640747,3.5248401165008545,3.664599895477295,3.540369987487793,43951331.0,3.2227346897125244
2011-06-17,3.6583900451660156,3.43789005279541,3.5652201175689697,3.5,33878408.0,3.1859869956970215
2011-06-20,3.5372700691223145,3.4347798824310303,3.478260040283203,3.509320020675659,18155007.0,3.1944708824157715
2011-06-21,3.5590100288391113,3.335400104522705,3.549690008163452,3.4534199237823486,25585134.0,3.1435859203338623
2011-06-22,3.664599895477295,3.4254701137542725,3.4254701137542725,3.5590100288391113,31680771.0,3.2397027015686035
2011-06-23,3.642859935760498,3.4472100734710693,3.5248401165008545,3.621119976043701,26828660.0,3.2962400913238525
2011-06-24,3.959630012512207,3.5590100288391113,3.602479934692383,3.75465989112854,41709715.0,3.417799234390259
2011-06-27,3.9844698905944824,3.7515499591827393,3.7515499591827393,3.950309991836548,42509615.0,3.595895767211914
2011-06-28,3.928570032119751,3.7826099395751953,3.8757801055908203,3.8322999477386475,33992702.0,3.488473415374756
2011-06-29,3.906830072402954,3.6583900451660156,3.8198800086975098,3.661489963531494,25076555.0,3.3329882621765137
2011-06-30,3.838510036468506,3.661489963531494,3.664599895477295,3.75465989112854,21691175.0,3.417799234390259
2011-07-04,4.068319797515869,3.726710081100464,3.785710096359253,3.9658401012420654,39069776.0,3.610032796859741
2011-07-05,4.006209850311279,3.8757801055908203,3.9472100734710693,3.9534199237823486,26730195.0,3.6123898029327393
2011-07-06,4.155280113220215,3.8944098949432373,3.9534199237823486,4.093170166015625,56480860.0,3.7400851249694824
2011-07-07,4.145959854125977,4.003109931945801,4.052800178527832,4.052800178527832,38994286.0,3.703197479248047
2011-07-08,4.121119976043701,3.909940004348755,4.046579837799072,4.0869598388671875,29438025.0,3.734410285949707
2011-07-11,4.301239967346191,4.006209850311279,4.043479919433594,4.149069786071777,52641918.0,3.7911624908447266
2011-07-12,4.173910140991211,4.012420177459717,4.068319797515869,4.0869598388671875,27712231.0,3.734410285949707
2011-07-14,4.223599910736084,3.9844698905944824,4.177020072937012,4.040369987487793,35740769.0,3.6918394565582275
2011-07-15,4.130430221557617,3.928570032119751,4.021739959716797,4.0962700843811035,31860289.0,3.742917537689209
2011-07-18,4.2795000076293945,4.015530109405518,4.0962700843811035,4.245339870452881,48351732.0,3.8791282176971436
2011-07-19,4.232920169830322,4.083849906921387,4.232920169830322,4.108699798583984,21742538.0,3.75427508354187
2011-07-20,4.164599895477295,3.9844698905944824,4.12421989440918,4.06210994720459,25947400.0,3.7117040157318115
2011-07-21,4.114910125732422,4.00931978225708,4.065219879150391,4.024839878082275,13967098.0,3.6776487827301025
2011-07-22,4.093170166015625,3.9751598834991455,4.021739959716797,4.043479919433594,12525211.0,3.694681167602539
2011-07-25,4.043479919433594,3.6490700244903564,4.003109931945801,3.6770200729370117,35599811.0,3.359832763671875
2011-07-26,3.714289903640747,3.5341598987579346,3.633539915084839,3.695650100708008,19753421.0,3.3768558502197266
2011-07-27,3.7701900005340576,3.611799955368042,3.664599895477295,3.736020088195801,18199565.0,3.413743257522583
2011-07-28,3.75465989112854,3.6677000522613525,3.695650100708008,3.6894400119781494,12417357.0,3.3711812496185303
2011-07-29,3.7204999923706055,3.5869600772857666,3.695650100708008,3.6055901050567627,9937374.0,3.2945644855499268
2011-08-01,3.6987600326538086,3.5776400566101074,3.590059995651245,3.6801199913024902,9264098.0,3.3626654148101807
2011-08-02,3.7888200283050537,3.611799955368042,3.6801199913024902,3.776400089263916,15854253.0,3.4506399631500244
2011-08-03,3.826090097427368,3.695650100708008,3.695650100708008,3.7826099395751953,11587360.0,3.4563140869140625
2011-08-04,3.8105599880218506,3.683229923248291,3.75465989112854,3.6894400119781494,10519849.0,3.3711812496185303
2011-08-05,3.804349899291992,3.503109931945801,3.5745298862457275,3.7391300201416016,22383852.0,3.4165849685668945
2011-08-08,3.7577600479125977,3.4534199237823486,3.695650100708008,3.580749988555908,16093379.0,3.271867036819458
2011-08-09,3.5155301094055176,3.316770076751709,3.5155301094055176,3.428570032119751,18817741.0,3.132814645767212
2011-08-10,3.5652201175689697,3.406830072402954,3.496890068054199,3.4254701137542725,14242208.0,3.1299819946289062
2011-08-11,3.5062100887298584,3.3322999477386475,3.369570016860962,3.4844698905944824,12343342.0,3.1838924884796143
2011-08-12,3.5745298862457275,3.4658401012420654,3.4937899112701416,3.509320020675659,15901516.0,3.206598997116089
2011-08-15,3.602479934692383,3.481369972229004,3.5248401165008545,3.571429967880249,10073751.0,3.2633509635925293
2011-08-16,3.590059995651245,3.478260040283203,3.549690008163452,3.503109931945801,9782347.0,3.2009243965148926
2011-08-17,3.5652201175689697,3.419250011444092,3.503109931945801,3.518630027770996,9169359.0,3.2151057720184326
2011-08-18,3.552799940109253,3.4409899711608887,3.4844698905944824,3.459630012512207,6191406.0,3.1611955165863037
2011-08-19,3.478260040283203,3.347830057144165,3.378880023956299,3.4440999031066895,6194926.0,3.1470046043395996
2011-08-22,3.540369987487793,3.4316799640655518,3.4472100734710693,3.4627299308776855,4544289.0,3.164027690887451
2011-08-23,3.540369987487793,3.4534199237823486,3.4720499515533447,3.5372700691223145,7104936.0,3.232137680053711
2011-08-24,3.6583900451660156,3.531059980392456,3.5434799194335938,3.571429967880249,21095962.0,3.2633509635925293
2011-08-25,3.611799955368042,3.5434799194335938,3.5745298862457275,3.602479934692383,11648575.0,3.2917227745056152
2011-08-26,3.652169942855835,3.580749988555908,3.611799955368042,3.5993800163269043,7628180.0,3.2888903617858887
2011-08-29,3.590059995651245,3.478260040283203,3.590059995651245,3.4875800609588623,8822114.0,3.186734199523926
2011-08-30,3.5434799194335938,3.4409899711608887,3.4937899112701416,3.468940019607544,7894928.0,3.1697020530700684
2011-08-31,3.509320020675659,3.450309991836548,3.4565200805664062,3.468940019607544,4959834.0,3.1697020530700684
2011-09-01,3.5062100887298584,3.378880023956299,3.5062100887298584,3.4006199836730957,6562128.0,3.1072754859924316
2011-09-02,3.406830072402954,3.2515499591827393,3.3850901126861572,3.25465989112854,10558831.0,2.9739062786102295
2011-09-05,3.273289918899536,3.133539915084839,3.1677000522613525,3.1894400119781494,4211473.0,2.9143126010894775
2011-09-06,3.25465989112854,3.183229923248291,3.1894400119781494,3.204969882965088,5848489.0,2.9285025596618652
2011-09-07,3.2919299602508545,3.214289903640747,3.2173900604248047,3.2701900005340576,5633947.0,2.9880967140197754
2011-09-08,3.2919299602508545,3.201859951019287,3.2919299602508545,3.204969882965088,5295287.0,2.9285025596618652
2011-09-09,3.2391300201416016,3.102479934692383,3.204969882965088,3.1180100440979004,8839099.0,2.84904408454895
2011-09-13,3.152169942855835,3.0590100288391113,3.1273300647735596,3.1459600925445557,5545783.0,2.8745830059051514
2011-09-14,3.1801199913024902,3.0993800163269043,3.1677000522613525,3.1583900451660156,4219446.0,2.8859410285949707
2011-09-15,3.4440999031066895,3.155280113220215,3.1677000522613525,3.335400104522705,21169114.0,3.0476818084716797
2011-09-16,3.3633499145507812,3.2919299602508545,3.30745005607605,3.338510036468506,10915417.0,3.050523281097412
2011-09-19,3.3291900157928467,3.2298099994659424,3.276400089263916,3.236020088195801,4202415.0,2.956874370574951
2011-09-20,3.3229799270629883,3.2298099994659424,3.2577600479125977,3.285710096359253,4708767.0,3.0022780895233154
2011-09-21,3.3757801055908203,3.236020088195801,3.313659906387329,3.3602499961853027,9810332.0,3.070387840270996
2011-09-22,3.3602499961853027,3.25465989112854,3.3229799270629883,3.2608699798583984,7576795.0,2.9795804023742676
2011-09-23,3.2577600479125977,3.1770200729370117,3.223599910736084,3.2515499591827393,3850337.0,2.971064329147339
2011-09-26,3.295030117034912,3.1894400119781494,3.24534010887146,3.204969882965088,3317782.0,2.9285025596618652
2011-09-27,3.2422399520874023,3.183229923248291,3.226710081100464,3.204969882965088,3458077.0,2.9285025596618652
2011-09-28,3.2298099994659424,3.102479934692383,3.2173900604248047,3.1055901050567627,4605209.0,2.837695598602295
2011-09-29,3.1273300647735596,3.0279500484466553,3.1055901050567627,3.0341598987579346,5666653.0,2.7724270820617676
2011-09-30,3.0683200359344482,2.990679979324341,3.0372700691223145,3.018630027770996,2470677.0,2.758236885070801
2011-10-10,3.0776400566101074,3.0,3.0434799194335938,3.052799940109253,3432185.0,2.789458990097046
2011-10-11,3.1801199913024902,2.919250011444092,3.142859935760498,3.0341598987579346,7709987.0,2.7724270820617676
2011-10-12,3.1677000522613525,2.9720499515533447,3.0434799194335938,3.152169942855835,9240318.0,2.8802573680877686
2011-10-13,3.232919931411743,3.1242198944091797,3.1490700244903564,3.195650100708008,8823801.0,2.9199867248535156
2011-10-14,3.214289903640747,3.090059995651245,3.164599895477295,3.1397500038146973,6351282.0,2.8689088821411133
2011-10-17,3.2608699798583984,3.121119976043701,3.133539915084839,3.1987600326538086,5519138.0,2.922828435897827
2011-10-18,3.236020088195801,3.130429983139038,3.2298099994659424,3.133539915084839,7721351.0,2.863234281539917
2011-10-19,3.186340093612671,3.0372700691223145,3.133539915084839,3.0559000968933105,5217643.0,2.7922918796539307
2011-10-20,3.090059995651245,2.9534199237823486,3.071429967880249,2.990679979324341,5218280.0,2.7326977252960205
2011-10-21,3.018630027770996,2.9347798824310303,2.9658401012420654,2.9627299308776855,4304802.0,2.7071585655212402
2011-10-24,3.0062100887298584,2.9254701137542725,2.9627299308776855,3.0062100887298584,2518996.0,2.7468881607055664
2011-10-25,3.0869600772857666,3.0,3.003109931945801,3.071429967880249,6451254.0,2.8064820766448975
2011-10-26,3.1366500854492188,3.021739959716797,3.031059980392456,3.0745298862457275,7518159.0,2.809314489364624
2011-10-27,3.1366500854492188,3.0590100288391113,3.0745298862457275,3.06210994720459,4341043.0,2.7979660034179688
2011-10-28,3.1770200729370117,3.0869600772857666,3.0993800163269043,3.1677000522613525,9607424.0,2.8944475650787354
2011-10-31,3.2204999923706055,3.1055901050567627,3.2204999923706055,3.1708099842071533,8110349.0,2.897289514541626
2011-11-01,3.1987600326538086,3.1180100440979004,3.1366500854492188,3.142859935760498,5976037.0,2.8717503547668457
2011-11-02,3.25465989112854,3.0838499069213867,3.102479934692383,3.2298099994659424,11577004.0,2.951200008392334
2011-11-03,3.298140048980713,3.201859951019287,3.226710081100464,3.2484500408172607,15527902.0,2.9682319164276123
2011-11-04,3.276400089263916,3.183229923248291,3.276400089263916,3.223599910736084,10391706.0,2.945525646209717
2011-11-07,3.2608699798583984,3.2080700397491455,3.2080700397491455,3.223599910736084,3658052.0,2.945525646209717
2011-11-08,3.2391300201416016,3.142859935760498,3.223599910736084,3.152169942855835,4861166.0,2.8802573680877686
2011-11-09,3.186340093612671,3.0869600772857666,3.186340093612671,3.164599895477295,7571962.0,2.891615152359009
2011-11-10,3.1459600925445557,3.090059995651245,3.1087000370025635,3.0962700843811035,5470828.0,2.829179525375366
2011-11-11,3.152169942855835,3.080749988555908,3.0993800163269043,3.111799955368042,7622831.0,2.843369722366333
2011-11-15,3.3602499961853027,3.152169942855835,3.1677000522613525,3.267080068588257,18185011.0,2.985255002975464
2011-11-16,3.3229799270629883,3.2080700397491455,3.273289918899536,3.3012399673461914,18930048.0,3.0164682865142822
2011-11-17,3.366460084915161,3.2795000076293945,3.2919299602508545,3.313659906387329,18159653.0,3.0278170108795166
2011-11-18,3.30745005607605,3.161489963531494,3.304349899291992,3.1894400119781494,9267205.0,2.9143126010894775
2011-11-21,3.2919299602508545,3.1677000522613525,3.1987600326538086,3.285710096359253,6021525.0,3.0022780895233154
2011-11-22,3.406830072402954,3.24534010887146,3.2701900005340576,3.378880023956299,19493345.0,3.0874109268188477
2011-11-23,3.3944098949432373,3.2919299602508545,3.357140064239502,3.3105599880218506,8166371.0,3.024984359741211
2011-11-24,3.4844698905944824,3.276400089263916,3.2919299602508545,3.419250011444092,25289883.0,3.124298572540283
2011-11-25,3.481369972229004,3.388200044631958,3.4223599433898926,3.4254701137542725,16123670.0,3.1299819946289062
2011-11-28,3.4658401012420654,3.3322999477386475,3.4161500930786133,3.4037299156188965,13196143.0,3.110117197036743
2011-11-29,3.4440999031066895,3.3633499145507812,3.4254701137542725,3.4254701137542725,12041515.0,3.1299819946289062
2011-11-30,3.4844698905944824,3.2484500408172607,3.4254701137542725,3.2826099395751953,18152025.0,2.9994451999664307
2011-12-01,3.3819899559020996,3.3105599880218506,3.3757801055908203,3.347830057144165,11346794.0,3.059039354324341
2011-12-02,3.3416099548339844,3.0776400566101074,3.316770076751709,3.0993800163269043,15497312.0,2.8320212364196777
2011-12-05,3.1055901050567627,2.9347798824310303,3.102479934692383,2.9565200805664062,10929823.0,2.701484441757202
2011-12-06,3.0838499069213867,2.9347798824310303,2.9472100734710693,3.0465800762176514,8722114.0,2.783775806427002
2011-12-07,3.1149098873138428,2.9844698905944824,3.0434799194335938,3.0838499069213867,11030734.0,2.817830801010132
2011-12-08,3.183229923248291,2.990679979324341,3.0559000968933105,3.018630027770996,17856899.0,2.758236885070801
2011-12-09,2.9844698905944824,2.795030117034912,2.9844698905944824,2.8105599880218506,14982225.0,2.568115234375
2011-12-12,2.869570016860962,2.767080068588257,2.8105599880218506,2.773289918899536,5570629.0,2.53406023979187
2011-12-13,2.7608699798583984,2.571429967880249,2.7577600479125977,2.5838499069213867,8243535.0,2.360961675643921
2011-12-14,2.6273300647735596,2.549690008163452,2.590059995651245,2.571429967880249,3785545.0,2.3496131896972656
2011-12-15,2.5776400566101074,2.4472100734710693,2.56210994720459,2.4720499515533447,5827962.0,2.258805751800537
2011-12-16,2.593169927597046,2.4720499515533447,2.4751598834991455,2.5838499069213867,6062419.0,2.360961675643921
2011-12-19,2.5838499069213867,2.496890068054199,2.5745298862457275,2.56210994720459,4730048.0,2.341097116470337
2011-12-20,2.593169927597046,2.5248401165008545,2.5248401165008545,2.571429967880249,4034457.0,2.3496131896972656
2011-12-21,2.611799955368042,2.4844698905944824,2.593169927597046,2.4844698905944824,5003973.0,2.2701544761657715
2011-12-22,2.4534199237823486,2.285710096359253,2.4534199237823486,2.3602499961853027,6978265.0,2.1566498279571533
2011-12-23,2.531059980392456,2.335400104522705,2.3602499961853027,2.406830072402954,6171017.0,2.199212074279785
2011-12-26,2.43789005279541,2.3726699352264404,2.406830072402954,2.3757801055908203,3149479.0,2.170840263366699
2011-12-27,2.3850901126861572,2.2577600479125977,2.3757801055908203,2.2701900005340576,4078095.0,2.0743587017059326
2011-12-28,2.3198800086975098,2.1583900451660156,2.2515499591827393,2.3105599880218506,5814087.0,2.111246347427368
2011-12-29,2.3540399074554443,2.2484500408172607,2.2484500408172607,2.2826099395751953,3940784.0,2.085707426071167
2011-12-30,2.3229799270629883,2.2826099395751953,2.285710096359253,2.298140048980713,3019764.0,2.099897861480713
2012-01-04,2.3229799270629883,2.183229923248291,2.3198800086975098,2.195650100708008,3423829.0,2.006248712539673
2012-01-05,2.223599910736084,2.1273300647735596,2.1770200729370117,2.130429983139038,3784144.0,1.9466546773910522
2012-01-06,2.142859935760498,1.9161499738693237,2.1273300647735596,1.9875799417495728,12734816.0,1.8161273002624512
2012-01-09,2.06210994720459,1.928570032119751,1.9565199613571167,2.06210994720459,8100824.0,1.8842281103134155
2012-01-10,2.2515499591827393,2.0341598987579346,2.049690008163452,2.1801199913024902,12967832.0,1.9920583963394165
2012-01-11,2.2484500408172607,2.1490700244903564,2.1801199913024902,2.2173900604248047,9291352.0,2.026113510131836
2012-01-12,2.276400089263916,2.1770200729370117,2.1770200729370117,2.195650100708008,6154457.0,2.006248712539673
2012-01-13,2.2422399520874023,2.0838499069213867,2.204969882965088,2.1149098873138428,5786591.0,1.9324734210968018
2012-01-16,2.1087000370025635,2.0124199390411377,2.1087000370025635,2.0248401165008545,3254502.0,1.8501732349395752
2012-01-17,2.0248401165008545,2.0248401165008545,2.0248401165008545,2.0248401165008545,0.0,1.8501732349395752
2012-01-18,2.1987600326538086,2.080749988555908,2.173909902572632,2.102479934692383,8166628.0,1.9211156368255615
2012-01-19,2.1242198944091797,2.0652201175689697,2.111799955368042,2.1087000370025635,4230845.0,1.9267994165420532
2012-01-20,2.1459600925445557,2.0962700843811035,2.111799955368042,2.1242198944091797,4048052.0,1.9409804344177246
2012-01-30,2.236020088195801,2.1149098873138428,2.1273300647735596,2.2173900604248047,8401572.0,2.026113510131836
2012-01-31,2.24534010887146,2.1801199913024902,2.214289903640747,2.2422399520874023,4473987.0,2.0488197803497314
2012-02-01,2.263979911804199,2.204969882965088,2.2422399520874023,2.223599910736084,4372908.0,2.031787633895874
2012-02-02,2.2577600479125977,2.201859951019287,2.201859951019287,2.232919931411743,5129872.0,2.0403037071228027
2012-02-03,2.3229799270629883,2.2204999923706055,2.236020088195801,2.2888200283050537,11391278.0,2.091381549835205
2012-02-06,2.313659906387329,2.267080068588257,2.2826099395751953,2.285710096359253,7347525.0,2.0885400772094727
2012-02-07,2.276400089263916,2.204969882965088,2.276400089263916,2.226710081100464,5502922.0,2.0346295833587646
2012-02-08,2.304349899291992,2.2204999923706055,2.2204999923706055,2.2919299602508545,5858217.0,2.0942234992980957
2012-02-09,2.397520065307617,2.276400089263916,2.276400089263916,2.344719886779785,10863323.0,2.1424596309661865
2012-02-10,2.4223599433898926,2.3416099548339844,2.3540399074554443,2.3850901126861572,11063240.0,2.179347038269043
2012-02-13,2.468940019607544,2.3509299755096436,2.366460084915161,2.428570032119751,11291522.0,2.219076633453369
2012-02-14,2.4937899112701416,2.4161500930786133,2.4316799640655518,2.450309991836548,12067027.0,2.238941192626953
2012-02-15,2.4751598834991455,2.409940004348755,2.4223599433898926,2.4627299308776855,9491649.0,2.2502896785736084
2012-02-16,2.4658401012420654,2.406830072402954,2.4534199237823486,2.4472100734710693,8445284.0,2.2361087799072266
2012-02-17,2.468940019607544,2.397520065307617,2.43789005279541,2.419250011444092,9253729.0,2.2105605602264404
2012-02-20,2.4627299308776855,2.419250011444092,2.4440999031066895,2.4223599433898926,9758377.0,2.213402271270752
2012-02-21,2.4534199237823486,2.3912999629974365,2.4223599433898926,2.450309991836548,6635447.0,2.238941192626953
2012-02-22,2.531059980392456,2.43789005279541,2.459630012512207,2.509320020675659,14307806.0,2.292860984802246
2012-02-23,2.5869600772857666,2.4937899112701416,2.509320020675659,2.5434799194335938,16561629.0,2.3240740299224854
2012-02-24,2.5465800762176514,2.4937899112701416,2.531059980392456,2.540369987487793,10090443.0,2.321232318878174
2012-02-27,2.590059995651245,2.521739959716797,2.5465800762176514,2.5372700691223145,13432046.0,2.3183999061584473
2012-02-28,2.5465800762176514,2.4565200805664062,2.5155301094055176,2.4875800609588623,11293654.0,2.272996425628662
2012-02-29,2.540369987487793,2.4720499515533447,2.521739959716797,2.5,6059708.0,2.2843446731567383
2012-03-01,2.5683200359344482,2.478260040283203,2.5,2.5652201175689697,9454841.0,2.3439388275146484
2012-03-02,2.5869600772857666,2.5434799194335938,2.5683200359344482,2.5838499069213867,7958574.0,2.360961675643921
2012-03-05,2.8416099548339844,2.590059995651245,2.5993800163269043,2.7795000076293945,34609918.0,2.5397348403930664
2012-03-06,2.950309991836548,2.7173900604248047,2.7577600479125977,2.8912999629974365,47081277.0,2.641890287399292
2012-03-07,3.009320020675659,2.798140048980713,2.8291900157928467,2.8726699352264404,39021347.0,2.6248674392700195
2012-03-08,2.8819899559020996,2.804349899291992,2.838510036468506,2.816770076751709,19197788.0,2.5737898349761963
2012-03-09,2.8198800086975098,2.7391300201416016,2.816770076751709,2.7826099395751953,15383801.0,2.542576313018799
2012-03-12,2.8322999477386475,2.773289918899536,2.785710096359253,2.798140048980713,9283678.0,2.5567667484283447
2012-03-13,2.813659906387329,2.7577600479125977,2.8012399673461914,2.7888200283050537,7514594.0,2.548250675201416
2012-03-14,2.835400104522705,2.5652201175689697,2.795030117034912,2.5869600772857666,20367974.0,2.3638036251068115
2012-03-15,2.6055901050567627,2.4534199237823486,2.5683200359344482,2.531059980392456,11169835.0,2.31272554397583
2012-03-16,2.5683200359344482,2.5155301094055176,2.5341598987579346,2.5652201175689697,8488245.0,2.3439388275146484
2012-03-19,2.630429983139038,2.5465800762176514,2.5683200359344482,2.6242198944091797,6998605.0,2.3978493213653564
2012-03-20,2.642859935760498,2.5465800762176514,2.6273300647735596,2.549690008163452,6166384.0,2.3297486305236816
2012-03-21,2.590059995651245,2.518630027770996,2.5341598987579346,2.5559000968933105,5679178.0,2.3354227542877197
2012-03-22,2.5745298862457275,2.509320020675659,2.5590100288391113,2.5279500484466553,5229393.0,2.3098840713500977
2012-03-23,2.5279500484466553,2.4472100734710693,2.5279500484466553,2.459630012512207,4303375.0,2.247457265853882
2012-03-26,2.5,2.4254701137542725,2.4844698905944824,2.4658401012420654,3558522.0,2.25313138961792
2012-03-27,2.4937899112701416,2.459630012512207,2.4720499515533447,2.478260040283203,2832505.0,2.2644803524017334
2012-03-28,2.478260040283203,2.3912999629974365,2.4472100734710693,2.3912999629974365,5281727.0,2.18502140045166
2012-03-29,2.6055901050567627,2.338510036468506,2.3912999629974365,2.5590100288391113,9953487.0,2.3382647037506104
2012-03-30,2.633539915084839,2.4937899112701416,2.521739959716797,2.5372700691223145,11145634.0,2.3183999061584473
2012-04-05,2.5869600772857666,2.4844698905944824,2.4844698905944824,2.5838499069213867,8259355.0,2.360961675643921
2012-04-06,2.6583900451660156,2.531059980392456,2.5652201175689697,2.652169942855835,10866608.0,2.4233882427215576
2012-04-09,2.664599895477295,2.5155301094055176,2.6242198944091797,2.5465800762176514,9150000.0,2.326906681060791
2012-04-10,2.5465800762176514,2.4347798824310303,2.5155301094055176,2.5434799194335938,5981607.0,2.3240740299224854
2012-04-11,2.56210994720459,2.496890068054199,2.521739959716797,2.5279500484466553,5319237.0,2.3098840713500977
2012-04-12,2.7484500408172607,2.611799955368042,2.6397500038146973,2.723599910736084,22410701.0,2.488656759262085
2012-04-13,2.7391300201416016,2.633539915084839,2.6708099842071533,2.6583900451660156,14998113.0,2.4290716648101807
2012-04-16,2.714289903640747,2.6149098873138428,2.655280113220215,2.6708099842071533,8801747.0,2.440420150756836
2012-04-17,2.695650100708008,2.6087000370025635,2.695650100708008,2.611799955368042,6589888.0,2.386500835418701
2012-04-18,2.655280113220215,2.552799940109253,2.6242198944091797,2.6459600925445557,8798054.0,2.4177141189575195
2012-04-19,2.736020088195801,2.621119976043701,2.6273300647735596,2.7080700397491455,13594585.0,2.474466323852539
2012-04-20,2.723599910736084,2.673909902572632,2.6801199913024902,2.6987600326538086,9517099.0,2.4659595489501953
2012-04-23,2.714289903640747,2.6397500038146973,2.673909902572632,2.6708099842071533,6224601.0,2.440420150756836
2012-04-24,2.6708099842071533,2.5155301094055176,2.6459600925445557,2.590059995651245,6738230.0,2.366636037826538
2012-04-25,2.633539915084839,2.549690008163452,2.5776400566101074,2.5838499069213867,7180107.0,2.360961675643921
2012-04-26,2.7826099395751953,2.531059980392456,2.5838499069213867,2.7111799716949463,17429770.0,2.4773080348968506
2012-04-27,2.6987600326538086,2.590059995651245,2.6987600326538086,2.602479934692383,9121851.0,2.3779847621917725
2012-05-02,2.6677000522613525,2.611799955368042,2.6366500854492188,2.642859935760498,8084914.0,2.414881467819214
2012-05-03,2.714289903640747,2.611799955368042,2.611799955368042,2.6987600326538086,10293132.0,2.4659595489501953
2012-05-04,2.7608699798583984,2.6708099842071533,2.6987600326538086,2.7515499591827393,12605514.0,2.514195442199707
2012-05-07,2.8509299755096436,2.732919931411743,2.75465989112854,2.804349899291992,15710959.0,2.562441110610962
2012-05-08,2.816770076751709,2.736020088195801,2.795030117034912,2.75465989112854,8254241.0,2.5170373916625977
2012-05-09,2.7298099994659424,2.673909902572632,2.7173900604248047,2.6770200729370117,6715680.0,2.4460947513580322
2012-05-10,2.726710081100464,2.6708099842071533,2.673909902572632,2.6987600326538086,3475375.0,2.4659595489501953
2012-05-11,2.7515499591827393,2.6770200729370117,2.6801199913024902,2.704969882965088,4604378.0,2.4716336727142334
2012-05-14,2.7422399520874023,2.6708099842071533,2.7391300201416016,2.673909902572632,6545352.0,2.4432528018951416
2012-05-15,2.673909902572632,2.5962700843811035,2.673909902572632,2.6273300647735596,5028574.0,2.400691032409668
2012-05-16,2.6583900451660156,2.602479934692383,2.6397500038146973,2.6366500854492188,4408814.0,2.4092071056365967
2012-05-17,2.7204999923706055,2.6180100440979004,2.633539915084839,2.6987600326538086,7848444.0,2.4659595489501953
2012-05-18,2.6987600326538086,2.6987600326538086,2.6987600326538086,2.6987600326538086,0.0,2.4659595489501953
2012-05-21,2.7484500408172607,2.6242198944091797,2.7080700397491455,2.723599910736084,11084544.0,2.488656759262085
2012-05-22,2.7484500408172607,2.69254994392395,2.704969882965088,2.7298099994659424,7292292.0,2.494331121444702
2012-05-23,2.773289918899536,2.69254994392395,2.7298099994659424,2.767080068588257,12140298.0,2.528386116027832
2012-05-24,2.816770076751709,2.7391300201416016,2.7577600479125977,2.767080068588257,14564272.0,2.528386116027832
2012-05-25,2.785710096359253,2.6770200729370117,2.763979911804199,2.695650100708008,8705273.0,2.463117837905884
2012-05-28,2.695650100708008,2.549690008163452,2.6894400119781494,2.6677000522613525,10133510.0,2.4375786781311035
2012-05-29,2.7080700397491455,2.6490700244903564,2.6708099842071533,2.704969882965088,7562041.0,2.4716336727142334
2012-05-30,2.7391300201416016,2.673909902572632,2.704969882965088,2.69254994392395,5521176.0,2.460285186767578
2012-05-31,2.686340093612671,2.6242198944091797,2.6677000522613525,2.6366500854492188,6898035.0,2.4092071056365967
2012-06-01,2.838510036468506,2.661489963531494,2.673909902572632,2.74534010887146,24968565.0,2.508521318435669
2012-06-04,2.6894400119781494,2.593169927597046,2.6708099842071533,2.5993800163269043,12408334.0,2.375152349472046
2012-06-05,2.6366500854492188,2.56210994720459,2.602479934692383,2.5683200359344482,5380758.0,2.346771478652954
2012-06-06,2.6087000370025635,2.5465800762176514,2.580749988555908,2.571429967880249,3987690.0,2.3496131896972656
2012-06-07,2.6242198944091797,2.5465800762176514,2.6087000370025635,2.571429967880249,3319862.0,2.3496131896972656
2012-06-08,2.602479934692383,2.531059980392456,2.5962700843811035,2.540369987487793,3546444.0,2.321232318878174
2012-06-11,2.5776400566101074,2.4844698905944824,2.5155301094055176,2.5590100288391113,3931736.0,2.3382647037506104
2012-06-12,2.5745298862457275,2.5341598987579346,2.5465800762176514,2.5434799194335938,2753110.0,2.3240740299224854
2012-06-13,2.5869600772857666,2.5434799194335938,2.5434799194335938,2.5683200359344482,2706281.0,2.346771478652954
2012-06-14,2.602479934692383,2.56210994720459,2.5776400566101074,2.571429967880249,3360553.0,2.3496131896972656
2012-06-15,2.5962700843811035,2.521739959716797,2.5745298862457275,2.549690008163452,3225149.0,2.3297486305236816
2012-06-18,2.5776400566101074,2.5465800762176514,2.56210994720459,2.5527899265289307,3122395.0,2.332581043243408
2012-06-19,2.5590100288391113,2.5155301094055176,2.549690008163452,2.521739959716797,4358241.0,2.3042094707489014
2012-06-20,2.531049966812134,2.4534199237823486,2.521739959716797,2.4658401012420654,5588116.0,2.25313138961792
2012-06-21,2.4937899112701416,2.3633499145507812,2.4565200805664062,2.3819899559020996,4725655.0,2.1765146255493164
2012-06-25,2.43789005279541,2.347830057144165,2.378880023956299,2.3726699352264404,3933777.0,2.1679983139038086
2012-06-26,2.366460084915161,2.267080068588257,2.366460084915161,2.2888200283050537,6363180.0,2.091381549835205
2012-06-27,2.316770076751709,2.25465989112854,2.298140048980713,2.2577600479125977,3084608.0,2.0630009174346924
2012-06-28,2.285710096359253,2.223599910736084,2.285710096359253,2.226710081100464,3312191.0,2.0346295833587646
2012-06-29,2.2701900005340576,2.1770200729370117,2.2173900604248047,2.267080068588257,2740458.0,2.071516990661621
2012-07-02,2.298140048980713,2.25465989112854,2.2888200283050537,2.2919199466705322,2403440.0,2.0942139625549316
2012-07-03,2.298140048980713,2.232919931411743,2.2484500408172607,2.2608699798583984,2918112.0,2.065842628479004
2012-07-04,2.3322999477386475,2.24534010887146,2.2701900005340576,2.304349899291992,4981340.0,2.10557222366333
2012-07-05,2.298140048980713,2.2111799716949463,2.295030117034912,2.2204999923706055,2463944.0,2.0289549827575684
2012-07-06,2.2577600479125977,2.1770200729370117,2.2204999923706055,2.2298099994659424,2790452.0,2.037461996078491
2012-07-09,2.236020088195801,2.1801199913024902,2.236020088195801,2.183229923248291,2248786.0,1.9948999881744385
2012-07-10,2.183229923248291,2.049690008163452,2.1801199913024902,2.1055901050567627,3369755.0,1.9239575862884521
2012-07-11,2.1987600326538086,2.090059995651245,2.1149098873138428,2.152169942855835,3315627.0,1.9665193557739258
2012-07-12,2.152169942855835,2.080739974975586,2.133539915084839,2.1366500854492188,5595632.0,1.9523382186889648
2012-07-13,2.1490700244903564,2.0745298862457275,2.1397500038146973,2.080739974975586,3405462.0,1.9012510776519775
2012-07-16,2.093169927597046,1.962730050086975,2.090059995651245,1.9658399820327759,3911279.0,1.796262502670288
2012-07-17,1.9906799793243408,1.9503099918365479,1.962730050086975,1.9720499515533447,2411145.0,1.8019367456436157
2012-07-18,1.9720499515533447,1.9254599809646606,1.968940019607544,1.9720499515533447,3314030.0,1.8019367456436157
2012-07-19,2.0372700691223145,1.9658399820327759,1.968940019607544,2.009320020675659,3689443.0,1.8359918594360352
2012-07-20,2.049690008163452,1.9906799793243408,2.009320020675659,2.018630027770996,2914100.0,1.8444987535476685
2012-07-23,2.0155301094055176,1.9658399820327759,1.9906799793243408,1.9968899488449097,2157303.0,1.824634075164795
2012-07-24,2.0776400566101074,1.9751499891281128,1.9751499891281128,2.06210994720459,3120923.0,1.8842281103134155
2012-07-25,2.161489963531494,2.040369987487793,2.06210994720459,2.1055901050567627,7291400.0,1.9239575862884521
2012-07-26,2.111799955368042,2.040369987487793,2.0745298862457275,2.0465800762176514,3739955.0,1.8700379133224487
2012-07-27,2.0745298862457275,2.018630027770996,2.018630027770996,2.0248401165008545,2399898.0,1.8501732349395752
2012-07-30,2.0341598987579346,1.928570032119751,2.0341598987579346,1.9378900527954102,3628434.0,1.7707237005233765
2012-07-31,1.9720499515533447,1.8291900157928467,1.968940019607544,1.8633500337600708,2710943.0,1.7026135921478271
2012-08-01,1.9223599433898926,1.8633500337600708,1.8633500337600708,1.9006199836730957,1210861.0,1.736668586730957
2012-08-02,1.913040041923523,1.8571399450302124,1.8944100141525269,1.8788800239562988,1524744.0,1.7168039083480835
2012-08-03,1.9099400043487549,1.87267005443573,1.87267005443573,1.903730034828186,1663452.0,1.739510416984558
2012-08-06,1.9720499515533447,1.888200044631958,1.9006199836730957,1.962730050086975,3145791.0,1.7934210300445557
2012-08-07,2.093169927597046,1.9565199613571167,1.962730050086975,2.071429967880249,10537913.0,1.8927439451217651
2012-08-08,2.0683200359344482,2.0030999183654785,2.049690008163452,2.031049966812134,4070492.0,1.8558473587036133
2012-08-09,2.0652201175689697,1.9937900304794312,2.0248401165008545,2.0527899265289307,3651570.0,1.8757120370864868
2012-08-10,2.25465989112854,2.049690008163452,2.049690008163452,2.133539915084839,16565116.0,1.9494963884353638
2012-08-13,2.1894400119781494,2.090059995651245,2.121119976043701,2.161489963531494,6407542.0,1.9750354290008545
2012-08-14,2.3726699352264404,2.1055901050567627,2.1459600925445557,2.304349899291992,9954658.0,2.10557222366333
2012-08-15,2.5155301094055176,2.2515499591827393,2.3105599880218506,2.25465989112854,28756020.0,2.0601680278778076
2012-08-16,2.285710096359253,2.1273300647735596,2.25465989112854,2.1459600925445557,17397527.0,1.9608452320098877
2012-08-17,2.1397500038146973,2.0465800762176514,2.1397500038146973,2.0652201175689697,7091048.0,1.8870700597763062
2012-08-20,2.080739974975586,2.0155301094055176,2.0527899265289307,2.0683200359344482,5446945.0,1.8899024724960327
2012-08-21,2.1242198944091797,2.0683200359344482,2.0683200359344482,2.0962700843811035,4747632.0,1.9154412746429443
2012-08-22,2.1149098873138428,2.071429967880249,2.0776400566101074,2.0745298862457275,3182470.0,1.8955764770507812
2012-08-23,2.1087000370025635,2.0683200359344482,2.0745298862457275,2.0993800163269043,2970266.0,1.9182833433151245
2012-08-24,2.1055901050567627,2.0465800762176514,2.0993800163269043,2.06210994720459,3707388.0,1.8842281103134155
2012-08-27,2.06210994720459,1.962730050086975,2.0124199390411377,1.9658399820327759,3652632.0,1.796262502670288
2012-08-28,2.0124199390411377,1.962730050086975,1.9875799417495728,2.009320020675659,1988620.0,1.8359918594360352
2012-08-29,2.093169927597046,2.0030999183654785,2.0030999183654785,2.0527899265289307,3186637.0,1.8757120370864868
2012-08-30,2.1490700244903564,2.0279500484466553,2.0590100288391113,2.1366500854492188,8369230.0,1.9523382186889648
2012-08-31,2.1583900451660156,2.0962700843811035,2.1055901050567627,2.1149098873138428,3012458.0,1.9324734210968018
2012-09-03,2.130429983139038,2.0590100288391113,2.1149098873138428,2.1180100440979004,3917014.0,1.935306191444397
2012-09-04,2.1459600925445557,2.0434799194335938,2.130429983139038,2.0527899265289307,3524399.0,1.8757120370864868
2012-09-05,2.0652201175689697,2.018630027770996,2.049690008163452,2.0372700691223145,2231299.0,1.8615310192108154
2012-09-06,2.0683200359344482,2.0279500484466553,2.0372700691223145,2.049690008163452,2600604.0,1.8728796243667603
2012-09-07,2.1366500854492188,2.049690008163452,2.049690008163452,2.1242198944091797,6146944.0,1.9409804344177246
2012-09-10,2.201859951019287,2.0993800163269043,2.0993800163269043,2.186340093612671,9969657.0,1.997741937637329
2012-09-11,2.1894400119781494,2.121119976043701,2.186340093612671,2.1397500038146973,6889930.0,1.955170750617981
2012-09-12,2.236020088195801,2.142859935760498,2.161489963531494,2.214279890060425,10357606.0,2.0232717990875244
2012-09-13,2.214279890060425,2.1397500038146973,2.2080700397491455,2.142859935760498,5857981.0,1.958012580871582
2012-09-14,2.1801199913024902,2.111799955368042,2.1459600925445557,2.133539915084839,4264078.0,1.9494963884353638
2012-09-17,2.1397500038146973,2.040369987487793,2.1397500038146973,2.0434799194335938,3814090.0,1.8672051429748535
2012-09-18,2.071429967880249,2.018630027770996,2.0341598987579346,2.0465800762176514,2403169.0,1.8700379133224487
2012-09-19,2.0745298862457275,2.0465800762176514,2.0527899265289307,2.0652201175689697,1440148.0,1.8870700597763062
2012-09-20,2.0652201175689697,1.9565199613571167,2.0652201175689697,1.9782600402832031,3514143.0,1.807611107826233
2012-09-21,2.009320020675659,1.9223599433898926,1.981369972229004,1.9409899711608887,2283440.0,1.7735562324523926
2012-09-24,1.9720499515533447,1.928570032119751,1.9503099918365479,1.962730050086975,1972105.0,1.7934210300445557
2012-09-25,1.9968899488449097,1.9471999406814575,1.9968899488449097,1.959630012512207,2108304.0,1.7905882596969604
2012-09-26,1.9751499891281128,1.8975199460983276,1.959630012512207,1.9161499738693237,1544437.0,1.7508589029312134
2012-09-27,1.9937900304794312,1.9161499738693237,1.9161499738693237,1.9471999406814575,5015282.0,1.7792305946350098
2012-09-28,1.9782600402832031,1.9471999406814575,1.9471999406814575,1.9751499891281128,2134026.0,1.804769515991211
2012-10-08,2.0652201175689697,1.9751499891281128,2.0,2.0124199390411377,4495345.0,1.8388243913650513
2012-10-09,2.049690008163452,1.9906799793243408,1.9968899488449097,2.0465800762176514,5980097.0,1.8700379133224487
2012-10-10,2.0838499069213867,2.0248401165008545,2.0248401165008545,2.0745298862457275,5763751.0,1.8955764770507812
2012-10-11,2.0962700843811035,2.021739959716797,2.0652201175689697,2.021739959716797,4292849.0,1.8473405838012695
2012-10-12,2.080739974975586,2.0062100887298584,2.0341598987579346,2.0279500484466553,2870720.0,1.8530150651931763
2012-10-15,2.0279500484466553,1.9503099918365479,2.0279500484466553,1.9875799417495728,2570561.0,1.8161273002624512
2012-10-16,2.021739959716797,1.9658399820327759,1.9906799793243408,2.0030999183654785,2035925.0,1.830308437347412
2012-10-17,2.0465800762176514,1.9720499515533447,2.018630027770996,2.0434799194335938,2919126.0,1.8672051429748535
2012-10-18,2.0838499069213867,2.0434799194335938,2.0559000968933105,2.0527899265289307,8163962.0,1.8757120370864868
2012-10-19,2.071429967880249,2.018630027770996,2.0652201175689697,2.0434799194335938,3057522.0,1.8672051429748535
2012-10-22,2.0559000968933105,2.0248401165008545,2.0248401165008545,2.0527899265289307,2977076.0,1.8757120370864868
2012-10-23,2.152169942855835,2.049690008163452,2.0590100288391113,2.0683200359344482,11168753.0,1.8899024724960327
2012-10-24,2.0652201175689697,2.0124199390411377,2.049690008163452,2.0434799194335938,3809382.0,1.8672051429748535
2012-10-25,2.0652201175689697,2.018630027770996,2.0372700691223145,2.0372700691223145,3589784.0,1.8615310192108154
2012-10-26,2.0652201175689697,1.959630012512207,2.0248401165008545,1.9906799793243408,3752501.0,1.8189598321914673
2012-10-29,2.0341598987579346,1.944100022315979,1.981369972229004,1.9782600402832031,7006526.0,1.807611107826233
2012-10-30,1.984470009803772,1.8975199460983276,1.9782600402832031,1.9254599809646606,3831812.0,1.7593659162521362
2012-10-31,1.944100022315979,1.888200044631958,1.9254599809646606,1.9254599809646606,3521214.0,1.7593659162521362
2012-11-01,1.9875799417495728,1.9254599809646606,1.9254599809646606,1.984470009803772,4777768.0,1.8132855892181396
2012-11-02,2.093169927597046,1.9720499515533447,1.984470009803772,2.06210994720459,10550571.0,1.8842281103134155
2012-11-05,2.06210994720459,2.0030999183654785,2.0372700691223145,2.018630027770996,6351604.0,1.8444987535476685
2012-11-06,2.0341598987579346,1.9720499515533447,2.0341598987579346,1.9968899488449097,2754359.0,1.824634075164795
2012-11-07,2.0155301094055176,1.9782600402832031,1.9782600402832031,2.0,2289774.0,1.827475905418396
2012-11-08,1.981369972229004,1.9254599809646606,1.981369972229004,1.9409899711608887,4053651.0,1.7735562324523926
2012-11-09,1.9565199613571167,1.8944100141525269,1.8975199460983276,1.9471999406814575,1975495.0,1.7792305946350098
2012-11-12,1.981369972229004,1.9503099918365479,1.981369972229004,1.962730050086975,1318912.0,1.7934210300445557
2012-11-13,1.981369972229004,1.9192500114440918,1.981369972229004,1.9658399820327759,2451112.0,1.796262502670288
2012-11-14,2.102479934692383,1.959630012512207,1.9782600402832031,2.090059995651245,15111463.0,1.9097671508789062
2012-11-15,2.0559000968933105,1.9751499891281128,2.0372700691223145,1.9937900304794312,9316451.0,1.8218015432357788
2012-11-16,1.9906799793243408,1.9161499738693237,1.9906799793243408,1.9316799640655518,3954813.0,1.7650493383407593
2012-11-19,1.9471999406814575,1.9161499738693237,1.9316799640655518,1.944100022315979,2128284.0,1.7763980627059937
2012-11-20,1.9565199613571167,1.9254599809646606,1.9565199613571167,1.9409899711608887,1846882.0,1.7735562324523926
2012-11-21,1.981369972229004,1.9378900527954102,1.9409899711608887,1.9751499891281128,6871608.0,1.804769515991211
2012-11-22,1.968940019607544,1.928570032119751,1.9565199613571167,1.9347800016403198,2644895.0,1.7678818702697754
2012-11-23,1.968940019607544,1.9254599809646606,1.944100022315979,1.9565199613571167,2221329.0,1.787746548652649
2012-11-26,1.9968899488449097,1.9316799640655518,1.9658399820327759,1.944100022315979,2992088.0,1.7763980627059937
2012-11-27,1.9503099918365479,1.8633500337600708,1.9347800016403198,1.869570016860962,3375036.0,1.7082971334457397
2012-11-28,1.8944100141525269,1.8105599880218506,1.869570016860962,1.8260899782180786,2545068.0,1.6685676574707031
2012-11-29,1.8540400266647339,1.7360199689865112,1.8322999477386475,1.7608699798583984,2261602.0,1.608973741531372
2012-11-30,1.8105599880218506,1.7732900381088257,1.7732900381088257,1.7950299978256226,1598549.0,1.64018714427948
2012-12-03,1.7857099771499634,1.7142900228500366,1.7795000076293945,1.7329200506210327,3679172.0,1.583434820175171
2012-12-04,1.7329200506210327,1.6583900451660156,1.7329200506210327,1.7204999923706055,4335994.0,1.572085976600647
2012-12-05,1.8074500560760498,1.701859951019287,1.7329200506210327,1.798140048980713,6097079.0,1.643028736114502
2012-12-06,1.8260899782180786,1.7546600103378296,1.798140048980713,1.8012399673461914,4370573.0,1.6458613872528076
2012-12-07,1.8509299755096436,1.7795000076293945,1.7950299978256226,1.8291900157928467,4452390.0,1.6714003086090088
2012-12-10,1.9565199613571167,1.8167699575424194,1.8260899782180786,1.9068299531936646,7569608.0,1.7423428297042847
2012-12-11,1.9068299531936646,1.847830057144165,1.888200044631958,1.8850899934768677,4252116.0,1.7224782705307007
2012-12-12,1.8912999629974365,1.8416099548339844,1.869570016860962,1.8664599657058716,3016946.0,1.7054551839828491
2012-12-13,1.8788800239562988,1.8447200059890747,1.8664599657058716,1.847830057144165,2611275.0,1.6884323358535767
2012-12-14,1.9409899711608887,1.847830057144165,1.8633500337600708,1.9099400043487549,8976716.0,1.7451846599578857
2012-12-17,2.018630027770996,1.8975199460983276,1.9316799640655518,2.0124199390411377,14554364.0,1.8388243913650513
2012-12-18,2.0155301094055176,1.968940019607544,2.0124199390411377,1.9968899488449097,11723755.0,1.824634075164795
2012-12-19,2.0,1.962730050086975,1.984470009803772,1.9937900304794312,4510788.0,1.8218015432357788
2012-12-20,2.0062100887298584,1.9503099918365479,2.0062100887298584,1.981369972229004,3817155.0,1.810452938079834
2012-12-21,2.0,1.9565199613571167,1.9751499891281128,1.968940019607544,5952137.0,1.7990951538085938
2012-12-24,1.9751499891281128,1.9471999406814575,1.959630012512207,1.9658399820327759,3878409.0,1.796262502670288
2012-12-25,2.1366500854492188,1.9471999406814575,1.9658399820327759,2.111799955368042,28919789.0,1.9296318292617798
2012-12-26,2.133539915084839,2.071429967880249,2.080739974975586,2.121119976043701,15841401.0,1.9381479024887085
2012-12-27,2.111799955368042,2.0434799194335938,2.0962700843811035,2.0527899265289307,13302521.0,1.8757120370864868
2012-12-28,2.0652201175689697,2.031049966812134,2.0434799194335938,2.06210994720459,4646463.0,1.8842281103134155
2012-12-31,2.0869600772857666,2.040369987487793,2.0527899265289307,2.0527899265289307,3537530.0,1.8757120370864868
2013-01-04,2.133539915084839,2.0527899265289307,2.0652201175689697,2.0993800163269043,11425561.0,1.9182833433151245
2013-01-07,2.1273300647735596,2.0869600772857666,2.0962700843811035,2.111799955368042,6117761.0,1.9296318292617798
2013-01-08,2.142859935760498,2.0869600772857666,2.0962700843811035,2.1397500038146973,7345209.0,1.955170750617981
2013-01-09,2.2080700397491455,2.121119976043701,2.1366500854492188,2.1708099842071533,14152305.0,1.983551263809204
2013-01-10,2.369570016860962,2.142859935760498,2.3633499145507812,2.1770200729370117,18483289.0,1.9892256259918213
2013-01-11,2.1770200729370117,2.040369987487793,2.142859935760498,2.0590100288391113,11854529.0,1.8813955783843994
2013-01-14,2.133539915084839,1.9968899488449097,2.049690008163452,2.102479934692383,8525870.0,1.9211156368255615
2013-01-15,2.1987600326538086,2.102479934692383,2.111799955368042,2.1770200729370117,11454715.0,1.9892256259918213
2013-01-16,2.1770200729370117,2.1770200729370117,2.1770200729370117,2.1770200729370117,0.0,1.9892256259918213
2013-01-17,2.1770200729370117,2.1770200729370117,2.1770200729370117,2.1770200729370117,0.0,1.9892256259918213
2013-01-18,2.1770200729370117,2.1770200729370117,2.1770200729370117,2.1770200729370117,0.0,1.9892256259918213
2013-01-21,2.1770200729370117,2.1770200729370117,2.1770200729370117,2.1770200729370117,0.0,1.9892256259918213
2013-01-22,2.1770200729370117,2.1770200729370117,2.1770200729370117,2.1770200729370117,0.0,1.9892256259918213
2013-01-23,2.2888200283050537,2.0838499069213867,2.267080068588257,2.133539915084839,20297096.0,1.9494963884353638
2013-01-24,2.1366500854492188,2.021739959716797,2.0838499069213867,2.031049966812134,12391155.0,1.8558473587036133
2013-01-25,2.040369987487793,1.9906799793243408,2.0155301094055176,1.9937900304794312,4341178.0,1.8218015432357788
2013-01-28,2.0559000968933105,1.959630012512207,1.959630012512207,2.0465800762176514,4033523.0,1.8700379133224487
2013-01-29,2.0962700843811035,2.0341598987579346,2.0341598987579346,2.0776400566101074,6916527.0,1.8984185457229614
2013-01-30,2.0745298862457275,2.0279500484466553,2.0683200359344482,2.0465800762176514,4737276.0,1.8700379133224487
2013-01-31,2.0652201175689697,2.0279500484466553,2.0559000968933105,2.049690008163452,4055895.0,1.8728796243667603
2013-02-01,2.0527899265289307,2.031049966812134,2.0341598987579346,2.0465800762176514,3742325.0,1.8700379133224487
2013-02-04,2.0652201175689697,1.9968899488449097,2.049690008163452,1.9968899488449097,4649676.0,1.824634075164795
2013-02-05,2.0372700691223145,1.981369972229004,1.9937900304794312,2.0248401165008545,3690567.0,1.8501732349395752
2013-02-06,2.0372700691223145,2.0030999183654785,2.018630027770996,2.0279500484466553,4351920.0,1.8530150651931763
2013-02-07,2.0372700691223145,1.984470009803772,2.0372700691223145,2.0062100887298584,5578801.0,1.8331502676010132
2013-02-08,2.0434799194335938,1.9875799417495728,2.0124199390411377,2.0341598987579346,6695629.0,1.8586890697479248
2013-02-18,2.06210994720459,2.031049966812134,2.0372700691223145,2.049690008163452,5851126.0,1.8728796243667603
2013-02-19,2.0652201175689697,2.031049966812134,2.0590100288391113,2.0527899265289307,7044387.0,1.8757120370864868
2013-02-20,2.090059995651245,2.040369987487793,2.049690008163452,2.080739974975586,7004079.0,1.9012510776519775
2013-02-21,2.1397500038146973,2.0652201175689697,2.0745298862457275,2.0776400566101074,16013243.0,1.8984185457229614
2013-02-22,2.1055901050567627,2.0652201175689697,2.080739974975586,2.071429967880249,6283858.0,1.8927439451217651
2013-02-25,2.080739974975586,2.040369987487793,2.0745298862457275,2.071429967880249,5800662.0,1.8927439451217651
2013-02-26,2.1242198944091797,2.0527899265289307,2.071429967880249,2.071429967880249,8770085.0,1.8927439451217651
2013-02-27,2.1366500854492188,2.0527899265289307,2.0776400566101074,2.130429983139038,9181520.0,1.9466546773910522
2013-02-28,2.161489963531494,2.1087000370025635,2.1242198944091797,2.1459600925445557,10079698.0,1.9608452320098877
2013-03-01,2.1583900451660156,2.111799955368042,2.133539915084839,2.1490700244903564,7282715.0,1.9636868238449097
2013-03-04,2.1459600925445557,2.018630027770996,2.1459600925445557,2.049690008163452,9666707.0,1.8728796243667603
2013-03-05,2.090059995651245,2.0341598987579346,2.0652201175689697,2.0776400566101074,4504773.0,1.8984185457229614
2013-03-06,2.1149098873138428,2.0683200359344482,2.0776400566101074,2.1055901050567627,6570007.0,1.9239575862884521
2013-03-07,2.2204999923706055,2.0838499069213867,2.111799955368042,2.183229923248291,19162632.0,1.9948999881744385
2013-03-08,2.25465989112854,2.142859935760498,2.164599895477295,2.19254994392395,20027276.0,2.0034162998199463
2013-03-11,2.2515499591827393,2.155280113220215,2.19254994392395,2.236020088195801,30270550.0,2.0431363582611084
2013-03-12,2.2422399520874023,2.0962700843811035,2.183229923248291,2.133539915084839,17407706.0,1.9494963884353638
2013-03-13,2.155280113220215,2.0962700843811035,2.142859935760498,2.1366500854492188,8480256.0,1.9523382186889648
2013-03-14,2.155280113220215,2.090059995651245,2.142859935760498,2.0962700843811035,6195093.0,1.9154412746429443
2013-03-15,2.111799955368042,2.0559000968933105,2.090059995651245,2.071429967880249,8126468.0,1.8927439451217651
2013-03-18,2.071429967880249,1.9751499891281128,2.071429967880249,1.981369972229004,7491481.0,1.810452938079834
2013-03-19,2.0155301094055176,1.9658399820327759,1.9658399820327759,2.0124199390411377,6790278.0,1.8388243913650513
2013-03-20,2.0652201175689697,1.9875799417495728,2.0124199390411377,2.049690008163452,11644653.0,1.8728796243667603
2013-03-21,2.161489963531494,2.018630027770996,2.0341598987579346,2.102479934692383,13612083.0,1.9211156368255615
2013-03-22,2.0962700843811035,2.06210994720459,2.0776400566101074,2.080739974975586,7330513.0,1.9012510776519775
2013-03-25,2.111799955368042,2.071429967880249,2.080739974975586,2.1055901050567627,4361277.0,1.9239575862884521
2013-03-26,2.1055901050567627,2.0248401165008545,2.1055901050567627,2.0652201175689697,5066161.0,1.8870700597763062
2013-03-27,2.0745298862457275,2.031049966812134,2.0652201175689697,2.0465800762176514,3059350.0,1.8700379133224487
2013-03-28,2.0279500484466553,1.9720499515533447,2.0279500484466553,1.9720499515533447,5004202.0,1.8019367456436157
2013-03-29,2.018630027770996,1.9751499891281128,1.9875799417495728,2.0062100887298584,2965594.0,1.8331502676010132
2013-04-01,2.018630027770996,1.984470009803772,1.9906799793243408,2.0,2880615.0,1.827475905418396
2013-04-02,2.0124199390411377,1.984470009803772,1.9937900304794312,1.9906799793243408,3014924.0,1.8189598321914673
2013-04-03,2.009320020675659,1.9223599433898926,2.0062100887298584,1.9378900527954102,3656174.0,1.7707237005233765
2013-04-08,1.9503099918365479,1.9006199836730957,1.9254599809646606,1.9503099918365479,2228368.0,1.7820723056793213
2013-04-09,2.018630027770996,1.9316799640655518,1.9503099918365479,1.9937900304794312,4430111.0,1.8218015432357788
2013-04-10,2.0030999183654785,1.9565199613571167,1.984470009803772,1.984470009803772,2424782.0,1.8132855892181396
2013-04-11,2.0062100887298584,1.9658399820327759,1.9937900304794312,1.968940019607544,2635743.0,1.7990951538085938
2013-04-12,1.9875799417495728,1.9378900527954102,1.9782600402832031,1.9503099918365479,2345399.0,1.7820723056793213
2013-04-15,1.959630012512207,1.8944100141525269,1.9503099918365479,1.9068299531936646,2627181.0,1.7423428297042847
2013-04-16,1.9316799640655518,1.8664599657058716,1.87267005443573,1.9223599433898926,1312810.0,1.7565332651138306
2013-04-17,1.9378900527954102,1.913040041923523,1.9378900527954102,1.9347800016403198,1358109.0,1.7678818702697754
2013-04-18,1.9409899711608887,1.913040041923523,1.9347800016403198,1.9347800016403198,2323931.0,1.7678818702697754
2013-04-19,2.0030999183654785,1.9347800016403198,1.9347800016403198,1.9751499891281128,3821351.0,1.804769515991211
2013-04-22,1.9720499515533447,1.9471999406814575,1.959630012512207,1.9658399820327759,2143808.0,1.796262502670288
2013-04-23,1.9906799793243408,1.8944100141525269,1.9751499891281128,1.913040041923523,4017165.0,1.7480173110961914
2013-04-24,1.944100022315979,1.9006199836730957,1.9161499738693237,1.9254599809646606,2709514.0,1.7593659162521362
2013-04-25,1.9347800016403198,1.8912999629974365,1.9254599809646606,1.8944100141525269,2897040.0,1.7309943437576294
2013-04-26,1.9068299531936646,1.8664599657058716,1.9006199836730957,1.87267005443573,2329026.0,1.7111296653747559
2013-05-02,1.9006199836730957,1.87267005443573,1.87267005443573,1.8850899934768677,1510891.0,1.7224782705307007
2013-05-03,1.9254599809646606,1.8633500337600708,1.8850899934768677,1.9099400043487549,3704487.0,1.7451846599578857
2013-05-06,1.9471999406814575,1.9006199836730957,1.913040041923523,1.9347800016403198,3214886.0,1.7678818702697754
2013-05-07,1.962730050086975,1.9223599433898926,1.9378900527954102,1.9534200429916382,3693452.0,1.7849138975143433
2013-05-08,1.959630012512207,1.9378900527954102,1.9503099918365479,1.9503099918365479,2741801.0,1.7820723056793213
2013-05-09,1.9720499515533447,1.9254599809646606,1.9503099918365479,1.9534200429916382,4493848.0,1.7849138975143433
2013-05-10,1.9875799417495728,1.9347800016403198,1.9471999406814575,1.9751499891281128,5280948.0,1.804769515991211
2013-05-13,1.9906799793243408,1.944100022315979,1.968940019607544,1.9906799793243408,4161698.0,1.8189598321914673
2013-05-14,1.9906799793243408,1.9192500114440918,1.9906799793243408,1.9565199613571167,4955045.0,1.787746548652649
2013-05-15,1.9658399820327759,1.9378900527954102,1.9378900527954102,1.9565199613571167,2452670.0,1.787746548652649
2013-05-16,1.981369972229004,1.9471999406814575,1.968940019607544,1.9720499515533447,5047114.0,1.8019367456436157
2013-05-17,2.0341598987579346,1.959630012512207,1.9751499891281128,1.9968899488449097,14197160.0,1.824634075164795
2013-05-20,2.0869600772857666,1.9720499515533447,1.9875799417495728,2.071429967880249,18313656.0,1.8927439451217651
2013-05-21,2.0683200359344482,2.018630027770996,2.049690008163452,2.0559000968933105,9374073.0,1.878553867340088
2013-05-22,2.111799955368042,2.0372700691223145,2.049690008163452,2.0776400566101074,15949790.0,1.8984185457229614
2013-05-23,2.0745298862457275,2.018630027770996,2.0559000968933105,2.031049966812134,9631538.0,1.8558473587036133
2013-05-24,2.0465800762176514,2.0248401165008545,2.0248401165008545,2.031049966812134,5258920.0,1.8558473587036133
2013-05-27,2.071429967880249,2.0248401165008545,2.031049966812134,2.0465800762176514,5029314.0,1.8700379133224487
2013-05-28,2.090059995651245,2.0248401165008545,2.0465800762176514,2.0838499069213867,10820423.0,1.90409255027771
2013-05-29,2.093169927597046,2.0652201175689697,2.0838499069213867,2.0745298862457275,6817297.0,1.8955764770507812
2013-05-30,2.121119976043701,2.0590100288391113,2.0683200359344482,2.102479934692383,11767828.0,1.9211156368255615
2013-05-31,2.111799955368042,2.080739974975586,2.111799955368042,2.0869600772857666,8222627.0,1.9069348573684692
2013-06-03,2.093169927597046,2.018630027770996,2.0776400566101074,2.0372700691223145,7462787.0,1.8615310192108154
2013-06-04,2.0372700691223145,1.981369972229004,2.0372700691223145,1.9906799793243408,6866302.0,1.8189598321914673
2013-06-05,2.0155301094055176,1.9875799417495728,1.9906799793243408,2.0124199390411377,3064412.0,1.8388243913650513
2013-06-06,2.0062100887298584,1.9565199613571167,1.9906799793243408,1.981369972229004,3280809.0,1.810452938079834
2013-06-07,1.9937900304794312,1.9254599809646606,1.9782600402832031,1.9347800016403198,4041177.0,1.7678818702697754
2013-06-13,1.9347800016403198,1.869570016860962,1.9192500114440918,1.8944100141525269,2640705.0,1.7309943437576294
2013-06-14,1.9192500114440918,1.8944100141525269,1.8975199460983276,1.9099400043487549,3349968.0,1.7451846599578857
2013-06-17,2.0341598987579346,1.903730034828186,2.0341598987579346,1.9161499738693237,6169558.0,1.7508589029312134
2013-06-18,1.9254599809646606,1.8850899934768677,1.9192500114440918,1.903730034828186,2563838.0,1.739510416984558
2013-06-19,1.9161499738693237,1.888200044631958,1.8944100141525269,1.903730034828186,2539936.0,1.739510416984558
2013-06-20,1.9068299531936646,1.8540400266647339,1.8819899559020996,1.8571399450302124,2466520.0,1.69693922996521
2013-06-21,1.8602499961853027,1.7857099771499634,1.8602499961853027,1.8136600255966187,3214249.0,1.6572099924087524
2013-06-24,1.8167699575424194,1.6335400342941284,1.8136600255966187,1.6614899635314941,5986137.0,1.518166422843933
2013-06-25,1.6552799940109253,1.4968899488449097,1.6459599733352661,1.630429983139038,4866820.0,1.4897857904434204
2013-06-26,1.6459599733352661,1.5776400566101074,1.62732994556427,1.6149100065231323,4413406.0,1.4756046533584595
2013-06-27,1.6335400342941284,1.571429967880249,1.62732994556427,1.5776400566101074,2445268.0,1.44154953956604
2013-06-28,1.6459599733352661,1.555899977684021,1.5776400566101074,1.6242200136184692,3425919.0,1.4841114282608032
2013-07-01,1.6739100217819214,1.5838500261306763,1.611799955368042,1.6459599733352661,3266722.0,1.5039761066436768
2013-07-02,1.6490700244903564,1.6242200136184692,1.6459599733352661,1.6459599733352661,3159808.0,1.5039761066436768
2013-07-03,1.6459599733352661,1.5838500261306763,1.6459599733352661,1.6149100065231323,2689672.0,1.4756046533584595
2013-07-04,1.6428600549697876,1.5900599956512451,1.611799955368042,1.6335400342941284,3461960.0,1.492627501487732
2013-07-05,1.798140048980713,1.7422399520874023,1.7422399520874023,1.798140048980713,14518661.0,1.643028736114502
2013-07-08,1.9378900527954102,1.6770199537277222,1.7701900005340576,1.8975199460983276,27485514.0,1.733836054801941
2013-07-09,1.9720499515533447,1.8136600255966187,1.8136600255966187,1.8850899934768677,20627239.0,1.7224782705307007
2013-07-10,1.9192500114440918,1.8385100364685059,1.847830057144165,1.903730034828186,14212558.0,1.739510416984558
2013-07-11,1.9347800016403198,1.869570016860962,1.9006199836730957,1.9099400043487549,15556521.0,1.7451846599578857
2013-07-12,1.913040041923523,1.8322999477386475,1.9068299531936646,1.8353999853134155,11442018.0,1.677074670791626
2013-07-15,1.87267005443573,1.8198800086975098,1.8260899782180786,1.869570016860962,7381685.0,1.7082971334457397
2013-07-16,1.888200044631958,1.8353999853134155,1.869570016860962,1.8664599657058716,7877691.0,1.7054551839828491
2013-07-17,1.8633500337600708,1.7795000076293945,1.8571399450302124,1.7826100587844849,7643829.0,1.6288385391235352
2013-07-18,1.8074500560760498,1.7701900005340576,1.7888200283050537,1.7763999700546265,4789386.0,1.623164176940918
2013-07-19,1.8074500560760498,1.7391300201416016,1.798140048980713,1.7453399896621704,5261653.0,1.5947834253311157
2013-07-22,1.7298099994659424,1.6708099842071533,1.7298099994659424,1.7173899412155151,6429454.0,1.569244384765625
2013-07-23,1.7950299978256226,1.7080700397491455,1.7298099994659424,1.7950299978256226,6071200.0,1.64018714427948
2013-07-24,1.7857099771499634,1.7204999923706055,1.7857099771499634,1.7515499591827393,5934295.0,1.6004576683044434
2013-07-25,1.7732900381088257,1.7049700021743774,1.7546600103378296,1.7080700397491455,5079920.0,1.5607284307479858
2013-07-26,1.7173899412155151,1.6708099842071533,1.7080700397491455,1.701859951019287,3307996.0,1.555053949356079
2013-07-29,1.7391300201416016,1.6770199537277222,1.6987600326538086,1.7049700021743774,2920607.0,1.5578957796096802
2013-07-30,1.7298099994659424,1.6708099842071533,1.6956499814987183,1.6987600326538086,2480230.0,1.5522215366363525
2013-07-31,1.7329200506210327,1.6925499439239502,1.6925499439239502,1.7267099618911743,2677900.0,1.5777604579925537
2013-08-01,1.7857099771499634,1.686329960823059,1.686329960823059,1.7546600103378296,5186602.0,1.6032994985580444
2013-08-02,1.7919199466705322,1.7546600103378296,1.7546600103378296,1.7577600479125977,4898833.0,1.60613214969635
2013-08-05,1.7795000076293945,1.7484500408172607,1.7795000076293945,1.7763999700546265,3569717.0,1.623164176940918
2013-08-06,1.7919199466705322,1.7515499591827393,1.7701900005340576,1.7857099771499634,4270293.0,1.6316709518432617
2013-08-07,1.7919199466705322,1.7701900005340576,1.7857099771499634,1.7763999700546265,4947230.0,1.623164176940918
2013-08-08,1.8416099548339844,1.7329200506210327,1.7763999700546265,1.7826100587844849,5480214.0,1.6288385391235352
2013-08-09,1.8043500185012817,1.7608699798583984,1.7795000076293945,1.7857099771499634,3727893.0,1.6316709518432617
2013-08-12,1.8229800462722778,1.7857099771499634,1.7857099771499634,1.8198800086975098,6124613.0,1.662893533706665
2013-08-13,1.8819899559020996,1.8167699575424194,1.8322999477386475,1.8447200059890747,6031629.0,1.6855906248092651
2013-08-14,1.9006199836730957,1.8167699575424194,1.8322999477386475,1.8229800462722778,6432214.0,1.6657260656356812
2013-08-15,1.9099400043487549,1.8260899782180786,1.8353999853134155,1.888200044631958,11077981.0,1.7253199815750122
2013-08-16,1.9099400043487549,1.8322999477386475,1.87267005443573,1.8353999853134155,7373542.0,1.677074670791626
2013-08-19,1.8757799863815308,1.7888200283050537,1.8322999477386475,1.847830057144165,2996493.0,1.6884323358535767
2013-08-20,1.869570016860962,1.8136600255966187,1.847830057144165,1.8260899782180786,2678254.0,1.6685676574707031
2013-08-21,1.8664599657058716,1.8105599880218506,1.8229800462722778,1.8664599657058716,3099311.0,1.7054551839828491
2013-08-22,1.903730034828186,1.8416099548339844,1.8664599657058716,1.8602499961853027,6191799.0,1.699781060218811
2013-08-23,1.8633500337600708,1.798140048980713,1.8633500337600708,1.8260899782180786,4208903.0,1.6685676574707031
2013-08-26,1.8633500337600708,1.8229800462722778,1.8229800462722778,1.8602499961853027,2627156.0,1.699781060218811
2013-08-27,1.8912999629974365,1.8540400266647339,1.8633500337600708,1.8912999629974365,4823749.0,1.7281523942947388
2013-08-28,1.8975199460983276,1.8633500337600708,1.8912999629974365,1.869570016860962,5831378.0,1.7082971334457397
2013-08-29,1.8819899559020996,1.8322999477386475,1.8664599657058716,1.8416099548339844,5166931.0,1.6827489137649536
2013-08-30,1.8757799863815308,1.8385100364685059,1.8385100364685059,1.8509299755096436,5135587.0,1.6912648677825928
2013-09-02,1.9223599433898926,1.8447200059890747,1.8664599657058716,1.9192500114440918,11490334.0,1.753691554069519
2013-09-03,1.9751499891281128,1.9006199836730957,1.9192500114440918,1.913040041923523,15777851.0,1.7480173110961914
2013-09-04,1.928570032119751,1.8975199460983276,1.9006199836730957,1.9192500114440918,5678144.0,1.753691554069519
2013-09-05,1.9254599809646606,1.8912999629974365,1.913040041923523,1.903730034828186,4093093.0,1.739510416984558
2013-09-06,1.903730034828186,1.869570016860962,1.8850899934768677,1.888200044631958,3815097.0,1.7253199815750122
2013-09-09,1.9316799640655518,1.8788800239562988,1.8850899934768677,1.9161499738693237,6003860.0,1.7508589029312134
2013-09-10,1.9534200429916382,1.913040041923523,1.9534200429916382,1.928570032119751,5803554.0,1.7622075080871582
2013-09-11,2.0124199390411377,1.928570032119751,1.9565199613571167,1.9471999406814575,13533708.0,1.7792305946350098
2013-09-12,1.9471999406814575,1.913040041923523,1.9409899711608887,1.9316799640655518,3901677.0,1.7650493383407593
2013-09-13,1.9720499515533447,1.8850899934768677,1.9347800016403198,1.959630012512207,4785299.0,1.7905882596969604
2013-09-16,1.9720499515533447,1.9192500114440918,1.9720499515533447,1.9409899711608887,4315466.0,1.7735562324523926
2013-09-17,1.9471999406814575,1.8757799863815308,1.9471999406814575,1.8819899559020996,5600011.0,1.7196457386016846
2013-09-18,1.9068299531936646,1.8757799863815308,1.8850899934768677,1.8912999629974365,2431438.0,1.7281523942947388
2013-09-23,1.9192500114440918,1.8912999629974365,1.8912999629974365,1.913040041923523,3667898.0,1.7480173110961914
2013-09-24,1.9192500114440918,1.888200044631958,1.9006199836730957,1.903730034828186,6012078.0,1.739510416984558
2013-09-25,1.913040041923523,1.87267005443573,1.9006199836730957,1.87267005443573,6347611.0,1.7111296653747559
2013-09-26,1.9006199836730957,1.8571399450302124,1.8819899559020996,1.8602499961853027,5041940.0,1.699781060218811
2013-09-27,1.87267005443573,1.8509299755096436,1.8633500337600708,1.8602499961853027,2714344.0,1.699781060218811
2013-09-30,1.8788800239562988,1.8385100364685059,1.8633500337600708,1.8633500337600708,2968498.0,1.7026135921478271
2013-10-08,1.8850899934768677,1.8571399450302124,1.8571399450302124,1.8788800239562988,5007650.0,1.7168039083480835
2013-10-09,1.9720499515533447,1.8664599657058716,1.8788800239562988,1.9409899711608887,11535794.0,1.7735562324523926
2013-10-10,1.962730050086975,1.913040041923523,1.9378900527954102,1.9565199613571167,12344365.0,1.787746548652649
2013-10-11,2.0341598987579346,1.8664599657058716,1.9503099918365479,1.981369972229004,12391947.0,1.810452938079834
2013-10-14,2.021739959716797,1.9565199613571167,1.9565199613571167,1.9782600402832031,12386206.0,1.807611107826233
2013-10-15,2.0124199390411377,1.962730050086975,1.9751499891281128,2.0062100887298584,8530411.0,1.8331502676010132
2013-10-16,2.0,1.928570032119751,2.0,1.9534200429916382,5468571.0,1.7849138975143433
2013-10-17,1.9751499891281128,1.9378900527954102,1.9565199613571167,1.9503099918365479,4626463.0,1.7820723056793213
2013-10-18,1.962730050086975,1.928570032119751,1.9503099918365479,1.9534200429916382,3967909.0,1.7849138975143433
2013-10-21,1.9875799417495728,1.9409899711608887,1.9565199613571167,1.981369972229004,6246690.0,1.810452938079834
2013-10-22,1.981369972229004,1.9503099918365479,1.9751499891281128,1.959630012512207,4369871.0,1.7905882596969604
2013-10-23,1.9782600402832031,1.8944100141525269,1.9534200429916382,1.9068299531936646,4919400.0,1.7423428297042847
2013-10-24,1.9223599433898926,1.888200044631958,1.903730034828186,1.8944100141525269,3066525.0,1.7309943437576294
2013-10-25,1.913040041923523,1.8353999853134155,1.8944100141525269,1.87267005443573,5493893.0,1.7111296653747559
2013-10-28,1.903730034828186,1.8664599657058716,1.8788800239562988,1.903730034828186,2442588.0,1.739510416984558
2013-10-29,1.9099400043487549,1.7888200283050537,1.903730034828186,1.8322999477386475,5364703.0,1.6742420196533203
2013-10-30,1.8447200059890747,1.8167699575424194,1.8229800462722778,1.8447200059890747,2647883.0,1.6855906248092651
2013-10-31,1.8571399450302124,1.8167699575424194,1.847830057144165,1.8447200059890747,2708406.0,1.6855906248092651
2013-11-01,1.847830057144165,1.8167699575424194,1.847830057144165,1.8260899782180786,2242813.0,1.6685676574707031
2013-11-04,1.9503099918365479,1.8788800239562988,1.913040041923523,1.8975199460983276,11797004.0,1.733836054801941
2013-11-05,1.888200044631958,1.8291900157928467,1.869570016860962,1.8850899934768677,6532439.0,1.7224782705307007
2013-11-06,1.888200044631958,1.8540400266647339,1.8664599657058716,1.8633500337600708,3712663.0,1.7026135921478271
2013-11-07,1.888200044631958,1.8509299755096436,1.8509299755096436,1.8757799863815308,2686426.0,1.7139713764190674
2013-11-08,1.8819899559020996,1.8074500560760498,1.8819899559020996,1.8198800086975098,3271571.0,1.662893533706665
2013-11-11,1.847830057144165,1.7950299978256226,1.8012399673461914,1.8385100364685059,2032335.0,1.6799163818359375
2013-11-12,1.8602499961853027,1.8291900157928467,1.8353999853134155,1.8602499961853027,1875443.0,1.699781060218811
2013-11-13,1.8633500337600708,1.8353999853134155,1.8447200059890747,1.8602499961853027,1474012.0,1.699781060218811
2013-11-14,1.8664599657058716,1.8353999853134155,1.8353999853134155,1.8571399450302124,2176088.0,1.69693922996521
2013-11-15,1.8944100141525269,1.8571399450302124,1.8571399450302124,1.8788800239562988,3461216.0,1.7168039083480835
2013-11-18,1.9223599433898926,1.8664599657058716,1.8912999629974365,1.9161499738693237,5217153.0,1.7508589029312134
2013-11-19,1.9378900527954102,1.9006199836730957,1.913040041923523,1.903730034828186,4409790.0,1.739510416984558
2013-11-20,1.944100022315979,1.9006199836730957,1.903730034828186,1.9347800016403198,5360874.0,1.7678818702697754
2013-11-21,1.9720499515533447,1.9161499738693237,1.9347800016403198,1.9565199613571167,7549347.0,1.787746548652649
2013-11-22,1.9565199613571167,1.9223599433898926,1.9565199613571167,1.9254599809646606,2832064.0,1.7593659162521362
2013-11-25,1.9409899711608887,1.8944100141525269,1.9254599809646606,1.903730034828186,4358914.0,1.739510416984558
2013-11-26,1.9161499738693237,1.8850899934768677,1.913040041923523,1.9006199836730957,3634687.0,1.736668586730957
2013-11-27,1.9192500114440918,1.8912999629974365,1.903730034828186,1.9161499738693237,3503691.0,1.7508589029312134
2013-11-28,1.9347800016403198,1.9068299531936646,1.9161499738693237,1.9316799640655518,4587550.0,1.7650493383407593
2013-11-29,1.9378900527954102,1.9099400043487549,1.9347800016403198,1.9254599809646606,3419775.0,1.7593659162521362
2013-12-02,1.903730034828186,1.8043500185012817,1.888200044631958,1.8136600255966187,6370238.0,1.6572099924087524
2013-12-03,1.8571399450302124,1.8167699575424194,1.8167699575424194,1.8540400266647339,2803116.0,1.6941066980361938
2013-12-04,1.8944100141525269,1.8509299755096436,1.8509299755096436,1.8819899559020996,5964293.0,1.7196457386016846
2013-12-05,1.9378900527954102,1.8757799863815308,1.8788800239562988,1.9223599433898926,8800089.0,1.7565332651138306
2013-12-06,1.9316799640655518,1.8944100141525269,1.928570032119751,1.9192500114440918,3553405.0,1.753691554069519
2013-12-09,1.944100022315979,1.903730034828186,1.903730034828186,1.9192500114440918,3778946.0,1.753691554069519
2013-12-10,1.944100022315979,1.903730034828186,1.9099400043487549,1.9347800016403198,5637498.0,1.7678818702697754
2013-12-11,1.9503099918365479,1.913040041923523,1.9409899711608887,1.9471999406814575,5807724.0,1.7792305946350098
2013-12-12,1.9565199613571167,1.928570032119751,1.9409899711608887,1.9534200429916382,5487736.0,1.7849138975143433
2013-12-13,1.981369972229004,1.9316799640655518,1.9534200429916382,1.962730050086975,8628601.0,1.7934210300445557
2013-12-16,1.9720499515533447,1.9006199836730957,1.9658399820327759,1.928570032119751,6988233.0,1.7622075080871582
2013-12-17,1.962730050086975,1.928570032119751,1.9378900527954102,1.9503099918365479,6007302.0,1.7820723056793213
2013-12-18,1.9658399820327759,1.9192500114440918,1.9534200429916382,1.9316799640655518,3276842.0,1.7650493383407593
2013-12-19,1.9751499891281128,1.903730034828186,1.928570032119751,1.9720499515533447,9334654.0,1.8019367456436157
2013-12-20,2.071429967880249,1.928570032119751,2.0030999183654785,1.984470009803772,22062512.0,1.8132855892181396
2013-12-23,2.183229923248291,1.9409899711608887,1.9503099918365479,2.183229923248291,41003583.0,1.9948999881744385
2013-12-24,2.223599910736084,2.1055901050567627,2.1894400119781494,2.1180100440979004,29447325.0,1.935306191444397
2013-12-25,2.2173900604248047,2.0745298862457275,2.1242198944091797,2.164599895477295,27187368.0,1.9778767824172974
2013-12-26,2.173909902572632,2.040369987487793,2.173909902572632,2.0527899265289307,19242336.0,1.8757120370864868
2013-12-27,2.111799955368042,2.0155301094055176,2.0559000968933105,2.0652201175689697,12930183.0,1.8870700597763062
2013-12-30,2.1273300647735596,2.0372700691223145,2.0652201175689697,2.102479934692383,11434715.0,1.9211156368255615
2013-12-31,2.111799955368042,2.0683200359344482,2.080739974975586,2.093169927597046,7854784.0,1.9126087427139282
2014-01-02,2.142859935760498,2.0527899265289307,2.1242198944091797,2.111799955368042,9488460.0,1.9296318292617798
2014-01-03,2.214279890060425,2.080739974975586,2.0993800163269043,2.183229923248291,20850820.0,1.9948999881744385
2014-01-06,2.195650100708008,2.040369987487793,2.186340093612671,2.049690008163452,14171654.0,1.8728796243667603
2014-01-07,2.0776400566101074,1.981369972229004,2.021739959716797,2.0155301094055176,8752278.0,1.8416662216186523
2014-01-08,2.040369987487793,1.9751499891281128,2.018630027770996,1.9875799417495728,8517733.0,1.8161273002624512
2014-01-09,2.0527899265289307,1.984470009803772,1.9875799417495728,1.9937900304794312,8943376.0,1.8218015432357788
2014-01-10,2.021739959716797,1.9782600402832031,1.9937900304794312,2.009320020675659,5133385.0,1.8359918594360352
2014-01-13,2.0372700691223145,1.9751499891281128,2.018630027770996,1.9906799793243408,5122897.0,1.8189598321914673
2014-01-14,2.0155301094055176,1.9565199613571167,1.9565199613571167,2.0155301094055176,4912647.0,1.8416662216186523
2014-01-15,2.0683200359344482,1.9906799793243408,2.0155301094055176,2.0465800762176514,6527992.0,1.8700379133224487
2014-01-16,2.0776400566101074,2.0341598987579346,2.0341598987579346,2.049690008163452,4086044.0,1.8728796243667603
2014-01-17,2.06210994720459,1.9968899488449097,2.049690008163452,2.0,3752523.0,1.827475905418396
2014-01-20,2.0124199390411377,1.959630012512207,1.9782600402832031,1.9720499515533447,3682681.0,1.8019367456436157
2014-01-21,2.102479934692383,1.9720499515533447,1.9720499515533447,2.0838499069213867,13705926.0,1.90409255027771
2014-01-22,2.1149098873138428,2.0527899265289307,2.0683200359344482,2.102479934692383,8234148.0,1.9211156368255615
2014-01-23,2.133539915084839,2.0683200359344482,2.080739974975586,2.1087000370025635,8913310.0,1.9267994165420532
2014-01-24,2.1708099842071533,2.0838499069213867,2.0962700843811035,2.155280113220215,8244732.0,1.969361424446106
2014-01-27,2.161489963531494,2.1055901050567627,2.155280113220215,2.111799955368042,6407120.0,1.9296318292617798
2014-01-28,2.1273300647735596,2.0683200359344482,2.1242198944091797,2.1149098873138428,4042162.0,1.9324734210968018
2014-01-29,2.142859935760498,2.090059995651245,2.111799955368042,2.1149098873138428,4686062.0,1.9324734210968018
2014-01-30,2.130429983139038,2.0683200359344482,2.121119976043701,2.080739974975586,5059186.0,1.9012510776519775
2014-02-07,2.1087000370025635,2.0248401165008545,2.0652201175689697,2.0962700843811035,5421407.0,1.9154412746429443
2014-02-10,2.2515499591827393,2.0869600772857666,2.090059995651245,2.2298099994659424,22457448.0,2.037461996078491
2014-02-11,2.4440999031066895,2.226710081100464,2.2515499591827393,2.3229799270629883,46025875.0,2.1225950717926025
2014-02-12,2.4440999031066895,2.267080068588257,2.2888200283050537,2.3850901126861572,29437098.0,2.179347038269043
2014-02-13,2.4037299156188965,2.304349899291992,2.3416099548339844,2.316770076751709,17870285.0,2.1169209480285645
2014-02-14,2.3540399074554443,2.2826099395751953,2.3105599880218506,2.335400104522705,10225586.0,2.133943557739258
2014-02-17,2.344719886779785,2.273289918899536,2.326090097427368,2.344719886779785,20538103.0,2.1424596309661865
2014-02-18,2.419250011444092,2.3012399673461914,2.3229799270629883,2.357140064239502,20390968.0,2.153808355331421
2014-02-19,2.3757801055908203,2.295030117034912,2.3757801055908203,2.316770076751709,11627954.0,2.1169209480285645
2014-02-20,2.338510036468506,2.223599910736084,2.304349899291992,2.232919931411743,16386641.0,2.0403037071228027
2014-02-21,2.273289918899536,2.226710081100464,2.232919931411743,2.267080068588257,7374936.0,2.071516990661621
2014-02-24,2.285710096359253,2.1987600326538086,2.267080068588257,2.2391300201416016,9498671.0,2.045978307723999
2014-02-25,2.2795000076293945,2.111799955368042,2.236020088195801,2.161489963531494,13760196.0,1.9750354290008545
2014-02-26,2.2204999923706055,2.1180100440979004,2.1459600925445557,2.2173900604248047,9287291.0,2.026113510131836
2014-02-27,2.3291900157928467,2.204969882965088,2.2204999923706055,2.232919931411743,15963101.0,2.0403037071228027
2014-02-28,2.2391300201416016,2.1366500854492188,2.2111799716949463,2.2173900604248047,11757137.0,2.026113510131836
2014-03-03,2.369570016860962,2.1987600326538086,2.2204999923706055,2.3602499961853027,29720055.0,2.1566498279571533
2014-03-04,2.490679979324341,2.3540399074554443,2.3602499961853027,2.3726699352264404,39673626.0,2.1679983139038086
2014-03-05,2.4534199237823486,2.3291900157928467,2.3540399074554443,2.335400104522705,17446372.0,2.133943557739258
2014-03-06,2.531049966812134,2.2919199466705322,2.3105599880218506,2.5248401165008545,29402682.0,2.307042360305786
2014-03-07,2.5124199390411377,2.4409899711608887,2.4844698905944824,2.4875800609588623,17331556.0,2.272996425628662
2014-03-10,2.4875800609588623,2.3819899559020996,2.428570032119751,2.4006199836730957,13556924.0,2.193537712097168
2014-03-11,2.4751598834991455,2.347830057144165,2.347830057144165,2.459630012512207,11436403.0,2.247457265853882
2014-03-12,2.459630012512207,2.369570016860962,2.43789005279541,2.397520065307617,9233015.0,2.1907052993774414
2014-03-13,2.4223599433898926,2.3602499961853027,2.3726699352264404,2.409940004348755,9314954.0,2.2020535469055176
2014-03-14,2.5155301094055176,2.388200044631958,2.4037299156188965,2.509320020675659,15894325.0,2.292860984802246
2014-03-17,2.5869600772857666,2.4658401012420654,2.5062100887298584,2.521739959716797,16345132.0,2.3042094707489014
2014-03-18,2.549690008163452,2.4720499515533447,2.521739959716797,2.5279500484466553,14228809.0,2.3098840713500977
2014-03-19,2.5962700843811035,2.4223599433898926,2.5030999183654785,2.580739974975586,23558180.0,2.3581197261810303
2014-03-20,2.704969882965088,2.5465800762176514,2.5590100288391113,2.5745298862457275,25324968.0,2.3524458408355713
2014-03-21,2.6490700244903564,2.5030999183654785,2.5527899265289307,2.6087000370025635,16749316.0,2.3836684226989746
2014-03-24,2.7608699798583984,2.5869600772857666,2.6180100440979004,2.714279890060425,22012927.0,2.4801406860351562
2014-03-25,2.7577600479125977,2.655280113220215,2.6987600326538086,2.736020088195801,22349250.0,2.5000054836273193
2014-03-26,2.795030117034912,2.661489963531494,2.7080700397491455,2.6708099842071533,21659281.0,2.440420150756836
2014-03-27,2.6894400119781494,2.5652201175689697,2.673909902572632,2.571429967880249,19794782.0,2.3496131896972656
2014-03-28,2.56210994720459,2.4534199237823486,2.4844698905944824,2.4937899112701416,19918417.0,2.2786705493927
2014-03-31,2.5124199390411377,2.4006199836730957,2.4875800609588623,2.4254701137542725,11392707.0,2.2162439823150635
2014-04-01,2.5155301094055176,2.409940004348755,2.4254701137542725,2.4937899112701416,9788204.0,2.2786705493927
2014-04-02,2.5248401165008545,2.4254701137542725,2.496890068054199,2.43789005279541,9502355.0,2.227592706680298
2014-04-03,2.509320020675659,2.4316799640655518,2.4316799640655518,2.4440999031066895,6814585.0,2.233267068862915
2014-04-04,2.5124199390411377,2.428570032119751,2.450309991836548,2.509320020675659,6245083.0,2.292860984802246
2014-04-08,2.509320020675659,2.4658401012420654,2.4875800609588623,2.4937899112701416,9833606.0,2.2786705493927
2014-04-09,2.5869600772857666,2.490679979324341,2.518630027770996,2.5155301094055176,17265842.0,2.2985353469848633
2014-04-10,2.5155301094055176,2.4440999031066895,2.5155301094055176,2.468940019607544,13366725.0,2.2559642791748047
2014-04-11,2.468940019607544,2.3633499145507812,2.468940019607544,2.4006199836730957,11987283.0,2.193537712097168
2014-04-14,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-15,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-16,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-17,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-18,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-21,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-22,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-23,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-24,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-25,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-28,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-29,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-04-30,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-05,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-06,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-07,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-08,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-09,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-12,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-13,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-14,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-15,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-16,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-19,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-20,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-21,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-22,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-23,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-26,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-27,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-28,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-29,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-05-30,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-03,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-04,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-05,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-06,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-09,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-10,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-11,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-12,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-13,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-16,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-17,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-18,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-19,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-20,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-23,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-24,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-25,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-26,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-27,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-06-30,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-01,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-02,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-03,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-04,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-07,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-08,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-09,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-10,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-11,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-14,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-15,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-16,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-17,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-18,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-21,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-22,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-23,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-24,2.4006199836730957,2.4006199836730957,2.4006199836730957,2.4006199836730957,0.0,2.193537712097168
2014-07-25,2.6397500038146973,2.6397500038146973,2.6397500038146973,2.6397500038146973,1087822.0,2.4120397567749023
2014-07-28,2.9037299156188965,2.602479934692383,2.9037299156188965,2.642859935760498,60972448.0,2.414881467819214
2014-07-29,2.7795000076293945,2.5434799194335938,2.602479934692383,2.7204999923706055,48219065.0,2.4858241081237793
2014-07-30,2.714279890060425,2.652169942855835,2.673909902572632,2.661489963531494,26463222.0,2.4319040775299072
2014-07-31,2.7173900604248047,2.642859935760498,2.6677000522613525,2.683229923248291,19574286.0,2.4517691135406494
2014-08-01,2.6677000522613525,2.5776400566101074,2.6366500854492188,2.5838499069213867,24287262.0,2.360961675643921
2014-08-04,2.611799955368042,2.5590100288391113,2.5683200359344482,2.5962700843811035,12605916.0,2.3723104000091553
2014-08-05,2.7422399520874023,2.5776400566101074,2.5993800163269043,2.7298099994659424,32122913.0,2.494331121444702
2014-08-06,2.763969898223877,2.69254994392395,2.701859951019287,2.75465989112854,19466387.0,2.5170373916625977
2014-08-07,2.7701900005340576,2.686340093612671,2.75465989112854,2.7577600479125977,18368312.0,2.5198700428009033
2014-08-08,2.795030117034912,2.732919931411743,2.732919931411743,2.7577600479125977,44315948.0,2.5198700428009033
2014-08-11,2.8819899559020996,2.7173900604248047,2.75465989112854,2.816770076751709,36001548.0,2.5737898349761963
2014-08-12,2.8757801055908203,2.7608699798583984,2.813659906387329,2.869570016860962,27966952.0,2.622035264968872
2014-08-13,3.009320020675659,2.8322999477386475,2.857140064239502,2.996890068054199,55764159.0,2.7383720874786377
2014-08-14,2.990679979324341,2.847830057144165,2.9409899711608887,2.8850901126861572,42063169.0,2.636216402053833
2014-08-15,2.919250011444092,2.8229799270629883,2.8602499961853027,2.9037299156188965,20856741.0,2.6532483100891113
2014-08-18,2.9440999031066895,2.8726699352264404,2.9037299156188965,2.9254701137542725,31111063.0,2.6731128692626953
2014-08-19,2.950309991836548,2.878880023956299,2.9223599433898926,2.9409899711608887,20455822.0,2.6872940063476562
2014-08-20,3.0279500484466553,2.909940004348755,2.9347798824310303,3.0124199390411377,41765972.0,2.7525625228881836
2014-08-21,3.009320020675659,2.897520065307617,2.9565200805664062,2.909940004348755,28966942.0,2.6589226722717285
2014-08-22,2.909940004348755,2.8105599880218506,2.906830072402954,2.8509299755096436,16535595.0,2.6050028800964355
2014-08-25,2.869570016860962,2.8012399673461914,2.8540399074554443,2.844719886779785,8939492.0,2.5993285179138184
2014-08-26,2.8633499145507812,2.7391300201416016,2.826090097427368,2.75465989112854,10463428.0,2.5170373916625977
2014-08-27,2.7826099395751953,2.736020088195801,2.75465989112854,2.773289918899536,6500986.0,2.53406023979187
2014-08-28,2.785710096359253,2.7422399520874023,2.767080068588257,2.776400089263916,6339935.0,2.5369021892547607
2014-08-29,2.826090097427368,2.776400089263916,2.7826099395751953,2.804349899291992,5942767.0,2.562441110610962
2014-09-01,2.826090097427368,2.8012399673461914,2.80745005607605,2.8229799270629883,6173171.0,2.5794639587402344
2014-09-02,2.857140064239502,2.8012399673461914,2.8291900157928467,2.8509299755096436,9565457.0,2.6050028800964355
2014-09-03,2.9161500930786133,2.835400104522705,2.8509299755096436,2.8912999629974365,15071911.0,2.641890287399292
2014-09-04,2.909940004348755,2.8633499145507812,2.9037299156188965,2.888200044631958,9842345.0,2.6390581130981445
2014-09-05,2.897520065307617,2.8229799270629883,2.8912999629974365,2.8509299755096436,15150360.0,2.6050028800964355
2014-09-09,2.9875800609588623,2.835400104522705,2.844719886779785,2.9844698905944824,30438772.0,2.7270236015319824
2014-09-10,3.0341598987579346,2.9409899711608887,2.978260040283203,3.0124199390411377,20293711.0,2.7525625228881836
2014-09-11,3.0434799194335938,2.9409899711608887,3.0030999183654785,3.031049966812134,48468386.0,2.769585371017456
2014-09-12,3.0776400566101074,2.968940019607544,3.0248401165008545,3.06210994720459,40213337.0,2.7979660034179688
2014-09-15,3.1677000522613525,2.981369972229004,3.0527899265289307,3.0062100887298584,31516284.0,2.7468881607055664
2014-09-16,3.021739959716797,2.835400104522705,3.021739959716797,2.847830057144165,20554235.0,2.602170467376709
2014-09-17,2.8757801055908203,2.8012399673461914,2.847830057144165,2.8726699352264404,9672699.0,2.6248674392700195
2014-09-18,2.8757801055908203,2.838510036468506,2.8757801055908203,2.844719886779785,7298632.0,2.5993285179138184
2014-09-19,2.9006199836730957,2.847830057144165,2.847830057144165,2.8819899559020996,7680479.0,2.6333837509155273
2014-09-22,2.9440999031066895,2.869570016860962,2.8944098949432373,2.8944098949432373,10461335.0,2.6447324752807617
2014-09-23,2.9254701137542725,2.8819899559020996,2.9037299156188965,2.909940004348755,10033407.0,2.6589226722717285
2014-09-24,2.950309991836548,2.897520065307617,2.9037299156188965,2.9409899711608887,12304389.0,2.6872940063476562
2014-09-25,2.9534199237823486,2.8912999629974365,2.950309991836548,2.9316799640655518,13173979.0,2.6787872314453125
2014-09-26,2.9347798824310303,2.878880023956299,2.919250011444092,2.897520065307617,8693877.0,2.6475741863250732
2014-09-29,2.9316799640655518,2.888200044631958,2.9037299156188965,2.906830072402954,9503768.0,2.656080961227417
2014-09-30,2.9534199237823486,2.9037299156188965,2.906830072402954,2.9440999031066895,12569630.0,2.690135955810547
2014-10-08,2.9565200805664062,2.906830072402954,2.9440999031066895,2.9440999031066895,11176214.0,2.690135955810547
2014-10-09,3.102479934692383,2.950309991836548,2.950309991836548,3.0683200359344482,40468592.0,2.803640604019165
2014-10-10,3.049690008163452,3.0,3.0434799194335938,3.0124199390411377,13104231.0,2.7525625228881836
2014-10-13,3.021739959716797,2.928570032119751,3.0155301094055176,2.9751598834991455,9942065.0,2.7185165882110596
2014-10-14,2.981369972229004,2.835400104522705,2.9658401012420654,2.8602499961853027,23614900.0,2.6135189533233643
2014-10-15,2.878880023956299,2.795030117034912,2.8602499961853027,2.844719886779785,14442865.0,2.5993285179138184
2014-10-16,2.8912999629974365,2.8229799270629883,2.8416099548339844,2.8540399074554443,13943994.0,2.607844591140747
2014-10-17,2.8509299755096436,2.701859951019287,2.8509299755096436,2.763969898223877,9944918.0,2.5255441665649414
2014-10-20,2.80745005607605,2.7701900005340576,2.776400089263916,2.80745005607605,6947781.0,2.5652737617492676
2014-10-21,2.8105599880218506,2.763969898223877,2.8105599880218506,2.7701900005340576,5603553.0,2.5312278270721436
2014-10-22,2.795030117034912,2.7173900604248047,2.763969898223877,2.7298099994659424,6101584.0,2.494331121444702
2014-10-23,2.732919931411743,2.5683200359344482,2.726710081100464,2.580739974975586,12794013.0,2.3581197261810303
2014-10-24,2.6149098873138428,2.5559000968933105,2.5838499069213867,2.5745298862457275,5557716.0,2.3524458408355713
2014-10-27,2.6490700244903564,2.540369987487793,2.5776400566101074,2.6459600925445557,8354579.0,2.4177141189575195
2014-10-28,2.701859951019287,2.630429983139038,2.655280113220215,2.701859951019287,11718574.0,2.468791961669922
2014-10-29,2.732919931411743,2.686340093612671,2.701859951019287,2.723599910736084,9229843.0,2.488656759262085
2014-10-30,2.795030117034912,2.7080700397491455,2.7173900604248047,2.736020088195801,14904224.0,2.5000054836273193
2014-10-31,2.7826099395751953,2.6987600326538086,2.732919931411743,2.732919931411743,7382574.0,2.4971728324890137
2014-11-03,2.785710096359253,2.7173900604248047,2.7298099994659424,2.7577600479125977,6447444.0,2.5198700428009033
2014-11-04,2.776400089263916,2.726710081100464,2.776400089263916,2.763969898223877,7401849.0,2.5255441665649414
2014-11-05,2.767080068588257,2.714279890060425,2.767080068588257,2.75465989112854,8825060.0,2.5170373916625977
2014-11-06,2.826090097427368,2.736020088195801,2.75465989112854,2.80745005607605,14061166.0,2.5652737617492676
2014-11-07,2.826090097427368,2.732919931411743,2.8229799270629883,2.7391300201416016,8022961.0,2.502847194671631
2014-11-10,2.7577600479125977,2.655280113220215,2.7298099994659424,2.7080700397491455,14288962.0,2.474466323852539
2014-11-11,2.7173900604248047,2.6087000370025635,2.704969882965088,2.630429983139038,12190427.0,2.4035236835479736
2014-11-12,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-13,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-14,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-17,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-18,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-19,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-20,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-21,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-24,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-25,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-26,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-27,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-11-28,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-12-01,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-12-02,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-12-03,2.630429983139038,2.630429983139038,2.630429983139038,2.630429983139038,0.0,2.4035236835479736
2014-12-04,2.798140048980713,2.5962700843811035,2.798140048980713,2.7484500408172607,47137190.0,2.5113630294799805
2014-12-05,2.7111799716949463,2.5155301094055176,2.6987600326538086,2.5993800163269043,30571143.0,2.375152349472046
2014-12-08,2.5869600772857666,2.5124199390411377,2.5869600772857666,2.5341598987579346,20244887.0,2.3155581951141357
2014-12-09,2.5279500484466553,2.3850901126861572,2.5155301094055176,2.3912999629974365,19060319.0,2.18502140045166
2014-12-10,2.468940019607544,2.369570016860962,2.388200044631958,2.459630012512207,9314632.0,2.247457265853882
2014-12-11,2.5372700691223145,2.4254701137542725,2.4565200805664062,2.531049966812134,14601804.0,2.312716484069824
2014-12-12,2.549690008163452,2.509320020675659,2.5279500484466553,2.540369987487793,9150946.0,2.321232318878174
2014-12-15,2.5993800163269043,2.5062100887298584,2.5372700691223145,2.593169927597046,10481273.0,2.3694779872894287
2014-12-16,2.6087000370025635,2.549690008163452,2.6055901050567627,2.5993800163269043,9622448.0,2.375152349472046
2014-12-17,2.5993800163269043,2.5124199390411377,2.593169927597046,2.518630027770996,8914673.0,2.301367998123169
2014-12-18,2.5434799194335938,2.4658401012420654,2.540369987487793,2.4875800609588623,11095292.0,2.272996425628662
2014-12-19,2.5,2.406830072402954,2.4658401012420654,2.4409899711608887,6189677.0,2.2304251194000244
2014-12-22,2.4534199237823486,2.2826099395751953,2.447200059890747,2.30745005607605,11139599.0,2.1084048748016357
2014-12-23,2.3850901126861572,2.2919199466705322,2.2919199466705322,2.3509299755096436,5323349.0,2.1481337547302246
2014-12-24,2.4130399227142334,2.347830057144165,2.3509299755096436,2.409940004348755,5819138.0,2.2020535469055176
2014-12-25,2.459630012512207,2.397520065307617,2.4161500930786133,2.447200059890747,6311911.0,2.2360997200012207
2014-12-26,2.447200059890747,2.397520065307617,2.4409899711608887,2.409940004348755,6579033.0,2.2020535469055176
2014-12-29,2.409940004348755,2.326090097427368,2.406830072402954,2.347830057144165,7376115.0,2.145301342010498
2014-12-30,2.357140064239502,2.316770076751709,2.3540399074554443,2.3322999477386475,4771402.0,2.131110906600952
2014-12-31,2.3757801055908203,2.316770076751709,2.3322999477386475,2.3633499145507812,4110410.0,2.159482479095459
2015-01-05,2.4534199237823486,2.344719886779785,2.366460084915161,2.428570032119751,9907070.0,2.219076633453369
2015-01-06,2.4565200805664062,2.397520065307617,2.4130399227142334,2.450309991836548,5079131.0,2.238941192626953
2015-01-07,2.4565200805664062,2.419250011444092,2.4409899711608887,2.4347798824310303,4435137.0,2.2247509956359863
2015-01-08,2.531049966812134,2.428570032119751,2.447200059890747,2.5155301094055176,20072984.0,2.2985353469848633
2015-01-09,2.5465800762176514,2.481369972229004,2.5155301094055176,2.4875800609588623,10697880.0,2.272996425628662
2015-01-12,2.5776400566101074,2.459630012512207,2.459630012512207,2.518630027770996,15072526.0,2.301367998123169
2015-01-13,2.531049966812134,2.490679979324341,2.5155301094055176,2.521739959716797,5100013.0,2.3042094707489014
2015-01-14,2.531049966812134,2.478260040283203,2.5124199390411377,2.5248401165008545,5709101.0,2.307042360305786
2015-01-15,2.6366500854492188,2.5248401165008545,2.5279500484466553,2.621119976043701,19469610.0,2.395016670227051
2015-01-16,2.6894400119781494,2.5776400566101074,2.6273300647735596,2.661489963531494,13304270.0,2.4319040775299072
2015-01-19,2.7204999923706055,2.580739974975586,2.633539915084839,2.593169927597046,12104974.0,2.3694779872894287
2015-01-20,2.7204999923706055,2.590059995651245,2.590059995651245,2.7173900604248047,12666340.0,2.4829823970794678
2015-01-21,2.75465989112854,2.683229923248291,2.7484500408172607,2.7204999923706055,11585572.0,2.4858241081237793
2015-01-22,2.74534010887146,2.7080700397491455,2.7204999923706055,2.7422399520874023,7866360.0,2.505688428878784
2015-01-23,2.9347798824310303,2.7422399520874023,2.7422399520874023,2.844719886779785,23246558.0,2.5993285179138184
2015-01-26,2.9006199836730957,2.8198800086975098,2.835400104522705,2.866460084915161,12027337.0,2.6191930770874023
2015-01-27,3.152169942855835,3.121119976043701,3.152169942855835,3.152169942855835,32735795.0,2.8802573680877686
2015-01-28,3.195650100708008,2.947200059890747,3.195650100708008,2.9751598834991455,57997075.0,2.7185165882110596
2015-01-29,2.978260040283203,2.844719886779785,2.9658401012420654,2.8509299755096436,31308865.0,2.6050028800964355
2015-01-30,2.897520065307617,2.7795000076293945,2.857140064239502,2.7888200283050537,19087383.0,2.548250675201416
2015-02-02,3.040369987487793,2.6801199913024902,2.704969882965088,2.9223599433898926,33686551.0,2.670271158218384
2015-02-03,2.878880023956299,2.8291900157928467,2.857140064239502,2.857140064239502,23986729.0,2.6106772422790527
2015-02-04,2.906830072402954,2.8416099548339844,2.857140064239502,2.857140064239502,11807050.0,2.6106772422790527
2015-02-05,2.8819899559020996,2.7795000076293945,2.8726699352264404,2.7888200283050537,11427509.0,2.548250675201416
2015-02-06,2.785710096359253,2.6708099842071533,2.785710096359253,2.704969882965088,10645935.0,2.4716336727142334
2015-02-09,2.7204999923706055,2.6770200729370117,2.6894400119781494,2.695650100708008,4412578.0,2.463117837905884
2015-02-10,2.75465989112854,2.701859951019287,2.7080700397491455,2.7298099994659424,4593349.0,2.494331121444702
2015-02-11,2.7484500408172607,2.701859951019287,2.732919931411743,2.726710081100464,10684178.0,2.4914984703063965
2015-02-12,2.7484500408172607,2.714279890060425,2.7173900604248047,2.726710081100464,10598279.0,2.4914984703063965
2015-02-13,2.8105599880218506,2.7298099994659424,2.7298099994659424,2.8012399673461914,13427570.0,2.5595991611480713
2015-02-16,2.813659906387329,2.773289918899536,2.8012399673461914,2.804349899291992,10975051.0,2.562441110610962
2015-02-17,2.8229799270629883,2.7919199466705322,2.8105599880218506,2.795030117034912,9802336.0,2.553925037384033
2015-02-25,2.795030117034912,2.795030117034912,2.795030117034912,2.795030117034912,0.0,2.553925037384033
2015-02-26,2.8602499961853027,2.8229799270629883,2.838510036468506,2.8540399074554443,8652800.0,2.607844591140747
2015-02-27,2.9037299156188965,2.838510036468506,2.8540399074554443,2.857140064239502,14695709.0,2.6106772422790527
2015-03-02,2.928570032119751,2.857140064239502,2.9130399227142334,2.9223599433898926,17571259.0,2.670271158218384
2015-03-03,3.018630027770996,2.869570016860962,2.888200044631958,2.9440999031066895,21170749.0,2.690135955810547
2015-03-04,2.9937899112701416,2.9347798824310303,2.93789005279541,2.9627299308776855,10757900.0,2.7071585655212402
2015-03-05,3.0838499069213867,2.959630012512207,2.959630012512207,3.06210994720459,21651305.0,2.7979660034179688
2015-03-06,3.071429967880249,2.981369972229004,3.071429967880249,3.021739959716797,15254721.0,2.7610785961151123
2015-03-09,3.1055901050567627,2.9720499515533447,3.0372700691223145,3.1055901050567627,19411853.0,2.837695598602295
2015-03-10,3.19254994392395,3.0962700843811035,3.0993800163269043,3.1770200729370117,21651344.0,2.902963876724243
2015-03-11,3.1708099842071533,3.111799955368042,3.1677000522613525,3.1677000522613525,10695152.0,2.8944475650787354
2015-03-12,3.19254994392395,3.049690008163452,3.1801199913024902,3.090059995651245,14671276.0,2.823505163192749
2015-03-13,3.121119976043701,3.0559000968933105,3.0683200359344482,3.121119976043701,11719399.0,2.8518855571746826
2015-03-16,3.1770200729370117,3.1242198944091797,3.1242198944091797,3.164599895477295,16955283.0,2.891615152359009
2015-03-17,3.295030117034912,3.161489963531494,3.161489963531494,3.2173900604248047,24055261.0,2.9398512840270996
2015-03-18,3.3509299755096436,3.2173900604248047,3.2173900604248047,3.2888200283050537,30742637.0,3.005119800567627
2015-03-19,3.4751598834991455,3.2919199466705322,3.298140048980713,3.419250011444092,43178145.0,3.124298572540283
2015-03-20,3.5652201175689697,3.428570032119751,3.4316799640655518,3.56210994720459,36882781.0,3.2548348903656006
2015-03-23,3.844719886779785,3.571429967880249,3.633539915084839,3.695650100708008,39953618.0,3.3768558502197266
2015-03-24,3.8819899559020996,3.6055901050567627,3.723599910736084,3.813659906387329,50449279.0,3.4846856594085693
2015-03-25,3.9440999031066895,3.7422399520874023,3.785710096359253,3.8819899559020996,40124049.0,3.547121524810791
2015-03-26,4.2701897621154785,3.8540399074554443,3.888200044631958,4.198760032653809,69062927.0,3.836566686630249
2015-03-27,4.2795000076293945,4.024839878082275,4.102479934692383,4.251550197601318,45029893.0,3.8848025798797607
2015-03-30,4.257760047912598,4.111800193786621,4.257760047912598,4.114910125732422,35407013.0,3.7599494457244873
2015-03-31,4.192550182342529,4.0,4.068319797515869,4.108699798583984,34886256.0,3.75427508354187
2015-04-01,4.239130020141602,4.068319797515869,4.1366400718688965,4.214280128479004,42458195.0,3.850747585296631
2015-04-02,4.431680202484131,4.211180210113525,4.254660129547119,4.4037299156188965,42745297.0,4.023855209350586
2015-04-03,4.521739959716797,4.304349899291992,4.378880023956299,4.397510051727295,37659918.0,4.018171787261963
2015-04-07,4.838510036468506,4.369569778442383,4.4037299156188965,4.838510036468506,75109076.0,4.421130180358887
2015-04-08,5.322979927062988,4.919250011444092,5.046579837799072,5.322979927062988,73622054.0,4.8638081550598145
2015-04-09,5.5869598388671875,4.791920185089111,5.50931978225708,5.12421989440918,112554887.0,4.682194232940674
2015-04-10,5.590060234069824,4.931680202484131,5.111800193786621,5.472050189971924,74376007.0,5.0000200271606445
2015-04-13,5.860249996185303,5.285709857940674,5.431680202484131,5.621119976043701,64747988.0,5.13623046875
2015-04-14,5.6180100440979,5.304349899291992,5.583849906921387,5.322979927062988,50547424.0,4.8638081550598145
2015-04-15,5.434780120849609,5.034160137176514,5.369569778442383,5.1273298263549805,41995198.0,4.685035228729248
2015-04-16,5.273290157318115,4.835400104522705,4.87578010559082,4.925469875335693,44013152.0,4.500588893890381
2015-04-17,5.024839878082275,4.68943977355957,4.968939781188965,4.757760047912598,63787417.0,4.34734582901001
2015-04-20,4.757760047912598,4.549689769744873,4.757760047912598,4.559010028839111,42961629.0,4.165740489959717
2015-04-21,5.015530109405518,4.5559000968933105,4.5559000968933105,4.934780120849609,61340468.0,4.509096145629883
2015-04-22,4.993790149688721,4.9037299156188965,4.984469890594482,4.947199821472168,51679544.0,4.520444393157959
2015-04-23,4.968939781188965,4.835400104522705,4.9440999031066895,4.906829833984375,32354679.0,4.483556747436523
2015-04-24,4.959630012512207,4.642859935760498,4.829189777374268,4.885089874267578,29186221.0,4.463691711425781
2015-04-27,5.015530109405518,4.906829833984375,4.906829833984375,4.947199821472168,36725020.0,4.520444393157959
2015-04-28,4.975150108337402,4.68011999130249,4.922359943389893,4.704969882965088,22446732.0,4.299108982086182
2015-04-29,4.860249996185303,4.565219879150391,4.683229923248291,4.850930213928223,23663007.0,4.432478904724121
2015-04-30,4.9130401611328125,4.785709857940674,4.829189777374268,4.847829818725586,18939006.0,4.429646015167236
2015-05-04,5.2795000076293945,4.850930213928223,4.850930213928223,5.195650100708008,54919080.0,4.747462272644043
2015-05-05,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-06,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-07,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-08,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-11,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-12,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-13,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-14,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-15,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-18,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-19,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-20,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-21,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-22,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-25,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-26,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-27,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-28,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-05-29,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-01,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-02,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-03,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-04,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-05,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-08,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-09,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-10,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-11,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-12,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-15,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-16,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-17,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-18,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-19,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-23,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-24,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-25,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-26,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-29,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-06-30,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-01,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-02,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-03,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-06,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-07,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-08,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-09,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-10,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-13,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-14,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-15,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-16,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-17,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-20,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-21,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-22,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-23,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-24,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-27,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-28,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-29,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-30,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-07-31,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-03,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-04,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-05,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-06,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-07,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-10,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-11,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-12,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-13,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-14,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-17,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-18,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-19,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-20,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-21,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-24,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-25,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-26,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-27,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-28,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-08-31,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-01,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-02,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-07,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-08,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-09,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-10,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-11,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-14,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-15,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-16,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-17,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-18,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-21,5.195650100708008,5.195650100708008,5.195650100708008,5.195650100708008,0.0,4.747462272644043
2015-09-22,4.6714301109313965,4.6714301109313965,4.6714301109313965,4.6714301109313965,18127620.0,4.268463134765625
2015-09-23,5.135709762573242,4.507140159606934,4.507140159606934,5.135709762573242,121783970.0,4.692692756652832
2015-09-24,5.650000095367432,5.04286003112793,5.142859935760498,5.650000095367432,88522176.0,5.162619590759277
2015-09-25,6.04286003112793,5.085710048675537,5.949999809265137,5.085710048675537,127558880.0,4.647006034851074
2015-09-28,5.235710144042969,4.721429824829102,4.857140064239502,4.928569793701172,54874748.0,4.503421306610107
2015-09-29,4.857140064239502,4.4357099533081055,4.771430015563965,4.4357099533081055,60649234.0,4.053076267242432
2015-09-30,4.514289855957031,4.035709857940674,4.45713996887207,4.214280128479004,62645219.0,3.850747585296631
2015-10-08,4.3642802238464355,4.178569793701172,4.321430206298828,4.278570175170898,40898348.0,3.909491777420044
2015-10-09,4.29286003112793,4.150000095367432,4.285709857940674,4.25,30120095.0,3.8833863735198975
2015-10-12,4.678569793701172,4.257140159606934,4.285709857940674,4.678569793701172,29383190.0,4.274986743927002
2015-10-13,5.150000095367432,4.785709857940674,4.857140064239502,5.150000095367432,86128086.0,4.705749988555908
2015-10-14,5.514289855957031,5.128570079803467,5.228569984436035,5.300000190734863,104259139.0,4.842811107635498
2015-10-15,5.4357099533081055,5.014289855957031,5.199999809265137,5.385709762573242,81103241.0,4.9211273193359375
2015-10-16,5.664289951324463,5.264289855957031,5.314280033111572,5.449999809265137,78578341.0,4.97987174987793
2015-10-19,5.992859840393066,5.349999904632568,5.407139778137207,5.992859840393066,107010468.0,5.475903511047363
2015-10-20,6.04286003112793,5.607140064239502,6.04286003112793,5.8285698890686035,91391053.0,5.3257856369018555
2015-10-21,5.800000190734863,5.242859840393066,5.785709857940674,5.242859840393066,84320181.0,4.790600299835205
2015-10-22,5.464280128479004,5.071430206298828,5.142859935760498,5.4214301109313965,60067240.0,4.953766345977783
2015-10-23,5.964280128479004,5.285709857940674,5.378570079803467,5.964280128479004,104328544.0,5.449789524078369
2015-10-26,6.1857099533081055,5.771430015563965,6.121429920196533,6.021430015563965,104238079.0,5.502009391784668
2015-10-27,5.985710144042969,5.4214301109313965,5.849999904632568,5.871429920196533,70109741.0,5.364948272705078
2015-10-28,6.428569793701172,5.678569793701172,5.714280128479004,5.928569793701172,78217126.0,5.417159080505371
2015-10-29,6.392859935760498,5.857140064239502,5.964280128479004,6.1857099533081055,73232177.0,5.652117729187012
2015-10-30,6.178569793701172,5.849999904632568,6.071430206298828,5.9357099533081055,56583388.0,5.423683166503906
2015-11-02,5.835710048675537,5.5,5.714280128479004,5.557139873504639,40766926.0,5.0777692794799805
2015-11-03,5.721429824829102,5.485710144042969,5.564280033111572,5.70713996887207,29084109.0,5.21483039855957
2015-11-04,6.092860221862793,5.642859935760498,5.714280128479004,6.064280033111572,48765519.0,5.541162490844727
2015-11-05,6.507140159606934,5.964280128479004,6.157139778137207,6.0,61576571.0,5.482428073883057
2015-11-06,6.178569793701172,5.928569793701172,6.035709857940674,6.028570175170898,44435728.0,5.508533954620361
2015-11-09,6.057139873504639,5.735710144042969,5.871429920196533,5.971429824829102,45644419.0,5.456322193145752
2015-11-10,6.264289855957031,5.814280033111572,5.914289951324463,6.235710144042969,60406129.0,5.697804927825928
2015-11-11,6.657139778137207,6.20713996887207,6.349999904632568,6.528570175170898,85563408.0,5.965402126312256
2015-11-12,6.464280128479004,6.221429824829102,6.4357099533081055,6.335710048675537,59484451.0,5.789178371429443
2015-11-13,6.428569793701172,6.014289855957031,6.157139778137207,6.307139873504639,51419345.0,5.763072967529297
2015-11-16,6.9214301109313965,6.085710048675537,6.1142802238464355,6.70713996887207,66943937.0,6.128568172454834
2015-11-17,6.842860221862793,6.571430206298828,6.821430206298828,6.621429920196533,58749112.0,6.0502519607543945
2015-11-18,7.035709857940674,6.521430015563965,6.70713996887207,6.842860221862793,56032310.0,6.2525811195373535
2015-11-19,7.5,6.75,6.9214301109313965,7.392859935760498,74378719.0,6.755136966705322
2015-11-20,8.135709762573242,7.300000190734863,7.5,8.135709762573242,61387033.0,7.433906555175781
2015-11-23,8.949999809265137,8.271430015563965,8.564290046691895,8.949999809265137,72801985.0,8.17795467376709
2015-11-24,8.935709953308105,8.285710334777832,8.935709953308105,8.550000190734863,85005419.0,7.812459468841553
2015-11-25,9.407139778137207,8.328570365905762,8.449999809265137,9.399999618530273,104100523.0,8.589136123657227
2015-11-26,10.128600120544434,9.071430206298828,9.135709762573242,9.20713996887207,103561253.0,8.41291332244873
2015-11-27,9.54286003112793,8.29286003112793,9.071430206298828,8.485710144042969,71244464.0,7.753715515136719
2015-11-30,9.128569602966309,7.692860126495361,8.350000381469727,9.064290046691895,75076787.0,8.28238582611084
2015-12-01,9.278570175170898,8.714280128479004,8.857139587402344,8.95713996887207,55251152.0,8.184478759765625
2015-12-02,9.128569602966309,8.214280128479004,8.928569793701172,8.564290046691895,39502814.0,7.825516700744629
2015-12-03,8.928569793701172,8.421429634094238,8.621430397033691,8.735710144042969,35109986.0,7.982150554656982
2015-12-04,9.142860412597656,8.578570365905762,8.735710144042969,8.971429824829102,46815127.0,8.19753646850586
2015-12-07,9.392860412597656,8.95713996887207,9.071430206298828,9.121430397033691,39685730.0,8.334596633911133
2015-12-08,9.035710334777832,8.578570365905762,8.985710144042969,8.699999809265137,39232344.0,7.949519634246826
2015-12-09,8.800000190734863,8.364290237426758,8.628569602966309,8.521430015563965,29968939.0,7.786353588104248
2015-12-10,8.821430206298828,8.399999618530273,8.571430206298828,8.507140159606934,28879110.0,7.773297309875488
2015-12-11,8.578570365905762,8.114290237426758,8.528570175170898,8.121430397033691,28417188.0,7.420859336853027
2015-12-14,8.307140350341797,7.735710144042969,7.9214301109313965,8.199999809265137,22807829.0,7.492650985717773
2015-12-15,8.557140350341797,8.25,8.392860412597656,8.335709571838379,20589069.0,7.616654396057129
2015-12-16,8.628569602966309,8.214280128479004,8.342860221862793,8.528570175170898,27958408.0,7.792877674102783
2015-12-17,8.928569793701172,8.535710334777832,8.535710334777832,8.75,29148957.0,7.995206832885742
2015-12-18,8.742859840393066,8.428569793701172,8.714280128479004,8.478569984436035,25863045.0,7.747190952301025
2015-12-21,8.642860412597656,8.307140350341797,8.421429634094238,8.528570175170898,20510417.0,7.792877674102783
2015-12-22,8.857139587402344,8.528570175170898,8.70713996887207,8.614290237426758,22501521.0,7.871203899383545
2015-12-23,8.535710334777832,8.335709571838379,8.535710334777832,8.378569602966309,20077793.0,7.655817031860352
2015-12-24,9.214280128479004,8.221429824829102,8.399999618530273,9.192859649658203,56343746.0,8.39986515045166
2015-12-25,9.921429634094238,9.035710334777832,9.142860412597656,9.492859840393066,71150640.0,8.673986434936523
2015-12-28,9.528570175170898,8.935709953308105,9.5,8.992859840393066,42941476.0,8.217117309570312
2015-12-29,9.128569602966309,8.800000190734863,8.928569793701172,9.021430015563965,23524254.0,8.2432222366333
2015-12-30,9.778570175170898,8.871430397033691,9.0,9.54286003112793,42775510.0,8.719672203063965
2015-12-31,9.850000381469727,9.271430015563965,9.642860412597656,9.285710334777832,33273151.0,8.484705924987793
2016-01-04,9.278570175170898,8.357139587402344,9.149999618530273,8.357139587402344,25798795.0,7.63623571395874
2016-01-05,8.335709571838379,7.528570175170898,7.8285698890686035,7.9214301109313965,36201289.0,7.23811149597168
2016-01-06,8.214280128479004,7.842860221862793,8.0,8.107139587402344,25232523.0,7.407801151275635
2016-01-07,8.107139587402344,8.107139587402344,8.107139587402344,8.107139587402344,0.0,7.407801151275635
2016-01-08,8.107139587402344,8.107139587402344,8.107139587402344,8.107139587402344,0.0,7.407801151275635
2016-01-11,8.107139587402344,8.107139587402344,8.107139587402344,8.107139587402344,0.0,7.407801151275635
2016-01-12,8.107139587402344,8.107139587402344,8.107139587402344,8.107139587402344,0.0,7.407801151275635
2016-01-13,8.107139587402344,8.107139587402344,8.107139587402344,8.107139587402344,0.0,7.407801151275635
2016-01-14,8.850000381469727,7.300000190734863,7.300000190734863,8.335709571838379,32890121.0,7.616654396057129
2016-01-15,8.214280128479004,7.5,8.071430206298828,7.5,33769779.0,6.853034973144531
2016-01-18,7.271430015563965,6.75,7.021430015563965,6.75,43006133.0,6.167731285095215
2016-01-19,7.400000095367432,6.464280128479004,6.75,7.242859840393066,36865298.0,6.618075847625732
2016-01-20,7.642859935760498,6.714280128479004,7.214280128479004,7.25,41659597.0,6.624599933624268
2016-01-21,7.771430015563965,6.857140064239502,6.992859840393066,7.242859840393066,47736472.0,6.618075847625732
2016-01-22,7.571430206298828,7.007140159606934,7.349999904632568,7.378570079803467,25829882.0,6.742079257965088
2016-01-25,7.478569984436035,7.221429824829102,7.4214301109313965,7.342860221862793,24235730.0,6.709449768066406
2016-01-26,7.357140064239502,6.607140064239502,7.199999809265137,6.607140064239502,32703500.0,6.03719425201416
2016-01-27,6.692860126495361,5.949999809265137,6.564280033111572,5.971429824829102,47782879.0,5.456322193145752
2016-01-28,5.907139778137207,5.371429920196533,5.907139778137207,5.371429920196533,27801566.0,4.908079624176025
2016-01-29,5.849999904632568,5.235710144042969,5.385709762573242,5.6857099533081055,29231993.0,5.195248603820801
2016-02-01,5.964280128479004,5.657139778137207,5.949999809265137,5.857140064239502,29473694.0,5.351891040802002
2016-02-02,6.071430206298828,5.75,5.785709857940674,5.949999809265137,26661520.0,5.436740398406982
2016-02-03,5.942860126495361,5.585710048675537,5.764289855957031,5.692860126495361,36388933.0,5.2017822265625
2016-02-04,5.892859935760498,5.464280128479004,5.54286003112793,5.728569984436035,34883662.0,5.23441219329834
2016-02-05,5.849999904632568,5.678569793701172,5.721429824829102,5.735710144042969,18885881.0,5.240936279296875
2016-02-15,5.628570079803467,5.285709857940674,5.285709857940674,5.528570175170898,16615702.0,5.05166482925415
2016-02-16,5.814280033111572,5.564280033111572,5.585710048675537,5.657139778137207,41683842.0,5.169143199920654
2016-02-17,5.70713996887207,5.535709857940674,5.664289951324463,5.692860126495361,41946563.0,5.2017822265625
2016-02-18,6.25,5.642859935760498,5.814280033111572,6.121429920196533,78912939.0,5.593383312225342
2016-02-19,6.057139873504639,5.849999904632568,5.985710144042969,5.928569793701172,44855984.0,5.417159080505371
2016-02-22,6.071430206298828,5.907139778137207,6.014289855957031,5.992859840393066,35512915.0,5.475903511047363
2016-02-23,6.0,5.764289855957031,6.0,5.842860221862793,27136566.0,5.338842868804932
2016-02-24,6.107140064239502,5.857140064239502,5.9214301109313965,5.992859840393066,35630287.0,5.475903511047363
2016-02-25,6.214280128479004,5.392859935760498,6.142859935760498,5.45713996887207,45632000.0,4.986395835876465
2016-02-26,5.607140064239502,5.214280128479004,5.45713996887207,5.45713996887207,28209977.0,4.986395835876465
2016-02-29,5.557139873504639,4.978569984436035,5.449999809265137,5.1142802238464355,31583487.0,4.673111915588379
2016-03-01,5.278570175170898,5.0,5.150000095367432,5.192860126495361,23131771.0,4.744913578033447
2016-03-02,5.4357099533081055,5.164289951324463,5.164289951324463,5.392859935760498,29470634.0,4.927660942077637
2016-03-03,5.492859840393066,5.264289855957031,5.385709762573242,5.285709857940674,32020742.0,4.829753398895264
2016-03-04,5.314280033111572,4.8642802238464355,5.235710144042969,4.9357099533081055,38920144.0,4.509944915771484
2016-03-07,5.1142802238464355,4.714280128479004,4.928569793701172,4.992859840393066,25237674.0,4.5621657371521
2016-03-08,4.964280128479004,4.657139778137207,4.964280128479004,4.878570079803467,28949401.0,4.457735061645508
2016-03-09,5.064280033111572,4.678569793701172,4.757140159606934,4.914289951324463,27810587.0,4.490373134613037
2016-03-10,5.407139778137207,5.107140064239502,5.142859935760498,5.407139778137207,20373843.0,4.940709114074707
2016-03-11,5.949999809265137,5.507140159606934,5.642859935760498,5.728569984436035,88936957.0,5.23441219329834
2016-03-14,6.192860126495361,5.5,5.650000095367432,5.971429824829102,92361126.0,5.456322193145752
2016-03-15,5.971429824829102,5.714280128479004,5.971429824829102,5.721429824829102,48781682.0,5.2278876304626465
2016-03-16,5.949999809265137,5.5,5.607140064239502,5.735710144042969,46529947.0,5.240936279296875
2016-03-17,5.892859935760498,5.635709762573242,5.70713996887207,5.807139873504639,44272358.0,5.306203842163086
2016-03-18,6.064280033111572,5.757140159606934,5.778570175170898,6.050000190734863,63381192.0,5.528114318847656
2016-03-21,6.1714301109313965,5.878570079803467,6.057139873504639,6.092860221862793,64546860.0,5.567277431488037
2016-03-22,6.057139873504639,5.900000095367432,6.0,5.9357099533081055,39325868.0,5.423683166503906
2016-03-23,5.9357099533081055,5.800000190734863,5.857140064239502,5.871429920196533,34719038.0,5.364948272705078
2016-03-24,5.842860221862793,5.642859935760498,5.800000190734863,5.650000095367432,33252128.0,5.162619590759277
2016-03-25,5.857140064239502,5.6142802238464355,5.642859935760498,5.807139873504639,30398503.0,5.306203842163086
2016-03-28,5.95713996887207,5.735710144042969,5.821430206298828,5.742859840393066,27880680.0,5.247468948364258
2016-03-29,5.764289855957031,5.5,5.735710144042969,5.571430206298828,23717418.0,5.090827465057373
2016-03-30,5.778570175170898,5.592860221862793,5.621429920196533,5.742859840393066,21392714.0,5.247468948364258
2016-03-31,5.842860221862793,5.692860126495361,5.807139873504639,5.699999809265137,23471247.0,5.208305835723877
2016-04-01,5.75,5.54286003112793,5.714280128479004,5.635709762573242,18064412.0,5.149561882019043
2016-04-05,5.771430015563965,5.585710048675537,5.664289951324463,5.757140159606934,23539087.0,5.260517597198486
2016-04-06,5.95713996887207,5.721429824829102,5.771430015563965,5.871429920196533,39259217.0,5.364948272705078
2016-04-07,5.9357099533081055,5.678569793701172,5.892859935760498,5.6857099533081055,30031547.0,5.195248603820801
2016-04-08,5.642859935760498,5.464280128479004,5.642859935760498,5.54286003112793,23282551.0,5.064721584320068
2016-04-11,5.592860221862793,5.414289951324463,5.414289951324463,5.528570175170898,39782467.0,5.05166482925415
2016-04-12,5.521430015563965,5.278570175170898,5.521430015563965,5.349999904632568,34023641.0,4.888497829437256
2016-04-13,5.628570079803467,5.278570175170898,5.3285698890686035,5.485710144042969,39317874.0,5.012501239776611
2016-04-14,5.535709857940674,5.414289951324463,5.535709857940674,5.5,24129491.0,5.025558948516846
2016-04-15,5.507140159606934,5.385709762573242,5.5,5.442860126495361,21526492.0,4.973348140716553
2016-04-18,5.407139778137207,5.278570175170898,5.3642802238464355,5.314280033111572,17887121.0,4.855859279632568
2016-04-19,5.692860126495361,5.5,5.535709857940674,5.550000190734863,41262947.0,5.071245193481445
2016-04-20,5.54286003112793,5.057139873504639,5.5,5.157139778137207,38321838.0,4.712274074554443
2016-04-21,5.128570079803467,4.914289951324463,5.071430206298828,5.0,26999091.0,4.568689346313477
2016-04-22,5.178569793701172,4.892859935760498,4.971429824829102,5.164289951324463,20768447.0,4.718807697296143
2016-04-25,5.150000095367432,4.914289951324463,5.099999904632568,5.04286003112793,18028134.0,4.607852458953857
2016-04-26,5.092860221862793,5.0,5.057139873504639,5.071430206298828,11200578.0,4.633958339691162
2016-04-27,5.407139778137207,5.035709857940674,5.071430206298828,5.264289855957031,34618683.0,4.810181140899658
2016-04-28,5.264289855957031,5.264289855957031,5.264289855957031,5.264289855957031,0.0,4.810181140899658
2016-04-29,5.0,5.0,5.0,5.0,3064880.0,4.568689346313477
2016-05-03,4.985710144042969,4.75,4.75,4.835710048675537,42329414.0,4.418571472167969
2016-05-04,4.9357099533081055,4.800000190734863,4.800000190734863,4.835710048675537,18848558.0,4.418571472167969
2016-05-05,4.857140064239502,4.657139778137207,4.8285698890686035,4.757140159606934,19800706.0,4.346779823303223
2016-05-06,4.849999904632568,4.6857099533081055,4.785709857940674,4.692860126495361,19495190.0,4.288044452667236
2016-05-09,4.678569793701172,4.45713996887207,4.678569793701172,4.45713996887207,16566461.0,4.072658061981201
2016-05-10,4.45713996887207,4.235710144042969,4.335710048675537,4.235710144042969,19165785.0,3.8703293800354004
2016-05-11,4.321430206298828,4.164289951324463,4.264289855957031,4.235710144042969,12706125.0,3.8703293800354004
2016-05-12,4.342860221862793,4.107140064239502,4.164289951324463,4.314280033111572,14373357.0,3.9421215057373047
2016-05-13,4.385709762573242,4.242859840393066,4.314280033111572,4.271430015563965,9735915.0,3.902967691421509
2016-05-16,4.371429920196533,4.29286003112793,4.349999904632568,4.3642802238464355,8293427.0,3.9878084659576416
2016-05-17,4.571430206298828,4.3285698890686035,4.342860221862793,4.507140159606934,11572218.0,4.118344783782959
2016-05-18,4.5,4.3285698890686035,4.464280128479004,4.349999904632568,10567736.0,3.974759817123413
2016-05-19,4.4214301109313965,4.3285698890686035,4.3285698890686035,4.349999904632568,6730145.0,3.974759817123413
2016-05-20,4.392859935760498,4.29286003112793,4.357140064239502,4.3642802238464355,5659894.0,3.9878084659576416
2016-05-23,4.428569793701172,4.3642802238464355,4.371429920196533,4.414289951324463,7822899.0,4.033504009246826
2016-05-24,4.464280128479004,4.392859935760498,4.400000095367432,4.414289951324463,5818747.0,4.033504009246826
2016-05-25,4.464280128479004,4.378570079803467,4.45713996887207,4.385709762573242,4978960.0,4.007389545440674
2016-05-26,4.414289951324463,4.307139873504639,4.385709762573242,4.371429920196533,6201563.0,3.9943413734436035
2016-05-27,4.428569793701172,4.349999904632568,4.357140064239502,4.385709762573242,4778484.0,4.007389545440674
2016-05-30,4.392859935760498,4.335710048675537,4.392859935760498,4.349999904632568,5013316.0,3.974759817123413
2016-05-31,4.485710144042969,4.342860221862793,4.349999904632568,4.464280128479004,11735145.0,4.079182147979736
2016-06-01,4.492859840393066,4.414289951324463,4.464280128479004,4.4214301109313965,8618222.0,4.0400285720825195
2016-06-02,4.4357099533081055,4.392859935760498,4.407139778137207,4.414289951324463,7640211.0,4.033504009246826
2016-06-03,4.442860126495361,4.400000095367432,4.414289951324463,4.4357099533081055,8203715.0,4.053076267242432
2016-06-06,4.54286003112793,4.4357099533081055,4.4357099533081055,4.507140159606934,10246030.0,4.118344783782959
2016-06-07,4.54286003112793,4.464280128479004,4.54286003112793,4.478569984436035,5683281.0,4.0922393798828125
2016-06-08,4.514289855957031,4.4214301109313965,4.471429824829102,4.449999809265137,5860556.0,4.066133975982666
2016-06-13,4.45713996887207,4.278570175170898,4.428569793701172,4.285709857940674,9346286.0,3.916015863418579
2016-06-14,4.278570175170898,4.071430206298828,4.264289855957031,4.1142802238464355,14541944.0,3.7593741416931152
2016-06-15,4.25,4.071430206298828,4.1142802238464355,4.221429824829102,9532650.0,3.857280969619751
2016-06-16,4.242859840393066,4.128570079803467,4.242859840393066,4.128570079803467,7811714.0,3.7724313735961914
2016-06-17,4.199999809265137,4.135709762573242,4.135709762573242,4.1714301109313965,5928321.0,3.811593770980835
2016-06-20,4.1714301109313965,4.092860221862793,4.1714301109313965,4.107140064239502,5342694.0,3.752849578857422
2016-06-21,4.150000095367432,4.035709857940674,4.142859935760498,4.050000190734863,6030591.0,3.700639009475708
2016-06-22,4.121429920196533,4.028570175170898,4.028570175170898,4.099999904632568,5024390.0,3.7463254928588867
2016-06-23,4.121429920196533,4.057139873504639,4.1142802238464355,4.1142802238464355,5768406.0,3.7593741416931152
2016-06-24,4.128570079803467,3.978569984436035,4.1142802238464355,4.064280033111572,8905064.0,3.713686943054199
2016-06-27,4.142859935760498,4.04286003112793,4.050000190734863,4.142859935760498,6709544.0,3.7854878902435303
2016-06-28,4.164289951324463,4.099999904632568,4.121429920196533,4.157139778137207,6756365.0,3.7985363006591797
2016-06-29,4.20713996887207,4.135709762573242,4.157139778137207,4.1714301109313965,6154867.0,3.811593770980835
2016-06-30,4.192860126495361,4.135709762573242,4.192860126495361,4.150000095367432,5125887.0,3.7920124530792236
2016-07-01,4.1714301109313965,4.135709762573242,4.164289951324463,4.150000095367432,4667682.0,3.7920124530792236
2016-07-04,4.214280128479004,4.107140064239502,4.107140064239502,4.20713996887207,8342084.0,3.8442234992980957
2016-07-05,4.414289951324463,4.1857099533081055,4.214280128479004,4.414289951324463,15591329.0,4.033504009246826
2016-07-06,4.492859840393066,4.371429920196533,4.414289951324463,4.428569793701172,10433252.0,4.0465521812438965
2016-07-07,4.449999809265137,4.335710048675537,4.4357099533081055,4.385709762573242,7718004.0,4.007389545440674
2016-07-08,4.4357099533081055,4.357140064239502,4.407139778137207,4.371429920196533,5366732.0,3.9943413734436035
2016-07-11,4.392859935760498,4.335710048675537,4.392859935760498,4.357140064239502,6927886.0,3.9812843799591064
2016-07-12,4.485710144042969,4.300000190734863,4.357140064239502,4.45713996887207,10731007.0,4.072658061981201
2016-07-13,4.485710144042969,4.4357099533081055,4.449999809265137,4.478569984436035,9200114.0,4.0922393798828125
2016-07-14,4.521430015563965,4.449999809265137,4.471429824829102,4.492859840393066,4880428.0,4.105296611785889
2016-07-15,4.478569984436035,4.407139778137207,4.464280128479004,4.428569793701172,5562396.0,4.0465521812438965
2016-07-18,4.442860126495361,4.371429920196533,4.442860126495361,4.385709762573242,5085390.0,4.007389545440674
2016-07-19,4.528570175170898,4.4357099533081055,4.528570175170898,4.45713996887207,10772046.0,4.072658061981201
2016-07-20,4.478569984436035,4.407139778137207,4.471429824829102,4.4214301109313965,5794264.0,4.0400285720825195
2016-07-21,4.45713996887207,4.385709762573242,4.4214301109313965,4.407139778137207,6394141.0,4.026970863342285
2016-07-22,4.485710144042969,4.392859935760498,4.407139778137207,4.414289951324463,6889668.0,4.033504009246826
2016-07-25,4.464280128479004,4.400000095367432,4.400000095367432,4.449999809265137,5713190.0,4.066133975982666
2016-07-26,4.6714301109313965,4.442860126495361,4.442860126495361,4.6714301109313965,16868322.0,4.268463134765625
2016-07-27,4.692860126495361,4.4357099533081055,4.678569793701172,4.4357099533081055,20942332.0,4.053076267242432
2016-07-28,4.621429920196533,4.428569793701172,4.464280128479004,4.492859840393066,14041330.0,4.105296611785889
2016-07-29,4.592860221862793,4.471429824829102,4.471429824829102,4.571430206298828,8794146.0,4.177089214324951
2016-08-01,4.592860221862793,4.464280128479004,4.5785698890686035,4.507140159606934,6233203.0,4.118344783782959
2016-08-02,4.54286003112793,4.464280128479004,4.5,4.514289855957031,5020971.0,4.1248779296875
2016-08-03,4.6857099533081055,4.485710144042969,4.485710144042969,4.607140064239502,9685439.0,4.209718704223633
2016-08-04,4.635709762573242,4.557139873504639,4.628570079803467,4.592860221862793,6108051.0,4.196671009063721
2016-08-05,4.607140064239502,4.564280033111572,4.607140064239502,4.5785698890686035,5354494.0,4.183613300323486
2016-08-08,4.6857099533081055,4.564280033111572,4.585710048675537,4.642859935760498,6962670.0,4.24235725402832
2016-08-09,4.757140159606934,4.642859935760498,4.6714301109313965,4.714280128479004,7359037.0,4.307616710662842
2016-08-10,4.735710144042969,4.642859935760498,4.735710144042969,4.650000095367432,8224942.0,4.2488813400268555
2016-08-11,4.6714301109313965,4.585710048675537,4.6714301109313965,4.628570079803467,5623102.0,4.229300498962402
2016-08-12,4.664289951324463,4.592860221862793,4.6142802238464355,4.657139778137207,5118964.0,4.255404949188232
2016-08-15,4.692860126495361,4.585710048675537,4.6857099533081055,4.6857099533081055,10193661.0,4.281510829925537
2016-08-16,4.70713996887207,4.657139778137207,4.6857099533081055,4.678569793701172,7261122.0,4.274986743927002
2016-08-17,4.814280033111572,4.657139778137207,4.6857099533081055,4.778570175170898,10426693.0,4.366360664367676
2016-08-18,4.814280033111572,4.757140159606934,4.778570175170898,4.778570175170898,6481410.0,4.366360664367676
2016-08-19,4.835710048675537,4.778570175170898,4.821430206298828,4.8285698890686035,7251920.0,4.412047386169434
2016-08-22,4.978569984436035,4.8285698890686035,4.842860221862793,4.878570079803467,13678719.0,4.457735061645508
2016-08-23,4.892859935760498,4.814280033111572,4.892859935760498,4.871429920196533,8712036.0,4.4512104988098145
2016-08-24,4.900000095367432,4.835710048675537,4.892859935760498,4.857140064239502,4091882.0,4.438153266906738
2016-08-25,4.842860221862793,4.692860126495361,4.842860221862793,4.75,10139389.0,4.340255260467529
2016-08-26,4.985710144042969,4.75,4.785709857940674,4.978569984436035,23503011.0,4.549108505249023
2016-08-29,5.228569984436035,5.035709857940674,5.035709857940674,5.228569984436035,25223676.0,4.777543067932129
2016-08-30,5.321430206298828,5.178569793701172,5.257140159606934,5.192860126495361,19070151.0,4.744913578033447
2016-08-31,5.4214301109313965,5.178569793701172,5.178569793701172,5.378570079803467,14826516.0,4.9146037101745605
2016-09-01,5.650000095367432,5.349999904632568,5.371429920196533,5.6142802238464355,25784092.0,5.12998104095459
2016-09-02,5.678569793701172,5.557139873504639,5.628570079803467,5.607140064239502,17167175.0,5.1234564781188965
2016-09-05,5.692860126495361,5.449999809265137,5.692860126495361,5.471429824829102,16883503.0,4.999453067779541
2016-09-06,5.599999904632568,5.471429824829102,5.478569984436035,5.528570175170898,12205505.0,5.05166482925415
2016-09-07,5.557139873504639,5.464280128479004,5.528570175170898,5.514289855957031,7405392.0,5.038615703582764
2016-09-08,5.564280033111572,5.471429824829102,5.528570175170898,5.54286003112793,7759343.0,5.064721584320068
2016-09-09,5.54286003112793,5.464280128479004,5.54286003112793,5.514289855957031,4991252.0,5.038615703582764
2016-09-12,5.442860126495361,5.257140159606934,5.442860126495361,5.285709857940674,15309718.0,4.829753398895264
2016-09-13,5.371429920196533,5.257140159606934,5.3285698890686035,5.3285698890686035,5993617.0,4.8689165115356445
2016-09-14,5.449999809265137,5.257140159606934,5.29286003112793,5.449999809265137,8082778.0,4.97987174987793
2016-09-19,5.5,5.385709762573242,5.449999809265137,5.428569793701172,7463951.0,4.96028995513916
2016-09-20,5.478569984436035,5.392859935760498,5.4214301109313965,5.414289951324463,4056518.0,4.94724178314209
2016-09-21,5.464280128479004,5.392859935760498,5.428569793701172,5.442860126495361,5620164.0,4.973348140716553
2016-09-22,5.485710144042969,5.385709762573242,5.449999809265137,5.392859935760498,7192724.0,4.927660942077637
2016-09-23,5.428569793701172,5.371429920196533,5.385709762573242,5.378570079803467,4802231.0,4.9146037101745605
2016-09-26,5.407139778137207,5.107140064239502,5.407139778137207,5.107140064239502,18534173.0,4.6665873527526855
2016-09-27,5.135709762573242,4.9357099533081055,5.107140064239502,5.092860221862793,10834800.0,4.653539657592773
2016-09-28,5.142859935760498,5.04286003112793,5.085710048675537,5.142859935760498,4291392.0,4.699226379394531
2016-09-29,5.242859840393066,5.135709762573242,5.135709762573242,5.178569793701172,5630863.0,4.731855869293213
2016-09-30,5.285709857940674,5.150000095367432,5.178569793701172,5.278570175170898,5690169.0,4.823229789733887
2016-10-10,5.349999904632568,5.25,5.278570175170898,5.285709857940674,5560212.0,4.829753398895264
2016-10-11,5.314280033111572,5.257140159606934,5.314280033111572,5.271430015563965,4246536.0,4.816705226898193
2016-10-12,5.314280033111572,5.264289855957031,5.271430015563965,5.278570175170898,4281765.0,4.823229789733887
2016-10-13,5.307139873504639,5.150000095367432,5.285709857940674,5.178569793701172,8493184.0,4.731855869293213
2016-10-14,5.264289855957031,5.178569793701172,5.264289855957031,5.221429824829102,4453225.0,4.771018981933594
2016-10-17,5.25,5.142859935760498,5.221429824829102,5.164289951324463,4174270.0,4.718807697296143
2016-10-18,5.199999809265137,5.128570079803467,5.164289951324463,5.1857099533081055,4315739.0,4.738379955291748
2016-10-19,5.242859840393066,5.150000095367432,5.199999809265137,5.1714301109313965,5228708.0,4.725332260131836
2016-10-20,5.1857099533081055,5.092860221862793,5.164289951324463,5.128570079803467,7067795.0,4.686169624328613
2016-10-21,5.178569793701172,5.099999904632568,5.128570079803467,5.142859935760498,5700749.0,4.699226379394531
2016-10-24,5.25,4.95713996887207,5.142859935760498,5.192860126495361,6720119.0,4.744913578033447
2016-10-25,5.278570175170898,5.1857099533081055,5.192860126495361,5.257140159606934,6231057.0,4.803648471832275
2016-10-26,5.521430015563965,5.257140159606934,5.257140159606934,5.4214301109313965,16620606.0,4.953766345977783
2016-10-27,5.592860221862793,5.4357099533081055,5.4357099533081055,5.564280033111572,15484880.0,5.084293365478516
2016-10-28,5.842860221862793,5.485710144042969,5.714280128479004,5.514289855957031,22773072.0,5.038615703582764
2016-10-31,5.678569793701172,5.492859840393066,5.54286003112793,5.6714301109313965,16924171.0,5.182200908660889
2016-11-01,5.949999809265137,5.657139778137207,5.692860126495361,5.949999809265137,21830730.0,5.436740398406982
2016-11-02,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-03,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-04,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-07,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-08,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-09,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-10,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-11,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-14,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-15,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-16,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-17,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-18,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-21,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-22,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-23,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-24,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-25,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-28,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-29,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-11-30,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-01,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-02,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-05,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-06,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-07,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-08,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-09,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-12,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-13,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-14,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-15,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-16,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-19,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-20,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-21,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-22,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-23,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-26,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-27,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-28,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-29,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2016-12-30,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-03,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-04,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-05,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-06,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-09,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-10,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-11,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-12,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-13,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-16,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-17,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-18,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-19,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-20,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-23,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-24,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-25,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-01-26,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-03,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-06,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-07,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-08,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-09,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-10,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-13,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-14,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-15,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-16,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-17,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-20,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-21,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-22,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-23,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-24,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-27,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-02-28,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-03-01,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-03-02,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-03-03,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-03-06,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-03-07,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-03-08,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-03-09,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-03-10,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-03-13,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.436740398406982
2017-03-14,6.54286003112793,6.54286003112793,6.54286003112793,6.54286003112793,2785034.0,5.978459358215332
2017-03-15,7.199999809265137,6.849999904632568,7.057139873504639,7.199999809265137,40524923.0,6.578912734985352
2017-03-16,7.849999904632568,7.199999809265137,7.485710144042969,7.3285698890686035,116651592.0,6.696392059326172
2017-03-17,7.278570175170898,6.821430206298828,7.20713996887207,6.878570079803467,81439614.0,6.285210132598877
2017-03-20,6.842860221862793,6.5,6.842860221862793,6.5785698890686035,56469659.0,6.011088848114014
2017-03-21,6.664289951324463,6.471429824829102,6.5785698890686035,6.592860221862793,35560050.0,6.02414608001709
2017-03-22,6.564280033111572,6.3285698890686035,6.521430015563965,6.342860221862793,34869857.0,5.795711994171143
2017-03-23,6.464280128479004,6.0785698890686035,6.357140064239502,6.214280128479004,40707864.0,5.678223609924316
2017-03-24,6.3285698890686035,6.121429920196533,6.264289855957031,6.271430015563965,29253679.0,5.730443954467773
2017-03-27,6.278570175170898,6.107140064239502,6.178569793701172,6.135709762573242,25101742.0,5.606431007385254
2017-03-28,6.428569793701172,6.085710048675537,6.107140064239502,6.307139873504639,36323253.0,5.763072967529297
2017-03-29,6.307139873504639,6.121429920196533,6.25,6.192860126495361,18927720.0,5.658650875091553
2017-03-30,6.150000095367432,5.914289951324463,6.128570079803467,5.914289951324463,24106436.0,5.404110908508301
2017-03-31,6.028570175170898,5.900000095367432,5.914289951324463,5.992859840393066,14181118.0,5.475903511047363
2017-04-05,6.25,5.928569793701172,6.0,6.142859935760498,23521764.0,5.612964153289795
2017-04-06,6.392859935760498,6.1142802238464355,6.164289951324463,6.371429920196533,27327701.0,5.821817398071289
2017-04-07,6.507140159606934,6.321430206298828,6.3642802238464355,6.342860221862793,29204568.0,5.795711994171143
2017-04-10,6.4357099533081055,6.214280128479004,6.307139873504639,6.271430015563965,15474914.0,5.730443954467773
2017-04-11,6.29286003112793,6.071430206298828,6.285709857940674,6.228569984436035,18521539.0,5.691281318664551
2017-04-12,6.25,6.121429920196533,6.164289951324463,6.214280128479004,10190293.0,5.678223609924316
2017-04-13,6.271430015563965,6.128570079803467,6.228569984436035,6.135709762573242,9248443.0,5.606431007385254
2017-04-14,6.164289951324463,5.949999809265137,6.085710048675537,5.971429824829102,11903466.0,5.456322193145752
2017-04-17,6.1714301109313965,5.985710144042969,5.985710144042969,6.071430206298828,8403749.0,5.547696113586426
2017-04-18,6.121429920196533,5.849999904632568,6.121429920196533,5.8642802238464355,10022709.0,5.358415603637695
2017-04-19,5.885709762573242,5.657139778137207,5.8285698890686035,5.714280128479004,11476599.0,5.2213544845581055
2017-04-20,5.821430206298828,5.528570175170898,5.728569984436035,5.692860126495361,14729233.0,5.2017822265625
2017-04-21,5.771430015563965,5.5785698890686035,5.699999809265137,5.607140064239502,6990719.0,5.1234564781188965
2017-04-24,5.678569793701172,5.5,5.642859935760498,5.5785698890686035,8832840.0,5.09735107421875
2017-04-25,5.6714301109313965,5.535709857940674,5.5785698890686035,5.5785698890686035,5511296.0,5.09735107421875
2017-04-26,5.6142802238464355,5.535709857940674,5.6142802238464355,5.557139873504639,4802331.0,5.0777692794799805
2017-04-27,5.550000190734863,5.25,5.550000190734863,5.4357099533081055,12537219.0,4.966814041137695
2017-04-28,5.428569793701172,5.307139873504639,5.428569793701172,5.385709762573242,7036204.0,4.9211273193359375
2017-05-02,5.514289855957031,5.3642802238464355,5.3642802238464355,5.507140159606934,8636583.0,5.032083034515381
2017-05-03,5.692860126495361,5.45713996887207,5.535709857940674,5.642859935760498,11773099.0,5.156095027923584
2017-05-04,5.635709762573242,5.528570175170898,5.635709762573242,5.5785698890686035,9373044.0,5.09735107421875
2017-05-05,5.5,5.064280033111572,5.45713996887207,5.199999809265137,13627219.0,4.882726669311523
2017-05-08,5.199999809265137,5.0,5.092860221862793,5.007140159606934,7801333.0,4.701634407043457
2017-05-09,5.092860221862793,4.949999809265137,5.035709857940674,5.0,6649885.0,4.694930076599121
2017-05-10,5.014289855957031,4.699999809265137,5.007140159606934,4.807139873504639,10277402.0,4.513836860656738
2017-05-11,4.942860126495361,4.742859840393066,4.807139873504639,4.878570079803467,8214602.0,4.580909252166748
2017-05-12,5.121429920196533,4.885709762573242,4.885709762573242,4.942860126495361,7613114.0,4.6412763595581055
2017-05-15,5.014289855957031,4.857140064239502,4.978569984436035,4.9214301109313965,6745536.0,4.621153831481934
2017-05-16,5.021430015563965,4.907139778137207,4.9214301109313965,5.014289855957031,6968861.0,4.708347797393799
2017-05-17,5.199999809265137,5.0,5.014289855957031,5.128570079803467,10501723.0,4.815655708312988
2017-05-18,5.1857099533081055,5.0785698890686035,5.1142802238464355,5.121429920196533,5268362.0,4.808950901031494
2017-05-19,5.178569793701172,5.057139873504639,5.121429920196533,5.071430206298828,4365156.0,4.762001991271973
2017-05-22,5.121429920196533,5.035709857940674,5.064280033111572,5.064280033111572,5201764.0,4.7552876472473145
2017-05-23,5.0785698890686035,4.807139873504639,5.071430206298828,4.821430206298828,10967633.0,4.527255535125732
2017-05-24,4.914289951324463,4.699999809265137,4.785709857940674,4.907139778137207,8378294.0,4.6077351570129395
2017-05-25,4.964280128479004,4.814280033111572,4.892859935760498,4.942860126495361,6886384.0,4.6412763595581055
2017-05-26,4.992859840393066,4.907139778137207,4.907139778137207,4.942860126495361,4565152.0,4.6412763595581055
2017-05-31,5.4357099533081055,4.992859840393066,4.992859840393066,5.4357099533081055,20647202.0,5.104055404663086
2017-06-01,5.714280128479004,5.335710048675537,5.550000190734863,5.407139778137207,36564127.0,5.077228546142578
2017-06-02,5.571430206298828,5.235710144042969,5.514289855957031,5.400000095367432,20220949.0,5.070524215698242
2017-06-05,5.449999809265137,5.257140159606934,5.357140064239502,5.407139778137207,13842353.0,5.077228546142578
2017-06-06,5.357140064239502,5.178569793701172,5.357140064239502,5.278570175170898,12277860.0,4.956503391265869
2017-06-07,5.5,5.285709857940674,5.285709857940674,5.464280128479004,20486456.0,5.130882263183594
2017-06-08,5.45713996887207,5.371429920196533,5.4214301109313965,5.385709762573242,8443976.0,5.057106018066406
2017-06-09,5.564280033111572,5.3285698890686035,5.385709762573242,5.485710144042969,12348005.0,5.151004791259766
2017-06-12,5.5,5.264289855957031,5.478569984436035,5.271430015563965,9433905.0,4.949798583984375
2017-06-13,5.428569793701172,5.25,5.257140159606934,5.357140064239502,8902390.0,5.030279636383057
2017-06-14,5.442860126495361,5.314280033111572,5.321430206298828,5.4357099533081055,8356023.0,5.104055404663086
2017-06-15,5.478569984436035,5.414289951324463,5.4214301109313965,5.442860126495361,6732273.0,5.110769271850586
2017-06-16,5.914289951324463,5.54286003112793,5.592860221862793,5.585710048675537,21577782.0,5.244903564453125
2017-06-19,5.585710048675537,5.585710048675537,5.585710048675537,5.585710048675537,0.0,5.244903564453125
2017-06-20,5.692860126495361,5.507140159606934,5.607140064239502,5.599999904632568,12195741.0,5.258321762084961
2017-06-21,5.778570175170898,5.550000190734863,5.599999904632568,5.6857099533081055,13484825.0,5.338801383972168
2017-06-22,5.735710144042969,5.514289855957031,5.657139778137207,5.521430015563965,10816302.0,5.184545040130615
2017-06-23,5.657139778137207,5.492859840393066,5.514289855957031,5.628570079803467,9152364.0,5.2851481437683105
2017-06-26,5.70713996887207,5.550000190734863,5.635709762573242,5.692860126495361,9452934.0,5.345516204833984
2017-06-27,5.75,5.642859935760498,5.692860126495361,5.714280128479004,10408536.0,5.365628719329834
2017-06-28,5.849999904632568,5.664289951324463,5.714280128479004,5.814280033111572,17693908.0,5.459527492523193
2017-06-29,5.900000095367432,5.757140159606934,5.814280033111572,5.785709857940674,15671903.0,5.4327006340026855
2017-06-30,5.892859935760498,5.728569984436035,5.728569984436035,5.857140064239502,9546063.0,5.499772071838379
2017-07-03,6.085710048675537,5.857140064239502,5.857140064239502,6.057139873504639,18578190.0,5.687569618225098
2017-07-04,6.1142802238464355,6.007140159606934,6.064280033111572,6.064280033111572,9889873.0,5.694273471832275
2017-07-05,6.535709857940674,6.04286003112793,6.0785698890686035,6.257140159606934,27562784.0,5.875367164611816
2017-07-06,6.257140159606934,6.257140159606934,6.257140159606934,6.257140159606934,0.0,5.875367164611816
2017-07-07,6.257140159606934,6.257140159606934,6.257140159606934,6.257140159606934,0.0,5.875367164611816
2017-07-10,6.257140159606934,6.257140159606934,6.257140159606934,6.257140159606934,0.0,5.875367164611816
2017-07-11,6.257140159606934,6.257140159606934,6.257140159606934,6.257140159606934,0.0,5.875367164611816
2017-07-12,6.257140159606934,6.257140159606934,6.257140159606934,6.257140159606934,0.0,5.875367164611816
2017-07-13,6.257140159606934,6.257140159606934,6.257140159606934,6.257140159606934,0.0,5.875367164611816
2017-07-14,6.278570175170898,5.70713996887207,5.70713996887207,5.992859840393066,29539106.0,5.627211570739746
2017-07-17,6.142859935760498,5.571430206298828,6.071430206298828,5.735710144042969,16441317.0,5.385751724243164
2017-07-18,5.835710048675537,5.635709762573242,5.835710048675537,5.814280033111572,10524889.0,5.459527492523193
2017-07-19,6.035709857940674,5.75,5.75,5.971429824829102,13536376.0,5.607089042663574
2017-07-20,6.107140064239502,5.9357099533081055,5.964280128479004,5.971429824829102,12860096.0,5.607089042663574
2017-07-21,6.5,5.978569984436035,5.978569984436035,6.199999809265137,26612234.0,5.821712970733643
2017-07-24,6.407139778137207,6.142859935760498,6.20713996887207,6.264289855957031,21326760.0,5.882080554962158
2017-07-25,6.342860221862793,6.1857099533081055,6.29286003112793,6.228569984436035,11253466.0,5.84853982925415
2017-07-26,6.300000190734863,5.978569984436035,6.199999809265137,6.121429920196533,16934474.0,5.747937202453613
2017-07-27,6.235710144042969,6.04286003112793,6.085710048675537,6.1857099533081055,9120113.0,5.808294773101807
2017-07-28,6.485710144042969,6.150000095367432,6.157139778137207,6.478569984436035,23862689.0,6.083286285400391
2017-07-31,6.814280033111572,6.521430015563965,6.6142802238464355,6.771430015563965,32180589.0,6.358277797698975
2017-08-01,6.842860221862793,6.564280033111572,6.778570175170898,6.79286003112793,32877798.0,6.378399848937988
2017-08-02,6.835710048675537,6.642859935760498,6.757140159606934,6.6857099533081055,20095126.0,6.277787685394287
2017-08-03,7.349999904632568,6.599999904632568,6.650000095367432,7.1857099533081055,55478648.0,6.747281074523926
2017-08-04,7.385709762573242,7.085710048675537,7.178569793701172,7.178569793701172,35210211.0,6.74057674407959
2017-08-07,7.307139873504639,6.985710144042969,7.1857099533081055,7.199999809265137,20768609.0,6.7606987953186035
2017-08-08,7.642859935760498,7.199999809265137,7.214280128479004,7.392859935760498,35405949.0,6.941792011260986
2017-08-09,7.471429824829102,7.221429824829102,7.357140064239502,7.314280033111572,17307173.0,6.868006706237793
2017-08-10,7.278570175170898,7.0,7.278570175170898,7.014289855957031,25840269.0,6.586319923400879
2017-08-11,7.0,6.571430206298828,6.964280128479004,6.635709762573242,38055423.0,6.230838298797607
2017-08-14,6.9214301109313965,6.657139778137207,6.678569793701172,6.778570175170898,13942451.0,6.364982604980469
2017-08-15,7.050000190734863,6.699999809265137,6.857140064239502,6.907139778137207,19996173.0,6.4857072830200195
2017-08-16,7.021430015563965,6.771430015563965,6.885709762573242,6.849999904632568,10345064.0,6.432053565979004
2017-08-17,6.985710144042969,6.849999904632568,6.849999904632568,6.9214301109313965,11223158.0,6.4991254806518555
2017-08-18,7.214280128479004,6.814280033111572,6.914289951324463,7.1142802238464355,17049732.0,6.680209636688232
2017-08-21,7.307139873504639,7.0785698890686035,7.107140064239502,7.178569793701172,16581395.0,6.74057674407959
2017-08-22,7.228569984436035,7.092860221862793,7.20713996887207,7.20713996887207,10379096.0,6.767403602600098
2017-08-23,7.478569984436035,7.199999809265137,7.199999809265137,7.3642802238464355,20156491.0,6.9149556159973145
2017-08-24,7.4214301109313965,7.214280128479004,7.371429920196533,7.221429824829102,11898852.0,6.780821323394775
2017-08-25,7.321430206298828,7.121429920196533,7.242859840393066,7.228569984436035,12834092.0,6.787525653839111
2017-08-28,7.3285698890686035,7.107140064239502,7.228569984436035,7.1714301109313965,19830937.0,6.733871936798096
2017-08-29,7.20713996887207,7.071430206298828,7.192860126495361,7.157139778137207,10686235.0,6.72045373916626
2017-08-30,7.385709762573242,7.092860221862793,7.142859935760498,7.342860221862793,15116885.0,6.894842624664307
2017-08-31,7.557139873504639,7.25,7.4214301109313965,7.271430015563965,17825962.0,6.827771186828613
2017-09-01,7.414289951324463,7.157139778137207,7.25,7.3642802238464355,14507235.0,6.9149556159973145
2017-09-04,7.528570175170898,7.29286003112793,7.464280128479004,7.507140159606934,15283427.0,7.049099445343018
2017-09-05,7.592860221862793,7.392859935760498,7.471429824829102,7.414289951324463,13146933.0,6.9619140625
2017-09-06,7.4357099533081055,7.300000190734863,7.4357099533081055,7.307139873504639,10011372.0,6.861301898956299
2017-09-07,7.357140064239502,7.157139778137207,7.271430015563965,7.1857099533081055,14512876.0,6.747281074523926
2017-09-08,7.1857099533081055,7.1857099533081055,7.1857099533081055,7.1857099533081055,0.0,6.747281074523926
2017-09-11,7.1857099533081055,7.1857099533081055,7.1857099533081055,7.1857099533081055,0.0,6.747281074523926
2017-09-12,7.1857099533081055,7.1857099533081055,7.1857099533081055,7.1857099533081055,0.0,6.747281074523926
2017-09-13,7.1857099533081055,7.1857099533081055,7.1857099533081055,7.1857099533081055,0.0,6.747281074523926
2017-09-14,7.1857099533081055,7.1857099533081055,7.1857099533081055,7.1857099533081055,0.0,6.747281074523926
2017-09-15,7.1857099533081055,7.1857099533081055,7.1857099533081055,7.1857099533081055,0.0,6.747281074523926
2017-09-18,6.757140159606934,6.464280128479004,6.464280128479004,6.464280128479004,80169933.0,6.069868087768555
2017-09-19,6.492859840393066,6.29286003112793,6.428569793701172,6.321430206298828,26859726.0,5.935734272003174
2017-09-20,6.550000190734863,6.342860221862793,6.385709762573242,6.528570175170898,21576244.0,6.13023567199707
2017-09-21,6.571430206298828,6.4214301109313965,6.535709857940674,6.45713996887207,9954162.0,6.063163757324219
2017-09-22,6.492859840393066,6.4357099533081055,6.492859840393066,6.45713996887207,7490147.0,6.063163757324219
2017-09-25,6.492859840393066,6.3285698890686035,6.492859840393066,6.371429920196533,7092722.0,5.9826836585998535
2017-09-26,6.407139778137207,6.1714301109313965,6.392859935760498,6.178569793701172,13990620.0,5.8015899658203125
2017-09-27,6.357140064239502,6.157139778137207,6.271430015563965,6.300000190734863,8846892.0,5.915611743927002
2017-09-28,6.785709857940674,6.29286003112793,6.29286003112793,6.621429920196533,23780995.0,6.2174296379089355
2017-09-29,6.6857099533081055,6.571430206298828,6.571430206298828,6.635709762573242,7953209.0,6.230838298797607
2017-10-09,6.785709857940674,6.621429920196533,6.714280128479004,6.699999809265137,10255033.0,6.291205406188965
2017-10-10,6.771430015563965,6.564280033111572,6.721429824829102,6.599999904632568,10293771.0,6.197307586669922
2017-10-11,6.664289951324463,6.514289855957031,6.607140064239502,6.621429920196533,5858123.0,6.2174296379089355
2017-10-12,6.664289951324463,6.478569984436035,6.5785698890686035,6.535709857940674,6124956.0,6.136940002441406
2017-10-13,6.692860126495361,6.485710144042969,6.54286003112793,6.657139778137207,6970875.0,6.2509613037109375
2017-10-16,6.6857099533081055,6.521430015563965,6.678569793701172,6.528570175170898,6354180.0,6.13023567199707
2017-10-17,6.571430206298828,6.464280128479004,6.528570175170898,6.528570175170898,4975398.0,6.13023567199707
2017-10-18,6.5785698890686035,6.478569984436035,6.528570175170898,6.485710144042969,4767737.0,6.089991092681885
2017-10-19,6.54286003112793,6.29286003112793,6.485710144042969,6.3642802238464355,6942751.0,5.9759697914123535
2017-10-20,6.478569984436035,6.357140064239502,6.357140064239502,6.471429824829102,4427445.0,6.0765814781188965
2017-10-23,6.5,6.378570079803467,6.392859935760498,6.449999809265137,7105910.0,6.056459426879883
2017-10-24,6.599999904632568,6.428569793701172,6.464280128479004,6.5785698890686035,7021631.0,6.17718505859375
2017-10-25,6.657139778137207,6.535709857940674,6.642859935760498,6.564280033111572,5125862.0,6.163766860961914
2017-10-26,6.6857099533081055,6.571430206298828,6.5785698890686035,6.664289951324463,7674844.0,6.257674694061279
2017-10-27,6.692860126495361,6.6142802238464355,6.692860126495361,6.657139778137207,7819726.0,6.2509613037109375
2017-10-30,6.714280128479004,6.485710144042969,6.642859935760498,6.585710048675537,10783201.0,6.183889389038086
2017-10-31,6.785709857940674,6.571430206298828,6.621429920196533,6.778570175170898,14034454.0,6.364982604980469
2017-11-01,6.907139778137207,6.735710144042969,6.821430206298828,6.771430015563965,13756678.0,6.358277797698975
2017-11-02,6.857140064239502,6.5785698890686035,6.8285698890686035,6.650000095367432,18626806.0,6.244256973266602
2017-11-03,6.821430206298828,6.6142802238464355,6.650000095367432,6.75,19848948.0,6.338155746459961
2017-11-06,6.857140064239502,6.6857099533081055,6.735710144042969,6.79286003112793,16862637.0,6.378399848937988
2017-11-07,7.178569793701172,6.785709857940674,6.8285698890686035,7.157139778137207,27374936.0,6.72045373916626
2017-11-08,7.342860221862793,7.1142802238464355,7.164289951324463,7.1714301109313965,28938896.0,6.733871936798096
2017-11-09,7.407139778137207,7.150000095367432,7.150000095367432,7.335710048675537,21820975.0,6.888128757476807
2017-11-10,7.414289951324463,7.300000190734863,7.335710048675537,7.335710048675537,14903084.0,6.888128757476807
2017-11-13,7.599999904632568,7.321430206298828,7.3642802238464355,7.442860126495361,21824546.0,6.988741397857666
2017-11-14,7.485710144042969,7.314280033111572,7.464280128479004,7.4214301109313965,19097832.0,6.968618869781494
2017-11-15,7.678569793701172,7.407139778137207,7.4214301109313965,7.5785698890686035,17053078.0,7.116170883178711
2017-11-16,7.642859935760498,7.442860126495361,7.592860221862793,7.564280033111572,14579684.0,7.102753162384033
2017-11-17,7.607140064239502,7.199999809265137,7.607140064239502,7.257140159606934,18539850.0,6.814352989196777
2017-11-20,7.95713996887207,7.085710048675537,7.164289951324463,7.928569793701172,37789073.0,7.4448161125183105
2017-11-21,8.050000190734863,7.778570175170898,7.892859935760498,7.814280033111572,24996020.0,7.337499141693115
2017-11-22,7.914289951324463,7.392859935760498,7.835710048675537,7.599999904632568,29370056.0,7.136293411254883
2017-11-23,7.571430206298828,7.221429824829102,7.507140159606934,7.242859840393066,25572148.0,6.800943851470947
2017-11-24,7.342860221862793,7.107140064239502,7.107140064239502,7.257140159606934,10473075.0,6.814352989196777
2017-11-27,7.4357099533081055,7.221429824829102,7.285709857940674,7.242859840393066,13415435.0,6.800943851470947
2017-11-28,7.757140159606934,7.121429920196533,7.271430015563965,7.657139778137207,27665618.0,7.189947128295898
2017-11-29,8.214280128479004,7.821430206298828,7.821430206298828,8.057140350341797,43679304.0,7.565541744232178
2017-11-30,8.114290237426758,7.914289951324463,8.014289855957031,8.028570175170898,22158036.0,7.53871488571167
2017-12-01,8.057140350341797,7.857140064239502,7.992859840393066,7.978569984436035,19900119.0,7.491765022277832
2017-12-04,8.678569793701172,7.985710144042969,8.014289855957031,8.571430206298828,55324995.0,8.048452377319336
2017-12-05,8.557140350341797,8.0,8.492859840393066,8.171429634094238,40005261.0,7.672857761383057
2017-12-06,8.535710334777832,8.04286003112793,8.142860412597656,8.407139778137207,30104071.0,7.894186496734619
2017-12-07,8.407139778137207,8.407139778137207,8.407139778137207,8.407139778137207,0.0,7.894186496734619
2017-12-08,8.407139778137207,8.407139778137207,8.407139778137207,8.407139778137207,0.0,7.894186496734619
2017-12-11,8.407139778137207,8.407139778137207,8.407139778137207,8.407139778137207,0.0,7.894186496734619
2017-12-12,8.407139778137207,8.407139778137207,8.407139778137207,8.407139778137207,0.0,7.894186496734619
2017-12-13,8.407139778137207,8.407139778137207,8.407139778137207,8.407139778137207,0.0,7.894186496734619
2017-12-14,8.407139778137207,8.407139778137207,8.407139778137207,8.407139778137207,0.0,7.894186496734619
2017-12-15,9.25,8.692859649658203,8.842860221862793,8.921429634094238,101996410.0,8.377098083496094
2017-12-18,8.857139587402344,8.535710334777832,8.778570175170898,8.692859649658203,43612525.0,8.162473678588867
2017-12-19,9.278570175170898,8.592860221862793,8.678569793701172,8.907139778137207,46200197.0,8.363678932189941
2017-12-20,9.085709571838379,8.771430015563965,8.91427993774414,8.814290046691895,20305045.0,8.276494979858398
2017-12-21,8.721429824829102,8.41427993774414,8.714280128479004,8.5,43360854.0,7.981380939483643
2017-12-22,8.899999618530273,8.592860221862793,8.607139587402344,8.807140350341797,42775467.0,8.269781112670898
2017-12-25,8.899999618530273,8.657139778137207,8.821430206298828,8.714280128479004,16095471.0,8.182587623596191
2017-12-26,8.721429824829102,8.364290237426758,8.721429824829102,8.507140159606934,25271442.0,7.9880852699279785
2017-12-27,8.75,8.357139587402344,8.571430206298828,8.535710334777832,25343087.0,8.014911651611328
2017-12-28,8.814290046691895,8.428569793701172,8.535710334777832,8.514289855957031,24953569.0,7.99479866027832
2017-12-29,8.921429634094238,8.564290046691895,8.564290046691895,8.807140350341797,25823191.0,8.269781112670898
2018-01-02,9.607139587402344,8.714280128479004,8.771430015563965,9.442859649658203,39052294.0,8.86671257019043
2018-01-03,9.828570365905762,9.392860412597656,9.521430015563965,9.692859649658203,35783279.0,9.101459503173828
2018-01-04,9.942859649658203,9.571430206298828,9.699999809265137,9.814290046691895,34654229.0,9.215479850769043
2018-01-05,9.835709571838379,9.628569602966309,9.721429824829102,9.714280128479004,16455717.0,9.121572494506836
2018-01-08,10.628600120544434,9.671429634094238,9.671429634094238,10.471400260925293,46090497.0,9.832497596740723
2018-01-09,10.971400260925293,10.135700225830078,10.457099914550781,10.285699844360352,44318971.0,9.658127784729004
2018-01-10,10.735699653625488,9.600000381469727,10.528599739074707,9.850000381469727,60595605.0,9.249011993408203
2018-01-11,9.985710144042969,9.649999618530273,9.985710144042969,9.91427993774414,32439632.0,9.309370040893555
2018-01-12,10.478599548339844,9.800000190734863,9.885709762573242,10.114299774169922,33788630.0,9.497185707092285
2018-01-15,10.278599739074707,9.649999618530273,10.199999809265137,9.842860221862793,37134280.0,9.242307662963867
2018-01-16,10.314299583435059,9.699999809265137,9.871430397033691,10.207099914550781,38470304.0,9.58432388305664
2018-01-17,10.414299964904785,9.821430206298828,10.142900466918945,10.192899703979492,38231335.0,9.570989608764648
2018-01-18,10.978599548339844,10.135700225830078,10.135700225830078,10.721400260925293,50875206.0,10.067244529724121
2018-01-19,11.107099533081055,10.557100296020508,10.657099723815918,10.971400260925293,36873762.0,10.30199146270752
2018-01-22,11.428600311279297,10.899999618530273,10.964300155639648,11.314299583435059,27778675.0,10.623968124389648
2018-01-23,11.557100296020508,10.985699653625488,11.32859992980957,11.371399879455566,26876074.0,10.67758560180664
2018-01-24,11.5,11.114299774169922,11.471400260925293,11.214300155639648,20458326.0,10.530071258544922
2018-01-25,11.471400260925293,11.149999618530273,11.221400260925293,11.271400451660156,18013270.0,10.583686828613281
2018-01-26,11.435700416564941,11.149999618530273,11.285699844360352,11.242899894714355,17726704.0,10.556924819946289
2018-01-29,11.521400451660156,11.214300155639648,11.350000381469727,11.414299964904785,23135714.0,10.717867851257324
2018-01-30,11.442899703979492,10.721400260925293,11.285699844360352,10.935700416564941,34155496.0,10.26846981048584
2018-01-31,10.892900466918945,10.485699653625488,10.892900466918945,10.621399879455566,29834133.0,9.973345756530762
2018-02-01,11.235699653625488,10.835700035095215,10.842900276184082,10.892900466918945,31000681.0,10.228280067443848
2018-02-02,11.142900466918945,10.114299774169922,10.721400260925293,11.064299583435059,35827055.0,10.38922119140625
2018-02-05,11.757100105285645,10.728599548339844,10.892900466918945,11.649999618530273,33977949.0,10.939186096191406
2018-02-06,11.449999809265137,10.628600120544434,11.192899703979492,10.871399879455566,36815552.0,10.208091735839844
2018-02-07,11.471400260925293,10.735699653625488,11.199999809265137,10.892900466918945,29529239.0,10.228280067443848
2018-02-08,10.771400451660156,10.214300155639648,10.714300155639648,10.514300346374512,33606200.0,9.872779846191406
2018-02-09,10.021400451660156,9.464280128479004,10.021400451660156,9.771430015563965,37048265.0,9.175236701965332
2018-02-12,10.392900466918945,9.899999618530273,9.942859649658203,10.307100296020508,18662389.0,9.67822265625
2018-02-13,10.807100296020508,10.407099723815918,10.407099723815918,10.742899894714355,15483290.0,10.087432861328125
2018-02-14,11.0,10.757100105285645,10.857099533081055,10.807100296020508,9491111.0,10.14771556854248
2018-02-22,11.392900466918945,10.992899894714355,11.0,11.357099533081055,17726396.0,10.664156913757324
2018-02-23,11.485699653625488,11.157099723815918,11.392900466918945,11.271400451660156,14554491.0,10.583686828613281
2018-02-26,11.75,11.321399688720703,11.321399688720703,11.649999618530273,20670035.0,10.939186096191406
2018-02-27,11.75,11.021400451660156,11.614299774169922,11.071399688720703,30915061.0,10.395889282226562
2018-02-28,11.278599739074707,10.885700225830078,11.278599739074707,11.221400260925293,25065066.0,10.536736488342285
2018-03-01,11.32859992980957,10.949999809265137,11.199999809265137,11.035699844360352,22931539.0,10.362367630004883
2018-03-02,11.214300155639648,10.885700225830078,11.100000381469727,10.928600311279297,20788994.0,10.261801719665527
2018-03-05,10.949999809265137,10.121399879455566,10.935700416564941,10.271400451660156,37977989.0,9.64470100402832
2018-03-06,10.642900466918945,10.221400260925293,10.357099533081055,10.635700225830078,24550533.0,9.986773490905762
2018-03-07,10.735699653625488,10.100000381469727,10.678600311279297,10.142900466918945,32346568.0,9.524040222167969
2018-03-08,10.335700035095215,9.964280128479004,10.221400260925293,10.235699653625488,21677328.0,9.611178398132324
2018-03-09,10.707099914550781,10.264300346374512,10.342900276184082,10.692899703979492,24709696.0,10.040482521057129
2018-03-12,11.321399688720703,10.5,10.592900276184082,11.164299964904785,34729438.0,10.483121871948242
2018-03-13,11.492899894714355,11.121399879455566,11.121399879455566,11.292900085449219,32987628.0,10.603874206542969
2018-03-14,11.378600120544434,11.114299774169922,11.285699844360352,11.32859992980957,19356302.0,10.637395858764648
2018-03-15,11.407099723815918,10.957099914550781,11.285699844360352,11.028599739074707,21139809.0,10.35569953918457
2018-03-16,11.300000190734863,11.07859992980957,11.085700035095215,11.17140007019043,17321728.0,10.489787101745605
2018-03-19,11.128600120544434,10.67140007019043,10.964300155639648,10.835700035095215,22060255.0,10.174570083618164
2018-03-20,10.949999809265137,10.707099914550781,10.842900276184082,10.871399879455566,13812334.0,10.208091735839844
2018-03-21,11.392900466918945,10.871399879455566,10.871399879455566,11.149999618530273,28010948.0,10.469693183898926
2018-03-22,11.285699844360352,10.942899703979492,11.135700225830078,11.07859992980957,16251730.0,10.402650833129883
2018-03-23,10.892900466918945,10.464300155639648,10.521400451660156,10.664299964904785,24836977.0,10.013628005981445
2018-03-26,10.842900276184082,10.321399688720703,10.699999809265137,10.835700035095215,19303260.0,10.174570083618164
2018-03-27,11.071399688720703,10.428600311279297,11.057100296020508,10.507100105285645,31464104.0,9.866019248962402
2018-03-28,10.542900085449219,10.221400260925293,10.300000190734863,10.385700225830078,27598965.0,9.752026557922363
2018-03-29,10.642900466918945,10.100000381469727,10.435700416564941,10.492899894714355,24140403.0,9.852685928344727
2018-03-30,10.785699844360352,10.357099533081055,10.657099723815918,10.449999809265137,20225202.0,9.812403678894043
2018-04-02,10.771400451660156,10.428600311279297,10.5,10.692899703979492,19828162.0,10.040482521057129
2018-04-03,10.771400451660156,10.435700416564941,10.635700225830078,10.600000381469727,15997102.0,9.953251838684082
2018-04-04,10.721400260925293,10.357099533081055,10.699999809265137,10.392900466918945,16011367.0,9.758787155151367
2018-04-09,10.392900466918945,9.949999809265137,10.392900466918945,10.050000190734863,23677094.0,9.436809539794922
2018-04-10,10.550000190734863,10.0,10.092900276184082,10.528599739074707,19619167.0,9.886207580566406
2018-04-11,10.857099533081055,10.528599739074707,10.678600311279297,10.649999618530273,16355504.0,10.000200271606445
2018-04-12,10.807100296020508,10.635700225830078,10.664299964904785,10.657099723815918,15459438.0,10.006867408752441
2018-04-13,10.949999809265137,10.657099723815918,10.778599739074707,10.764300346374512,13376580.0,10.107526779174805
2018-04-16,10.785699844360352,10.571399688720703,10.75,10.67140007019043,10077152.0,10.020295143127441
2018-04-17,10.714300155639648,10.278599739074707,10.67140007019043,10.285699844360352,14107664.0,9.658127784729004
2018-04-18,10.514300346374512,10.221400260925293,10.292900085449219,10.314299583435059,17562092.0,9.684982299804688
2018-04-19,10.607099533081055,10.314299583435059,10.357099533081055,10.507100105285645,14302330.0,9.866019248962402
2018-04-20,10.614299774169922,10.414299964904785,10.507100105285645,10.521400451660156,8537340.0,9.879446983337402
2018-04-23,10.528599739074707,10.321399688720703,10.514300346374512,10.42140007019043,8464390.0,9.785548210144043
2018-04-24,10.714300155639648,10.428600311279297,10.485699653625488,10.621399879455566,14157693.0,9.973345756530762
2018-04-25,10.571399688720703,10.442899703979492,10.571399688720703,10.507100105285645,8205969.0,9.866019248962402
2018-04-26,10.492899894714355,10.278599739074707,10.428600311279297,10.335700035095215,9556426.0,9.705078125
2018-04-27,10.614299774169922,10.335700035095215,10.357099533081055,10.557100296020508,9900814.0,9.912968635559082
2018-05-02,10.778599739074707,10.542900085449219,10.592900276184082,10.728599548339844,14537227.0,10.074004173278809
2018-05-03,11.235699653625488,10.699999809265137,10.764300346374512,11.07859992980957,21492521.0,10.402650833129883
2018-05-04,11.285699844360352,11.007100105285645,11.135700225830078,11.114299774169922,13116945.0,10.436172485351562
2018-05-07,11.685700416564941,11.199999809265137,11.278599739074707,11.5,30583152.0,10.798338890075684
2018-05-08,11.635700225830078,11.335700035095215,11.564299583435059,11.392900466918945,15828982.0,10.697773933410645
2018-05-09,11.585700035095215,11.32859992980957,11.42140007019043,11.378600120544434,13585460.0,10.684346199035645
2018-05-10,11.785699844360352,11.485699653625488,11.507100105285645,11.692899703979492,30662342.0,10.97946834564209
2018-05-11,11.992899894714355,11.649999618530273,11.728599548339844,11.792900085449219,18393810.0,11.073368072509766
2018-05-14,11.92140007019043,11.550000190734863,11.721400260925293,11.614299774169922,16105261.0,10.905664443969727
2018-05-15,11.885700225830078,11.657099723815918,11.850000381469727,11.800000190734863,17679118.0,11.080035209655762
2018-05-16,11.899999618530273,11.535699844360352,11.850000381469727,11.628600120544434,15396665.0,10.919092178344727
2018-05-17,12.100000381469727,11.535699844360352,11.728599548339844,12.042900085449219,25904781.0,11.308114051818848
2018-05-18,12.692899703979492,11.957099914550781,12.092900276184082,12.42140007019043,43996176.0,11.663520812988281
2018-05-21,12.821399688720703,12.364299774169922,12.571399688720703,12.442899703979492,31521527.0,11.683707237243652
2018-05-22,12.699999809265137,12.142900466918945,12.535699844360352,12.42140007019043,28004142.0,11.663520812988281
2018-05-23,12.407099723815918,11.857099533081055,12.385700225830078,11.878600120544434,24354709.0,11.153839111328125
2018-05-24,12.050000190734863,11.82859992980957,11.850000381469727,11.885700225830078,14805849.0,11.160505294799805
2018-05-25,11.92140007019043,11.621399879455566,11.850000381469727,11.878600120544434,16228235.0,11.153839111328125
2018-05-28,11.842900276184082,11.364299774169922,11.649999618530273,11.492899894714355,28043383.0,10.791671752929688
2018-05-29,11.699999809265137,11.392900466918945,11.528599739074707,11.42140007019043,12217301.0,10.724534034729004
2018-05-30,11.371399879455566,11.085700035095215,11.214300155639648,11.121399879455566,20280447.0,10.442838668823242
2018-05-31,11.321399688720703,11.07859992980957,11.257100105285645,11.185700416564941,12478319.0,10.503214836120605
2018-06-01,11.271400451660156,11.028599739074707,11.028599739074707,11.071399688720703,10802649.0,10.395889282226562
2018-06-04,11.57859992980957,11.035699844360352,11.107099533081055,11.550000190734863,18741557.0,10.845288276672363
2018-06-05,11.699999809265137,11.478599548339844,11.514300346374512,11.621399879455566,13065098.0,10.912331581115723
2018-06-06,11.699999809265137,11.471400260925293,11.542900085449219,11.557100296020508,9309139.0,10.851954460144043
2018-06-07,11.678600311279297,11.428600311279297,11.614299774169922,11.449999809265137,9706331.0,10.751389503479004
2018-06-08,11.571399688720703,11.164299964904785,11.464300155639648,11.321399688720703,15959790.0,10.630636215209961
2018-06-11,11.392900466918945,11.107099533081055,11.392900466918945,11.178600311279297,11314889.0,10.496549606323242
2018-06-12,11.385700225830078,11.071399688720703,11.314299583435059,11.257100105285645,9360440.0,10.570258140563965
2018-06-13,11.342900276184082,11.128600120544434,11.285699844360352,11.178600311279297,8646481.0,10.496549606323242
2018-06-14,11.285699844360352,11.114299774169922,11.114299774169922,11.199999809265137,5418693.0,10.516643524169922
2018-06-15,11.342900276184082,11.0,11.142900466918945,11.278599739074707,13760474.0,10.590446472167969
2018-06-19,11.092900276184082,10.199999809265137,10.821399688720703,10.357099533081055,26351000.0,9.725171089172363
2018-06-20,10.592900276184082,10.07859992980957,10.407099723815918,10.307100296020508,19405226.0,9.67822265625
2018-06-21,10.42140007019043,9.964280128479004,10.321399688720703,9.992859840393066,18174150.0,9.383155822753906
2018-06-22,10.235699653625488,9.514289855957031,9.985710144042969,10.228599548339844,27691379.0,9.604511260986328
2018-06-25,10.528599739074707,10.199999809265137,10.228599548339844,10.257100105285645,12639708.0,9.63127326965332
2018-06-26,10.321399688720703,9.985710144042969,10.092900276184082,10.278599739074707,15057193.0,9.651460647583008
2018-06-27,10.642900466918945,10.307100296020508,10.414299964904785,10.385700225830078,19520594.0,9.752026557922363
2018-06-28,10.542900085449219,10.107099533081055,10.392900466918945,10.114299774169922,13982658.0,9.497185707092285
2018-06-29,10.492899894714355,9.992859840393066,10.149999618530273,10.471400260925293,13030537.0,9.832497596740723
2018-07-02,10.550000190734863,10.235699653625488,10.414299964904785,10.414299964904785,13279910.0,9.778882026672363
2018-07-03,10.657099723815918,10.142900466918945,10.414299964904785,10.628600120544434,14507410.0,9.980106353759766
2018-07-04,10.657099723815918,10.371399879455566,10.600000381469727,10.514300346374512,11189763.0,9.872779846191406
2018-07-05,10.564299583435059,10.007100105285645,10.564299583435059,10.007100105285645,15260709.0,9.396526336669922
2018-07-06,10.278599739074707,9.785710334777832,10.014300346374512,10.042900085449219,13998493.0,9.430142402648926
2018-07-09,10.42140007019043,10.07859992980957,10.107099533081055,10.414299964904785,12923150.0,9.778882026672363
2018-07-10,10.82859992980957,10.350000381469727,10.371399879455566,10.699999809265137,18757643.0,10.047149658203125
2018-07-11,10.707099914550781,10.350000381469727,10.5,10.642900466918945,12323789.0,9.993534088134766
2018-07-12,10.907099723815918,10.428600311279297,10.5,10.864299774169922,12199811.0,10.201425552368164
2018-07-13,10.978599548339844,10.57859992980957,10.864299774169922,10.964300155639648,15536501.0,10.295324325561523
2018-07-16,10.985699653625488,10.642900466918945,10.964300155639648,10.785699844360352,11203981.0,10.127620697021484
2018-07-17,10.82859992980957,10.542900085449219,10.771400451660156,10.678600311279297,12239500.0,10.027055740356445
2018-07-18,10.914299964904785,10.699999809265137,10.714300155639648,10.792900085449219,10899043.0,10.134382247924805
2018-07-19,10.850000381469727,10.714300155639648,10.82859992980957,10.735699653625488,7601638.0,10.080671310424805
2018-07-20,11.021400451660156,10.714300155639648,10.814299583435059,11.0,12657839.0,10.328845977783203
2018-07-23,11.050000190734863,10.75,11.0,10.892900466918945,19501185.0,10.228280067443848
2018-07-24,11.985699653625488,11.028599739074707,11.028599739074707,11.857099533081055,44056786.0,11.133649826049805
2018-07-25,12.057100296020508,11.464300155639648,11.864299774169922,11.492899894714355,25631709.0,10.791671752929688
2018-07-26,11.621399879455566,11.407099723815918,11.514300346374512,11.5,16189213.0,10.798338890075684
2018-07-27,11.607099533081055,11.192899703979492,11.507100105285645,11.535699844360352,13577632.0,10.831860542297363
2018-07-30,11.971400260925293,11.571399688720703,11.75,11.735699653625488,27198593.0,11.019657135009766
2018-07-31,11.935700416564941,11.507100105285645,11.764300346374512,11.864299774169922,19479524.0,11.140410423278809
2018-08-01,12.07859992980957,11.764300346374512,11.885700225830078,11.778599739074707,18945038.0,11.05993938446045
2018-08-02,12.014300346374512,11.350000381469727,11.82859992980957,11.75,26216169.0,11.033085823059082
2018-08-03,11.871399879455566,11.564299583435059,11.728599548339844,11.699999809265137,15708760.0,10.986135482788086
2018-08-06,11.785699844360352,10.535699844360352,11.699999809265137,10.557100296020508,32848571.0,9.912968635559082
2018-08-07,11.278599739074707,10.392900466918945,10.571399688720703,11.264300346374512,31624177.0,10.577019691467285
2018-08-08,11.464300155639648,11.085700035095215,11.300000190734863,11.235699653625488,12198226.0,10.550165176391602
2018-08-09,11.657099723815918,11.085700035095215,11.142900466918945,11.449999809265137,19718934.0,10.751389503479004
2018-08-10,11.607099533081055,11.464300155639648,11.471400260925293,11.557100296020508,12839124.0,10.851954460144043
2018-08-13,11.585700035095215,11.292900085449219,11.528599739074707,11.571399688720703,22047886.0,10.865382194519043
2018-08-14,11.742899894714355,11.5,11.571399688720703,11.607099533081055,16954294.0,10.898903846740723
2018-08-15,11.678600311279297,11.399999618530273,11.664299964904785,11.435700416564941,18034724.0,10.737961769104004
2018-08-16,11.428600311279297,11.085700035095215,11.357099533081055,11.100000381469727,19153204.0,10.422743797302246
2018-08-17,11.307100296020508,10.699999809265137,11.214300155639648,10.814299583435059,30591708.0,10.154476165771484
2018-08-20,11.014300346374512,10.814299583435059,10.857099533081055,11.014300346374512,13208602.0,10.342272758483887
2018-08-21,11.535699844360352,11.071399688720703,11.135700225830078,11.42140007019043,19105508.0,10.724534034729004
2018-08-22,11.5,11.285699844360352,11.428600311279297,11.385700225830078,10291198.0,10.691012382507324
2018-08-23,11.478599548339844,11.142900466918945,11.464300155639648,11.271400451660156,14355247.0,10.583686828613281
2018-08-24,11.378600120544434,11.135700225830078,11.214300155639648,11.207099914550781,10285657.0,10.523309707641602
2018-08-27,11.5,11.214300155639648,11.285699844360352,11.42140007019043,17321666.0,10.724534034729004
2018-08-28,11.742899894714355,11.464300155639648,11.464300155639648,11.721400260925293,33373799.0,11.006230354309082
2018-08-29,11.857099533081055,11.635700225830078,11.714300155639648,11.82859992980957,22735827.0,11.106889724731445
2018-08-30,12.0,11.678600311279297,11.821399688720703,11.821399688720703,25526982.0,11.100129127502441
2018-08-31,11.82859992980957,11.521400451660156,11.75,11.642900466918945,20278190.0,10.932519912719727
2018-09-03,11.628600120544434,11.278599739074707,11.614299774169922,11.435700416564941,13570697.0,10.737961769104004
2018-09-04,11.892900466918945,11.478599548339844,11.492899894714355,11.571399688720703,17225000.0,10.865382194519043
2018-09-05,11.678600311279297,11.485699653625488,11.564299583435059,11.528599739074707,9183630.0,10.825193405151367
2018-09-06,11.507100105285645,11.257100105285645,11.428600311279297,11.271400451660156,13870640.0,10.583686828613281
2018-09-07,11.449999809265137,11.164299964904785,11.350000381469727,11.307100296020508,6982813.0,10.617208480834961
2018-09-10,11.407099723815918,11.135700225830078,11.321399688720703,11.285699844360352,10393404.0,10.597114562988281
2018-09-11,11.350000381469727,10.892900466918945,11.285699844360352,11.050000190734863,19929382.0,10.375794410705566
2018-09-12,11.185700416564941,10.92140007019043,11.042900085449219,11.142900466918945,9318498.0,10.463027000427246
2018-09-13,11.307100296020508,11.114299774169922,11.242899894714355,11.157099723815918,4662595.0,10.476360321044922
2018-09-14,11.464300155639648,11.178600311279297,11.199999809265137,11.32859992980957,7860643.0,10.637395858764648
2018-09-17,11.378600120544434,11.114299774169922,11.342900276184082,11.114299774169922,6032131.0,10.436172485351562
2018-09-18,11.214300155639648,11.007100105285645,11.071399688720703,11.185700416564941,7432481.0,10.503214836120605
2018-09-19,11.285699844360352,11.071399688720703,11.17140007019043,11.242899894714355,10446083.0,10.556924819946289
2018-09-20,11.321399688720703,11.071399688720703,11.242899894714355,11.25,12622864.0,10.563592910766602
2018-09-21,11.657099723815918,11.157099723815918,11.235699653625488,11.621399879455566,13774835.0,10.912331581115723
2018-09-25,11.714300155639648,11.464300155639648,11.521400451660156,11.614299774169922,9128812.0,10.905664443969727
2018-09-26,11.757100105285645,11.542900085449219,11.635700225830078,11.607099533081055,14339305.0,10.898903846740723
2018-09-27,11.657099723815918,11.392900466918945,11.628600120544434,11.428600311279297,9190204.0,10.731295585632324
2018-09-28,11.464300155639648,11.221400260925293,11.221400260925293,11.457099914550781,9715064.0,10.928818702697754
2018-10-08,11.392900466918945,11.128600120544434,11.350000381469727,11.214300155639648,11721147.0,10.697214126586914
2018-10-09,11.342900276184082,11.107099533081055,11.264300346374512,11.157099723815918,6864813.0,10.642650604248047
2018-10-10,11.242899894714355,11.100000381469727,11.114299774169922,11.199999809265137,4050782.0,10.683573722839355
2018-10-11,11.021400451660156,10.257100105285645,10.778599739074707,10.42140007019043,18557728.0,9.940874099731445
2018-10-12,10.985699653625488,9.714280128479004,10.485699653625488,10.92140007019043,25602675.0,10.41781997680664
2018-10-15,10.985699653625488,10.242899894714355,10.928600311279297,10.585700035095215,16904725.0,10.0975980758667
2018-10-16,10.92140007019043,10.292900085449219,10.892900466918945,10.521400451660156,11681244.0,10.036263465881348
2018-10-17,10.678600311279297,10.307100296020508,10.571399688720703,10.378600120544434,10532639.0,9.900047302246094
2018-10-18,10.321399688720703,9.471429824829102,10.292900085449219,9.471429824829102,24257552.0,9.034706115722656
2018-10-19,9.850000381469727,9.0,9.285710334777832,9.742859840393066,19337189.0,9.293621063232422
2018-10-22,10.307100296020508,9.885709762573242,10.021400451660156,10.25,17363666.0,9.777377128601074
2018-10-23,10.414299964904785,10.057100296020508,10.25,10.121399879455566,14474765.0,9.654706954956055
2018-10-24,10.185700416564941,9.807140350341797,10.057100296020508,9.935709953308105,16738869.0,9.477579116821289
2018-10-25,10.0,9.428569793701172,9.678569793701172,9.985710144042969,14581435.0,9.525273323059082
2018-10-26,10.142900466918945,9.864290237426758,10.135700225830078,9.978569984436035,11621271.0,9.518462181091309
2018-10-29,10.428600311279297,9.907139778137207,10.364299774169922,10.0,23608253.0,9.538904190063477
2018-10-30,10.149999618530273,9.721429824829102,9.985710144042969,10.064299583435059,17083438.0,9.600239753723145
2018-10-31,10.164299964904785,10.028599739074707,10.142900466918945,10.100000381469727,11301785.0,9.634293556213379
2018-11-01,10.314299583435059,10.07859992980957,10.142900466918945,10.242899894714355,13193492.0,9.770605087280273
2018-11-02,10.757100105285645,10.300000190734863,10.300000190734863,10.699999809265137,20585458.0,10.20662784576416
2018-11-05,10.835700035095215,10.571399688720703,10.714300155639648,10.714300155639648,11318458.0,10.220268249511719
2018-11-06,10.785699844360352,10.621399879455566,10.785699844360352,10.714300155639648,6531884.0,10.220268249511719
2018-11-07,10.82859992980957,10.657099723815918,10.714300155639648,10.692899703979492,5893860.0,10.19985580444336
2018-11-08,10.800000190734863,10.485699653625488,10.785699844360352,10.535699844360352,6446867.0,10.04990291595459
2018-11-09,10.67140007019043,10.507100105285645,10.550000190734863,10.621399879455566,4820996.0,10.131651878356934
2018-11-12,10.707099914550781,10.542900085449219,10.628600120544434,10.67140007019043,5584173.0,10.179347038269043
2018-11-13,10.742899894714355,10.592900276184082,10.649999618530273,10.714300155639648,5896591.0,10.220268249511719
2018-11-14,10.835700035095215,10.571399688720703,10.642900466918945,10.685700416564941,5225712.0,10.192987442016602
2018-11-15,10.807100296020508,10.571399688720703,10.807100296020508,10.699999809265137,6206765.0,10.20662784576416
2018-11-16,10.742899894714355,10.614299774169922,10.714300155639648,10.614299774169922,6636743.0,10.124878883361816
2018-11-19,10.699999809265137,10.542900085449219,10.685700416564941,10.699999809265137,7052712.0,10.20662784576416
2018-11-20,10.699999809265137,10.007100105285645,10.699999809265137,10.414299964904785,22010536.0,9.934101104736328
2018-11-21,10.092900276184082,9.785710334777832,10.071399688720703,9.821430206298828,28002480.0,9.368568420410156
2018-11-22,9.942859649658203,9.678569793701172,9.928569793701172,9.75,16160463.0,9.300432205200195
2018-11-23,9.742859840393066,9.142860412597656,9.657139778137207,9.285710334777832,24778443.0,8.857549667358398
2018-11-26,9.185709953308105,8.785710334777832,9.064290046691895,8.921429634094238,23217002.0,8.510066032409668
2018-11-27,9.257140159606934,8.928569793701172,9.057140350341797,9.228569984436035,12198209.0,8.803044319152832
2018-11-28,9.785710334777832,9.307140350341797,9.307140350341797,9.649999618530273,27969218.0,9.205042839050293
2018-11-29,9.800000190734863,9.550000190734863,9.550000190734863,9.571430206298828,15465076.0,9.130095481872559
2018-11-30,9.721429824829102,9.5,9.671429634094238,9.721429824829102,13322738.0,9.273179054260254
2018-12-03,10.128600120544434,9.864290237426758,10.035699844360352,9.985710144042969,21074366.0,9.525273323059082
2018-12-04,10.064299583435059,9.842860221862793,10.0,9.985710144042969,9934680.0,9.525273323059082
2018-12-05,9.978569984436035,9.621430397033691,9.807140350341797,9.928569793701172,9949361.0,9.470767974853516
2018-12-06,9.885709762573242,9.699999809265137,9.857139587402344,9.757140159606934,6641859.0,9.307242393493652
2018-12-07,10.021400451660156,9.735710144042969,9.785710334777832,9.907139778137207,10402844.0,9.450325965881348
2018-12-10,9.985710144042969,9.828570365905762,9.949999809265137,9.885709762573242,6488904.0,9.42988395690918
2018-12-11,10.028599739074707,9.821430206298828,9.871430397033691,9.91427993774414,7448863.0,9.457137107849121
2018-12-12,10.185700416564941,9.91427993774414,9.942859649658203,10.128600120544434,12228998.0,9.661575317382812
2018-12-13,10.357099533081055,10.050000190734863,10.257100105285645,10.135700225830078,13400107.0,9.668347358703613
2018-12-14,10.271400451660156,10.042900085449219,10.25,10.107099533081055,9729062.0,9.64106559753418
2018-12-17,10.142900466918945,9.714280128479004,10.142900466918945,9.850000381469727,7190640.0,9.395821571350098
2018-12-18,9.978569984436035,9.699999809265137,9.757140159606934,9.942859649658203,10825505.0,9.48439884185791
2018-12-19,9.971429824829102,9.485710144042969,9.91427993774414,9.535710334777832,18275402.0,9.096022605895996
2018-12-20,9.892860412597656,9.335709571838379,9.535710334777832,9.850000381469727,23285809.0,9.395821571350098
2018-12-21,9.907139778137207,9.585709571838379,9.850000381469727,9.721429824829102,17626736.0,9.273179054260254
2018-12-24,9.892860412597656,9.657139778137207,9.771430015563965,9.757140159606934,5615709.0,9.307242393493652
2018-12-25,9.70713996887207,9.521430015563965,9.70713996887207,9.564290046691895,21372758.0,9.123285293579102
2018-12-26,9.757140159606934,9.428569793701172,9.657139778137207,9.54286003112793,7837239.0,9.102843284606934
2018-12-27,9.735710144042969,9.350000381469727,9.649999618530273,9.350000381469727,11387814.0,8.918875694274902
2018-12-28,9.657139778137207,9.342860221862793,9.41427993774414,9.464280128479004,16530423.0,9.027886390686035
2019-01-02,9.699999809265137,9.314290046691895,9.485710144042969,9.607139587402344,19165657.0,9.164158821105957
2019-01-03,9.678569793701172,9.5,9.585709571838379,9.635709762573242,15214626.0,9.191411018371582
2019-01-04,9.785710334777832,9.471429824829102,9.564290046691895,9.742859840393066,18024055.0,9.293621063232422
2019-01-07,9.864290237426758,9.578570365905762,9.564290046691895,9.79286003112793,16850850.0,9.341315269470215
2019-01-08,9.814290046691895,9.635709762573242,9.814290046691895,9.678569793701172,9216810.0,9.232295036315918
2019-01-09,9.842860221862793,9.642860412597656,9.678569793701172,9.757140159606934,12363565.0,9.307242393493652
2019-01-10,9.850000381469727,9.66427993774414,9.785710334777832,9.721429824829102,10355837.0,9.273179054260254
2019-01-11,9.764289855957031,9.5,9.714280128479004,9.70713996887207,15829742.0,9.25954818725586
2019-01-14,9.714280128479004,9.485710144042969,9.714280128479004,9.5,9492498.0,9.061959266662598
2019-01-15,9.557140350341797,9.371430397033691,9.514289855957031,9.45713996887207,10778581.0,9.021075248718262
2019-01-16,9.571430206298828,9.435709953308105,9.478569984436035,9.5,6413930.0,9.061959266662598
2019-01-17,9.507140159606934,9.264289855957031,9.507140159606934,9.307140350341797,6982848.0,8.877991676330566
2019-01-18,9.449999809265137,9.328570365905762,9.335709571838379,9.378569602966309,5991816.0,8.946127891540527
2019-01-21,9.692859649658203,9.399999618530273,9.45713996887207,9.592860221862793,13030455.0,9.150537490844727
2019-01-22,9.657139778137207,9.464280128479004,9.614290237426758,9.5,5165505.0,9.061959266662598
2019-01-23,9.528570175170898,9.392860412597656,9.41427993774414,9.45713996887207,2986081.0,9.021075248718262
2019-01-24,9.471429824829102,9.29286003112793,9.407139778137207,9.335709571838379,6622082.0,8.905243873596191
2019-01-25,9.492859840393066,9.321430206298828,9.342860221862793,9.392860412597656,5260568.0,8.959759712219238
2019-01-28,9.550000190734863,9.407139778137207,9.407139778137207,9.492859840393066,6986509.0,9.055148124694824
2019-01-29,9.507140159606934,9.285710334777832,9.507140159606934,9.357139587402344,5822623.0,8.92568588256836
2019-01-30,9.442859649658203,9.29286003112793,9.357139587402344,9.307140350341797,4890025.0,8.877991676330566
2019-01-31,9.350000381469727,9.035710334777832,9.342860221862793,9.142860412597656,9276524.0,8.72128677368164
2019-02-01,9.471429824829102,9.142860412597656,9.278570175170898,9.421429634094238,11102044.0,8.987011909484863
2019-02-11,9.514289855957031,9.392860412597656,9.435709953308105,9.5,5823197.0,9.061959266662598
2019-02-12,9.842860221862793,9.492859840393066,9.507140159606934,9.835709571838379,14287722.0,9.382189750671387
2019-02-13,9.964280128479004,9.785710334777832,9.964280128479004,9.907139778137207,13110225.0,9.450325965881348
2019-02-14,10.385700225830078,9.850000381469727,9.928569793701172,10.271400451660156,20399059.0,9.797791481018066
2019-02-15,10.342900276184082,10.064299583435059,10.271400451660156,10.107099533081055,9384558.0,9.64106559753418
2019-02-18,10.321399688720703,10.100000381469727,10.257100105285645,10.242899894714355,15839444.0,9.770605087280273
2019-02-19,10.214300155639648,10.028599739074707,10.214300155639648,10.157099723815918,11481328.0,9.688759803771973
2019-02-20,10.178600311279297,9.95713996887207,10.149999618530273,10.057100296020508,6208421.0,9.593371391296387
2019-02-21,10.142900466918945,9.928569793701172,10.035699844360352,10.021400451660156,12241321.0,9.559318542480469
2019-02-22,10.214300155639648,9.942859649658203,9.942859649658203,10.135700225830078,11981440.0,9.668347358703613
2019-02-25,10.92140007019043,10.214300155639648,10.214300155639648,10.821399688720703,31061461.0,10.322430610656738
2019-02-26,10.914299964904785,10.678600311279297,10.821399688720703,10.714300155639648,20813983.0,10.220268249511719
2019-02-27,10.857099533081055,10.57859992980957,10.714300155639648,10.707099914550781,12606176.0,10.213399887084961
2019-02-28,10.771400451660156,10.571399688720703,10.707099914550781,10.664299964904785,7564076.0,10.172574043273926
2019-03-01,10.692899703979492,10.442899703979492,10.635700225830078,10.649999618530273,11898371.0,10.15893268585205
2019-03-04,10.835700035095215,10.614299774169922,10.699999809265137,10.657099723815918,17718062.0,10.165705680847168
2019-03-05,10.892900466918945,10.542900085449219,10.678600311279297,10.885700225830078,16295220.0,10.38376522064209
2019-03-06,11.107099533081055,10.835700035095215,10.899999618530273,11.064299583435059,18534731.0,10.554129600524902
2019-03-07,11.178600311279297,10.899999618530273,11.149999618530273,10.92140007019043,17253608.0,10.41781997680664
2019-03-08,10.82859992980957,10.435700416564941,10.821399688720703,10.528599739074707,15360510.0,10.043130874633789
2019-03-11,10.75,10.542900085449219,10.542900085449219,10.714300155639648,13727450.0,10.220268249511719
2019-03-12,10.92140007019043,10.614299774169922,10.850000381469727,10.699999809265137,18637708.0,10.20662784576416
2019-03-13,10.842900276184082,10.557100296020508,10.728599548339844,10.692899703979492,19515328.0,10.19985580444336
2019-03-14,10.771400451660156,10.535699844360352,10.771400451660156,10.692899703979492,14988601.0,10.19985580444336
2019-03-15,11.464300155639648,10.642900466918945,10.642900466918945,11.364299774169922,36957747.0,10.840296745300293
2019-03-18,12.5,11.414299964904785,11.414299964904785,12.371399879455566,63512107.0,11.800960540771484
2019-03-19,13.035699844360352,12.385700225830078,12.442899703979492,12.514300346374512,49456134.0,11.937272071838379
2019-03-20,12.714300155639648,12.357099533081055,12.564299583435059,12.678600311279297,24573179.0,12.093995094299316
2019-03-21,12.978599548339844,12.5,12.714300155639648,12.971400260925293,25393572.0,12.373294830322266
2019-03-22,13.278599739074707,12.714300155639648,13.071399688720703,13.199999809265137,22286461.0,12.591353416442871
2019-03-25,14.221400260925293,12.978599548339844,13.199999809265137,13.714300155639648,37627814.0,13.081939697265625
2019-03-26,14.107099533081055,13.471400260925293,13.714300155639648,13.528599739074707,24892938.0,12.904802322387695
2019-03-27,13.764300346374512,13.364299774169922,13.735699653625488,13.571399688720703,14159146.0,12.945629119873047
2019-03-28,13.728599548339844,13.071399688720703,13.728599548339844,13.25,19102686.0,12.63904857635498
2019-03-29,13.428600311279297,13.107099533081055,13.25,13.214300155639648,20923609.0,12.604994773864746
2019-04-01,13.871399879455566,13.307100296020508,13.428600311279297,13.557100296020508,26027023.0,12.931988716125488
2019-04-02,13.871399879455566,13.357099533081055,13.649999618530273,13.492899894714355,25958872.0,12.870748519897461
2019-04-03,13.642900466918945,13.178600311279297,13.492899894714355,13.5,19845067.0,12.877521514892578
2019-04-04,13.678600311279297,12.964300155639648,13.642900466918945,13.471400260925293,35924359.0,12.850240707397461
2019-04-08,14.699999809265137,13.92140007019043,14.0,14.035699844360352,57028511.0,13.388520240783691
2019-04-09,14.028599739074707,13.214300155639648,14.028599739074707,13.792900085449219,36158992.0,13.156915664672852
2019-04-10,13.928600311279297,13.357099533081055,13.928600311279297,13.485699653625488,25984236.0,12.863880157470703
2019-04-11,13.314299583435059,12.357099533081055,13.285699844360352,12.407099723815918,56326179.0,11.835014343261719
2019-04-12,12.42140007019043,11.914299964904785,12.142900466918945,12.42140007019043,41248037.0,11.848654747009277
2019-04-15,12.621399879455566,11.800000190734863,12.5,11.871399879455566,40427693.0,11.324014663696289
2019-04-16,12.028599739074707,11.649999618530273,11.964300155639648,12.007100105285645,24027403.0,11.453458786010742
2019-04-17,12.357099533081055,11.964300155639648,11.985699653625488,12.32859992980957,28553851.0,11.760133743286133
2019-04-18,12.785699844360352,12.142900466918945,12.235699653625488,12.692899703979492,22994843.0,12.107635498046875
2019-04-19,12.67140007019043,12.321399688720703,12.57859992980957,12.378600120544434,16858311.0,11.807827949523926
2019-04-22,13.028599739074707,12.385700225830078,12.428600311279297,12.878600120544434,30550434.0,12.284773826599121
2019-04-23,13.142900466918945,12.635700225830078,13.142900466918945,12.764300346374512,23801964.0,12.17574405670166
2019-04-24,12.807100296020508,12.314299583435059,12.714300155639648,12.57859992980957,19370852.0,11.998605728149414
2019-04-25,12.592900276184082,12.149999618530273,12.535699844360352,12.335700035095215,13288293.0,11.76690673828125
2019-04-26,12.449999809265137,11.899999618530273,12.321399688720703,11.928600311279297,16856015.0,11.378578186035156
2019-05-06,12.321399688720703,11.714300155639648,12.157099723815918,11.892900466918945,32156675.0,11.344524383544922
2019-05-07,12.242899894714355,11.821399688720703,11.878600120544434,11.949999809265137,15566009.0,11.398990631103516
2019-05-08,12.121399879455566,11.728599548339844,11.878600120544434,11.971400260925293,10373224.0,11.419404029846191
2019-05-09,11.971400260925293,11.521400451660156,11.821399688720703,11.592900276184082,14370958.0,11.058356285095215
2019-05-10,12.014300346374512,11.557100296020508,11.742899894714355,11.892900466918945,21325323.0,11.344524383544922
2019-05-13,12.221400260925293,11.82859992980957,11.899999618530273,12.0,23466961.0,11.446684837341309
2019-05-14,12.071399688720703,11.864299774169922,11.957099914550781,12.071399688720703,11197575.0,11.514792442321777
2019-05-15,12.564299583435059,12.142900466918945,12.142900466918945,12.564299583435059,22033233.0,11.984965324401855
2019-05-16,12.814299583435059,12.42140007019043,12.657099723815918,12.478599548339844,26643337.0,11.903216361999512
2019-05-17,12.621399879455566,12.278599739074707,12.571399688720703,12.457099914550781,22937787.0,11.882709503173828
2019-05-20,12.535699844360352,11.721400260925293,12.464300155639648,11.842900276184082,18772399.0,11.296829223632812
2019-05-21,12.0,11.721400260925293,11.842900276184082,11.928600311279297,12309000.0,11.378578186035156
2019-05-22,11.957099914550781,11.692899703979492,11.942899703979492,11.699999809265137,12602336.0,11.160518646240234
2019-05-23,11.75,11.592900276184082,11.692899703979492,11.621399879455566,9553250.0,11.085541725158691
2019-05-24,11.721400260925293,11.528599739074707,11.557100296020508,11.721400260925293,7941423.0,11.180931091308594
2019-05-27,12.17140007019043,11.721400260925293,11.721400260925293,12.107099533081055,12258281.0,11.548847198486328
2019-05-28,12.178600311279297,11.957099914550781,12.142900466918945,12.107099533081055,13794173.0,11.548847198486328
2019-05-29,12.107099533081055,11.964300155639648,12.107099533081055,12.035699844360352,7165888.0,11.48073959350586
2019-05-30,12.178600311279297,11.92140007019043,12.0,12.17140007019043,11176163.0,11.61018180847168
2019-05-31,12.32859992980957,12.128600120544434,12.178600311279297,12.235699653625488,9324121.0,11.671517372131348
2019-06-03,12.25,11.67140007019043,12.25,11.699999809265137,18621464.0,11.160518646240234
2019-06-04,11.885700225830078,11.678600311279297,11.714300155639648,11.814299583435059,9127066.0,11.269547462463379
2019-06-05,12.142900466918945,11.735699653625488,11.842900276184082,11.814299583435059,7498738.0,11.269547462463379
2019-06-06,11.807100296020508,11.535699844360352,11.807100296020508,11.785699844360352,17151740.0,11.242266654968262
2019-06-10,11.971400260925293,11.699999809265137,11.764300346374512,11.899999618530273,14147964.0,11.351295471191406
2019-06-11,12.092900276184082,11.814299583435059,11.899999618530273,12.057100296020508,18264619.0,11.501152992248535
2019-06-12,12.085700035095215,11.892900466918945,12.085700035095215,11.892900466918945,10698489.0,11.344524383544922
2019-06-13,11.92140007019043,11.728599548339844,11.92140007019043,11.778599739074707,9717632.0,11.235494613647461
2019-06-14,11.842900276184082,11.621399879455566,11.785699844360352,11.649999618530273,7546694.0,11.112823486328125
2019-06-17,11.82859992980957,11.550000190734863,11.657099723815918,11.800000190734863,8545658.0,11.25590705871582
2019-06-18,11.864299774169922,11.714300155639648,11.792900085449219,11.785699844360352,6895998.0,11.242266654968262
2019-06-19,12.142900466918945,11.928600311279297,11.964300155639648,12.064299583435059,20409236.0,11.508020401000977
2019-06-20,12.164299964904785,11.942899703979492,12.092900276184082,12.135700225830078,14513864.0,11.576128959655762
2019-06-21,12.285699844360352,12.050000190734863,12.142900466918945,12.285699844360352,19606497.0,11.719212532043457
2019-06-24,12.285699844360352,12.100000381469727,12.185700416564941,12.17140007019043,9044065.0,11.61018180847168
2019-06-25,12.25,11.964300155639648,12.185700416564941,12.107099533081055,8042148.0,11.548847198486328
2019-06-26,12.085700035095215,11.942899703979492,11.942899703979492,12.035699844360352,9599739.0,11.48073959350586
2019-06-27,12.260000228881836,12.029999732971191,12.239999771118164,12.149999618530273,19060801.0,11.799856185913086
2019-06-28,12.210000038146973,11.9399995803833,12.170000076293945,12.15999984741211,12850526.0,11.80956745147705
2019-07-01,12.510000228881836,12.0,12.510000228881836,12.359999656677246,23249752.0,12.003804206848145
2019-07-02,12.579999923706055,12.329999923706055,12.550000190734863,12.579999923706055,28113222.0,12.217464447021484
2019-07-03,12.399999618530273,12.199999809265137,12.300000190734863,12.229999542236328,12452526.0,11.87755012512207
2019-07-04,12.300000190734863,12.0,12.229999542236328,12.069999694824219,10163590.0,11.722161293029785
2019-07-05,12.130000114440918,11.90999984741211,12.130000114440918,12.020000457763672,6517585.0,11.673603057861328
2019-07-08,12.0,11.699999809265137,12.0,11.75,8639444.0,11.411383628845215
2019-07-09,11.859999656677246,11.729999542236328,11.800000190734863,11.84000015258789,4954718.0,11.49878978729248
2019-07-10,11.880000114440918,11.670000076293945,11.869999885559082,11.75,4766337.0,11.411383628845215
2019-07-11,11.829999923706055,11.680000305175781,11.779999732971191,11.760000228881836,4652764.0,11.421095848083496
2019-07-12,11.800000190734863,11.680000305175781,11.760000228881836,11.779999732971191,4314205.0,11.440518379211426
2019-07-15,11.869999885559082,11.649999618530273,11.779999732971191,11.800000190734863,7198223.0,11.459942817687988
2019-07-16,11.84000015258789,11.710000038146973,11.710000038146973,11.84000015258789,4042107.0,11.49878978729248
2019-07-17,11.930000305175781,11.75,11.819999694824219,11.90999984741211,6541180.0,11.5667724609375
2019-07-18,11.899999618530273,11.75,11.880000114440918,11.869999885559082,6219828.0,11.527925491333008
2019-07-19,11.9399995803833,11.779999732971191,11.869999885559082,11.869999885559082,6880087.0,11.527925491333008
2019-07-22,11.869999885559082,11.5,11.869999885559082,11.649999618530273,7531601.0,11.314265251159668
2019-07-23,11.670000076293945,11.5600004196167,11.649999618530273,11.619999885559082,7092715.0,11.28512954711914
2019-07-24,11.729999542236328,11.399999618530273,11.729999542236328,11.399999618530273,10267232.0,11.0714693069458
2019-07-25,11.489999771118164,11.220000267028809,11.489999771118164,11.420000076293945,6298586.0,11.090893745422363
2019-07-26,11.5600004196167,11.34000015258789,11.420000076293945,11.550000190734863,4692827.0,11.217146873474121
2019-07-29,12.15999984741211,11.5,11.569999694824219,12.020000457763672,20181870.0,11.673603057861328
2019-07-30,12.260000228881836,12.020000457763672,12.199999809265137,12.119999885559082,20202943.0,11.770720481872559
2019-07-31,12.1899995803833,12.0,12.119999885559082,12.100000381469727,13436708.0,11.751296997070312
2019-08-01,12.279999732971191,12.029999732971191,12.09000015258789,12.270000457763672,21515659.0,11.916398048400879
2019-08-02,12.100000381469727,11.390000343322754,12.100000381469727,11.920000076293945,13012555.0,11.576484680175781
2019-08-05,12.029999732971191,11.399999618530273,11.829999923706055,11.399999618530273,19432567.0,11.0714693069458
2019-08-06,11.289999961853027,10.760000228881836,11.289999961853027,10.90999984741211,22517705.0,10.595590591430664
2019-08-07,11.880000114440918,10.9399995803833,11.100000381469727,11.729999542236328,21486555.0,11.391959190368652
2019-08-08,12.119999885559082,11.869999885559082,11.899999618530273,12.09000015258789,25690784.0,11.741585731506348
2019-08-09,12.430000305175781,12.020000457763672,12.1899995803833,12.300000190734863,29959451.0,11.945533752441406
2019-08-12,13.529999732971191,12.550000190734863,13.529999732971191,12.949999809265137,81654042.0,12.576801300048828
2019-08-13,13.1899995803833,12.789999961853027,12.899999618530273,13.020000457763672,41136412.0,12.644784927368164
2019-08-14,13.270000457763672,12.989999771118164,13.25,13.020000457763672,27173747.0,12.644784927368164
2019-08-15,13.069999694824219,12.670000076293945,12.75,13.0,25278568.0,12.625360488891602
2019-08-16,13.430000305175781,13.020000457763672,13.069999694824219,13.199999809265137,44621627.0,12.819596290588379
2019-08-19,13.319999694824219,12.930000305175781,13.319999694824219,13.25,24921671.0,12.868155479431152
2019-08-20,13.300000190734863,12.90999984741211,13.300000190734863,13.010000228881836,19867398.0,12.635072708129883
2019-08-21,13.420000076293945,13.0,13.140000343322754,13.260000228881836,26982445.0,12.877867698669434
2019-08-22,13.390000343322754,13.050000190734863,13.289999961853027,13.220000267028809,13227999.0,12.839020729064941
2019-08-23,13.4399995803833,13.130000114440918,13.220000267028809,13.40999984741211,19753810.0,13.023544311523438
2019-08-26,13.210000038146973,12.960000038146973,13.210000038146973,13.069999694824219,16509571.0,12.693343162536621
2019-08-27,13.5600004196167,13.109999656677246,13.199999809265137,13.380000114440918,35466615.0,12.994409561157227
2019-08-28,13.479999542236328,13.210000038146973,13.380000114440918,13.4399995803833,14304147.0,13.052680015563965
2019-08-29,13.949999809265137,13.3100004196167,13.430000305175781,13.800000190734863,25050081.0,13.402305603027344
2019-08-30,13.9399995803833,13.649999618530273,13.829999923706055,13.720000267028809,13768706.0,13.32461166381836
2019-09-02,14.229999542236328,13.649999618530273,13.880000114440918,14.15999984741211,22545043.0,13.751931190490723
2019-09-03,14.770000457763672,14.0600004196167,14.180000305175781,14.59000015258789,22931076.0,14.169539451599121
2019-09-04,16.040000915527344,14.460000038146973,14.609999656677246,15.430000305175781,44269122.0,14.985331535339355
2019-09-05,15.760000228881836,15.050000190734863,15.430000305175781,15.119999885559082,29407753.0,14.68426513671875
2019-09-06,15.470000267028809,15.029999732971191,15.25,15.449999809265137,21066041.0,15.004755020141602
2019-09-09,16.049999237060547,15.260000228881836,15.729999542236328,15.770000457763672,29538358.0,15.315533638000488
2019-09-10,15.859999656677246,15.470000267028809,15.770000457763672,15.5,16371532.0,15.053314208984375
2019-09-11,16.270000457763672,15.479999542236328,15.680000305175781,16.110000610351562,27963561.0,15.645735740661621
2019-09-12,16.649999618530273,16.049999237060547,16.149999618530273,16.59000015258789,18520212.0,16.111902236938477
2019-09-16,17.280000686645508,15.699999809265137,17.09000015258789,16.079999923706055,37247711.0,15.616600036621094
2019-09-17,16.360000610351562,15.84000015258789,15.920000076293945,16.1200008392334,25987055.0,15.655447959899902
2019-09-18,16.270000457763672,15.619999885559082,16.06999969482422,16.06999969482422,25975711.0,15.606887817382812
2019-09-19,16.190000534057617,15.789999961853027,16.190000534057617,15.930000305175781,12633466.0,15.470922470092773
2019-09-20,16.079999923706055,15.609999656677246,16.079999923706055,15.779999732971191,26198971.0,15.325244903564453
2019-09-23,15.819999694824219,14.819999694824219,15.819999694824219,15.399999618530273,48885203.0,14.956195831298828
2019-09-24,15.670000076293945,15.260000228881836,15.479999542236328,15.350000381469727,19375971.0,14.907637596130371
2019-09-25,15.619999885559082,15.329999923706055,15.34000015258789,15.399999618530273,15759381.0,14.956195831298828
2019-09-26,15.579999923706055,14.899999618530273,15.579999923706055,14.970000267028809,14606129.0,14.538588523864746
2019-09-27,15.359999656677246,14.989999771118164,15.09000015258789,15.229999542236328,10856128.0,14.791094779968262
2019-09-30,15.300000190734863,14.880000114440918,15.300000190734863,14.930000305175781,13725071.0,14.499741554260254
2019-10-08,15.470000267028809,14.930000305175781,15.050000190734863,14.9399995803833,13226849.0,14.509451866149902
2019-10-09,15.199999809265137,14.75,15.119999885559082,15.079999923706055,14356639.0,14.645418167114258
2019-10-10,15.579999923706055,15.140000343322754,15.319999694824219,15.220000267028809,18412801.0,14.781383514404297
2019-10-11,15.5600004196167,15.180000305175781,15.369999885559082,15.399999618530273,18574863.0,14.956195831298828
2019-10-14,16.239999771118164,15.630000114440918,15.630000114440918,16.100000381469727,34457878.0,15.63602352142334
2019-10-15,16.489999771118164,15.8100004196167,15.949999809265137,16.31999969482422,31491462.0,15.849682807922363
2019-10-16,16.760000228881836,16.209999084472656,16.360000610351562,16.739999771118164,30201510.0,16.257579803466797
2019-10-17,16.709999084472656,16.09000015258789,16.600000381469727,16.40999984741211,31051269.0,15.937088966369629
2019-10-18,16.530000686645508,16.110000610351562,16.530000686645508,16.350000381469727,16561171.0,15.878819465637207
2019-10-21,16.540000915527344,15.960000038146973,16.329999923706055,16.399999618530273,18594595.0,15.927377700805664
2019-10-22,16.700000762939453,16.309999465942383,16.5,16.690000534057617,17761267.0,16.209020614624023
2019-10-23,16.989999771118164,16.600000381469727,16.729999542236328,16.940000534057617,22903280.0,16.45181655883789
2019-10-24,16.739999771118164,15.760000228881836,16.649999618530273,16.34000015258789,47846059.0,15.869107246398926
2019-10-25,16.450000762939453,15.779999732971191,16.200000762939453,16.360000610351562,23102728.0,15.888530731201172
2019-10-28,16.6200008392334,16.209999084472656,16.280000686645508,16.549999237060547,15504647.0,16.07305335998535
2019-10-29,16.719999313354492,16.329999923706055,16.5,16.3700008392334,10417423.0,15.898242950439453
2019-10-30,16.520000457763672,16.1299991607666,16.5,16.290000915527344,12540377.0,15.820549011230469
2019-10-31,16.389999389648438,15.800000190734863,16.389999389648438,16.110000610351562,19587955.0,15.645735740661621
2019-11-01,16.15999984741211,15.880000114440918,16.15999984741211,15.949999809265137,13324301.0,15.49034595489502
2019-11-04,16.389999389648438,16.030000686645508,16.059999465942383,16.260000228881836,18554404.0,15.791412353515625
2019-11-05,16.3799991607666,15.890000343322754,16.229999542236328,16.040000915527344,14793699.0,15.577753067016602
2019-11-06,16.190000534057617,15.420000076293945,16.149999618530273,15.539999961853027,24228471.0,15.092161178588867
2019-11-07,15.949999809265137,15.579999923706055,15.6899995803833,15.6899995803833,15966497.0,15.237838745117188
2019-11-08,15.970000267028809,15.40999984741211,15.8100004196167,15.420000076293945,15817724.0,14.97562026977539
2019-11-11,15.460000038146973,14.899999618530273,15.4399995803833,14.970000267028809,23150020.0,14.538588523864746
2019-11-12,15.199999809265137,14.8100004196167,15.170000076293945,14.979999542236328,12908115.0,14.548299789428711
2019-11-13,14.979999542236328,14.029999732971191,14.979999542236328,14.300000190734863,37929097.0,13.887896537780762
2019-11-14,14.880000114440918,14.369999885559082,14.369999885559082,14.529999732971191,21648309.0,14.111268043518066
2019-11-15,14.789999961853027,14.010000228881836,14.630000114440918,14.010000228881836,16570511.0,13.606253623962402
2019-11-18,14.34000015258789,13.899999618530273,14.109999656677246,14.15999984741211,22033861.0,13.751931190490723
2019-11-19,14.390000343322754,14.100000381469727,14.199999809265137,14.359999656677246,12090384.0,13.9461669921875
2019-11-20,14.420000076293945,13.949999809265137,14.420000076293945,13.989999771118164,16841267.0,13.586830139160156
2019-11-21,14.170000076293945,13.949999809265137,14.09000015258789,14.0,10384368.0,13.596542358398438
2019-11-22,14.119999885559082,13.75,14.0,14.029999732971191,14199079.0,13.625677108764648
2019-11-25,14.119999885559082,13.65999984741211,14.029999732971191,14.109999656677246,14475133.0,13.70337200164795
2019-11-26,14.630000114440918,14.050000190734863,14.180000305175781,14.569999694824219,29388568.0,14.150115013122559
2019-11-27,14.670000076293945,14.270000457763672,14.479999542236328,14.399999618530273,17886123.0,13.985013961791992
2019-11-28,14.479999542236328,14.1899995803833,14.470000267028809,14.199999809265137,12886045.0,13.790778160095215
2019-11-29,14.300000190734863,13.970000267028809,14.119999885559082,14.029999732971191,12360433.0,13.625677108764648
2019-12-02,14.25,14.0,14.140000343322754,14.050000190734863,9835338.0,13.645101547241211
2019-12-03,14.350000381469727,13.930000305175781,14.149999618530273,14.329999923706055,12227869.0,13.917032241821289
2019-12-04,14.489999771118164,14.210000038146973,14.319999694824219,14.4399995803833,10497072.0,14.0238618850708
2019-12-05,14.680000305175781,14.329999923706055,14.579999923706055,14.390000343322754,12036183.0,13.975302696228027
2019-12-06,14.930000305175781,14.420000076293945,14.479999542236328,14.600000381469727,19705975.0,14.179251670837402
2019-12-09,14.760000228881836,14.300000190734863,14.6899995803833,14.479999542236328,13896302.0,14.062708854675293
2019-12-10,14.5,14.119999885559082,14.5,14.199999809265137,14183214.0,13.790778160095215
2019-12-11,14.430000305175781,14.109999656677246,14.25,14.239999771118164,12547758.0,13.829625129699707
2019-12-12,14.5600004196167,14.15999984741211,14.279999732971191,14.449999809265137,21567777.0,14.033573150634766
2019-12-13,15.0,14.420000076293945,14.5600004196167,14.729999542236328,35020978.0,14.305503845214844
2019-12-16,14.970000267028809,14.760000228881836,14.949999809265137,14.899999618530273,16766891.0,14.47060489654541
2019-12-17,15.0600004196167,14.729999542236328,14.960000038146973,15.0,12692302.0,14.567723274230957
2019-12-18,15.09000015258789,14.630000114440918,15.039999961853027,14.65999984741211,16418919.0,14.23752212524414
2019-12-19,14.850000381469727,14.5,14.789999961853027,14.539999961853027,13321301.0,14.120980262756348
2019-12-20,14.779999732971191,14.5,14.600000381469727,14.710000038146973,12751297.0,14.286081314086914
2019-12-23,14.850000381469727,14.550000190734863,14.850000381469727,14.699999809265137,12357153.0,14.276369094848633
2019-12-24,14.670000076293945,14.430000305175781,14.600000381469727,14.630000114440918,8088342.0,14.208386421203613
2019-12-25,14.699999809265137,14.460000038146973,14.5600004196167,14.6899995803833,6785843.0,14.266656875610352
2019-12-26,15.020000457763672,14.739999771118164,14.8100004196167,15.0,13220941.0,14.567723274230957
2019-12-27,15.479999542236328,14.90999984741211,15.0,15.399999618530273,18560131.0,14.956195831298828
2019-12-30,16.040000915527344,15.239999771118164,15.550000190734863,15.979999542236328,25032256.0,15.51948070526123
2019-12-31,16.170000076293945,15.600000381469727,16.059999465942383,16.079999923706055,23255773.0,15.616600036621094
2020-01-02,16.149999618530273,15.90999984741211,16.059999465942383,16.06999969482422,20305680.0,15.606887817382812
2020-01-03,16.139999389648438,15.859999656677246,16.040000915527344,16.110000610351562,14468490.0,15.645735740661621
2020-01-06,16.3799991607666,16.010000228881836,16.18000030517578,16.280000686645508,21426534.0,15.810836791992188
2020-01-07,16.360000610351562,16.110000610351562,16.299999237060547,16.280000686645508,15535898.0,15.810836791992188
2020-01-08,15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,23797687.0,15.432075500488281
2020-01-09,16.280000686645508,15.949999809265137,16.079999923706055,16.209999084472656,14101459.0,15.742852210998535
2020-01-10,16.65999984741211,16.1299991607666,16.209999084472656,16.440000534057617,17908697.0,15.966225624084473
2020-01-13,17.260000228881836,17.260000228881836,17.260000228881836,17.260000228881836,31686061.0,16.76259422302246
2020-01-14,17.190000534057617,17.190000534057617,17.190000534057617,17.190000534057617,13553195.0,16.694612503051758
2020-01-15,17.399999618530273,17.049999237060547,17.399999618530273,17.229999542236328,12712206.0,16.733457565307617
2020-01-16,17.34000015258789,17.049999237060547,17.34000015258789,17.260000228881836,12898779.0,16.76259422302246
2020-01-17,17.760000228881836,17.299999237060547,17.350000381469727,17.510000228881836,15984347.0,17.005390167236328
2020-01-20,18.450000762939453,17.200000762939453,18.290000915527344,17.579999923706055,34836583.0,17.07337188720703
2020-01-21,18.040000915527344,17.40999984741211,17.579999923706055,17.709999084472656,19806058.0,17.19962501525879
2020-01-22,17.760000228881836,17.299999237060547,17.5,17.6299991607666,21066186.0,17.121931076049805
2020-01-23,17.75,16.790000915527344,17.5,17.06999969482422,27035868.0,16.57806968688965
2020-02-03,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,9863800.0,14.917348861694336
2020-02-04,15.600000381469727,14.109999656677246,14.109999656677246,14.75,60988936.0,14.324928283691406
2020-02-05,15.15999984741211,14.699999809265137,14.800000190734863,14.960000038146973,45524107.0,14.528876304626465
2020-02-06,15.3100004196167,14.739999771118164,15.109999656677246,15.199999809265137,37601301.0,14.76196002960205
2020-02-07,15.210000038146973,14.920000076293945,15.170000076293945,15.199999809265137,25242662.0,14.76196002960205
2020-02-10,15.930000305175781,15.15999984741211,15.529999732971191,15.859999656677246,32221190.0,15.402939796447754
2020-02-11,16.65999984741211,15.710000038146973,15.989999771118164,16.3700008392334,32158803.0,15.898242950439453
2020-02-12,16.489999771118164,16.100000381469727,16.290000915527344,16.34000015258789,21663177.0,15.869107246398926
2020-02-13,16.3799991607666,16.049999237060547,16.270000457763672,16.079999923706055,14825128.0,15.616600036621094
2020-02-14,16.399999618530273,15.960000038146973,16.299999237060547,16.110000610351562,20520816.0,15.645735740661621
2020-02-17,16.399999618530273,16.15999984741211,16.239999771118164,16.34000015258789,24308727.0,15.869107246398926
2020-02-18,16.399999618530273,16.139999389648438,16.399999618530273,16.290000915527344,16035639.0,15.820549011230469
2020-02-19,16.299999237060547,16.0,16.290000915527344,16.139999389648438,18442171.0,15.674869537353516
2020-02-20,16.239999771118164,15.899999618530273,16.190000534057617,16.219999313354492,24181967.0,15.752564430236816
2020-02-21,16.219999313354492,15.960000038146973,16.219999313354492,16.030000686645508,27320905.0,15.56804084777832
2020-02-24,16.06999969482422,15.520000457763672,16.06999969482422,15.720000267028809,30749859.0,15.266974449157715
2020-02-25,15.630000114440918,15.279999732971191,15.40999984741211,15.529999732971191,21864599.0,15.082449913024902
2020-02-26,15.510000228881836,15.100000381469727,15.300000190734863,15.3100004196167,27243219.0,14.868790626525879
2020-02-27,15.859999656677246,15.350000381469727,15.350000381469727,15.550000190734863,25203873.0,15.101873397827148
2020-02-28,15.350000381469727,14.8100004196167,15.180000305175781,14.899999618530273,25271507.0,14.47060489654541
2020-03-02,15.479999542236328,15.050000190734863,15.210000038146973,15.4399995803833,29980074.0,14.99504280090332
2020-03-03,15.680000305175781,15.270000457763672,15.550000190734863,15.329999923706055,22501360.0,14.888213157653809
2020-03-04,15.470000267028809,15.220000267028809,15.3100004196167,15.34000015258789,16799233.0,14.89792537689209
2020-03-05,15.539999961853027,15.229999542236328,15.470000267028809,15.399999618530273,22848922.0,14.956195831298828
2020-03-06,15.329999923706055,15.029999732971191,15.1899995803833,15.079999923706055,29808490.0,14.645418167114258
2020-03-09,14.770000457763672,13.819999694824219,14.729999542236328,14.239999771118164,43252642.0,13.829625129699707
2020-03-10,14.819999694824219,14.010000228881836,14.199999809265137,14.720000267028809,36021883.0,14.295792579650879
2020-03-11,14.859999656677246,14.369999885559082,14.75,14.380000114440918,25675663.0,13.965591430664062
2020-03-12,14.300000190734863,13.920000076293945,14.149999618530273,14.039999961853027,23936357.0,13.63538932800293
2020-03-13,14.0,13.029999732971191,13.050000190734863,13.720000267028809,29859067.0,13.32461166381836
2020-03-16,13.949999809265137,13.079999923706055,13.880000114440918,13.119999885559082,30168246.0,12.741902351379395
2020-03-17,13.430000305175781,12.770000457763672,13.050000190734863,12.890000343322754,30964656.0,12.51853084564209
2020-03-18,13.770000457763672,12.9399995803833,13.119999885559082,12.960000038146973,43639163.0,12.58651351928711
2020-03-19,13.079999923706055,12.609999656677246,12.979999542236328,12.90999984741211,40456361.0,12.537954330444336
2020-03-20,13.119999885559082,12.850000381469727,13.010000228881836,13.010000228881836,31692410.0,12.635072708129883
2020-03-23,12.979999542236328,12.529999732971191,12.6899995803833,12.699999809265137,28038804.0,12.334005355834961
2020-03-24,12.979999542236328,12.5600004196167,12.880000114440918,12.729999542236328,28231563.0,12.363141059875488
2020-03-25,12.979999542236328,12.699999809265137,12.979999542236328,12.829999923706055,33193685.0,12.460259437561035
2020-03-26,12.770000457763672,12.550000190734863,12.760000228881836,12.600000381469727,20362138.0,12.23688793182373
2020-03-27,12.739999771118164,12.529999732971191,12.720000267028809,12.600000381469727,16480832.0,12.23688793182373
2020-03-30,12.539999961853027,11.9399995803833,12.449999809265137,12.109999656677246,26873942.0,11.761008262634277
2020-03-31,12.670000076293945,12.210000038146973,12.260000228881836,12.479999542236328,28230149.0,12.120345115661621
2020-04-01,12.649999618530273,12.369999885559082,12.399999618530273,12.4399995803833,16770577.0,12.081498146057129
2020-04-02,12.880000114440918,12.350000381469727,12.350000381469727,12.859999656677246,24555469.0,12.489395141601562
2020-04-03,13.149999618530273,12.729999542236328,13.010000228881836,12.770000457763672,26521674.0,12.401988983154297
2020-04-07,13.0600004196167,12.800000190734863,12.930000305175781,12.90999984741211,30143350.0,12.537954330444336
2020-04-08,12.779999732971191,12.569999694824219,12.779999732971191,12.670000076293945,23047191.0,12.30487060546875
2020-04-09,12.869999885559082,12.539999961853027,12.699999809265137,12.630000114440918,24363710.0,12.266023635864258
2020-04-10,12.729999542236328,12.399999618530273,12.569999694824219,12.710000038146973,17542732.0,12.343717575073242
2020-04-13,13.460000038146973,12.920000076293945,13.0,13.0600004196167,65093800.0,12.683631896972656
2020-04-14,13.25,12.869999885559082,13.149999618530273,13.210000038146973,51502502.0,12.82930850982666
2020-04-15,13.239999771118164,13.010000228881836,13.239999771118164,13.079999923706055,38952525.0,12.703054428100586
2020-04-16,13.829999923706055,12.920000076293945,13.0,13.699999809265137,65287966.0,13.305187225341797
2020-04-17,14.270000457763672,13.510000228881836,13.520000457763672,13.850000381469727,60130217.0,13.450864791870117
2020-04-20,13.989999771118164,13.579999923706055,13.989999771118164,13.890000343322754,35431458.0,13.489712715148926
2020-04-21,13.800000190734863,13.449999809265137,13.800000190734863,13.510000228881836,42050600.0,13.1206636428833
2020-04-22,14.079999923706055,13.3100004196167,13.3100004196167,13.819999694824219,41888587.0,13.42172908782959
2020-04-23,14.119999885559082,13.850000381469727,13.9399995803833,13.989999771118164,44588068.0,13.586830139160156
2020-04-24,14.5,13.84000015258789,14.010000228881836,14.300000190734863,65081067.0,13.887896537780762
2020-04-27,14.65999984741211,14.239999771118164,14.25,14.359999656677246,35487531.0,13.9461669921875
2020-04-28,14.359999656677246,13.75,14.34000015258789,14.130000114440918,35539414.0,13.722795486450195
2020-04-29,14.279999732971191,13.779999732971191,14.020000457763672,13.880000114440918,23303938.0,13.480000495910645
2020-04-30,14.260000228881836,13.829999923706055,13.880000114440918,14.130000114440918,35178693.0,13.722795486450195
2020-05-06,14.489999771118164,14.010000228881836,14.119999885559082,14.220000267028809,37125336.0,13.810202598571777
2020-05-07,14.279999732971191,14.020000457763672,14.239999771118164,14.100000381469727,27799643.0,13.693660736083984
2020-05-08,14.25,14.069999694824219,14.149999618530273,14.140000343322754,28293071.0,13.732507705688477
2020-05-11,14.359999656677246,13.920000076293945,14.140000343322754,14.170000076293945,31881106.0,13.761643409729004
2020-05-12,14.119999885559082,13.65999984741211,14.119999885559082,13.75,43043596.0,13.35374641418457
2020-05-13,13.779999732971191,13.430000305175781,13.600000381469727,13.739999771118164,30486287.0,13.344034194946289
2020-05-14,13.59000015258789,13.4399995803833,13.569999694824219,13.460000038146973,21832200.0,13.072104454040527
2020-05-15,13.59000015258789,13.420000076293945,13.539999961853027,13.510000228881836,17907385.0,13.1206636428833
2020-05-18,13.850000381469727,13.5,13.619999885559082,13.600000381469727,33316617.0,13.208069801330566
2020-05-19,13.869999885559082,13.65999984741211,13.720000267028809,13.710000038146973,24296643.0,13.314899444580078
2020-05-20,13.680000305175781,13.34000015258789,13.619999885559082,13.40999984741211,25966302.0,13.023544311523438
2020-05-21,13.649999618530273,13.359999656677246,13.460000038146973,13.630000114440918,25428295.0,13.237204551696777
2020-05-22,13.579999923706055,13.0600004196167,13.579999923706055,13.180000305175781,23761783.0,12.80017375946045
2020-05-25,13.180000305175781,12.989999771118164,13.079999923706055,13.020000457763672,16620509.0,12.644784927368164
2020-05-26,13.369999885559082,13.0600004196167,13.100000381469727,13.319999694824219,19129981.0,12.936138153076172
2020-05-27,13.739999771118164,13.270000457763672,13.279999732971191,13.619999885559082,20160491.0,13.227493286132812
2020-05-28,13.819999694824219,13.510000228881836,13.520000457763672,13.529999732971191,19353012.0,13.14008617401123
2020-05-29,13.920000076293945,13.539999961853027,13.5600004196167,13.920000076293945,24879629.0,13.518847465515137
2020-06-01,14.15999984741211,13.850000381469727,14.0,13.930000305175781,37547468.0,13.528559684753418
2020-06-02,14.239999771118164,13.84000015258789,13.960000038146973,14.229999542236328,32926640.0,13.819912910461426
2020-06-03,14.920000076293945,14.350000381469727,14.359999656677246,14.65999984741211,51524084.0,14.23752212524414
2020-06-04,14.819999694824219,14.5,14.630000114440918,14.670000076293945,21805136.0,14.247233390808105
2020-06-05,14.710000038146973,14.399999618530273,14.630000114440918,14.460000038146973,25403498.0,14.043285369873047
2020-06-08,14.989999771118164,14.59000015258789,14.59000015258789,14.770000457763672,31137761.0,14.344352722167969
2020-06-09,14.960000038146973,14.640000343322754,14.960000038146973,14.729999542236328,24194956.0,14.305503845214844
2020-06-10,14.850000381469727,14.399999618530273,14.829999923706055,14.5,24068059.0,14.082132339477539
2020-06-11,14.670000076293945,14.350000381469727,14.529999732971191,14.40999984741211,26747314.0,13.994726181030273
2020-06-12,14.180000305175781,13.890000343322754,14.079999923706055,14.029999732971191,43620877.0,13.625677108764648
2020-06-15,14.079999923706055,13.600000381469727,14.0,13.600000381469727,29421649.0,13.208069801330566
2020-06-16,13.90999984741211,13.699999809265137,13.789999961853027,13.890000343322754,20814132.0,13.489712715148926
2020-06-17,13.949999809265137,13.65999984741211,13.890000343322754,13.880000114440918,19729710.0,13.480000495910645
2020-06-18,13.770000457763672,13.319999694824219,13.5600004196167,13.600000381469727,25914060.0,13.600000381469727
2020-06-19,13.84000015258789,13.600000381469727,13.609999656677246,13.699999809265137,21974774.0,13.699999809265137
2020-06-22,13.6899995803833,13.390000343322754,13.6899995803833,13.460000038146973,29957308.0,13.460000038146973
2020-06-23,13.529999732971191,13.359999656677246,13.470000267028809,13.470000267028809,19751127.0,13.470000267028809
2020-06-24,13.989999771118164,13.5,13.529999732971191,13.760000228881836,29943713.0,13.760000228881836
2020-06-29,13.65999984741211,13.399999618530273,13.630000114440918,13.479999542236328,26302268.0,13.479999542236328
2020-06-30,14.069999694824219,13.550000190734863,13.550000190734863,14.0,42778702.0,14.0
2020-07-01,14.84000015258789,13.979999542236328,14.079999923706055,14.6899995803833,50058859.0,14.6899995803833
2020-07-02,14.949999809265137,14.569999694824219,14.720000267028809,14.800000190734863,44355475.0,14.800000190734863
2020-07-03,15.270000457763672,14.779999732971191,14.869999885559082,14.880000114440918,39925854.0,14.880000114440918
2020-07-06,15.869999885559082,14.960000038146973,14.960000038146973,15.350000381469727,71190800.0,15.350000381469727
2020-07-07,15.779999732971191,15.359999656677246,15.5,15.5,58842223.0,15.5
2020-07-08,15.649999618530273,15.300000190734863,15.5,15.649999618530273,47250983.0,15.649999618530273
2020-07-09,16.06999969482422,15.430000305175781,15.550000190734863,15.989999771118164,55807517.0,15.989999771118164
2020-07-10,15.859999656677246,15.550000190734863,15.75,15.619999885559082,40288154.0,15.619999885559082
2020-07-13,15.890000343322754,15.600000381469727,15.649999618530273,15.640000343322754,49743556.0,15.640000343322754
2020-07-14,15.770000457763672,15.289999961853027,15.609999656677246,15.420000076293945,40739673.0,15.420000076293945
2020-07-15,15.890000343322754,15.430000305175781,15.5600004196167,15.609999656677246,50541462.0,15.609999656677246
2020-07-16,16.139999389648438,14.960000038146973,15.670000076293945,15.079999923706055,66616976.0,15.079999923706055
2020-07-17,15.890000343322754,15.119999885559082,15.119999885559082,15.710000038146973,49353240.0,15.710000038146973
2020-07-20,16.959999084472656,15.970000267028809,16.06999969482422,16.770000457763672,83199280.0,16.770000457763672
2020-07-21,16.959999084472656,16.559999465942383,16.829999923706055,16.790000915527344,41663598.0,16.790000915527344
2020-07-22,17.350000381469727,16.540000915527344,16.799999237060547,17.15999984741211,54921493.0,17.15999984741211
2020-07-23,17.1299991607666,16.65999984741211,16.950000762939453,16.860000610351562,43398157.0,16.860000610351562
2020-07-24,16.799999237060547,15.720000267028809,16.799999237060547,15.800000190734863,55305113.0,15.800000190734863
2020-07-27,16.399999618530273,15.699999809265137,15.84000015258789,15.920000076293945,33936552.0,15.920000076293945
2020-07-28,16.350000381469727,15.819999694824219,16.270000457763672,15.90999984741211,21257764.0,15.90999984741211
2020-07-29,16.200000762939453,15.699999809265137,15.729999542236328,16.200000762939453,29113069.0,16.200000762939453
2020-07-30,16.5,16.0,16.200000762939453,16.139999389648438,23704461.0,16.139999389648438
2020-07-31,16.639999389648438,16.030000686645508,16.100000381469727,16.270000457763672,30032824.0,16.270000457763672
2020-08-03,16.670000076293945,16.200000762939453,16.3799991607666,16.559999465942383,53426486.0,16.559999465942383
2020-08-04,18.219999313354492,16.610000610351562,16.610000610351562,18.100000381469727,125123501.0,18.100000381469727
2020-08-05,19.90999984741211,17.979999542236328,18.110000610351562,19.90999984741211,114606663.0,19.90999984741211
2020-08-06,20.850000381469727,19.100000381469727,20.309999465942383,19.889999389648438,92875503.0,19.889999389648438
2020-08-07,19.889999389648438,18.40999984741211,19.889999389648438,19.15999984741211,81811057.0,19.15999984741211
2020-08-10,19.799999237060547,18.93000030517578,19.219999313354492,19.479999542236328,42658127.0,19.479999542236328
2020-08-11,20.18000030517578,19.34000015258789,19.610000610351562,19.360000610351562,46419212.0,19.360000610351562
2020-08-12,19.600000381469727,18.799999237060547,19.209999084472656,19.059999465942383,48218300.0,19.059999465942383
2020-08-13,19.0,17.84000015258789,18.5,18.600000381469727,80511105.0,18.600000381469727
2020-08-14,19.329999923706055,18.299999237060547,18.780000686645508,18.850000381469727,48808398.0,18.850000381469727
2020-08-17,19.3700008392334,18.799999237060547,19.0,19.200000762939453,52168774.0,19.200000762939453
2020-08-18,19.520000457763672,18.940000534057617,19.200000762939453,19.25,50141066.0,19.25
2020-08-19,20.399999618530273,19.100000381469727,19.34000015258789,19.549999237060547,71177851.0,19.549999237060547
2020-08-20,19.780000686645508,18.889999389648438,19.40999984741211,19.100000381469727,34023536.0,19.100000381469727
2020-08-21,19.3700008392334,18.809999465942383,19.190000534057617,19.0,26497877.0,19.0
2020-08-24,19.399999618530273,18.75,18.850000381469727,19.079999923706055,29271943.0,19.079999923706055
2020-08-25,20.559999465942383,19.010000228881836,19.06999969482422,19.989999771118164,56029156.0,19.989999771118164
2020-08-26,20.239999771118164,19.479999542236328,20.030000686645508,19.700000762939453,33343202.0,19.700000762939453
2020-08-27,20.350000381469727,19.68000030517578,19.790000915527344,19.899999618530273,23896544.0,19.899999618530273
2020-08-28,20.290000915527344,19.739999771118164,19.889999389648438,20.200000762939453,26464189.0,20.200000762939453
2020-08-31,21.649999618530273,20.100000381469727,20.5,21.030000686645508,53373380.0,21.030000686645508
2020-09-01,21.15999984741211,20.719999313354492,20.950000762939453,20.969999313354492,25626191.0,20.969999313354492
2020-09-02,21.639999389648438,21.010000228881836,21.1200008392334,21.1299991607666,33632205.0,21.1299991607666
2020-09-03,21.34000015258789,20.239999771118164,21.09000015258789,20.34000015258789,31828642.0,20.34000015258789
2020-09-04,20.25,19.760000228881836,20.0,20.100000381469727,21495729.0,20.100000381469727
2020-09-07,20.079999923706055,19.049999237060547,20.0,19.360000610351562,40075330.0,19.360000610351562
2020-09-08,19.469999313354492,18.950000762939453,19.329999923706055,19.200000762939453,20249193.0,19.200000762939453
2020-09-09,19.079999923706055,18.31999969482422,18.700000762939453,18.700000762939453,30287017.0,18.700000762939453
2020-09-10,19.8799991607666,18.989999771118164,19.010000228881836,19.469999313354492,37001214.0,19.469999313354492
2020-09-11,19.719999313354492,19.030000686645508,19.719999313354492,19.229999542236328,17357330.0,19.229999542236328
2020-09-14,19.920000076293945,18.920000076293945,19.440000534057617,19.020000457763672,24885286.0,19.020000457763672
2020-09-15,19.559999465942383,18.950000762939453,19.010000228881836,19.299999237060547,17488250.0,19.299999237060547
2020-09-16,19.3799991607666,19.030000686645508,19.309999465942383,19.149999618530273,13959740.0,19.149999618530273
2020-09-17,19.709999084472656,19.190000534057617,19.270000457763672,19.3700008392334,19245903.0,19.3700008392334
2020-09-18,20.350000381469727,19.290000915527344,19.290000915527344,20.350000381469727,34276479.0,20.350000381469727
2020-09-21,20.530000686645508,20.1299991607666,20.350000381469727,20.389999389648438,20141305.0,20.389999389648438
2020-09-22,20.270000457763672,19.579999923706055,20.1299991607666,19.780000686645508,22774949.0,19.780000686645508
2020-09-23,19.959999084472656,18.899999618530273,19.81999969482422,19.280000686645508,30534672.0,19.280000686645508
2020-09-24,19.31999969482422,18.65999984741211,19.15999984741211,18.700000762939453,24720592.0,18.700000762939453
2020-09-25,19.100000381469727,18.5,18.799999237060547,18.6299991607666,18483190.0,18.6299991607666
2020-09-28,19.25,18.530000686645508,18.739999771118164,18.65999984741211,19766888.0,18.65999984741211
2020-09-29,19.0,18.579999923706055,18.780000686645508,18.959999084472656,16533559.0,18.959999084472656
2020-09-30,19.100000381469727,18.530000686645508,18.950000762939453,18.559999465942383,16875501.0,18.559999465942383
2020-10-09,19.15999984741211,18.610000610351562,18.889999389648438,19.079999923706055,23487838.0,19.079999923706055
2020-10-12,20.149999618530273,19.200000762939453,19.270000457763672,19.959999084472656,28176016.0,19.959999084472656
2020-10-13,20.959999084472656,19.719999313354492,19.81999969482422,20.84000015258789,30758393.0,20.84000015258789
2020-10-14,21.1299991607666,20.610000610351562,20.84000015258789,21.100000381469727,19988168.0,21.100000381469727
2020-10-15,21.239999771118164,20.489999771118164,21.100000381469727,20.520000457763672,20739521.0,20.520000457763672
2020-10-16,20.700000762939453,20.280000686645508,20.600000381469727,20.309999465942383,16661218.0,20.309999465942383
2020-10-19,21.09000015258789,20.290000915527344,20.56999969482422,20.31999969482422,21831596.0,20.31999969482422
2020-10-20,20.639999389648438,20.049999237060547,20.190000534057617,20.5,13824322.0,20.5
2020-10-21,20.450000762939453,20.059999465942383,20.299999237060547,20.06999969482422,15257895.0,20.06999969482422
2020-10-22,20.15999984741211,19.200000762939453,20.059999465942383,19.479999542236328,24745647.0,19.479999542236328
2020-10-23,19.850000381469727,19.280000686645508,19.559999465942383,19.540000915527344,17657732.0,19.540000915527344
2020-10-26,19.780000686645508,18.850000381469727,19.309999465942383,19.600000381469727,18398146.0,19.600000381469727
2020-10-27,19.75,18.950000762939453,19.6299991607666,19.030000686645508,16601761.0,19.030000686645508