Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.093830108642578,3.8172800540924072,3.8370399475097656,3.906169891357422,68780714.0,3.2828688621520996
2010-01-05,4.0395097732543945,3.8617300987243652,3.89136004447937,3.970370054244995,41336652.0,3.336825132369995
2010-01-06,4.153090000152588,3.985189914703369,3.985189914703369,4.0987701416015625,49171745.0,3.4447367191314697
2010-01-07,4.123459815979004,3.935800075531006,4.0691399574279785,3.9753100872039795,33802105.0,3.3409767150878906
2010-01-08,4.360489845275879,3.8814799785614014,3.9753100872039795,4.271599769592285,63671094.0,3.5899877548217773
2010-01-11,4.488890171051025,4.172840118408203,4.301229953765869,4.375309944152832,61565262.0,3.677149772644043
2010-01-12,4.444439888000488,4.202469825744629,4.345680236816406,4.330860137939453,39998196.0,3.6397924423217773
2010-01-13,4.296299934387207,4.0987701416015625,4.172840118408203,4.172840118408203,32253097.0,3.5069870948791504
2010-01-14,4.281479835510254,4.138269901275635,4.138269901275635,4.241980075836182,22293922.0,3.5650949478149414
2010-01-15,4.2765398025512695,4.192590236663818,4.246910095214844,4.212349891662598,15443805.0,3.5401926040649414
2010-01-18,4.266670227050781,4.167900085449219,4.167900085449219,4.246910095214844,18593255.0,3.5692379474639893
2010-01-19,4.400000095367432,4.172840118408203,4.271599769592285,4.330860137939453,36862315.0,3.6397924423217773
2010-01-20,4.543210029602051,4.2765398025512695,4.281479835510254,4.340740203857422,58167338.0,3.6480956077575684
2010-01-21,4.518519878387451,4.266670227050781,4.434569835662842,4.2765398025512695,44818986.0,3.59414005279541
2010-01-22,4.202469825744629,3.9407401084899902,4.167900085449219,4.0246901512146,34001480.0,3.382477283477783
2010-01-25,4.034570217132568,3.9111099243164062,4.0,3.935800075531006,14107473.0,3.3077712059020996
2010-01-26,3.985189914703369,3.8320999145507812,3.9259300231933594,3.8617300987243652,15346236.0,3.24552059173584
2010-01-27,3.9555599689483643,3.7925899028778076,3.8617300987243652,3.8617300987243652,11653529.0,3.24552059173584
2010-01-28,3.9555599689483643,3.8024699687957764,3.8617300987243652,3.9407401084899902,11226384.0,3.311923027038574
2010-01-29,4.0691399574279785,3.9160499572753906,3.95061993598938,3.9802498817443848,14251493.0,3.3451285362243652
2010-02-01,4.172840118408203,3.935800075531006,4.0,4.167900085449219,23154320.0,3.502835988998413
2010-02-02,4.286419868469238,4.074069976806641,4.1975297927856445,4.0987701416015625,30174754.0,3.4447367191314697
2010-02-03,4.192590236663818,3.827159881591797,4.0987701416015625,4.138269901275635,28245604.0,3.477933645248413
2010-02-04,4.533329963684082,4.044439792633057,4.138269901275635,4.380249977111816,60931642.0,3.6813013553619385
2010-02-05,4.775310039520264,4.212349891662598,4.237040042877197,4.508639812469482,106732621.0,3.789203405380249
2010-02-08,4.454319953918457,4.1975297927856445,4.385190010070801,4.296299934387207,42183606.0,3.6107468605041504
2010-02-09,4.562960147857666,4.246910095214844,4.251850128173828,4.370369911193848,42466114.0,3.6729979515075684
2010-02-10,4.444439888000488,4.251850128173828,4.370369911193848,4.3061699867248535,24520211.0,3.619042158126831
2010-02-11,4.3358001708984375,4.074069976806641,4.311110019683838,4.0987701416015625,30072935.0,3.4447367191314697
2010-02-12,4.187650203704834,4.064199924468994,4.123459815979004,4.1481499671936035,12217848.0,3.486237049102783
2010-02-22,4.296299934387207,4.0987701416015625,4.138269901275635,4.241980075836182,20710277.0,3.5650949478149414
2010-02-23,4.666669845581055,4.266670227050781,4.271599769592285,4.666669845581055,61054492.0,3.922017812728882
2010-02-24,4.977779865264893,4.691359996795654,4.7901201248168945,4.765429973602295,109699274.0,4.005018711090088
2010-02-25,5.051849842071533,4.671599864959717,4.68641996383667,4.933330059051514,91554755.0,4.146127223968506
2010-02-26,5.234570026397705,4.804940223693848,4.913579940795898,5.007410049438477,90048615.0,4.208386421203613
2010-03-01,5.249380111694336,4.938270092010498,5.051849842071533,5.081480026245117,81645324.0,4.2706379890441895
2010-03-02,5.066669940948486,4.849380016326904,5.017280101776123,4.893829822540283,56431859.0,4.112929344177246
2010-03-03,4.967899799346924,4.814809799194336,4.879010200500488,4.923460006713867,45148024.0,4.137832164764404
2010-03-04,4.923460006713867,4.558020114898682,4.918519973754883,4.6024699211120605,53906351.0,3.868062734603882
2010-03-05,4.725930213928223,4.56790018081665,4.617280006408691,4.68641996383667,31869499.0,3.9386160373687744
2010-03-08,4.750619888305664,4.656789779663086,4.676539897918701,4.735799789428711,26039475.0,3.980116128921509
2010-03-09,4.81974983215332,4.671599864959717,4.740739822387695,4.7111101150512695,27836809.0,3.9593658447265625
2010-03-10,4.7604899406433105,4.562960147857666,4.691359996795654,4.6321001052856445,22695352.0,3.8929643630981445
2010-03-11,4.66172981262207,4.488890171051025,4.62716007232666,4.513579845428467,23629859.0,3.79335618019104
2010-03-12,4.607409954071045,4.49383020401001,4.548150062561035,4.513579845428467,15766942.0,3.79335618019104
2010-03-15,4.592589855194092,4.474070072174072,4.5234599113464355,4.587649822235107,16902999.0,3.855607032775879
2010-03-16,4.597529888153076,4.474070072174072,4.582719802856445,4.56790018081665,15577825.0,3.839008331298828
2010-03-17,4.74567985534668,4.558020114898682,4.558020114898682,4.7111101150512695,29458168.0,3.9593658447265625
2010-03-18,4.814809799194336,4.696300029754639,4.716050148010254,4.74567985534668,31624845.0,3.9884204864501953
2010-03-19,4.804940223693848,4.641980171203613,4.7901201248168945,4.6814799308776855,27232415.0,3.9344642162323
2010-03-22,4.770370006561279,4.6024699211120605,4.740739822387695,4.7111101150512695,21027499.0,3.9593658447265625
2010-03-23,4.720990180969238,4.62716007232666,4.691359996795654,4.65185022354126,15557875.0,3.9095633029937744
2010-03-24,4.7901201248168945,4.646910190582275,4.66172981262207,4.780250072479248,31764701.0,4.017474174499512
2010-03-25,4.780250072479248,4.558020114898682,4.770370006561279,4.587649822235107,25812868.0,3.855607032775879
2010-03-26,4.6321001052856445,4.483950138092041,4.577779769897461,4.597529888153076,18823436.0,3.86391019821167
2010-03-29,4.66172981262207,4.5234599113464355,4.597529888153076,4.5530900955200195,18810183.0,3.826561689376831
2010-03-30,4.607409954071045,4.518519878387451,4.597529888153076,4.597529888153076,17096836.0,3.86391019821167
2010-03-31,4.607409954071045,4.518519878387451,4.6024699211120605,4.548150062561035,18559856.0,3.8224098682403564
2010-04-01,4.750619888305664,4.582719802856445,4.592589855194092,4.740739822387695,42714245.0,3.9842679500579834
2010-04-02,4.7901201248168945,4.691359996795654,4.740739822387695,4.740739822387695,25920424.0,3.9842679500579834
2010-04-06,4.7901201248168945,4.696300029754639,4.740739822387695,4.780250072479248,23095528.0,4.017474174499512
2010-04-07,4.765429973602295,4.7111101150512695,4.7604899406433105,4.735799789428711,13410852.0,3.980116128921509
2010-04-08,4.740739822387695,4.617280006408691,4.730860233306885,4.6321001052856445,21184821.0,3.8929643630981445
2010-04-09,4.691359996795654,4.617280006408691,4.641980171203613,4.68641996383667,14294860.0,3.9386160373687744
2010-04-12,4.716050148010254,4.533329963684082,4.6814799308776855,4.577779769897461,34218929.0,3.8473119735717773
2010-04-13,4.6321001052856445,4.474070072174072,4.577779769897461,4.558020114898682,18440918.0,3.830704927444458
2010-04-14,4.637040138244629,4.508639812469482,4.538269996643066,4.6321001052856445,15293349.0,3.8929643630981445
2010-04-15,4.66172981262207,4.533329963684082,4.622220039367676,4.562960147857666,13198813.0,3.8348567485809326
2010-04-16,4.607409954071045,4.503699779510498,4.543210029602051,4.562960147857666,9307909.0,3.8348567485809326
2010-04-19,4.5530900955200195,4.21727991104126,4.5530900955200195,4.2567901611328125,20758316.0,3.5775413513183594
2010-04-20,4.296299934387207,4.064199924468994,4.2567901611328125,4.167900085449219,16995793.0,3.502835988998413
2010-04-21,4.246910095214844,4.13332986831665,4.1777801513671875,4.241980075836182,16608591.0,3.5650949478149414
2010-04-22,4.241980075836182,4.103700160980225,4.241980075836182,4.202469825744629,16227245.0,3.5318892002105713
2010-04-23,4.212349891662598,4.074069976806641,4.1777801513671875,4.123459815979004,18086345.0,3.465487003326416
2010-04-26,4.167900085449219,4.0987701416015625,4.0987701416015625,4.1481499671936035,10097333.0,3.486237049102783
2010-04-27,4.15802001953125,3.9407401084899902,4.15802001953125,4.0,13846003.0,3.361727237701416
2010-04-28,4.019750118255615,3.9012300968170166,3.95061993598938,3.9753100872039795,9463327.0,3.3409767150878906
2010-04-29,4.064199924468994,3.8617300987243652,4.049379825592041,3.8715999126434326,9239427.0,3.2538156509399414
2010-04-30,3.8864200115203857,3.777780055999756,3.8715999126434326,3.8024699687957764,8475972.0,3.195716619491577
2010-05-04,3.8024699687957764,3.6790099143981934,3.6790099143981934,3.7530899047851562,10275958.0,3.1542160511016846
2010-05-05,3.9012300968170166,3.698770046234131,3.698770046234131,3.89136004447937,16702654.0,3.2704226970672607
2010-05-06,3.9604899883270264,3.7135798931121826,3.89136004447937,3.767899990081787,15638241.0,3.1666626930236816
2010-05-07,3.812350034713745,3.654320001602173,3.6938300132751465,3.7086400985717773,8476014.0,3.116859197616577
2010-05-10,3.767899990081787,3.6197500228881836,3.6938300132751465,3.7432100772857666,7444846.0,3.1459124088287354
2010-05-11,3.8666698932647705,3.6642000675201416,3.827159881591797,3.688889980316162,14536722.0,3.1002602577209473
2010-05-12,3.7728400230407715,3.654320001602173,3.688889980316162,3.7530899047851562,11377096.0,3.1542160511016846
2010-05-13,3.8024699687957764,3.609879970550537,3.767899990081787,3.7925899028778076,12647751.0,3.187413454055786
2010-05-14,3.8617300987243652,3.7086400985717773,3.7530899047851562,3.84197998046875,15894065.0,3.228921890258789
2010-05-17,3.84197998046875,3.545680046081543,3.7827200889587402,3.5555601119995117,13774429.0,2.988206148147583
2010-05-18,3.595060110092163,3.3678998947143555,3.545680046081543,3.5209898948669434,12687887.0,2.9591517448425293
2010-05-19,3.545680046081543,3.4419798851013184,3.496299982070923,3.4617300033569336,7356736.0,2.9093477725982666
2010-05-20,3.4814798831939697,3.2444400787353516,3.4321000576019287,3.283950090408325,10904358.0,2.7599363327026367
2010-05-21,3.37283992767334,3.111109972000122,3.160490036010742,3.3530900478363037,13361580.0,2.8180432319641113
2010-05-24,3.5259299278259277,3.358020067214966,3.3827199935913086,3.5111100673675537,17017341.0,2.950848340988159
2010-05-25,3.4913599491119385,3.4321000576019287,3.4321000576019287,3.451849937438965,12113224.0,2.9010443687438965
2010-05-26,3.4913599491119385,3.407409906387329,3.407409906387329,3.437040090560913,6299016.0,2.8885974884033203
2010-05-27,3.545680046081543,3.407409906387329,3.437040090560913,3.5259299278259277,12919113.0,2.963303327560425
2010-05-28,3.5604898929595947,3.4814798831939697,3.545680046081543,3.545680046081543,11501875.0,2.9799020290374756
2010-05-31,3.6642000675201416,3.486419916152954,3.5604898929595947,3.4913599491119385,16194427.0,2.9342496395111084
2010-06-01,3.4617300033569336,3.333329916000366,3.42221999168396,3.3827199935913086,12903821.0,2.8429455757141113
2010-06-02,3.4172799587249756,3.2888898849487305,3.37283992767334,3.4123499393463135,8035729.0,2.867847204208374
2010-06-03,3.466670036315918,3.3678998947143555,3.4321000576019287,3.407409906387329,8311730.0,2.8636956214904785
2010-06-04,3.3975300788879395,3.3185200691223145,3.377779960632324,3.3827199935913086,4216362.0,2.8429455757141113
2010-06-07,3.407409906387329,3.283950090408325,3.3086400032043457,3.36296010017395,5897140.0,2.826338529586792
2010-06-08,3.3876500129699707,3.3185200691223145,3.37283992767334,3.3382699489593506,6060465.0,2.8055882453918457
2010-06-09,3.4321000576019287,3.3481500148773193,3.358020067214966,3.4271600246429443,17189294.0,2.88029408454895
2010-06-10,3.4271600246429443,3.4271600246429443,3.4271600246429443,3.4271600246429443,0.0,2.88029408454895
2010-06-11,3.496299982070923,3.4172799587249756,3.466670036315918,3.42221999168396,9836565.0,2.8761425018310547
2010-06-17,3.466670036315918,3.392590045928955,3.437040090560913,3.3975300788879395,7954721.0,2.8553924560546875
2010-06-18,3.4172799587249756,3.2592599391937256,3.3827199935913086,3.279010057449341,7970281.0,2.755784034729004
2010-06-21,3.47160005569458,3.2444400787353516,3.3036999702453613,3.4419798851013184,10993764.0,2.892749309539795
2010-06-22,3.47160005569458,3.407409906387329,3.4172799587249756,3.456789970397949,8887101.0,2.905196189880371
2010-06-23,3.4814798831939697,3.3827199935913086,3.407409906387329,3.4123499393463135,5890488.0,2.867847204208374
2010-06-24,3.4617300033569336,3.3876500129699707,3.3876500129699707,3.4123499393463135,4197256.0,2.867847204208374
2010-06-25,3.4271600246429443,3.3086400032043457,3.3827199935913086,3.333329916000366,6190526.0,2.801436424255371
2010-06-28,3.333329916000366,3.333329916000366,3.333329916000366,3.333329916000366,0.0,2.801436424255371
2010-06-29,3.3481500148773193,3.111109972000122,3.3036999702453613,3.125930070877075,8879332.0,2.6271307468414307
2010-06-30,3.1357998847961426,3.0518500804901123,3.111109972000122,3.111109972000122,6071981.0,2.614675283432007
2010-07-01,3.1506199836730957,3.0715999603271484,3.111109972000122,3.091360092163086,3265363.0,2.5980772972106934
2010-07-02,3.076539993286133,2.874069929122925,3.076539993286133,2.987649917602539,4762310.0,2.5776209831237793
2010-07-05,2.9629600048065186,2.888890027999878,2.9629600048065186,2.9432098865509033,3575004.0,2.5392799377441406
2010-07-06,3.111109972000122,2.923460006713867,2.9432098865509033,3.1012299060821533,14953352.0,2.6756131649017334
2010-07-07,3.125930070877075,3.041980028152466,3.1012299060821533,3.0864200592041016,8463812.0,2.6628360748291016
2010-07-08,3.120990037918091,3.041980028152466,3.111109972000122,3.0715999603271484,5055907.0,2.6500494480133057
2010-07-09,3.1506199836730957,3.0567901134490967,3.096299886703491,3.1456799507141113,14757477.0,2.7139625549316406
2010-07-12,3.234570026397705,3.120990037918091,3.140739917755127,3.160490036010742,10791092.0,2.7267403602600098
2010-07-13,3.1357998847961426,3.0518500804901123,3.1357998847961426,3.091360092163086,7847369.0,2.667097806930542
2010-07-14,3.160490036010742,3.081480026245117,3.091360092163086,3.1308600902557373,7470533.0,2.7011771202087402
2010-07-15,3.298769950866699,3.120990037918091,3.1456799507141113,3.2246899604797363,27200005.0,2.7821292877197266
2010-07-16,3.219749927520752,3.111109972000122,3.170370101928711,3.2049400806427,9889900.0,2.765089988708496
2010-07-19,3.283950090408325,3.1456799507141113,3.1654300689697266,3.279010057449341,13730869.0,2.8289942741394043
2010-07-20,3.3827199935913086,3.2592599391937256,3.279010057449341,3.3382699489593506,16900551.0,2.8801217079162598
2010-07-21,3.3876500129699707,3.2888898849487305,3.3481500148773193,3.31358003616333,12284568.0,2.8588199615478516
2010-07-22,3.5061700344085693,3.293829917907715,3.3086400032043457,3.4913599491119385,26119151.0,3.0122013092041016
2010-07-23,3.595060110092163,3.3876500129699707,3.4765400886535645,3.5506200790405273,29816159.0,3.063328266143799
2010-07-26,3.644439935684204,3.4814798831939697,3.545680046081543,3.565429925918579,20024833.0,3.076105833053589
2010-07-27,3.674069881439209,3.486419916152954,3.575309991836548,3.5555601119995117,34966814.0,3.0675904750823975
2010-07-28,3.6296300888061523,3.4913599491119385,3.575309991836548,3.565429925918579,30810934.0,3.076105833053589
2010-07-29,3.5802500247955322,3.501230001449585,3.565429925918579,3.5506200790405273,21225190.0,3.063328266143799
2010-07-30,3.5604898929595947,3.501230001449585,3.5506200790405273,3.5506200790405273,12226616.0,3.063328266143799
2010-08-02,3.6197500228881836,3.5209898948669434,3.5407400131225586,3.5999999046325684,21193278.0,3.105931043624878
2010-08-03,3.609879970550537,3.47160005569458,3.6049399375915527,3.4913599491119385,16681535.0,3.0122013092041016
2010-08-04,3.516050100326538,3.392590045928955,3.47160005569458,3.4765400886535645,16354014.0,2.999415159225464
2010-08-05,3.5061700344085693,3.4271600246429443,3.4617300033569336,3.466670036315918,10263678.0,2.9908998012542725
2010-08-06,3.5506200790405273,3.4271600246429443,3.4765400886535645,3.545680046081543,14463214.0,3.0590660572052
2010-08-09,3.644439935684204,3.5506200790405273,3.595060110092163,3.595060110092163,17902183.0,3.1016697883605957
2010-08-10,3.6345698833465576,3.4321000576019287,3.595060110092163,3.4469099044799805,15823601.0,2.9738516807556152
2010-08-11,3.4913599491119385,3.4123499393463135,3.4123499393463135,3.4617300033569336,7430863.0,2.986637592315674
2010-08-12,3.466670036315918,3.36296010017395,3.437040090560913,3.3876500129699707,10039160.0,2.922724485397339
2010-08-13,3.7283899784088135,3.703700065612793,3.703700065612793,3.7283899784088135,29146561.0,3.216701030731201
2010-08-16,4.103700160980225,3.856790065765381,3.9604899883270264,4.103700160980225,120048150.0,3.5405030250549316
2010-08-17,4.182720184326172,4.0246901512146,4.1481499671936035,4.083950042724609,92860767.0,3.523463249206543
2010-08-18,4.0691399574279785,3.9654300212860107,4.049379825592041,4.029630184173584,50197529.0,3.4765982627868652
2010-08-19,4.0395097732543945,3.9111099243164062,4.029630184173584,3.95061993598938,42081704.0,3.4084317684173584
2010-08-20,3.9802498817443848,3.876539945602417,3.9012300968170166,3.89136004447937,34585101.0,3.357304811477661
2010-08-23,4.074069976806641,3.8617300987243652,3.8617300987243652,4.054319858551025,60678867.0,3.4978995323181152
2010-08-24,4.034570217132568,3.9012300968170166,4.0,3.9901199340820312,27790730.0,3.4425106048583984
2010-08-25,3.9604899883270264,3.777780055999756,3.9555599689483643,3.7925899028778076,26118487.0,3.272090196609497
2010-08-26,3.8518500328063965,3.777780055999756,3.7925899028778076,3.827159881591797,12437194.0,3.3019158840179443
2010-08-27,3.856790065765381,3.7925899028778076,3.7925899028778076,3.8518500328063965,10918428.0,3.3232171535491943
2010-08-30,3.89136004447937,3.812350034713745,3.8617300987243652,3.8864200115203857,19551590.0,3.3530426025390625
2010-08-31,3.8666698932647705,3.777780055999756,3.8666698932647705,3.8617300987243652,22125213.0,3.3317413330078125
2010-09-01,4.0246901512146,3.8222200870513916,3.846909999847412,3.9012300968170166,34491147.0,3.3658206462860107
2010-09-02,3.9802498817443848,3.846909999847412,3.935800075531006,3.970370054244995,25477631.0,3.425471544265747
2010-09-03,4.0,3.876539945602417,3.9802498817443848,3.920989990234375,20556875.0,3.382868528366089
2010-09-06,3.95061993598938,3.8518500328063965,3.920989990234375,3.9012300968170166,16434479.0,3.3658206462860107
2010-09-07,3.970370054244995,3.876539945602417,3.9012300968170166,3.9654300212860107,18680046.0,3.4212095737457275
2010-09-08,3.9407401084899902,3.8864200115203857,3.935800075531006,3.920989990234375,16470617.0,3.382868528366089
2010-09-09,3.9407401084899902,3.7925899028778076,3.9259300231933594,3.8172800540924072,22454523.0,3.293391704559326
2010-09-10,3.84197998046875,3.7283899784088135,3.8024699687957764,3.8320999145507812,13652722.0,3.3061773777008057
2010-09-13,3.906169891357422,3.8172800540924072,3.827159881591797,3.876539945602417,13664943.0,3.3445188999176025
2010-09-14,3.9753100872039795,3.8963000774383545,3.9012300968170166,3.9160499572753906,19546467.0,3.3786063194274902
2010-09-15,3.9160499572753906,3.812350034713745,3.8814799785614014,3.8172800540924072,12377835.0,3.293391704559326
2010-09-16,4.019750118255615,3.8222200870513916,3.8814799785614014,3.8814799785614014,24276235.0,3.348780632019043
2010-09-17,4.083950042724609,3.9259300231933594,3.9555599689483643,4.044439792633057,56826756.0,3.4893758296966553
2010-09-20,4.0246901512146,3.827159881591797,4.0246901512146,3.84197998046875,29463933.0,3.314701557159424
2010-09-21,3.8666698932647705,3.7629599571228027,3.8518500328063965,3.777780055999756,12160192.0,3.259312391281128
2010-09-27,3.8666698932647705,3.7530899047851562,3.7925899028778076,3.8370399475097656,10540889.0,3.310439348220825
2010-09-28,3.9802498817443848,3.8074100017547607,3.8074100017547607,3.8963000774383545,17044701.0,3.361567258834839
2010-09-29,3.8963000774383545,3.8963000774383545,3.8963000774383545,3.8963000774383545,0.0,3.361567258834839
2010-09-30,3.8617300987243652,3.7580199241638184,3.8617300987243652,3.846909999847412,23532851.0,3.318955421447754
2010-10-08,3.985189914703369,3.8617300987243652,3.8617300987243652,3.906169891357422,18983059.0,3.370081901550293
2010-10-11,4.054319858551025,3.8963000774383545,3.9111099243164062,3.985189914703369,35673968.0,3.4382574558258057
2010-10-12,4.246910095214844,3.95061993598938,3.970370054244995,4.1975297927856445,49230600.0,3.621455192565918
2010-10-13,4.182720184326172,4.044439792633057,4.1481499671936035,4.13332986831665,32311844.0,3.5660667419433594
2010-10-14,4.0691399574279785,3.95061993598938,4.05925989151001,3.9604899883270264,27858705.0,3.41694712638855
2010-10-15,4.054319858551025,3.9160499572753906,3.9308600425720215,4.014810085296631,24515341.0,3.4638125896453857
2010-10-18,4.162960052490234,3.9456799030303955,4.029630184173584,4.103700160980225,34536368.0,3.5405030250549316
2010-10-19,4.13332986831665,4.014810085296631,4.088890075683594,4.128389835357666,24353736.0,3.5618038177490234
2010-10-20,4.088890075683594,3.9654300212860107,4.05925989151001,4.019750118255615,25089696.0,3.4680745601654053
2010-10-21,4.044439792633057,3.9654300212860107,4.0246901512146,4.004940032958984,16500638.0,3.4552969932556152
2010-10-22,4.064199924468994,4.0,4.019750118255615,4.0395097732543945,18536905.0,3.4851224422454834
2010-10-25,4.088890075683594,3.9901199340820312,4.0395097732543945,4.083950042724609,28642901.0,3.523463249206543
2010-10-26,4.162960052490234,4.05925989151001,4.113580226898193,4.153090000152588,32880276.0,3.5831143856048584
2010-10-27,4.13332986831665,4.009880065917969,4.128389835357666,4.014810085296631,23621968.0,3.4638125896453857
2010-10-28,4.093830108642578,4.009880065917969,4.029630184173584,4.088890075683594,13748890.0,3.5277256965637207
2010-10-29,4.093830108642578,4.009880065917969,4.029630184173584,4.049379825592041,18336618.0,3.4936375617980957
2010-11-01,4.113580226898193,4.009880065917969,4.083950042724609,4.103700160980225,25462067.0,3.5405030250549316
2010-11-02,4.182720184326172,4.079010009765625,4.103700160980225,4.093830108642578,31020949.0,3.531987428665161
2010-11-03,4.370369911193848,4.0987701416015625,4.207409858703613,4.1185197830200195,38974813.0,3.553288698196411
2010-11-04,4.1975297927856445,4.029630184173584,4.1481499671936035,4.1481499671936035,23879874.0,3.578852415084839
2010-11-05,4.261730194091797,4.128389835357666,4.1481499671936035,4.246910095214844,36289578.0,3.6640584468841553
2010-11-08,4.360489845275879,4.207409858703613,4.261730194091797,4.345680236816406,40470746.0,3.7492733001708984
2010-11-09,4.395060062408447,4.241980075836182,4.350619792938232,4.320990085601807,28655170.0,3.7279717922210693
2010-11-10,4.483950138092041,4.3061699867248535,4.320990085601807,4.340740203857422,33184785.0,3.745011329650879
2010-11-11,4.325930118560791,4.192590236663818,4.311110019683838,4.1975297927856445,30386956.0,3.621455192565918
2010-11-12,4.232100009918213,3.7827200889587402,4.172840118408203,3.827159881591797,31701270.0,3.3019158840179443
2010-11-15,3.9407401084899902,3.777780055999756,3.8814799785614014,3.8814799785614014,17043445.0,3.348780632019043
2010-11-16,3.935800075531006,3.7580199241638184,3.9111099243164062,3.812350034713745,16041293.0,3.289138078689575
2010-11-17,3.8172800540924072,3.5851900577545166,3.7827200889587402,3.6345698833465576,12092913.0,3.135756731033325
2010-11-18,3.718519926071167,3.6345698833465576,3.669140100479126,3.698770046234131,7663483.0,3.1911463737487793
2010-11-19,3.8074100017547607,3.688889980316162,3.703700065612793,3.8074100017547607,14022765.0,3.2848761081695557
2010-11-22,4.13332986831665,3.7530899047851562,3.7629599571228027,4.083950042724609,34604758.0,3.523463249206543
2010-11-23,4.1481499671936035,3.9012300968170166,4.049379825592041,4.004940032958984,37229840.0,3.4552969932556152
2010-11-24,4.192590236663818,3.970370054244995,3.9802498817443848,4.049379825592041,20781296.0,3.4936375617980957
2010-11-25,4.049379825592041,3.9654300212860107,4.0395097732543945,4.019750118255615,17011406.0,3.4680745601654053
2010-11-26,4.0395097732543945,3.9308600425720215,4.0,3.9407401084899902,11459311.0,3.3999075889587402
2010-11-29,3.9604899883270264,3.846909999847412,3.9456799030303955,3.89136004447937,10987628.0,3.357304811477661
2010-11-30,3.8963000774383545,3.614809989929199,3.8963000774383545,3.718519926071167,14868069.0,3.2081854343414307
2010-12-01,3.7827200889587402,3.688889980316162,3.733330011367798,3.777780055999756,6988528.0,3.259312391281128
2010-12-02,3.846909999847412,3.767899990081787,3.8172800540924072,3.7827200889587402,8201971.0,3.2635746002197266
2010-12-03,3.7876501083374023,3.6790099143981934,3.7827200889587402,3.7382700443267822,6882902.0,3.2252249717712402
2010-12-06,3.7580199241638184,3.644439935684204,3.7530899047851562,3.698770046234131,5603133.0,3.1911463737487793
2010-12-07,3.7234599590301514,3.609879970550537,3.6938300132751465,3.7086400985717773,6552732.0,3.1996614933013916
2010-12-08,3.7432100772857666,3.674069881439209,3.7086400985717773,3.688889980316162,5049593.0,3.182621955871582
2010-12-09,3.698770046234131,3.5851900577545166,3.644439935684204,3.6049399375915527,4950155.0,3.1101932525634766
2010-12-10,3.654320001602173,3.575309991836548,3.5901200771331787,3.6345698833465576,3635999.0,3.135756731033325
2010-12-13,3.7382700443267822,3.6345698833465576,3.654320001602173,3.733330011367798,6673861.0,3.2209630012512207
2010-12-14,3.7728400230407715,3.718519926071167,3.7382700443267822,3.767899990081787,7367912.0,3.250788450241089
2010-12-15,3.7827200889587402,3.7135798931121826,3.7432100772857666,3.733330011367798,6910697.0,3.2209630012512207
2010-12-16,3.7728400230407715,3.7135798931121826,3.748150110244751,3.718519926071167,4963925.0,3.2081854343414307
2010-12-17,3.748150110244751,3.698770046234131,3.7135798931121826,3.7382700443267822,4445861.0,3.2252249717712402
2010-12-20,3.7382700443267822,3.7382700443267822,3.7382700443267822,3.7382700443267822,0.0,3.2252249717712402
2010-12-21,3.733330011367798,3.609879970550537,3.7086400985717773,3.7283899784088135,10234488.0,3.216701030731201
2010-12-22,3.7283899784088135,3.6296300888061523,3.7234599590301514,3.654320001602173,7985972.0,3.1527960300445557
2010-12-23,4.019750118255615,3.812350034713745,3.9012300968170166,3.827159881591797,43646091.0,3.3019158840179443
2010-12-24,3.8172800540924072,3.639509916305542,3.7530899047851562,3.669140100479126,20900252.0,3.1655824184417725
2010-12-27,3.7925899028778076,3.5851900577545166,3.688889980316162,3.614809989929199,11861207.0,3.118709087371826
2010-12-28,3.7382700443267822,3.53085994720459,3.595060110092163,3.624690055847168,8392929.0,3.127232789993286
2010-12-29,3.718519926071167,3.5506200790405273,3.614809989929199,3.6049399375915527,6938112.0,3.1101932525634766
2010-12-30,3.614809989929199,3.5506200790405273,3.609879970550537,3.5851900577545166,5627501.0,3.093153953552246
2010-12-31,3.6296300888061523,3.5901200771331787,3.595060110092163,3.614809989929199,5465188.0,3.118709087371826
2011-01-04,3.718519926071167,3.624690055847168,3.639509916305542,3.7135798931121826,9529103.0,3.203923463821411
2011-01-05,3.733330011367798,3.6642000675201416,3.703700065612793,3.718519926071167,7836169.0,3.2081854343414307
2011-01-06,3.7283899784088135,3.6592600345611572,3.7086400985717773,3.6938300132751465,6393282.0,3.1868836879730225
2011-01-07,3.718519926071167,3.6592600345611572,3.6790099143981934,3.688889980316162,6186671.0,3.182621955871582
2011-01-10,3.7530899047851562,3.6642000675201416,3.7135798931121826,3.6839499473571777,6993404.0,3.1783599853515625
2011-01-11,3.6839499473571777,3.5999999046325684,3.644439935684204,3.639509916305542,4957249.0,3.140018939971924
2011-01-12,3.669140100479126,3.609879970550537,3.639509916305542,3.654320001602173,3681817.0,3.1527960300445557
2011-01-13,3.654320001602173,3.614809989929199,3.654320001602173,3.6296300888061523,3910925.0,3.131495237350464
2011-01-14,3.644439935684204,3.545680046081543,3.644439935684204,3.5555601119995117,4750599.0,3.0675904750823975
2011-01-17,3.5555601119995117,3.3678998947143555,3.545680046081543,3.3827199935913086,6552293.0,2.918471336364746
2011-01-18,3.42221999168396,3.3382699489593506,3.358020067214966,3.392590045928955,3091584.0,2.9269866943359375
2011-01-19,3.451849937438965,3.36296010017395,3.407409906387329,3.4469099044799805,3859790.0,2.9738516807556152
2011-01-20,3.4419798851013184,3.279010057449341,3.4419798851013184,3.283950090408325,5858809.0,2.833256483078003
2011-01-21,3.3827199935913086,3.279010057449341,3.3086400032043457,3.36296010017395,4015559.0,2.901423215866089
2011-01-24,3.3827199935913086,3.3086400032043457,3.36296010017395,3.323460102081299,2756940.0,2.867344379425049
2011-01-25,3.3530900478363037,3.2592599391937256,3.3530900478363037,3.283950090408325,3282381.0,2.833256483078003
2011-01-26,3.333329916000366,3.293829917907715,3.3036999702453613,3.323460102081299,1889845.0,2.867344379425049
2011-01-27,3.377779960632324,3.293829917907715,3.31358003616333,3.36296010017395,4254215.0,2.901423215866089
2011-01-28,3.3975300788879395,3.358020067214966,3.37283992767334,3.3975300788879395,2827955.0,2.931248903274536
2011-01-31,3.456789970397949,3.3827199935913086,3.3827199935913086,3.451849937438965,4444239.0,2.9781134128570557
2011-02-01,3.486419916152954,3.437040090560913,3.451849937438965,3.466670036315918,3261516.0,2.9908998012542725
2011-02-09,3.47160005569458,3.3975300788879395,3.4469099044799805,3.407409906387329,3486758.0,2.939772605895996
2011-02-10,3.466670036315918,3.36296010017395,3.3876500129699707,3.4617300033569336,5800542.0,2.986637592315674
2011-02-11,3.5111100673675537,3.451849937438965,3.4617300033569336,3.4913599491119385,5845634.0,3.0122013092041016
2011-02-14,3.639509916305542,3.545680046081543,3.545680046081543,3.5999999046325684,14197300.0,3.105931043624878
2011-02-15,3.639509916305542,3.565429925918579,3.6296300888061523,3.5901200771331787,9205332.0,3.097407341003418
2011-02-16,3.6296300888061523,3.5407400131225586,3.5901200771331787,3.6197500228881836,9067432.0,3.1229705810546875
2011-02-17,3.644439935684204,3.545680046081543,3.644439935684204,3.5851900577545166,9962002.0,3.093153953552246
2011-02-18,3.575309991836548,3.53085994720459,3.575309991836548,3.535799980163574,6119702.0,3.050542116165161
2011-02-21,3.5851900577545166,3.5111100673675537,3.516050100326538,3.5851900577545166,5581888.0,3.093153953552246
2011-02-22,3.5802500247955322,3.486419916152954,3.5802500247955322,3.486419916152954,7542497.0,3.007939100265503
2011-02-23,3.516050100326538,3.47160005569458,3.486419916152954,3.5061700344085693,6443969.0,3.0249788761138916
2011-02-24,3.5703699588775635,3.4913599491119385,3.5061700344085693,3.565429925918579,7447786.0,3.076105833053589
2011-02-25,3.595060110092163,3.53085994720459,3.565429925918579,3.5851900577545166,7097086.0,3.093153953552246
2011-02-28,3.644439935684204,3.565429925918579,3.5851900577545166,3.6296300888061523,7944942.0,3.131495237350464
2011-03-01,3.7135798931121826,3.609879970550537,3.644439935684204,3.669140100479126,19131170.0,3.1655824184417725
2011-03-02,3.669140100479126,3.6049399375915527,3.6493799686431885,3.6493799686431885,9637516.0,3.1485342979431152
2011-03-03,3.7382700443267822,3.6642000675201416,3.6642000675201416,3.6839499473571777,18747924.0,3.1783599853515625
2011-03-04,3.797529935836792,3.6592600345611572,3.688889980316162,3.767899990081787,17983468.0,3.250788450241089
2011-03-07,3.8024699687957764,3.7283899784088135,3.7876501083374023,3.7728400230407715,14029425.0,3.2550506591796875
2011-03-08,3.7876501083374023,3.7382700443267822,3.7580199241638184,3.7827200889587402,8602773.0,3.2635746002197266
2011-03-09,3.7925899028778076,3.733330011367798,3.7827200889587402,3.7629599571228027,9975264.0,3.2465264797210693
2011-03-10,3.7580199241638184,3.6790099143981934,3.7580199241638184,3.6839499473571777,9353846.0,3.1783599853515625
2011-03-11,3.7135798931121826,3.6642000675201416,3.6642000675201416,3.6790099143981934,9154069.0,3.174097776412964
2011-03-14,3.7827200889587402,3.669140100479126,3.669140100479126,3.777780055999756,11637566.0,3.259312391281128
2011-03-15,3.9012300968170166,3.7086400985717773,3.7629599571228027,3.8666698932647705,31736317.0,3.336003065109253
2011-03-16,3.876539945602417,3.7925899028778076,3.812350034713745,3.8518500328063965,15934349.0,3.3232171535491943
2011-03-17,3.84197998046875,3.6790099143981934,3.8172800540924072,3.733330011367798,13516918.0,3.2209630012512207
2011-03-18,3.7827200889587402,3.7086400985717773,3.7580199241638184,3.7530899047851562,8161337.0,3.238011360168457
2011-03-22,3.8024699687957764,3.6839499473571777,3.7876501083374023,3.7234599590301514,8154118.0,3.21244740486145
2011-03-23,3.777780055999756,3.703700065612793,3.7234599590301514,3.767899990081787,11832988.0,3.250788450241089
2011-03-24,3.777780055999756,3.7432100772857666,3.7530899047851562,3.7629599571228027,10193411.0,3.2465264797210693
2011-03-25,3.8370399475097656,3.733330011367798,3.7629599571228027,3.8172800540924072,14062728.0,3.293391704559326
2011-03-28,3.8617300987243652,3.8024699687957764,3.827159881591797,3.8172800540924072,12846078.0,3.293391704559326
2011-03-29,3.9901199340820312,3.8074100017547607,3.827159881591797,3.876539945602417,29189790.0,3.3445188999176025
2011-03-30,3.935800075531006,3.827159881591797,3.8814799785614014,3.8370399475097656,11797274.0,3.310439348220825
2011-03-31,3.9259300231933594,3.7827200889587402,3.856790065765381,3.812350034713745,12336302.0,3.289138078689575
2011-04-01,3.89136004447937,3.777780055999756,3.8222200870513916,3.8814799785614014,11486408.0,3.348780632019043
2011-04-06,3.95061993598938,3.8370399475097656,3.8666698932647705,3.9308600425720215,17683596.0,3.3913838863372803
2011-04-07,3.970370054244995,3.8864200115203857,3.9259300231933594,3.9555599689483643,12972823.0,3.412693738937378
2011-04-08,3.9753100872039795,3.8963000774383545,3.9604899883270264,3.9555599689483643,17551097.0,3.412693738937378
2011-04-11,3.970370054244995,3.8715999126434326,3.9555599689483643,3.8715999126434326,14170616.0,3.340256452560425
2011-04-12,3.9654300212860107,3.856790065765381,3.856790065765381,3.9111099243164062,17439719.0,3.3743441104888916
2011-04-13,3.9407401084899902,3.8518500328063965,3.8864200115203857,3.9308600425720215,11665013.0,3.3913838863372803
2011-04-14,3.920989990234375,3.8666698932647705,3.920989990234375,3.8814799785614014,10369462.0,3.348780632019043
2011-04-15,3.906169891357422,3.8024699687957764,3.8864200115203857,3.856790065765381,12468853.0,3.327479124069214
2011-04-18,3.8814799785614014,3.827159881591797,3.8518500328063965,3.8666698932647705,10039952.0,3.336003065109253
2011-04-19,3.8666698932647705,3.767899990081787,3.8518500328063965,3.8320999145507812,13131459.0,3.3061773777008057
2011-04-20,4.21727991104126,3.827159881591797,3.8320999145507812,4.0987701416015625,38810918.0,3.5362493991851807
2011-04-21,4.172840118408203,3.9901199340820312,4.0395097732543945,4.0246901512146,47446340.0,3.472336530685425
2011-04-22,4.029630184173584,3.9111099243164062,3.9950599670410156,3.9308600425720215,29066166.0,3.3913838863372803
2011-04-25,3.9654300212860107,3.8518500328063965,3.9308600425720215,3.856790065765381,13501781.0,3.327479124069214
2011-04-26,3.8715999126434326,3.7629599571228027,3.846909999847412,3.7925899028778076,8462372.0,3.272090196609497
2011-04-27,3.827159881591797,3.7530899047851562,3.797529935836792,3.7827200889587402,7005180.0,3.2635746002197266
2011-04-28,3.8074100017547607,3.595060110092163,3.7827200889587402,3.644439935684204,9716973.0,3.1442723274230957
2011-04-29,3.6938300132751465,3.624690055847168,3.644439935684204,3.688889980316162,4784707.0,3.182621955871582
2011-05-03,3.7876501083374023,3.6592600345611572,3.6839499473571777,3.7580199241638184,6483481.0,3.24226450920105
2011-05-04,3.777780055999756,3.6938300132751465,3.7432100772857666,3.7086400985717773,7003625.0,3.1996614933013916
2011-05-05,3.7283899784088135,3.6592600345611572,3.6790099143981934,3.7135798931121826,5291615.0,3.203923463821411
2011-05-06,3.7283899784088135,3.565429925918579,3.6642000675201416,3.718519926071167,11936367.0,3.3061158657073975
2011-05-09,3.7135798931121826,3.669140100479126,3.6938300132751465,3.674069881439209,9046503.0,3.2665956020355225
2011-05-10,3.688889980316162,3.609879970550537,3.669140100479126,3.654320001602173,6885652.0,3.2490358352661133
2011-05-11,3.703700065612793,3.6296300888061523,3.6592600345611572,3.6839499473571777,5569287.0,3.2753798961639404
2011-05-12,3.733330011367798,3.644439935684204,3.674069881439209,3.669140100479126,8309308.0,3.2622125148773193
2011-05-13,3.7086400985717773,3.624690055847168,3.6493799686431885,3.688889980316162,7542716.0,3.2797722816467285
2011-05-16,3.7580199241638184,3.674069881439209,3.674069881439209,3.7086400985717773,8162141.0,3.2973318099975586
2011-05-17,3.7382700443267822,3.6642000675201416,3.7086400985717773,3.7135798931121826,6752014.0,3.3017239570617676
2011-05-18,3.797529935836792,3.6938300132751465,3.7135798931121826,3.777780055999756,10140994.0,3.3588037490844727
2011-05-19,3.8172800540924072,3.7432100772857666,3.7876501083374023,3.7530899047851562,7049878.0,3.3368515968322754
2011-05-20,3.7728400230407715,3.6938300132751465,3.7530899047851562,3.703700065612793,5755368.0,3.2929396629333496
2011-05-23,3.7283899784088135,3.4814798831939697,3.7086400985717773,3.5061700344085693,8474994.0,3.117316961288452
2011-05-24,3.5209898948669434,3.4469099044799805,3.501230001449585,3.4913599491119385,5073091.0,3.104149103164673
2011-05-25,3.5209898948669434,3.4469099044799805,3.5061700344085693,3.466670036315918,3722250.0,3.082197427749634
2011-05-26,3.5111100673675537,3.4419798851013184,3.5061700344085693,3.451849937438965,3415343.0,3.069020986557007
2011-05-27,3.47160005569458,3.283950090408325,3.451849937438965,3.3036999702453613,8224029.0,2.9373016357421875
2011-05-30,3.323460102081299,3.2148098945617676,3.283950090408325,3.249380111694336,3756873.0,2.8890066146850586
2011-05-31,3.328399896621704,3.2395100593566895,3.2592599391937256,3.3185200691223145,5079974.0,2.9504785537719727
2011-06-01,3.3530900478363037,3.293829917907715,3.3086400032043457,3.333329916000366,3642197.0,2.9636454582214355
2011-06-02,3.298769950866699,3.1950600147247314,3.298769950866699,3.249380111694336,4640482.0,2.8890066146850586
2011-06-03,3.3185200691223145,3.2395100593566895,3.26419997215271,3.3086400032043457,3346695.0,2.9416935443878174
2011-06-07,3.4123499393463135,3.283950090408325,3.3086400032043457,3.37283992767334,6241702.0,2.9987738132476807
2011-06-08,3.407409906387329,3.323460102081299,3.358020067214966,3.3876500129699707,4098722.0,3.0119411945343018
2011-06-09,3.4271600246429443,3.328399896621704,3.3975300788879395,3.333329916000366,4118445.0,2.9636454582214355
2011-06-10,3.3530900478363037,3.283950090408325,3.3086400032043457,3.343209981918335,2551067.0,2.9724297523498535
2011-06-13,3.3530900478363037,3.2888898849487305,3.333329916000366,3.343209981918335,1964594.0,2.9724297523498535
2011-06-14,3.402470111846924,3.333329916000366,3.3382699489593506,3.3678998947143555,2386301.0,2.9943816661834717
2011-06-15,3.3827199935913086,3.3481500148773193,3.3530900478363037,3.3678998947143555,3083595.0,2.9943816661834717
2011-06-16,3.3481500148773193,3.283950090408325,3.3382699489593506,3.31358003616333,4018426.0,2.9460861682891846
2011-06-17,3.3678998947143555,3.2888898849487305,3.31358003616333,3.293829917907715,4084559.0,2.9285261631011963
2011-06-20,3.323460102081299,3.2098801136016846,3.298769950866699,3.2296299934387207,2708721.0,2.8714468479156494
2011-06-21,3.31358003616333,3.2246899604797363,3.2444400787353516,3.31358003616333,3051266.0,2.9460861682891846
2011-06-22,3.37283992767334,3.2888898849487305,3.31358003616333,3.358020067214966,3368324.0,2.985597610473633
2011-06-23,3.456789970397949,3.323460102081299,3.3382699489593506,3.42221999168396,5949813.0,3.042677402496338
2011-06-24,3.7432100772857666,3.3975300788879395,3.402470111846924,3.698770046234131,24685613.0,3.2885563373565674
2011-06-27,3.89136004447937,3.595060110092163,3.674069881439209,3.7530899047851562,21503548.0,3.3368515968322754
2011-06-28,3.8024699687957764,3.674069881439209,3.6839499473571777,3.7234599590301514,27308128.0,3.3105080127716064
2011-06-29,3.7925899028778076,3.6642000675201416,3.703700065612793,3.7432100772857666,46654531.0,3.3280677795410156
2011-06-30,3.777780055999756,3.6197500228881836,3.6839499473571777,3.7234599590301514,23026861.0,3.3105080127716064
2011-07-01,3.7530899047851562,3.674069881439209,3.7234599590301514,3.6790099143981934,20168709.0,3.2709877490997314
2011-07-04,3.7086400985717773,3.6592600345611572,3.6790099143981934,3.698770046234131,15930894.0,3.2885563373565674
2011-07-05,3.7629599571228027,3.6839499473571777,3.6938300132751465,3.748150110244751,11540479.0,3.3324599266052246
2011-07-06,3.7530899047851562,3.674069881439209,3.748150110244751,3.703700065612793,9327332.0,3.2929396629333496
2011-07-07,3.7234599590301514,3.644439935684204,3.6839499473571777,3.654320001602173,8422382.0,3.2490358352661133
2011-07-08,3.674069881439209,3.609879970550537,3.654320001602173,3.6493799686431885,6144524.0,3.2446436882019043
2011-07-11,3.7234599590301514,3.6197500228881836,3.644439935684204,3.703700065612793,6822302.0,3.2929396629333496
2011-07-12,3.748150110244751,3.639509916305542,3.6642000675201416,3.7283899784088135,14033104.0,3.3148915767669678
2011-07-13,3.8518500328063965,3.718519926071167,3.7234599590301514,3.812350034713745,29273461.0,3.389539957046509
2011-07-14,3.827159881591797,3.7382700443267822,3.7925899028778076,3.7827200889587402,17359092.0,3.3631961345672607
2011-07-15,3.7925899028778076,3.7283899784088135,3.767899990081787,3.777780055999756,9305582.0,3.3588037490844727
2011-07-18,3.8024699687957764,3.7530899047851562,3.7629599571228027,3.767899990081787,8368035.0,3.3500192165374756
2011-07-19,3.7629599571228027,3.639509916305542,3.7629599571228027,3.6493799686431885,10653248.0,3.2446436882019043
2011-07-20,3.6938300132751465,3.5802500247955322,3.6592600345611572,3.624690055847168,6895548.0,3.2226924896240234
2011-07-21,3.624690055847168,3.565429925918579,3.624690055847168,3.5802500247955322,5227157.0,3.183180809020996
2011-07-22,3.609879970550537,3.5802500247955322,3.5802500247955322,3.5999999046325684,3406050.0,3.2007408142089844
2011-07-25,3.624690055847168,3.4321000576019287,3.5703699588775635,3.4469099044799805,6810480.0,3.064628839492798
2011-07-26,3.644439935684204,3.516050100326538,3.5802500247955322,3.5802500247955322,9622411.0,3.183180809020996
2011-07-27,3.614809989929199,3.4617300033569336,3.516050100326538,3.595060110092163,7154825.0,3.1963486671447754
2011-07-28,3.575309991836548,3.496299982070923,3.5604898929595947,3.5407400131225586,5297655.0,3.14805269241333
2011-07-29,3.5506200790405273,3.456789970397949,3.535799980163574,3.5259299278259277,5097340.0,3.13488507270813
2011-08-01,3.644439935684204,3.575309991836548,3.644439935684204,3.5851900577545166,7689235.0,3.187573194503784
2011-08-02,3.6296300888061523,3.5506200790405273,3.6296300888061523,3.609879970550537,5944657.0,3.2095248699188232
2011-08-03,3.6296300888061523,3.575309991836548,3.609879970550537,3.6049399375915527,4746298.0,3.2051327228546143
2011-08-04,3.624690055847168,3.595060110092163,3.6197500228881836,3.6049399375915527,4284817.0,3.2051327228546143
2011-08-05,3.5407400131225586,3.4814798831939697,3.516050100326538,3.501230001449585,6648186.0,3.112924814224243
2011-08-08,3.47160005569458,3.1506199836730957,3.4617300033569336,3.2592599391937256,7854615.0,2.8977904319763184
2011-08-09,3.333329916000366,3.140739917755127,3.1950600147247314,3.323460102081299,7942775.0,2.9548704624176025
2011-08-10,3.4913599491119385,3.3481500148773193,3.3530900478363037,3.456789970397949,10997210.0,3.073413133621216
2011-08-11,3.565429925918579,3.37283992767334,3.37283992767334,3.5555601119995117,12733336.0,3.161229133605957
2011-08-12,3.6197500228881836,3.5209898948669434,3.5604898929595947,3.614809989929199,10636920.0,3.2139081954956055
2011-08-15,3.9753100872039795,3.5999999046325684,3.5999999046325684,3.9753100872039795,66594872.0,3.5344269275665283
2011-08-16,3.9753100872039795,3.8666698932647705,3.9753100872039795,3.9604899883270264,29235952.0,3.5212502479553223
2011-08-17,4.044439792633057,3.8518500328063965,3.95061993598938,3.9456799030303955,73679973.0,3.508082628250122
2011-08-18,4.138269901275635,3.846909999847412,3.9111099243164062,3.9308600425720215,50278947.0,3.494906425476074
2011-08-19,3.9456799030303955,3.777780055999756,3.827159881591797,3.9259300231933594,19560925.0,3.490523338317871
2011-08-22,3.985189914703369,3.827159881591797,3.9160499572753906,3.8518500328063965,54093994.0,3.424659252166748
2011-08-23,3.9012300968170166,3.812350034713745,3.8617300987243652,3.8666698932647705,28360002.0,3.437835454940796
2011-08-24,3.935800075531006,3.767899990081787,3.8814799785614014,3.9259300231933594,29145072.0,3.490523338317871
2011-08-25,4.13332986831665,3.8518500328063965,3.8963000774383545,3.8963000774383545,55108823.0,3.464179277420044
2011-08-26,3.8617300987243652,3.797529935836792,3.8518500328063965,3.8024699687957764,20968760.0,3.380755662918091
2011-08-29,3.827159881591797,3.767899990081787,3.777780055999756,3.8024699687957764,12050716.0,3.380755662918091
2011-08-30,3.8320999145507812,3.748150110244751,3.8320999145507812,3.7580199241638184,13199353.0,3.3412349224090576
2011-08-31,3.84197998046875,3.7382700443267822,3.7580199241638184,3.812350034713745,12919826.0,3.389539957046509
2011-09-01,3.8963000774383545,3.7728400230407715,3.797529935836792,3.876539945602417,18577170.0,3.446610689163208
2011-09-02,3.9160499572753906,3.7925899028778076,3.8518500328063965,3.8222200870513916,24163493.0,3.398315191268921
2011-09-05,3.7827200889587402,3.595060110092163,3.7530899047851562,3.6049399375915527,13766345.0,3.2051327228546143
2011-09-06,3.595060110092163,3.501230001449585,3.5802500247955322,3.5555601119995117,8471150.0,3.161229133605957
2011-09-07,3.8024699687957764,3.5604898929595947,3.5802500247955322,3.7629599571228027,13782144.0,3.3456270694732666
2011-09-08,3.8222200870513916,3.698770046234131,3.7382700443267822,3.777780055999756,31235520.0,3.3588037490844727
2011-09-09,3.797529935836792,3.7135798931121826,3.7728400230407715,3.7234599590301514,13003985.0,3.3105080127716064
2011-09-13,3.688889980316162,3.545680046081543,3.639509916305542,3.639509916305542,7725448.0,3.235868453979492
2011-09-14,3.6938300132751465,3.565429925918579,3.6493799686431885,3.674069881439209,7435839.0,3.2665956020355225
2011-09-15,3.777780055999756,3.674069881439209,3.674069881439209,3.688889980316162,17964861.0,3.2797722816467285
2011-09-16,3.7432100772857666,3.6592600345611572,3.688889980316162,3.7086400985717773,16926757.0,3.2973318099975586
2011-09-19,3.7382700443267822,3.545680046081543,3.7234599590301514,3.5506200790405273,10687199.0,3.156837224960327
2011-09-20,3.5802500247955322,3.4913599491119385,3.516050100326538,3.5407400131225586,7542823.0,3.14805269241333
2011-09-21,3.8024699687957764,3.516050100326538,3.5555601119995117,3.7432100772857666,16778069.0,3.3280677795410156
2011-09-22,3.7382700443267822,3.6049399375915527,3.688889980316162,3.669140100479126,15407595.0,3.2622125148773193
2011-09-23,3.6938300132751465,3.5851900577545166,3.5851900577545166,3.6790099143981934,7053290.0,3.2709877490997314
2011-09-26,3.7283899784088135,3.624690055847168,3.674069881439209,3.6296300888061523,18666845.0,3.227084159851074
2011-09-27,3.674069881439209,3.5555601119995117,3.6345698833465576,3.614809989929199,6800145.0,3.2139081954956055
2011-09-28,3.644439935684204,3.535799980163574,3.624690055847168,3.545680046081543,5113621.0,3.152445077896118
2011-09-29,3.575309991836548,3.456789970397949,3.5555601119995117,3.4913599491119385,20645495.0,3.104149103164673
2011-09-30,3.5259299278259277,3.437040090560913,3.5111100673675537,3.501230001449585,6710441.0,3.112924814224243
2011-10-10,3.535799980163574,3.4814798831939697,3.5061700344085693,3.5111100673675537,11377615.0,3.121708869934082
2011-10-11,3.654320001602173,3.466670036315918,3.5802500247955322,3.5209898948669434,13506718.0,3.130492925643921
2011-10-12,3.614809989929199,3.47160005569458,3.4913599491119385,3.5999999046325684,10062946.0,3.2007408142089844
2011-10-13,3.6345698833465576,3.5802500247955322,3.5999999046325684,3.609879970550537,8740109.0,3.2095248699188232
2011-10-14,3.6049399375915527,3.5061700344085693,3.5901200771331787,3.5407400131225586,6414291.0,3.14805269241333
2011-10-17,3.7086400985717773,3.5407400131225586,3.5506200790405273,3.698770046234131,21375512.0,3.2885563373565674
2011-10-18,3.688889980316162,3.5703699588775635,3.6642000675201416,3.575309991836548,13066815.0,3.178788661956787
2011-10-19,3.5999999046325684,3.486419916152954,3.535799980163574,3.4913599491119385,7716862.0,3.104149103164673
2011-10-20,3.496299982070923,3.323460102081299,3.466670036315918,3.3481500148773193,8226708.0,2.9768221378326416
2011-10-21,3.3876500129699707,3.3086400032043457,3.323460102081299,3.3185200691223145,3866351.0,2.9504785537719727
2011-10-24,3.3975300788879395,3.298769950866699,3.3481500148773193,3.392590045928955,4111133.0,3.0163333415985107
2011-10-25,3.486419916152954,3.3827199935913086,3.3876500129699707,3.466670036315918,5681686.0,3.082197427749634
2011-10-26,3.5209898948669434,3.407409906387329,3.4172799587249756,3.466670036315918,8014897.0,3.082197427749634
2011-10-27,3.565429925918579,3.4617300033569336,3.47160005569458,3.4814798831939697,9201252.0,3.095365047454834
2011-10-28,3.5407400131225586,3.4765400886535645,3.5061700344085693,3.5259299278259277,9289941.0,3.13488507270813
2011-10-31,3.5407400131225586,3.4913599491119385,3.5259299278259277,3.501230001449585,6662552.0,3.112924814224243
2011-11-01,3.53085994720459,3.466670036315918,3.4814798831939697,3.496299982070923,7234213.0,3.10854172706604
2011-11-02,3.5111100673675537,3.402470111846924,3.4419798851013184,3.5111100673675537,9737652.0,3.121708869934082
2011-11-03,3.565429925918579,3.4913599491119385,3.516050100326538,3.501230001449585,14678666.0,3.112924814224243
2011-11-04,3.535799980163574,3.451849937438965,3.516050100326538,3.501230001449585,12524022.0,3.112924814224243
2011-11-07,3.5209898948669434,3.47160005569458,3.47160005569458,3.4814798831939697,5593374.0,3.095365047454834
2011-11-08,3.4913599491119385,3.4172799587249756,3.47160005569458,3.42221999168396,7676702.0,3.042677402496338
2011-11-09,3.456789970397949,3.407409906387329,3.42221999168396,3.4469099044799805,5006086.0,3.064628839492798
2011-11-10,3.437040090560913,3.37283992767334,3.4172799587249756,3.37283992767334,6488744.0,2.9987738132476807
2011-11-11,3.4123499393463135,3.36296010017395,3.3827199935913086,3.377779960632324,4903934.0,3.0031657218933105
2011-11-14,3.47160005569458,3.392590045928955,3.402470111846924,3.466670036315918,6958815.0,3.082197427749634
2011-11-15,3.4913599491119385,3.451849937438965,3.456789970397949,3.4913599491119385,7335135.0,3.104149103164673
2011-11-16,3.5407400131225586,3.4123499393463135,3.501230001449585,3.4172799587249756,12043036.0,3.03828501701355
2011-11-17,3.437040090560913,3.392590045928955,3.407409906387329,3.392590045928955,5341855.0,3.0163333415985107
2011-11-18,3.402470111846924,3.3086400032043457,3.3876500129699707,3.328399896621704,5266673.0,2.9592623710632324
2011-11-21,3.36296010017395,3.31358003616333,3.3481500148773193,3.358020067214966,3149703.0,2.985597610473633
2011-11-22,3.3530900478363037,3.293829917907715,3.3530900478363037,3.333329916000366,2850530.0,2.9636454582214355
2011-11-23,3.333329916000366,3.293829917907715,3.333329916000366,3.298769950866699,2586377.0,2.9329185485839844
2011-11-24,3.2888898849487305,3.2098801136016846,3.2888898849487305,3.219749927520752,6224721.0,2.862661838531494
2011-11-25,3.26419997215271,3.2148098945617676,3.234570026397705,3.2246899604797363,2778881.0,2.8670544624328613
2011-11-28,3.26419997215271,3.219749927520752,3.234570026397705,3.2296299934387207,2389000.0,2.8714468479156494
2011-11-29,3.279010057449341,3.2296299934387207,3.2691400051116943,3.2740700244903564,3887476.0,2.9109578132629395
2011-11-30,3.283950090408325,3.1012299060821533,3.2691400051116943,3.120990037918091,6203997.0,2.774855375289917
2011-12-01,3.2296299934387207,3.125930070877075,3.2148098945617676,3.1357998847961426,6038625.0,2.788022756576538
2011-12-02,3.1506199836730957,3.0370399951934814,3.140739917755127,3.0567901134490967,4745292.0,2.717775583267212
2011-12-05,3.076539993286133,2.9629600048065186,3.076539993286133,2.967900037765503,3661318.0,2.6387438774108887
2011-12-06,3.017280101776123,2.938270092010498,2.9777801036834717,2.997529983520508,2724455.0,2.665087938308716
2011-12-07,3.012350082397461,2.9629600048065186,3.012350082397461,2.9777801036834717,2083919.0,2.6475281715393066
2011-12-08,2.987649917602539,2.903700113296509,2.967900037765503,2.958019971847534,2748729.0,2.6299593448638916
2011-12-09,2.953089952468872,2.9135799407958984,2.938270092010498,2.9333300590515137,1879583.0,2.6080079078674316
2011-12-12,2.9481499195098877,2.908639907836914,2.9481499195098877,2.9135799407958984,1870630.0,2.5904479026794434
2011-12-13,2.9135799407958984,2.765429973602295,2.9135799407958984,2.780250072479248,3122550.0,2.47190523147583
2011-12-14,2.780250072479248,2.780250072479248,2.780250072479248,2.780250072479248,0.0,2.47190523147583
2011-12-15,2.7407400608062744,2.6172800064086914,2.7407400608062744,2.622220039367676,3954278.0,2.331401824951172
2011-12-16,2.7111101150512695,2.597529888153076,2.622220039367676,2.706170082092285,3350310.0,2.406041145324707
2011-12-19,2.6963000297546387,2.62716007232666,2.6963000297546387,2.6814799308776855,2910644.0,2.384089231491089
2011-12-20,2.7111101150512695,2.656790018081665,2.666670083999634,2.6814799308776855,2233247.0,2.384089231491089
2011-12-21,2.716049909591675,2.5728399753570557,2.701230049133301,2.592590093612671,3552518.0,2.3050575256347656
2011-12-22,2.6172800064086914,2.498769998550415,2.592590093612671,2.5530900955200195,3727573.0,2.2699384689331055
2011-12-23,2.62716007232666,2.548150062561035,2.562959909439087,2.5827200412750244,4086280.0,2.2962825298309326
2011-12-26,2.6024699211120605,2.5580201148986816,2.5827200412750244,2.5580201148986816,2160655.0,2.274322032928467
2011-12-27,2.5580201148986816,2.4790101051330566,2.548150062561035,2.4938299655914307,2224558.0,2.2172505855560303
2011-12-28,2.513580083847046,2.424690008163452,2.513580083847046,2.4790101051330566,3156357.0,2.2040741443634033
2011-12-29,2.5086400508880615,2.464200019836426,2.464200019836426,2.4938299655914307,2564523.0,2.2172505855560303
2011-12-30,2.5382699966430664,2.4938299655914307,2.503700017929077,2.5234599113464355,2738780.0,2.2435946464538574
2012-01-04,2.5580201148986816,2.483949899673462,2.548150062561035,2.4888899326324463,2646059.0,2.212858200073242
2012-01-05,2.5086400508880615,2.4148099422454834,2.4888899326324463,2.4197499752044678,2565240.0,2.1513864994049072
2012-01-06,2.52839994430542,2.390120029449463,2.3950600624084473,2.5234599113464355,4028274.0,2.2435946464538574
2012-01-09,2.597529888153076,2.5086400508880615,2.5185201168060303,2.597529888153076,5599846.0,2.3094496726989746
2012-01-10,2.6913599967956543,2.57778000831604,2.57778000831604,2.676539897918701,6918872.0,2.37969708442688
2012-01-11,2.6814799308776855,2.62716007232666,2.676539897918701,2.6518499851226807,5179956.0,2.357745409011841
2012-01-12,2.6814799308776855,2.62716007232666,2.62716007232666,2.6469099521636963,3023295.0,2.353353500366211
2012-01-13,2.671600103378296,2.5382699966430664,2.6617300510406494,2.5530900955200195,4042647.0,2.2699384689331055
2012-01-16,2.6518499851226807,2.5185201168060303,2.533329963684082,2.548150062561035,4087655.0,2.2655460834503174
2012-01-17,2.68641996383667,2.52839994430542,2.548150062561035,2.666670083999634,5054471.0,2.3709216117858887
2012-01-18,2.750619888305664,2.6469099521636963,2.676539897918701,2.6814799308776855,9466644.0,2.384089231491089
2012-01-19,2.73580002784729,2.666670083999634,2.68641996383667,2.720989942550659,4929158.0,2.419217348098755
2012-01-20,2.7407400608062744,2.6963000297546387,2.7407400608062744,2.7259299755096436,4696465.0,2.423609495162964
2012-01-30,2.7407400608062744,2.6469099521636963,2.7407400608062744,2.656790018081665,3512158.0,2.36213755607605
2012-01-31,2.676539897918701,2.62716007232666,2.6518499851226807,2.666670083999634,1850648.0,2.3709216117858887
2012-02-01,2.716049909591675,2.656790018081665,2.666670083999634,2.666670083999634,2918588.0,2.3709216117858887
2012-02-02,2.7555599212646484,2.6518499851226807,2.666670083999634,2.745680093765259,4442433.0,2.441169500350952
2012-02-03,2.7555599212646484,2.706170082092285,2.7259299755096436,2.745680093765259,5884808.0,2.441169500350952
2012-02-06,2.7753100395202637,2.7308599948883057,2.7407400608062744,2.7555599212646484,4411321.0,2.449953317642212
2012-02-07,2.73580002784729,2.6518499851226807,2.73580002784729,2.676539897918701,4686563.0,2.37969708442688
2012-02-08,2.676539897918701,2.676539897918701,2.676539897918701,2.676539897918701,0.0,2.37969708442688
2012-02-09,2.809880018234253,2.73580002784729,2.7604899406433105,2.745680093765259,13011735.0,2.441169500350952
2012-02-10,2.7901198863983154,2.7259299755096436,2.7407400608062744,2.7851901054382324,8202382.0,2.476297378540039
2012-02-13,2.809880018234253,2.7555599212646484,2.7851901054382324,2.8049399852752686,6784074.0,2.4938571453094482
2012-02-14,2.809880018234253,2.7604899406433105,2.799999952316284,2.7851901054382324,5224484.0,2.476297378540039
2012-02-15,2.829629898071289,2.7604899406433105,2.765429973602295,2.824690103530884,8027631.0,2.5114169120788574
2012-02-16,2.888890027999878,2.809880018234253,2.8197500705718994,2.8543200492858887,10467594.0,2.5377602577209473
2012-02-17,2.923460006713867,2.814810037612915,2.8543200492858887,2.903700113296509,7951711.0,2.5816638469696045
2012-02-20,2.953089952468872,2.8642001152038574,2.9284000396728516,2.8691399097442627,11794957.0,2.5509369373321533
2012-02-21,2.8839499950408936,2.7950599193573,2.8839499950408936,2.8691399097442627,6929840.0,2.5509369373321533
2012-02-22,2.9135799407958984,2.84443998336792,2.8691399097442627,2.903700113296509,8134557.0,2.5816638469696045
2012-02-23,3.032099962234497,2.9135799407958984,2.9135799407958984,3.0074100494384766,19642067.0,2.6738719940185547
2012-02-24,3.032099962234497,2.967900037765503,2.987649917602539,3.017280101776123,9734762.0,2.682647466659546
2012-02-27,3.0518500804901123,2.9777801036834717,3.017280101776123,2.982719898223877,10605241.0,2.6519203186035156
2012-02-28,3.0074100494384766,2.9432098865509033,2.9629600048065186,2.987649917602539,6357510.0,2.656303644180298
2012-02-29,3.061729907989502,2.953089952468872,2.967900037765503,3.032099962234497,10599245.0,2.6958234310150146
2012-03-01,3.046910047531128,3.002470016479492,3.032099962234497,3.032099962234497,7465270.0,2.6958234310150146
2012-03-02,3.0518500804901123,3.012350082397461,3.032099962234497,3.046910047531128,8298928.0,2.708991289138794
2012-03-05,3.0715999603271484,3.0271599292755127,3.0518500804901123,3.0370399951934814,6522053.0,2.7002155780792236
2012-03-06,3.0370399951934814,2.9629600048065186,3.032099962234497,2.9777801036834717,7045380.0,2.6475281715393066
2012-03-07,2.982719898223877,2.9284000396728516,2.9284000396728516,2.967900037765503,4993885.0,2.6387438774108887
2012-03-08,3.0271599292755127,2.967900037765503,2.967900037765503,3.0074100494384766,6406110.0,2.6738719940185547
2012-03-09,3.0370399951934814,2.997529983520508,3.012350082397461,3.0370399951934814,4626034.0,2.7002155780792236
2012-03-12,3.0567901134490967,3.0074100494384766,3.046910047531128,3.0370399951934814,5012509.0,2.7002155780792236
2012-03-13,3.0518500804901123,3.017280101776123,3.0370399951934814,3.0518500804901123,5680672.0,2.713383436203003
2012-03-14,3.1456799507141113,2.967900037765503,3.061729907989502,2.982719898223877,22664424.0,2.6519203186035156
2012-03-15,3.002470016479492,2.8691399097442627,2.9629600048065186,2.8938300609588623,7657266.0,2.5728886127471924
2012-03-16,2.9728400707244873,2.8938300609588623,2.9135799407958984,2.967900037765503,5124487.0,2.6387438774108887
2012-03-19,3.002470016479492,2.9481499195098877,2.967900037765503,3.002470016479492,4476222.0,2.669480085372925
2012-03-20,2.997529983520508,2.9333300590515137,2.9925899505615234,2.9333300590515137,3978214.0,2.6080079078674316
2012-03-21,2.967900037765503,2.9135799407958984,2.9629600048065186,2.9333300590515137,3923215.0,2.6080079078674316
2012-03-22,3.061729907989502,2.953089952468872,2.9629600048065186,3.002470016479492,9688625.0,2.669480085372925
2012-03-23,2.997529983520508,2.923460006713867,2.997529983520508,2.938270092010498,4570225.0,2.6123998165130615
2012-03-26,2.9925899505615234,2.9333300590515137,2.9333300590515137,2.987649917602539,4493530.0,2.656303644180298
2012-03-27,3.175309896469116,3.012350082397461,3.091360092163086,3.0222198963165283,15699011.0,2.687039375305176
2012-03-28,3.017280101776123,2.8642001152038574,2.987649917602539,2.874069929122925,10459372.0,2.5553202629089355
2012-03-29,2.9333300590515137,2.829629898071289,2.879009962081909,2.8987700939178467,7736065.0,2.5772805213928223
2012-03-30,3.0864200592041016,2.903700113296509,2.9284000396728516,3.0567901134490967,18030521.0,2.717775583267212
2012-04-05,3.1012299060821533,3.032099962234497,3.0518500804901123,3.096299886703491,13367584.0,2.752903461456299
2012-04-06,3.0864200592041016,3.032099962234497,3.0864200592041016,3.081480026245117,8902595.0,2.739727020263672
2012-04-09,3.1802499294281006,3.0666699409484863,3.081480026245117,3.1160500049591064,15356586.0,2.770463228225708
2012-04-10,3.096299886703491,2.9629600048065186,3.096299886703491,3.081480026245117,12594411.0,2.739727020263672
2012-04-11,3.175309896469116,3.012350082397461,3.0271599292755127,3.170370101928711,14884070.0,2.818758964538574
2012-04-12,3.2049400806427,3.1308600902557373,3.170370101928711,3.190119981765747,17359434.0,2.836318254470825
2012-04-13,3.1950600147247314,3.1160500049591064,3.185189962387085,3.160490036010742,11356589.0,2.8099749088287354
2012-04-16,3.279010057449341,3.125930070877075,3.160490036010742,3.2592599391937256,16833406.0,2.8977904319763184
2012-04-17,3.283950090408325,3.15556001663208,3.2592599391937256,3.15556001663208,11612069.0,2.805591344833374
2012-04-18,3.2395100593566895,3.160490036010742,3.1802499294281006,3.219749927520752,10391381.0,2.862661838531494
2012-04-19,3.2296299934387207,3.160490036010742,3.2098801136016846,3.170370101928711,7528851.0,2.818758964538574
2012-04-20,3.2691400051116943,3.1506199836730957,3.1654300689697266,3.234570026397705,11118481.0,2.8758389949798584
2012-04-23,3.2740700244903564,3.170370101928711,3.234570026397705,3.1802499294281006,8253438.0,2.827543020248413
2012-04-24,3.219749927520752,3.076539993286133,3.160490036010742,3.1654300689697266,8617467.0,2.814366579055786
2012-04-25,3.1654300689697266,3.1654300689697266,3.1654300689697266,3.1654300689697266,0.0,2.814366579055786
2012-04-26,3.279010057449341,3.2049400806427,3.2296299934387207,3.2098801136016846,11511627.0,2.8538870811462402
2012-04-27,3.437040090560913,3.298769950866699,3.3086400032043457,3.328399896621704,26565303.0,2.9592623710632324
2012-05-02,3.407409906387329,3.3036999702453613,3.3827199935913086,3.3876500129699707,16696036.0,3.0119411945343018
2012-05-03,3.4172799587249756,3.3481500148773193,3.3678998947143555,3.3530900478363037,11602262.0,2.9812140464782715
2012-05-04,3.3678998947143555,3.31358003616333,3.36296010017395,3.343209981918335,16935383.0,2.9724297523498535
2012-05-07,3.42221999168396,3.31358003616333,3.333329916000366,3.4172799587249756,14136288.0,3.03828501701355
2012-05-08,3.4469099044799805,3.3876500129699707,3.407409906387329,3.4271600246429443,10106791.0,3.047069549560547
2012-05-09,3.3975300788879395,3.3185200691223145,3.3975300788879395,3.3382699489593506,11141451.0,2.9680378437042236
2012-05-10,3.3530900478363037,3.293829917907715,3.328399896621704,3.3382699489593506,5843508.0,2.9680378437042236
2012-05-11,3.36296010017395,3.3086400032043457,3.3382699489593506,3.3086400032043457,6016054.0,2.9416935443878174
2012-05-14,3.3530900478363037,3.293829917907715,3.3530900478363037,3.3086400032043457,5788667.0,2.9416935443878174
2012-05-15,3.328399896621704,3.234570026397705,3.293829917907715,3.328399896621704,5419433.0,2.9592623710632324
2012-05-16,3.323460102081299,3.2740700244903564,3.3185200691223145,3.279010057449341,4088309.0,2.9153497219085693
2012-05-17,3.36296010017395,3.2691400051116943,3.279010057449341,3.3481500148773193,6663489.0,2.9768221378326416
2012-05-18,3.451849937438965,3.31358003616333,3.328399896621704,3.3382699489593506,18481843.0,2.9680378437042236
2012-05-21,3.358020067214966,3.279010057449341,3.328399896621704,3.343209981918335,8091961.0,2.9724297523498535
2012-05-22,3.377779960632324,3.333329916000366,3.358020067214966,3.377779960632324,6029274.0,3.0031657218933105
2012-05-23,3.3827199935913086,3.3036999702453613,3.3678998947143555,3.333329916000366,5375328.0,2.9636454582214355
2012-05-24,3.3481500148773193,3.2888898849487305,3.323460102081299,3.2888898849487305,4895320.0,2.924133777618408
2012-05-25,3.3086400032043457,3.190119981765747,3.293829917907715,3.190119981765747,6099814.0,2.836318254470825
2012-05-28,3.249380111694336,3.1160500049591064,3.1802499294281006,3.2444400787353516,5545973.0,2.8846142292022705
2012-05-29,3.298769950866699,3.2148098945617676,3.219749927520752,3.279010057449341,6036462.0,2.9153497219085693
2012-05-30,3.31358003616333,3.279010057449341,3.279010057449341,3.283950090408325,4432107.0,2.9197421073913574
2012-05-31,3.3036999702453613,3.2444400787353516,3.2691400051116943,3.283950090408325,4281751.0,2.9197421073913574
2012-06-01,3.3036999702453613,3.2444400787353516,3.298769950866699,3.249380111694336,4292674.0,2.8890066146850586
2012-06-04,3.200000047683716,3.120990037918091,3.185189962387085,3.1308600902557373,6028522.0,2.783630609512329
2012-06-05,3.1506199836730957,3.1012299060821533,3.125930070877075,3.1061699390411377,4371696.0,2.76167893409729
2012-06-06,3.200000047683716,3.1357998847961426,3.1506199836730957,3.15556001663208,5108945.0,2.805591344833374
2012-06-07,3.190119981765747,3.140739917755127,3.185189962387085,3.15556001663208,3129684.0,2.805591344833374
2012-06-08,3.1950600147247314,3.1456799507141113,3.1802499294281006,3.175309896469116,3421432.0,2.823150873184204
2012-06-11,3.190119981765747,3.1160500049591064,3.1802499294281006,3.170370101928711,6762411.0,2.818758964538574
2012-06-12,3.1629600524902344,3.081480026245117,3.1185200214385986,3.1333301067352295,1770080.0,2.8244316577911377
2012-06-13,3.15556001663208,3.0888900756835938,3.140739917755127,3.140739917755127,3562448.0,2.831110954284668
2012-06-14,3.140739917755127,3.0888900756835938,3.140739917755127,3.1333301067352295,3121693.0,2.8244316577911377
2012-06-15,3.140739917755127,3.0074100494384766,3.111109972000122,3.0740699768066406,4757690.0,2.7710137367248535
2012-06-18,3.096299886703491,3.0518500804901123,3.081480026245117,3.081480026245117,3398770.0,2.777693033218384
2012-06-19,3.081480026245117,3.0370399951934814,3.0592598915100098,3.0370399951934814,2996253.0,2.7376344203948975
2012-06-20,3.0592598915100098,3.0,3.0518500804901123,3.0222198963165283,3153234.0,2.7242753505706787
2012-06-21,3.0370399951934814,2.970370054244995,3.0222198963165283,3.014810085296631,2654679.0,2.7175960540771484
2012-06-25,3.014810085296631,2.9259300231933594,3.014810085296631,2.9259300231933594,3613948.0,2.6374778747558594
2012-06-26,2.970370054244995,2.903700113296509,2.918519973754883,2.955549955368042,2023882.0,2.664177894592285
2012-06-27,2.970370054244995,2.9333300590515137,2.955549955368042,2.9333300590515137,1583261.0,2.644148826599121
2012-06-28,2.9333300590515137,2.9333300590515137,2.9333300590515137,2.9333300590515137,0.0,2.644148826599121
2012-06-29,2.9407401084899902,2.8518500328063965,2.9111099243164062,2.9333300590515137,2850601.0,2.644148826599121
2012-07-02,2.9629600048065186,2.888890027999878,2.955549955368042,2.918519973754883,1638307.0,2.630798101425171
2012-07-03,3.0592598915100098,2.888890027999878,2.918519973754883,2.9777801036834717,6451519.0,2.6842164993286133
2012-07-04,3.0,2.9481499195098877,2.9777801036834717,2.9629600048065186,2799272.0,2.6708574295043945
2012-07-05,2.9629600048065186,2.888890027999878,2.9629600048065186,2.8963000774383545,2384746.0,2.610769271850586
2012-07-06,2.9333300590515137,2.84443998336792,2.8963000774383545,2.918519973754883,2372275.0,2.630798101425171
2012-07-09,2.9111099243164062,2.8222200870513916,2.9111099243164062,2.8222200870513916,3493914.0,2.543992280960083
2012-07-10,2.84443998336792,2.7851901054382324,2.8222200870513916,2.814810037612915,1892470.0,2.5373125076293945
2012-07-11,2.918519973754883,2.799999952316284,2.814810037612915,2.8963000774383545,3699699.0,2.610769271850586
2012-07-12,2.918519973754883,2.8518500328063965,2.8963000774383545,2.9111099243164062,2531439.0,2.6241188049316406
2012-07-13,2.918519973754883,2.8814799785614014,2.8963000774383545,2.8963000774383545,1628016.0,2.610769271850586
2012-07-16,2.8963000774383545,2.777780055999756,2.8963000774383545,2.7851901054382324,2979320.0,2.510612964630127
2012-07-17,2.8370399475097656,2.777780055999756,2.829629898071289,2.799999952316284,1335966.0,2.5239624977111816
2012-07-18,2.8222200870513916,2.7629599571228027,2.8074100017547607,2.8222200870513916,2071835.0,2.543992280960083
2012-07-19,2.9481499195098877,2.7925899028778076,2.814810037612915,2.918519973754883,6572610.0,2.630798101425171
2012-07-20,2.9259300231933594,2.8666698932647705,2.918519973754883,2.8814799785614014,2782123.0,2.597409963607788
2012-07-23,2.874069929122925,2.799999952316284,2.874069929122925,2.829629898071289,2624540.0,2.5506715774536133
2012-07-24,2.8814799785614014,2.8074100017547607,2.8074100017547607,2.8666698932647705,1384823.0,2.5840601921081543
2012-07-25,2.9259300231933594,2.8370399475097656,2.8666698932647705,2.8518500328063965,2766102.0,2.5707013607025146
2012-07-26,2.8814799785614014,2.8222200870513916,2.8370399475097656,2.84443998336792,1606362.0,2.564021587371826
2012-07-27,2.8814799785614014,2.84443998336792,2.8518500328063965,2.859260082244873,1674238.0,2.577380895614624
2012-07-30,2.9259300231933594,2.829629898071289,2.874069929122925,2.8666698932647705,3145527.0,2.5840601921081543
2012-07-31,2.859260082244873,2.7407400608062744,2.8518500328063965,2.7703700065612793,2935009.0,2.497253894805908
2012-08-01,2.799999952316284,2.748150110244751,2.777780055999756,2.7851901054382324,3725206.0,2.510612964630127
2012-08-02,2.7851901054382324,2.688889980316162,2.777780055999756,2.7111101150512695,2881229.0,2.443835973739624
2012-08-03,2.7629599571228027,2.688889980316162,2.718519926071167,2.7629599571228027,2307668.0,2.490574359893799
2012-08-06,2.8666698932647705,2.7407400608062744,2.755549907684326,2.8518500328063965,3909382.0,2.5707013607025146
2012-08-07,2.8814799785614014,2.8222200870513916,2.84443998336792,2.8814799785614014,3760948.0,2.597409963607788
2012-08-08,2.903700113296509,2.84443998336792,2.8814799785614014,2.888890027999878,3564333.0,2.6040894985198975
2012-08-09,2.8963000774383545,2.84443998336792,2.888890027999878,2.888890027999878,4023379.0,2.6040894985198975
2012-08-10,2.9111099243164062,2.859260082244873,2.888890027999878,2.874069929122925,2943540.0,2.590730667114258
2012-08-13,2.9111099243164062,2.8222200870513916,2.8814799785614014,2.829629898071289,2480413.0,2.5506715774536133
2012-08-14,2.874069929122925,2.7925899028778076,2.829629898071289,2.874069929122925,2869311.0,2.590730667114258
2012-08-15,2.9259300231933594,2.859260082244873,2.874069929122925,2.8963000774383545,6940614.0,2.610769271850586
2012-08-16,2.9111099243164062,2.829629898071289,2.8963000774383545,2.8370399475097656,2895986.0,2.5573511123657227
2012-08-17,2.918519973754883,2.8074100017547607,2.888890027999878,2.8370399475097656,4456321.0,2.5573511123657227
2012-08-20,2.84443998336792,2.777780055999756,2.777780055999756,2.8370399475097656,2575447.0,2.5573511123657227
2012-08-21,2.859260082244873,2.8074100017547607,2.8074100017547607,2.8518500328063965,3131744.0,2.5707013607025146
2012-08-22,2.8370399475097656,2.7703700065612793,2.8370399475097656,2.7925899028778076,4152784.0,2.5172834396362305
2012-08-23,2.829629898071289,2.7703700065612793,2.777780055999756,2.799999952316284,2360669.0,2.5239624977111816
2012-08-24,2.829629898071289,2.755549907684326,2.799999952316284,2.7629599571228027,2714509.0,2.490574359893799
2012-08-27,2.7407400608062744,2.688889980316162,2.7407400608062744,2.688889980316162,2126787.0,2.423806667327881
2012-08-28,2.733330011367798,2.674069881439209,2.6814799308776855,2.7259199619293213,1511154.0,2.457185745239258
2012-08-29,2.7111101150512695,2.666670083999634,2.7111101150512695,2.6963000297546387,2569099.0,2.4304862022399902
2012-08-30,2.6963000297546387,2.592590093612671,2.6963000297546387,2.607409954071045,4491764.0,2.3503592014312744
2012-08-31,2.6296300888061523,2.57778000831604,2.5999999046325684,2.5999999046325684,1676596.0,2.343679666519165
2012-09-03,2.6592600345611572,2.5703699588775635,2.5999999046325684,2.6518499851226807,2121461.0,2.39041805267334
2012-09-04,2.6592600345611572,2.592590093612671,2.6592600345611572,2.592590093612671,2330977.0,2.3370003700256348
2012-09-05,2.607409954071045,2.562959909439087,2.5851900577545166,2.592590093612671,1576685.0,2.3370003700256348
2012-09-06,2.6296300888061523,2.592590093612671,2.592590093612671,2.614809989929199,1153141.0,2.357029438018799
2012-09-07,2.748150110244751,2.63703989982605,2.63703989982605,2.7259199619293213,5404985.0,2.457185745239258
2012-09-10,2.7629599571228027,2.6963000297546387,2.7259199619293213,2.755549907684326,3994482.0,2.4838945865631104
2012-09-11,2.733330011367798,2.703700065612793,2.7259199619293213,2.7259199619293213,2307000.0,2.457185745239258
2012-09-12,2.7629599571228027,2.718519926071167,2.733330011367798,2.755549907684326,3987295.0,2.4838945865631104
2012-09-13,2.755549907684326,2.6963000297546387,2.755549907684326,2.703700065612793,2957827.0,2.4371564388275146
2012-09-14,2.777780055999756,2.6814799308776855,2.7259199619293213,2.7259199619293213,4495190.0,2.457185745239258
2012-09-17,2.84443998336792,2.703700065612793,2.7629599571228027,2.7111101150512695,6164351.0,2.443835973739624
2012-09-18,2.8074100017547607,2.674069881439209,2.688889980316162,2.777780055999756,7207307.0,2.5039334297180176
2012-09-19,2.7925899028778076,2.733330011367798,2.777780055999756,2.777780055999756,2794797.0,2.5039334297180176
2012-09-20,2.7703700065612793,2.622220039367676,2.7703700065612793,2.644439935684204,3929689.0,2.3837382793426514
2012-09-21,2.644439935684204,2.4888899326324463,2.63703989982605,2.5703699588775635,4000887.0,2.3169705867767334
2012-09-24,2.614809989929199,2.5259199142456055,2.5259199142456055,2.592590093612671,2058728.0,2.3370003700256348
2012-09-25,2.592590093612671,2.5407400131225586,2.57778000831604,2.5407400131225586,1497285.0,2.2902615070343018
2012-09-26,2.562959909439087,2.4814798831939697,2.533329963684082,2.4888899326324463,1872922.0,2.243523359298706
2012-09-27,2.562959909439087,2.4814798831939697,2.496299982070923,2.562959909439087,2383126.0,2.310290813446045
2012-09-28,2.5999999046325684,2.533329963684082,2.533329963684082,2.592590093612671,2351485.0,2.3370003700256348
2012-10-08,2.614809989929199,2.5703699588775635,2.592590093612671,2.5999999046325684,1231646.0,2.343679666519165
2012-10-09,2.6814799308776855,2.5999999046325684,2.5999999046325684,2.6592600345611572,2657327.0,2.397097587585449
2012-10-10,2.733330011367798,2.6296300888061523,2.666670083999634,2.733330011367798,5552497.0,2.463865280151367
2012-10-11,2.733330011367798,2.6592600345611572,2.7259199619293213,2.674069881439209,3548936.0,2.410447359085083
2012-10-12,2.6963000297546387,2.6296300888061523,2.6814799308776855,2.666670083999634,2243752.0,2.4037768840789795
2012-10-15,2.674069881439209,2.614809989929199,2.6518499851226807,2.666670083999634,1586171.0,2.4037768840789795
2012-10-16,2.688889980316162,2.63703989982605,2.63703989982605,2.6518499851226807,1686132.0,2.39041805267334
2012-10-17,2.6814799308776855,2.644439935684204,2.6592600345611572,2.666670083999634,929558.0,2.4037768840789795
2012-10-18,2.9333300590515137,2.674069881439209,2.703700065612793,2.9333300590515137,36430215.0,2.644148826599121
2012-10-19,2.970370054244995,2.8370399475097656,2.9481499195098877,2.874069929122925,21939546.0,2.590730667114258
2012-10-22,2.9481499195098877,2.84443998336792,2.84443998336792,2.8814799785614014,10581610.0,2.597409963607788
2012-10-23,2.9111099243164062,2.8666698932647705,2.8814799785614014,2.874069929122925,6428768.0,2.590730667114258
2012-10-24,2.8814799785614014,2.814810037612915,2.874069929122925,2.8370399475097656,8507128.0,2.5573511123657227
2012-10-25,2.985179901123047,2.814810037612915,2.8518500328063965,2.8814799785614014,14281813.0,2.597409963607788
2012-10-26,2.874069929122925,2.7259199619293213,2.84443998336792,2.7407400608062744,10079946.0,2.4705448150634766
2012-10-29,2.814810037612915,2.7407400608062744,2.7407400608062744,2.7703700065612793,4338049.0,2.497253894805908
2012-10-30,2.859260082244873,2.755549907684326,2.7703700065612793,2.8222200870513916,5538726.0,2.543992280960083
2012-10-31,2.84443998336792,2.7629599571228027,2.814810037612915,2.814810037612915,3575754.0,2.5373125076293945
2012-11-01,2.874069929122925,2.799999952316284,2.799999952316284,2.859260082244873,5412557.0,2.577380895614624
2012-11-02,2.9111099243164062,2.84443998336792,2.859260082244873,2.903700113296509,6877629.0,2.6174397468566895
2012-11-05,2.9111099243164062,2.8518500328063965,2.9111099243164062,2.8666698932647705,4387860.0,2.5840601921081543
2012-11-06,2.888890027999878,2.755549907684326,2.8666698932647705,2.8074100017547607,5584369.0,2.530642032623291
2012-11-07,2.8222200870513916,2.777780055999756,2.8222200870513916,2.7925899028778076,1915995.0,2.5172834396362305
2012-11-08,2.7851901054382324,2.733330011367798,2.755549907684326,2.733330011367798,3649523.0,2.463865280151367
2012-11-09,2.755549907684326,2.688889980316162,2.7407400608062744,2.733330011367798,2387290.0,2.463865280151367
2012-11-12,2.755549907684326,2.718519926071167,2.718519926071167,2.755549907684326,2143092.0,2.4838945865631104
2012-11-13,2.7629599571228027,2.644439935684204,2.7629599571228027,2.666670083999634,3816807.0,2.4037768840789795
2012-11-14,2.688889980316162,2.6518499851226807,2.666670083999634,2.6814799308776855,1883197.0,2.4171268939971924
2012-11-15,2.674069881439209,2.607409954071045,2.674069881439209,2.622220039367676,2478100.0,2.3637092113494873
2012-11-16,2.6592600345611572,2.592590093612671,2.6296300888061523,2.6518499851226807,1886436.0,2.39041805267334
2012-11-19,2.688889980316162,2.5851900577545166,2.6814799308776855,2.6592600345611572,2931102.0,2.397097587585449
2012-11-20,2.674069881439209,2.63703989982605,2.63703989982605,2.644439935684204,1728588.0,2.3837382793426514
2012-11-21,2.7259199619293213,2.644439935684204,2.6963000297546387,2.703700065612793,4324540.0,2.4371564388275146
2012-11-22,2.6814799308776855,2.644439935684204,2.674069881439209,2.6592600345611572,1845906.0,2.397097587585449
2012-11-23,2.6814799308776855,2.63703989982605,2.6592600345611572,2.666670083999634,1190189.0,2.4037768840789795
2012-11-26,2.666670083999634,2.607409954071045,2.6592600345611572,2.622220039367676,1475184.0,2.3637092113494873
2012-11-27,2.622220039367676,2.4814798831939697,2.614809989929199,2.496299982070923,3618461.0,2.2502028942108154
2012-11-28,2.503700017929077,2.4148099422454834,2.4888899326324463,2.466670036315918,3118398.0,2.223494052886963
2012-11-29,2.5555601119995117,2.4592599868774414,2.4814798831939697,2.4814798831939697,2232555.0,2.2368438243865967
2012-11-30,2.533329963684082,2.451849937438965,2.4814798831939697,2.5185201168060303,2000489.0,2.270232677459717
2012-12-03,2.5555601119995117,2.4592599868774414,2.5185201168060303,2.4592599868774414,1726650.0,2.2168145179748535
2012-12-04,2.5185201168060303,2.437040090560913,2.4592599868774414,2.5185201168060303,1893597.0,2.270232677459717
2012-12-05,2.644439935684204,2.503700017929077,2.5185201168060303,2.607409954071045,5162417.0,2.3503592014312744
2012-12-06,2.6296300888061523,2.548150062561035,2.607409954071045,2.57778000831604,3452442.0,2.323650360107422
2012-12-07,2.63703989982605,2.5555601119995117,2.57778000831604,2.614809989929199,5092401.0,2.357029438018799
2012-12-10,2.688889980316162,2.607409954071045,2.607409954071045,2.6814799308776855,6015216.0,2.4171268939971924
2012-12-11,2.688889980316162,2.6296300888061523,2.688889980316162,2.63703989982605,4747720.0,2.377068042755127
2012-12-12,2.666670083999634,2.607409954071045,2.622220039367676,2.63703989982605,3597311.0,2.377068042755127
2012-12-13,2.733330011367798,2.6296300888061523,2.63703989982605,2.6518499851226807,7415656.0,2.39041805267334
2012-12-14,2.755549907684326,2.6296300888061523,2.6296300888061523,2.7407400608062744,11775790.0,2.4705448150634766
2012-12-17,2.8074100017547607,2.7259199619293213,2.7407400608062744,2.7629599571228027,7757779.0,2.490574359893799
2012-12-18,2.777780055999756,2.718519926071167,2.755549907684326,2.755549907684326,7773884.0,2.4838945865631104
2012-12-19,2.755549907684326,2.7259199619293213,2.733330011367798,2.733330011367798,4326546.0,2.463865280151367
2012-12-20,2.777780055999756,2.688889980316162,2.7259199619293213,2.7629599571228027,7458736.0,2.490574359893799
2012-12-21,2.8814799785614014,2.7703700065612793,2.8074100017547607,2.7925899028778076,15956291.0,2.5172834396362305
2012-12-24,2.7925899028778076,2.7407400608062744,2.7629599571228027,2.7629599571228027,5563264.0,2.490574359893799
2012-12-25,2.84443998336792,2.7407400608062744,2.7407400608062744,2.8222200870513916,9429261.0,2.543992280960083
2012-12-26,2.84443998336792,2.8074100017547607,2.829629898071289,2.829629898071289,7259561.0,2.5506715774536133
2012-12-27,2.859260082244873,2.799999952316284,2.829629898071289,2.8074100017547607,7326362.0,2.530642032623291
2012-12-28,2.829629898071289,2.777780055999756,2.8074100017547607,2.814810037612915,5430161.0,2.5373125076293945
2012-12-31,2.859260082244873,2.8074100017547607,2.8222200870513916,2.84443998336792,7361320.0,2.564021587371826
2013-01-04,2.874069929122925,2.8074100017547607,2.8518500328063965,2.829629898071289,5157633.0,2.5506715774536133
2013-01-07,2.84443998336792,2.8074100017547607,2.8222200870513916,2.8370399475097656,4322637.0,2.5573511123657227
2013-01-08,2.8370399475097656,2.7925899028778076,2.829629898071289,2.829629898071289,6137419.0,2.5506715774536133
2013-01-09,2.8370399475097656,2.8074100017547607,2.829629898071289,2.8222200870513916,5446017.0,2.543992280960083
2013-01-10,2.8518500328063965,2.814810037612915,2.8222200870513916,2.8370399475097656,6269466.0,2.5573511123657227
2013-01-11,2.84443998336792,2.755549907684326,2.84443998336792,2.7629599571228027,6258127.0,2.490574359893799
2013-01-14,2.8370399475097656,2.7407400608062744,2.7629599571228027,2.829629898071289,6994329.0,2.5506715774536133
2013-01-15,2.918519973754883,2.8222200870513916,2.829629898071289,2.8814799785614014,13643630.0,2.597409963607788
2013-01-16,2.8963000774383545,2.8222200870513916,2.8963000774383545,2.859260082244873,7762613.0,2.577380895614624
2013-01-17,2.859260082244873,2.799999952316284,2.8370399475097656,2.829629898071289,6019243.0,2.5506715774536133
2013-01-18,2.8666698932647705,2.8222200870513916,2.829629898071289,2.859260082244873,5621667.0,2.577380895614624
2013-01-21,2.903700113296509,2.8518500328063965,2.8666698932647705,2.8963000774383545,10718250.0,2.610769271850586
2013-01-22,2.8963000774383545,2.8370399475097656,2.8963000774383545,2.8518500328063965,7962544.0,2.5707013607025146
2013-01-23,2.8518500328063965,2.799999952316284,2.8370399475097656,2.8370399475097656,5792756.0,2.5573511123657227
2013-01-24,2.874069929122925,2.7629599571228027,2.8222200870513916,2.7851901054382324,8191504.0,2.510612964630127
2013-01-25,2.8074100017547607,2.7703700065612793,2.7851901054382324,2.7851901054382324,2725849.0,2.510612964630127
2013-01-28,2.8518500328063965,2.7851901054382324,2.799999952316284,2.8518500328063965,5588659.0,2.5707013607025146
2013-01-29,2.8666698932647705,2.829629898071289,2.859260082244873,2.859260082244873,6389963.0,2.577380895614624
2013-01-30,3.0074100494384766,2.8518500328063965,2.859260082244873,2.9629600048065186,25733381.0,2.6708574295043945
2013-01-31,2.9629600048065186,2.888890027999878,2.9629600048065186,2.918519973754883,12203844.0,2.630798101425171
2013-02-01,2.970370054244995,2.8963000774383545,2.9259300231933594,2.9629600048065186,10050247.0,2.6708574295043945
2013-02-04,3.0,2.9407401084899902,2.9629600048065186,2.9481499195098877,11249304.0,2.6575074195861816
2013-02-05,2.9777801036834717,2.8963000774383545,2.9259300231933594,2.970370054244995,8805406.0,2.677536964416504
2013-02-06,3.1036999225616455,2.985179901123047,2.985179901123047,3.014810085296631,16663959.0,2.7175960540771484
2013-02-07,3.0370399951934814,2.985179901123047,3.014810085296631,3.014810085296631,7037528.0,2.7175960540771484
2013-02-08,3.0592598915100098,3.0,3.014810085296631,3.0444400310516357,8362523.0,2.744304895401001
2013-02-18,3.0518500804901123,3.0,3.0444400310516357,3.014810085296631,7722207.0,2.7175960540771484
2013-02-19,3.014810085296631,2.9481499195098877,3.0,2.955549955368042,7825140.0,2.664177894592285
2013-02-20,2.9925899505615234,2.9407401084899902,2.9481499195098877,2.985179901123047,4632260.0,2.6908867359161377
2013-02-21,2.9629600048065186,2.8518500328063965,2.9629600048065186,2.8814799785614014,6164048.0,2.597409963607788
2013-02-22,2.8963000774383545,2.859260082244873,2.8814799785614014,2.8666698932647705,3421541.0,2.5840601921081543
2013-02-25,2.8963000774383545,2.8666698932647705,2.8666698932647705,2.874069929122925,3163819.0,2.590730667114258
2013-02-26,2.8963000774383545,2.8370399475097656,2.859260082244873,2.84443998336792,4834293.0,2.564021587371826
2013-02-27,2.8814799785614014,2.8222200870513916,2.84443998336792,2.84443998336792,4204710.0,2.564021587371826
2013-02-28,2.8963000774383545,2.8222200870513916,2.8370399475097656,2.888890027999878,4545572.0,2.6040894985198975
2013-03-01,2.9111099243164062,2.859260082244873,2.888890027999878,2.903700113296509,4349972.0,2.6174397468566895
2013-03-04,2.888890027999878,2.7851901054382324,2.888890027999878,2.799999952316284,6562147.0,2.5239624977111816
2013-03-05,2.829629898071289,2.777780055999756,2.7925899028778076,2.829629898071289,3568407.0,2.5506715774536133
2013-03-06,2.874069929122925,2.814810037612915,2.829629898071289,2.859260082244873,5109150.0,2.577380895614624
2013-03-07,2.8666698932647705,2.8222200870513916,2.8518500328063965,2.8370399475097656,4483948.0,2.5573511123657227
2013-03-08,2.859260082244873,2.829629898071289,2.8370399475097656,2.84443998336792,3105486.0,2.564021587371826
2013-03-11,3.125930070877075,2.9259300231933594,2.9333300590515137,3.125930070877075,61919391.0,2.817761182785034
2013-03-12,3.437040090560913,3.1036999225616455,3.1481499671936035,3.437040090560913,68433240.0,3.0982003211975098
2013-03-13,3.777780055999756,3.4592599868774414,3.5407400131225586,3.7703700065612793,134239493.0,3.3986690044403076
2013-03-14,3.799999952316284,3.562959909439087,3.6296300888061523,3.6518499851226807,73290961.0,3.2918331623077393
2013-03-15,3.7259199619293213,3.4888899326324463,3.688889980316162,3.5111100673675537,64873460.0,3.1649680137634277
2013-03-18,3.5555601119995117,3.385190010070801,3.437040090560913,3.496299982070923,48467824.0,3.151618242263794
2013-03-19,3.548150062561035,3.392590045928955,3.451849937438965,3.533329963684082,38512835.0,3.18499755859375
2013-03-20,3.666670083999634,3.4444398880004883,3.4814798831939697,3.57778000831604,58957290.0,3.2250654697418213
2013-03-21,3.9333300590515137,3.5259199142456055,3.548150062561035,3.9333300590515137,84734949.0,3.5455636978149414
2013-03-22,4.1481499671936035,3.7407400608062744,3.84443998336792,3.9111099243164062,102407035.0,3.525534152984619
2013-03-25,3.9481499195098877,3.7851901054382324,3.8666698932647705,3.84443998336792,48959307.0,3.465437173843384
2013-03-26,4.051849842071533,3.755549907684326,3.777780055999756,3.9481499195098877,65517996.0,3.55892276763916
2013-03-27,3.985179901123047,3.777780055999756,3.970370054244995,3.8222200870513916,45575802.0,3.4454076290130615
2013-03-28,3.7703700065612793,3.5555601119995117,3.7703700065612793,3.57778000831604,42093018.0,3.2250654697418213
2013-03-29,3.614809989929199,3.5111100673675537,3.57778000831604,3.5703699588775635,21315513.0,3.218386173248291
2013-04-01,3.6518499851226807,3.5259199142456055,3.5259199142456055,3.5851900577545166,23776629.0,3.2317452430725098
2013-04-02,3.666670083999634,3.5407400131225586,3.5703699588775635,3.6592600345611572,27792971.0,3.2985129356384277
2013-04-03,3.6963000297546387,3.451849937438965,3.6296300888061523,3.466670036315918,27580860.0,3.1249091625213623
2013-04-08,3.42221999168396,3.1851799488067627,3.36296010017395,3.392590045928955,24317783.0,3.0581324100494385
2013-04-09,3.592590093612671,3.3407399654388428,3.407409906387329,3.5407400131225586,26917812.0,3.1916768550872803
2013-04-10,3.5185201168060303,3.392590045928955,3.5111100673675537,3.4592599868774414,15422683.0,3.118229627609253
2013-04-11,3.607409954071045,3.4444398880004883,3.4592599868774414,3.466670036315918,19098900.0,3.1249091625213623
2013-04-12,3.4888899326324463,3.3407399654388428,3.4148099422454834,3.355560064315796,13754114.0,3.0247530937194824
2013-04-15,3.3703699111938477,3.2592599391937256,3.311110019683838,3.3185200691223145,10574454.0,2.9913647174835205
2013-04-16,3.42221999168396,3.2592599391937256,3.2740700244903564,3.4148099422454834,10750518.0,3.0781617164611816
2013-04-17,3.4444398880004883,3.333329916000366,3.392590045928955,3.407409906387329,9735256.0,3.0714914798736572
2013-04-18,3.496299982070923,3.3481500148773193,3.3703699111938477,3.4444398880004883,14389633.0,3.1048707962036133
2013-04-19,3.5407400131225586,3.4296300411224365,3.4444398880004883,3.5185201168060303,17357431.0,3.171647787094116
2013-04-22,3.4888899326324463,3.4000000953674316,3.4592599868774414,3.4444398880004883,13585104.0,3.1048707962036133
2013-04-23,3.451849937438965,3.2592599391937256,3.4444398880004883,3.281480073928833,16429965.0,2.9579761028289795
2013-04-24,3.36296010017395,3.2592599391937256,3.2888898849487305,3.3481500148773193,11455663.0,3.018073558807373
2013-04-25,3.355560064315796,3.222219944000244,3.3481500148773193,3.2444400787353516,11775022.0,2.9245879650115967
2013-04-26,3.2592599391937256,3.0074100494384766,3.222219944000244,3.0370399951934814,24194077.0,2.7376344203948975
2013-05-02,3.0666699409484863,2.985179901123047,3.029629945755005,3.029629945755005,7488285.0,2.730954885482788
2013-05-03,3.140739917755127,3.0444400310516357,3.0518500804901123,3.081480026245117,9056649.0,2.777693033218384
2013-05-06,3.1481499671936035,3.0592598915100098,3.1036999225616455,3.1333301067352295,11729661.0,2.8244316577911377
2013-05-07,3.4444398880004883,3.0888900756835938,3.125930070877075,3.4444398880004883,56054598.0,3.1048707962036133
2013-05-08,3.4814798831939697,3.333329916000366,3.392590045928955,3.407409906387329,29653045.0,3.0714914798736572
2013-05-09,3.451849937438965,3.3036999702453613,3.392590045928955,3.385190010070801,23141224.0,3.051461935043335
2013-05-10,3.4296300411224365,3.3185200691223145,3.333329916000366,3.385190010070801,17302032.0,3.051461935043335
2013-05-13,3.407409906387329,3.2740700244903564,3.385190010070801,3.3703699111938477,15865472.0,3.038102626800537
2013-05-14,3.3703699111938477,3.2592599391937256,3.333329916000366,3.2740700244903564,11949400.0,2.95129656791687
2013-05-15,3.333329916000366,3.2592599391937256,3.2740700244903564,3.296299934387207,8392836.0,2.971334934234619
2013-05-16,3.3036999702453613,3.2074100971221924,3.266669988632202,3.281480073928833,14642961.0,2.9579761028289795
2013-05-17,3.385190010070801,3.251849889755249,3.2740700244903564,3.3703699111938477,18246844.0,3.038102626800537
2013-05-20,3.392590045928955,3.3036999702453613,3.377779960632324,3.385190010070801,15732121.0,3.078867197036743
2013-05-21,3.548150062561035,3.355560064315796,3.392590045928955,3.466670036315918,25561638.0,3.1529741287231445
2013-05-22,3.57778000831604,3.42221999168396,3.451849937438965,3.496299982070923,21127797.0,3.1799230575561523
2013-05-23,3.533329963684082,3.4000000953674316,3.503700017929077,3.407409906387329,15351407.0,3.099076509475708
2013-05-24,3.503700017929077,3.4000000953674316,3.407409906387329,3.451849937438965,13566492.0,3.1394948959350586
2013-05-27,3.614809989929199,3.451849937438965,3.4592599868774414,3.5999999046325684,26867116.0,3.2742393016815186
2013-05-28,3.703700065612793,3.5703699588775635,3.5999999046325684,3.6296300888061523,21762753.0,3.3011879920959473
2013-05-29,3.666670083999634,3.57778000831604,3.63703989982605,3.607409954071045,13711221.0,3.2809786796569824
2013-05-30,3.6296300888061523,3.5111100673675537,3.5851900577545166,3.592590093612671,15026000.0,3.2674996852874756
2013-05-31,3.622220039367676,3.5185201168060303,3.5851900577545166,3.614809989929199,14860170.0,3.2877089977264404
2013-06-03,3.6963000297546387,3.5851900577545166,3.607409954071045,3.6592600345611572,16370276.0,3.328136920928955
2013-06-04,3.6592600345611572,3.4888899326324463,3.6296300888061523,3.503700017929077,12074822.0,3.1866533756256104
2013-06-05,3.607409954071045,3.4814798831939697,3.4814798831939697,3.5999999046325684,11065023.0,3.2742393016815186
2013-06-06,3.63703989982605,3.562959909439087,3.592590093612671,3.5851900577545166,11312268.0,3.2607696056365967
2013-06-07,3.644439935684204,3.4296300411224365,3.562959909439087,3.562959909439087,12122873.0,3.240550994873047
2013-06-13,3.4814798831939697,3.325930118560791,3.4296300411224365,3.333329916000366,7933472.0,3.0317001342773438
2013-06-14,3.42221999168396,3.325930118560791,3.333329916000366,3.36296010017395,6954662.0,3.0586485862731934
2013-06-17,3.4888899326324463,3.333329916000366,3.3703699111938477,3.4592599868774414,7716978.0,3.1462347507476807
2013-06-18,3.8074100017547607,3.4296300411224365,3.4592599868774414,3.703700065612793,30855432.0,3.368555784225464
2013-06-19,3.703700065612793,3.703700065612793,3.703700065612793,3.703700065612793,0.0,3.368555784225464
2013-06-20,3.703700065612793,3.703700065612793,3.703700065612793,3.703700065612793,0.0,3.368555784225464
2013-06-21,3.703700065612793,3.703700065612793,3.703700065612793,3.703700065612793,0.0,3.368555784225464
2013-06-24,3.703700065612793,3.703700065612793,3.703700065612793,3.703700065612793,0.0,3.368555784225464
2013-06-25,3.703700065612793,3.703700065612793,3.703700065612793,3.703700065612793,0.0,3.368555784225464
2013-06-26,3.703700065612793,3.703700065612793,3.703700065612793,3.703700065612793,0.0,3.368555784225464
2013-06-27,3.703700065612793,3.703700065612793,3.703700065612793,3.703700065612793,0.0,3.368555784225464
2013-06-28,3.703700065612793,3.703700065612793,3.703700065612793,3.703700065612793,0.0,3.368555784225464
2013-07-01,3.703700065612793,3.703700065612793,3.703700065612793,3.703700065612793,0.0,3.368555784225464
2013-07-02,3.703700065612793,3.703700065612793,3.703700065612793,3.703700065612793,0.0,3.368555784225464
2013-07-03,3.333329916000366,3.333329916000366,3.333329916000366,3.333329916000366,2600640.0,3.0317001342773438
2013-07-04,3.2370400428771973,3.0,3.0,3.15556001663208,41562023.0,2.87001633644104
2013-07-05,3.096299886703491,3.0074100494384766,3.0592598915100098,3.014810085296631,24389838.0,2.7420027256011963
2013-07-08,2.9629600048065186,2.7629599571228027,2.9629600048065186,2.7703700065612793,17589702.0,2.519681930541992
2013-07-09,2.799999952316284,2.703700065612793,2.7407400608062744,2.7925899028778076,10205789.0,2.539890766143799
2013-07-10,2.874069929122925,2.748150110244751,2.7925899028778076,2.8370399475097656,13037257.0,2.5803186893463135
2013-07-11,3.0222198963165283,2.8370399475097656,2.84443998336792,2.9481499195098877,20725758.0,2.6813747882843018
2013-07-12,2.9481499195098877,2.8370399475097656,2.9481499195098877,2.859260082244873,15599416.0,2.6005282402038574
2013-07-15,2.903700113296509,2.8370399475097656,2.8666698932647705,2.8666698932647705,10245009.0,2.6072676181793213
2013-07-16,2.9111099243164062,2.814810037612915,2.874069929122925,2.9111099243164062,13638867.0,2.647686243057251
2013-07-17,2.9111099243164062,2.8222200870513916,2.9111099243164062,2.8370399475097656,11020841.0,2.5803186893463135
2013-07-18,2.8518500328063965,2.799999952316284,2.8370399475097656,2.8074100017547607,6970662.0,2.5533699989318848
2013-07-19,2.8518500328063965,2.733330011367798,2.8074100017547607,2.748150110244751,9678800.0,2.4994726181030273
2013-07-22,2.799999952316284,2.7259199619293213,2.733330011367798,2.799999952316284,5447567.0,2.546630382537842
2013-07-23,2.8666698932647705,2.777780055999756,2.7925899028778076,2.84443998336792,8973132.0,2.5870494842529297
2013-07-24,2.8370399475097656,2.748150110244751,2.8370399475097656,2.799999952316284,9237072.0,2.546630382537842
2013-07-25,2.814810037612915,2.688889980316162,2.799999952316284,2.7259199619293213,10307132.0,2.4792540073394775
2013-07-26,2.733330011367798,2.666670083999634,2.7259199619293213,2.674069881439209,7524866.0,2.432095527648926
2013-07-29,2.666670083999634,2.562959909439087,2.666670083999634,2.614809989929199,7408494.0,2.3781981468200684
2013-07-30,2.6296300888061523,2.5185201168060303,2.5999999046325684,2.592590093612671,8377420.0,2.3579890727996826
2013-07-31,2.622220039367676,2.592590093612671,2.5999999046325684,2.622220039367676,6307899.0,2.3849377632141113
2013-08-01,2.6814799308776855,2.607409954071045,2.622220039367676,2.674069881439209,9202295.0,2.432095527648926
2013-08-02,2.703700065612793,2.644439935684204,2.674069881439209,2.6592600345611572,9537632.0,2.418626070022583
2013-08-05,2.703700065612793,2.63703989982605,2.644439935684204,2.703700065612793,6480328.0,2.459044933319092
2013-08-06,2.8222200870513916,2.674069881439209,2.688889980316162,2.814810037612915,17570892.0,2.5601000785827637
2013-08-07,2.8666698932647705,2.777780055999756,2.8370399475097656,2.7925899028778076,17482405.0,2.539890766143799
2013-08-08,2.829629898071289,2.7407400608062744,2.7851901054382324,2.7703700065612793,8872471.0,2.519681930541992
2013-08-09,2.799999952316284,2.733330011367798,2.7629599571228027,2.7703700065612793,7009729.0,2.519681930541992
2013-08-12,2.829629898071289,2.755549907684326,2.7629599571228027,2.8222200870513916,9069333.0,2.566840171813965
2013-08-13,2.8370399475097656,2.7925899028778076,2.829629898071289,2.829629898071289,8254703.0,2.5735793113708496
2013-08-14,2.84443998336792,2.8074100017547607,2.829629898071289,2.814810037612915,8533266.0,2.5601000785827637
2013-08-15,2.8814799785614014,2.799999952316284,2.814810037612915,2.814810037612915,9292787.0,2.5601000785827637
2013-08-16,2.8666698932647705,2.7407400608062744,2.777780055999756,2.755549907684326,8994437.0,2.5062026977539062
2013-08-19,2.7703700065612793,2.703700065612793,2.7111101150512695,2.7629599571228027,4234476.0,2.512942314147949
2013-08-20,2.8222200870513916,2.755549907684326,2.755549907684326,2.799999952316284,5859877.0,2.546630382537842
2013-08-21,2.9333300590515137,2.7851901054382324,2.799999952316284,2.8814799785614014,17927420.0,2.620737314224243
2013-08-22,2.918519973754883,2.8222200870513916,2.874069929122925,2.84443998336792,10919485.0,2.5870494842529297
2013-08-23,2.888890027999878,2.7259199619293213,2.8814799785614014,2.829629898071289,8813022.0,2.5735793113708496
2013-08-26,2.903700113296509,2.829629898071289,2.829629898071289,2.8963000774383545,12639400.0,2.634216547012329
2013-08-27,3.0222198963165283,2.903700113296509,2.903700113296509,2.9777801036834717,18848578.0,2.7083234786987305
2013-08-28,3.0370399951934814,2.918519973754883,2.9481499195098877,3.014810085296631,19980599.0,2.7420027256011963
2013-08-29,3.2148098945617676,2.9777801036834717,2.9777801036834717,3.1481499671936035,31883103.0,2.863276720046997
2013-08-30,3.437040090560913,3.111109972000122,3.1481499671936035,3.3185200691223145,41069538.0,3.018230438232422
2013-09-02,3.4296300411224365,3.1629600524902344,3.333329916000366,3.281480073928833,30719132.0,2.984541893005371
2013-09-03,3.5703699588775635,3.311110019683838,3.42221999168396,3.4814798831939697,48578494.0,3.1664440631866455
2013-09-04,3.466670036315918,3.3185200691223145,3.466670036315918,3.36296010017395,30857041.0,3.0586485862731934
2013-09-05,3.377779960632324,3.1851799488067627,3.377779960632324,3.2296299934387207,22109619.0,2.9373838901519775
2013-09-06,3.4814798831939697,3.200000047683716,3.200000047683716,3.311110019683838,23948854.0,3.0114905834198
2013-09-09,3.392590045928955,3.281480073928833,3.296299934387207,3.296299934387207,20172489.0,2.998020648956299
2013-09-10,3.3703699111938477,3.2592599391937256,3.2740700244903564,3.3185200691223145,14521896.0,3.018230438232422
2013-09-11,3.3703699111938477,3.251849889755249,3.355560064315796,3.266669988632202,14615368.0,2.971071720123291
2013-09-12,3.437040090560913,3.2296299934387207,3.2296299934387207,3.392590045928955,26537823.0,3.0855977535247803
2013-09-13,3.377779960632324,3.3036999702453613,3.36296010017395,3.3407399654388428,11864254.0,3.0384395122528076
2013-09-16,3.325930118560791,3.2740700244903564,3.325930118560791,3.2888898849487305,9431056.0,2.991281032562256
2013-09-17,3.325930118560791,3.200000047683716,3.281480073928833,3.2074100971221924,9741598.0,2.9171745777130127
2013-09-18,3.2444400787353516,3.170370101928711,3.200000047683716,3.2296299934387207,8621307.0,2.9373838901519775
2013-09-23,3.3185200691223145,3.2296299934387207,3.2296299934387207,3.2740700244903564,9748942.0,2.977802276611328
2013-09-24,3.355560064315796,3.2592599391937256,3.2740700244903564,3.311110019683838,11491295.0,3.0114905834198
2013-09-25,3.392590045928955,3.251849889755249,3.333329916000366,3.281480073928833,10642139.0,2.984541893005371
2013-09-26,3.281480073928833,3.1851799488067627,3.281480073928833,3.2148098945617676,8938958.0,2.9239048957824707
2013-09-27,3.3481500148773193,3.170370101928711,3.1925899982452393,3.325930118560791,9244172.0,3.0249698162078857
2013-09-30,3.57778000831604,3.36296010017395,3.36296010017395,3.5185201168060303,25627638.0,3.200132369995117
2013-10-08,3.607409954071045,3.4592599868774414,3.496299982070923,3.5555601119995117,18300624.0,3.2338204383850098
2013-10-09,3.8370399475097656,3.503700017929077,3.5185201168060303,3.733330011367798,39019899.0,3.3955042362213135
2013-10-10,4.103700160980225,3.688889980316162,4.022220134735107,3.688889980316162,54436365.0,3.355085849761963
2013-10-11,3.7629599571228027,3.592590093612671,3.703700065612793,3.6296300888061523,28673060.0,3.3011879920959473
2013-10-14,3.8963000774383545,3.548150062561035,3.63703989982605,3.8222200870513916,41745599.0,3.476351022720337
2013-10-15,3.7703700065612793,3.607409954071045,3.7703700065612793,3.6814799308776855,25715573.0,3.348345994949341
2013-10-16,3.6518499851226807,3.4888899326324463,3.6518499851226807,3.5185201168060303,17326032.0,3.200132369995117
2013-10-17,3.592590093612671,3.503700017929077,3.533329963684082,3.5259199142456055,10178580.0,3.206862449645996
2013-10-18,3.6518499851226807,3.503700017929077,3.5407400131225586,3.6296300888061523,12685090.0,3.3011879920959473
2013-10-21,3.6814799308776855,3.562959909439087,3.644439935684204,3.6592600345611572,10965150.0,3.328136920928955
2013-10-22,3.733330011367798,3.5999999046325684,3.666670083999634,3.666670083999634,13158155.0,3.334876537322998
2013-10-23,3.688889980316162,3.533329963684082,3.644439935684204,3.5555601119995117,9557514.0,3.2338204383850098
2013-10-24,3.592590093612671,3.42221999168396,3.548150062561035,3.4740700721740723,8842455.0,3.1597049236297607
2013-10-25,3.5111100673675537,3.36296010017395,3.4592599868774414,3.385190010070801,7320738.0,3.078867197036743
2013-10-28,3.451849937438965,3.377779960632324,3.377779960632324,3.407409906387329,4204171.0,3.099076509475708
2013-10-29,3.4444398880004883,3.200000047683716,3.437040090560913,3.2592599391937256,8592949.0,2.9643325805664062
2013-10-30,3.3407399654388428,3.222219944000244,3.2592599391937256,3.333329916000366,5043269.0,3.0317001342773438
2013-10-31,3.437040090560913,3.3036999702453613,3.3185200691223145,3.3407399654388428,4134406.0,3.0384395122528076
2013-11-01,3.3703699111938477,3.2888898849487305,3.3481500148773193,3.333329916000366,3358918.0,3.0317001342773438
2013-11-04,3.36296010017395,3.3036999702453613,3.333329916000366,3.311110019683838,2929070.0,3.0114905834198
2013-11-05,3.333329916000366,3.2370400428771973,3.333329916000366,3.296299934387207,8815575.0,2.998020648956299
2013-11-06,3.3185200691223145,3.2592599391937256,3.2740700244903564,3.281480073928833,6613560.0,2.984541893005371
2013-11-07,3.2740700244903564,3.1925899982452393,3.2592599391937256,3.200000047683716,4370697.0,2.9104349613189697
2013-11-08,3.2148098945617676,3.1481499671936035,3.1851799488067627,3.15556001663208,3192289.0,2.87001633644104
2013-11-11,3.1777799129486084,3.111109972000122,3.15556001663208,3.15556001663208,3457258.0,2.87001633644104
2013-11-12,3.1851799488067627,3.140739917755127,3.170370101928711,3.1851799488067627,3031682.0,2.8969554901123047
2013-11-13,3.2074100971221924,3.15556001663208,3.1925899982452393,3.15556001663208,2848261.0,2.87001633644104
2013-11-14,3.2740700244903564,3.1481499671936035,3.170370101928711,3.266669988632202,6244420.0,2.971071720123291
2013-11-15,3.4296300411224365,3.251849889755249,3.2740700244903564,3.407409906387329,11827468.0,3.099076509475708
2013-11-18,3.4592599868774414,3.333329916000366,3.4000000953674316,3.4444398880004883,13163110.0,3.1327555179595947
2013-11-19,3.622220039367676,3.407409906387329,3.437040090560913,3.496299982070923,19384616.0,3.1799230575561523
2013-11-20,3.622220039367676,3.437040090560913,3.592590093612671,3.614809989929199,19138349.0,3.2877089977264404
2013-11-21,3.7259199619293213,3.5407400131225586,3.614809989929199,3.57778000831604,17358136.0,3.254030227661133
2013-11-22,3.6296300888061523,3.466670036315918,3.57778000831604,3.4814798831939697,10274010.0,3.1664440631866455
2013-11-25,3.6963000297546387,3.4444398880004883,3.4740700721740723,3.607409954071045,15314373.0,3.2809786796569824
2013-11-26,3.8222200870513916,3.63703989982605,3.718519926071167,3.644439935684204,29181662.0,3.3146579265594482
2013-11-27,3.799999952316284,3.644439935684204,3.748150110244751,3.688889980316162,21781044.0,3.355085849761963
2013-11-28,3.674069881439209,3.5851900577545166,3.674069881439209,3.6296300888061523,16682426.0,3.3011879920959473
2013-11-29,3.666670083999634,3.57778000831604,3.6296300888061523,3.6296300888061523,12444698.0,3.3011879920959473
2013-12-02,3.5703699588775635,3.4148099422454834,3.5555601119995117,3.451849937438965,14572901.0,3.1394948959350586
2013-12-03,3.5999999046325684,3.4148099422454834,3.42221999168396,3.57778000831604,13491754.0,3.254030227661133
2013-12-04,3.7259199619293213,3.614809989929199,3.6592600345611572,3.7111101150512695,27532194.0,3.3752951622009277
2013-12-05,3.7259199619293213,3.622220039367676,3.703700065612793,3.688889980316162,15905843.0,3.355085849761963
2013-12-06,3.703700065612793,3.6296300888061523,3.6814799308776855,3.674069881439209,9881704.0,3.341606378555298
2013-12-09,3.688889980316162,3.607409954071045,3.674069881439209,3.622220039367676,10942133.0,3.2944486141204834
2013-12-10,3.644439935684204,3.5555601119995117,3.622220039367676,3.5851900577545166,10129607.0,3.2607696056365967
2013-12-11,3.607409954071045,3.4888899326324463,3.562959909439087,3.496299982070923,8298050.0,3.1799230575561523
2013-12-12,3.5407400131225586,3.4888899326324463,3.4888899326324463,3.5185201168060303,5445172.0,3.200132369995117
2013-12-13,3.533329963684082,3.4888899326324463,3.5185201168060303,3.5111100673675537,3684533.0,3.193392753601074
2013-12-16,3.592590093612671,3.5111100673675537,3.562959909439087,3.5111100673675537,8916004.0,3.193392753601074
2013-12-17,3.5259199142456055,3.466670036315918,3.4888899326324463,3.4814798831939697,4128935.0,3.1664440631866455
2013-12-18,3.496299982070923,3.451849937438965,3.496299982070923,3.4740700721740723,2859100.0,3.1597049236297607
2013-12-19,3.644439935684204,3.4888899326324463,3.5185201168060303,3.6296300888061523,16906791.0,3.3011879920959473
2013-12-20,3.6518499851226807,3.5555601119995117,3.607409954071045,3.57778000831604,16886394.0,3.254030227661133
2013-12-23,3.592590093612671,3.377779960632324,3.5851900577545166,3.4296300411224365,8815744.0,3.1192855834960938
2013-12-24,3.5185201168060303,3.4148099422454834,3.4296300411224365,3.5111100673675537,6593269.0,3.193392753601074
2013-12-25,3.5185201168060303,3.4148099422454834,3.5111100673675537,3.451849937438965,5553554.0,3.1394948959350586
2013-12-26,3.437040090560913,3.2888898849487305,3.437040090560913,3.3036999702453613,6628255.0,3.004750967025757
2013-12-27,3.355560064315796,3.2888898849487305,3.3185200691223145,3.3481500148773193,5357692.0,3.0451788902282715
2013-12-30,3.392590045928955,3.325930118560791,3.36296010017395,3.36296010017395,4428514.0,3.0586485862731934
2013-12-31,3.4148099422454834,3.3407399654388428,3.36296010017395,3.407409906387329,4442762.0,3.099076509475708
2014-01-02,3.437040090560913,3.36296010017395,3.4000000953674316,3.4148099422454834,3591226.0,3.105806827545166
2014-01-03,3.4148099422454834,3.3185200691223145,3.407409906387329,3.3185200691223145,4526118.0,3.018230438232422
2014-01-06,3.3185200691223145,3.1777799129486084,3.3036999702453613,3.1851799488067627,3957831.0,2.8969554901123047
2014-01-07,3.2296299934387207,3.1629600524902344,3.1851799488067627,3.1925899982452393,2817494.0,2.903695583343506
2014-01-08,3.266669988632202,3.1777799129486084,3.222219944000244,3.222219944000244,3448815.0,2.9306440353393555
2014-01-09,3.251849889755249,3.170370101928711,3.222219944000244,3.1851799488067627,3533681.0,2.8969554901123047
2014-01-10,3.170370101928711,3.0518500804901123,3.170370101928711,3.1036999225616455,2858965.0,2.8228487968444824
2014-01-13,3.140739917755127,3.0592598915100098,3.1036999225616455,3.125930070877075,2407271.0,2.8430676460266113
2014-01-14,3.1925899982452393,3.081480026245117,3.125930070877075,3.1851799488067627,2765429.0,2.8969554901123047
2014-01-15,3.1777799129486084,3.1333301067352295,3.170370101928711,3.170370101928711,2000168.0,2.883486032485962
2014-01-16,3.1925899982452393,3.1333301067352295,3.1629600524902344,3.15556001663208,2199989.0,2.87001633644104
2014-01-17,3.1481499671936035,3.0074100494384766,3.1481499671936035,3.0222198963165283,4760954.0,2.748741865158081
2014-01-20,3.029629945755005,2.9481499195098877,3.0222198963165283,2.9777801036834717,4604906.0,2.7083234786987305
2014-01-21,3.029629945755005,2.9777801036834717,2.985179901123047,3.0,2930068.0,2.728532552719116
2014-01-22,3.1036999225616455,3.0,3.0074100494384766,3.1036999225616455,4376849.0,2.8228487968444824
2014-01-23,3.125930070877075,3.0592598915100098,3.1185200214385986,3.0666699409484863,6331903.0,2.789170026779175
2014-01-24,3.222219944000244,3.0518500804901123,3.0666699409484863,3.2148098945617676,9877368.0,2.9239048957824707
2014-01-27,3.200000047683716,3.140739917755127,3.1851799488067627,3.1629600524902344,5233388.0,2.876746416091919
2014-01-28,3.333329916000366,3.0370399951934814,3.1925899982452393,3.0444400310516357,15521049.0,2.768951177597046
2014-01-29,3.0740699768066406,2.9925899505615234,2.9925899505615234,3.0518500804901123,5950959.0,2.775691032409668
2014-01-30,3.0740699768066406,3.014810085296631,3.029629945755005,3.0370399951934814,3074735.0,2.762221097946167
2014-02-07,3.081480026245117,3.0,3.0370399951934814,3.0740699768066406,2500000.0,2.795900344848633
2014-02-10,3.1629600524902344,3.0666699409484863,3.0740699768066406,3.15556001663208,8088660.0,2.87001633644104
2014-02-11,3.1851799488067627,3.1333301067352295,3.1481499671936035,3.1851799488067627,8582934.0,2.8969554901123047
2014-02-12,3.2148098945617676,3.1333301067352295,3.170370101928711,3.2148098945617676,7337340.0,2.9239048957824707
2014-02-13,3.222219944000244,3.1481499671936035,3.200000047683716,3.15556001663208,7446035.0,2.87001633644104
2014-02-14,3.251849889755249,3.15556001663208,3.15556001663208,3.251849889755249,8893107.0,2.9575929641723633
2014-02-17,3.2740700244903564,3.2296299934387207,3.2592599391937256,3.266669988632202,7523297.0,2.971071720123291
2014-02-18,3.281480073928833,3.200000047683716,3.266669988632202,3.2148098945617676,6536041.0,2.9239048957824707
2014-02-19,3.2296299934387207,3.1629600524902344,3.2148098945617676,3.2148098945617676,7281738.0,2.9239048957824707
2014-02-20,3.251849889755249,3.1777799129486084,3.222219944000244,3.1851799488067627,9238824.0,2.8969554901123047
2014-02-21,3.2148098945617676,3.096299886703491,3.1925899982452393,3.125930070877075,7485604.0,2.8430676460266113
2014-02-24,3.111109972000122,3.0222198963165283,3.111109972000122,3.0444400310516357,6524378.0,2.768951177597046
2014-02-25,3.096299886703491,2.9925899505615234,3.0518500804901123,3.0074100494384766,6809170.0,2.735272169113159
2014-02-26,3.029629945755005,2.970370054244995,3.0,3.029629945755005,3837267.0,2.755481719970703
2014-02-27,3.081480026245117,3.0074100494384766,3.0370399951934814,3.014810085296631,6683041.0,2.7420027256011963
2014-02-28,3.0444400310516357,2.985179901123047,3.014810085296631,3.029629945755005,3433947.0,2.755481719970703
2014-03-03,3.0888900756835938,3.0074100494384766,3.0370399951934814,3.0740699768066406,5483870.0,2.795900344848633
2014-03-04,3.0740699768066406,3.0222198963165283,3.0518500804901123,3.0740699768066406,4108059.0,2.795900344848633
2014-03-05,3.081480026245117,3.0370399951934814,3.081480026245117,3.0518500804901123,3468992.0,2.775691032409668
2014-03-06,3.1036999225616455,3.0444400310516357,3.0666699409484863,3.0888900756835938,6376764.0,2.8093793392181396
2014-03-07,3.1185200214385986,3.0518500804901123,3.0740699768066406,3.0666699409484863,5379442.0,2.789170026779175
2014-03-10,3.0444400310516357,2.8963000774383545,3.0444400310516357,2.9333300590515137,5846638.0,2.667895555496216
2014-03-11,2.9481499195098877,2.903700113296509,2.918519973754883,2.9333300590515137,2358643.0,2.667895555496216
2014-03-12,2.9481499195098877,2.8963000774383545,2.9333300590515137,2.9259300231933594,2355097.0,2.661165237426758
2014-03-13,2.9629600048065186,2.918519973754883,2.9333300590515137,2.9407401084899902,1952598.0,2.674635171890259
2014-03-14,2.9629600048065186,2.918519973754883,2.9407401084899902,2.9333300590515137,1984159.0,2.667895555496216
2014-03-17,3.0074100494384766,2.9111099243164062,2.9407401084899902,2.9925899505615234,3451740.0,2.7217931747436523
2014-03-18,3.0370399951934814,2.970370054244995,2.985179901123047,3.0074100494384766,4864112.0,2.735272169113159
2014-03-19,3.0074100494384766,2.955549955368042,3.0,2.9777801036834717,2548935.0,2.7083234786987305
2014-03-20,3.0,2.903700113296509,2.985179901123047,2.955549955368042,4753350.0,2.6881048679351807
2014-03-21,2.970370054244995,2.8666698932647705,2.918519973754883,2.955549955368042,7031272.0,2.6881048679351807
2014-03-24,3.0,2.9259300231933594,2.9481499195098877,2.9777801036834717,5365599.0,2.7083234786987305
2014-03-25,3.0222198963165283,2.955549955368042,2.9629600048065186,3.0074100494384766,5678253.0,2.735272169113159
2014-03-26,3.029629945755005,2.985179901123047,2.9925899505615234,3.014810085296631,4785825.0,2.7420027256011963
2014-03-27,3.014810085296631,2.955549955368042,3.0,2.985179901123047,4530849.0,2.7150537967681885
2014-03-28,3.0222198963165283,2.9259300231933594,2.970370054244995,2.985179901123047,4877112.0,2.7150537967681885
2014-03-31,2.9925899505615234,2.9407401084899902,2.985179901123047,2.9777801036834717,3666976.0,2.7083234786987305
2014-04-01,3.2444400787353516,2.970370054244995,2.985179901123047,3.2148098945617676,29974218.0,2.9239048957824707
2014-04-02,3.1777799129486084,3.1036999225616455,3.15556001663208,3.1333301067352295,16497128.0,2.8497979640960693
2014-04-03,3.140739917755127,3.081480026245117,3.125930070877075,3.096299886703491,7183344.0,2.8161184787750244
2014-04-04,3.140739917755127,3.0518500804901123,3.0888900756835938,3.125930070877075,7150238.0,2.8430676460266113
2014-04-08,3.140739917755127,3.081480026245117,3.0888900756835938,3.1185200214385986,6236800.0,2.8363282680511475
2014-04-09,3.1185200214385986,3.0666699409484863,3.1185200214385986,3.081480026245117,7615906.0,2.8026394844055176
2014-04-10,3.125930070877075,3.081480026245117,3.081480026245117,3.096299886703491,8842934.0,2.8161184787750244
2014-04-11,3.0888900756835938,3.0444400310516357,3.0518500804901123,3.0666699409484863,5376931.0,2.789170026779175
2014-04-14,3.0888900756835938,3.0518500804901123,3.0666699409484863,3.081480026245117,5413406.0,2.8026394844055176
2014-04-15,3.200000047683716,3.0592598915100098,3.0888900756835938,3.15556001663208,25111267.0,2.87001633644104
2014-04-16,3.3036999702453613,3.125930070877075,3.1481499671936035,3.2444400787353516,32365407.0,2.9508535861968994
2014-04-17,3.296299934387207,3.15556001663208,3.1925899982452393,3.2444400787353516,17126316.0,2.9508535861968994
2014-04-18,3.4296300411224365,3.266669988632202,3.2740700244903564,3.333329916000366,32794714.0,3.0317001342773438
2014-04-21,3.2592599391937256,3.1777799129486084,3.2592599391937256,3.1851799488067627,17705668.0,2.8969554901123047
2014-04-22,3.3407399654388428,3.1629600524902344,3.1851799488067627,3.333329916000366,27400134.0,3.0317001342773438
2014-04-23,3.355560064315796,3.2592599391937256,3.296299934387207,3.2888898849487305,13292611.0,2.991281032562256
2014-04-24,3.311110019683838,3.222219944000244,3.281480073928833,3.2444400787353516,9843823.0,2.9508535861968994
2014-04-25,3.2740700244903564,3.1036999225616455,3.2370400428771973,3.125930070877075,11706205.0,2.8430676460266113
2014-04-28,3.111109972000122,2.970370054244995,3.111109972000122,2.9925899505615234,9388159.0,2.7217931747436523
2014-04-29,3.0592598915100098,2.985179901123047,2.9925899505615234,3.0518500804901123,5813361.0,2.775691032409668
2014-04-30,3.111109972000122,3.0222198963165283,3.0444400310516357,3.081480026245117,6621709.0,2.8026394844055176
2014-05-05,3.125930070877075,3.0518500804901123,3.081480026245117,3.1036999225616455,6164851.0,2.8228487968444824
2014-05-06,3.111109972000122,3.0518500804901123,3.096299886703491,3.0740699768066406,5727892.0,2.795900344848633
2014-05-07,3.0592598915100098,2.9777801036834717,3.0518500804901123,3.0,7078957.0,2.728532552719116
2014-05-08,3.1036999225616455,2.9777801036834717,3.0,3.0666699409484863,8588945.0,2.789170026779175
2014-05-09,3.0592598915100098,2.9925899505615234,3.0444400310516357,3.014810085296631,5762767.0,2.7420027256011963
2014-05-12,3.111109972000122,3.0222198963165283,3.0370399951934814,3.111109972000122,10348611.0,2.8295884132385254
2014-05-13,3.2888898849487305,3.0888900756835938,3.1036999225616455,3.2370400428771973,21854408.0,2.9441232681274414
2014-05-14,3.281480073928833,3.1629600524902344,3.200000047683716,3.2592599391937256,15734892.0,2.9643325805664062
2014-05-15,3.2370400428771973,3.1185200214385986,3.2370400428771973,3.140739917755127,10457536.0,2.856537103652954
2014-05-16,3.222219944000244,3.1333301067352295,3.15556001663208,3.1851799488067627,11052568.0,2.8969554901123047
2014-05-19,3.1629600524902344,3.0370399951934814,3.1629600524902344,3.081480026245117,7594404.0,2.8026394844055176
2014-05-20,3.111109972000122,3.029629945755005,3.0740699768066406,3.0518500804901123,5915475.0,2.775691032409668
2014-05-21,3.081480026245117,3.014810085296631,3.0370399951934814,3.0740699768066406,3937204.0,2.795900344848633
2014-05-22,3.0888900756835938,3.0370399951934814,3.0740699768066406,3.0444400310516357,5865852.0,2.768951177597046
2014-05-23,3.0592598915100098,3.0074100494384766,3.0370399951934814,3.0444400310516357,4038850.0,2.768951177597046
2014-05-26,3.0740699768066406,3.0370399951934814,3.0592598915100098,3.0740699768066406,4583088.0,2.795900344848633
2014-05-27,3.0740699768066406,3.0222198963165283,3.0740699768066406,3.0518500804901123,4754161.0,2.775691032409668
2014-05-28,3.0666699409484863,3.029629945755005,3.0370399951934814,3.0518500804901123,4895216.0,2.775691032409668
2014-05-29,3.0666699409484863,3.014810085296631,3.0592598915100098,3.029629945755005,5449785.0,2.755481719970703
2014-05-30,3.0518500804901123,3.0074100494384766,3.014810085296631,3.029629945755005,3472821.0,2.755481719970703
2014-06-03,3.0444400310516357,3.0074100494384766,3.029629945755005,3.0074100494384766,2520663.0,2.735272169113159
2014-06-04,3.029629945755005,2.985179901123047,3.0074100494384766,3.0074100494384766,3740870.0,2.735272169113159
2014-06-05,3.0222198963165283,2.9777801036834717,3.0074100494384766,3.014810085296631,3004076.0,2.7420027256011963
2014-06-06,3.0222198963165283,2.985179901123047,3.014810085296631,3.014810085296631,2899038.0,2.7420027256011963
2014-06-09,3.0222198963165283,2.9629600048065186,3.014810085296631,2.985179901123047,4169454.0,2.7150537967681885
2014-06-10,3.029629945755005,2.985179901123047,2.985179901123047,3.0222198963165283,3350435.0,2.748741865158081
2014-06-11,3.0370399951934814,3.0074100494384766,3.0222198963165283,3.0222198963165283,2487468.0,2.748741865158081
2014-06-12,3.0370399951934814,2.9925899505615234,3.0370399951934814,3.0,2995211.0,2.728532552719116
2014-06-13,3.029629945755005,2.985179901123047,3.0,3.029629945755005,4384323.0,2.755481719970703
2014-06-16,3.0592598915100098,3.0074100494384766,3.029629945755005,3.0518500804901123,5451247.0,2.775691032409668
2014-06-17,3.0444400310516357,2.985179901123047,3.0444400310516357,3.0074100494384766,3685856.0,2.735272169113159
2014-06-18,3.014810085296631,2.955549955368042,3.0074100494384766,3.0,5230857.0,2.728532552719116
2014-06-19,2.9925899505615234,2.8666698932647705,2.9925899505615234,2.888890027999878,6994864.0,2.6274771690368652
2014-06-20,2.903700113296509,2.8666698932647705,2.888890027999878,2.903700113296509,2531580.0,2.640946865081787
2014-06-23,2.9481499195098877,2.903700113296509,2.9111099243164062,2.9259300231933594,3386275.0,2.661165237426758
2014-06-24,2.9629600048065186,2.9259300231933594,2.9333300590515137,2.9407401084899902,3003763.0,2.674635171890259
2014-06-25,2.9481499195098877,2.9111099243164062,2.9407401084899902,2.9259300231933594,2064283.0,2.661165237426758
2014-06-26,2.9629600048065186,2.9259300231933594,2.9407401084899902,2.9481499195098877,3675854.0,2.6813747882843018
2014-06-27,3.0,2.9407401084899902,2.955549955368042,2.9925899505615234,4516762.0,2.7217931747436523
2014-06-30,3.0074100494384766,2.9777801036834717,2.9925899505615234,3.0074100494384766,6408649.0,2.735272169113159
2014-07-01,3.0370399951934814,2.9925899505615234,3.0,3.0370399951934814,8560232.0,2.762221097946167
2014-07-02,3.170370101928711,2.985179901123047,3.014810085296631,3.111109972000122,25718145.0,2.8295884132385254
2014-07-03,3.1481499671936035,3.081480026245117,3.081480026245117,3.125930070877075,22771551.0,2.8430676460266113
2014-07-04,3.1333301067352295,3.0740699768066406,3.1185200214385986,3.1036999225616455,14365467.0,2.8228487968444824
2014-07-07,3.0740699768066406,2.9925899505615234,3.0740699768066406,3.0,8972422.0,2.7471201419830322
2014-07-08,3.0444400310516357,2.985179901123047,2.9925899505615234,3.0222198963165283,4785516.0,2.7674670219421387
2014-07-09,3.0518500804901123,2.9777801036834717,3.0222198963165283,3.0,6790837.0,2.7471201419830322
2014-07-10,3.0222198963165283,2.9629600048065186,2.9777801036834717,2.985179901123047,8273784.0,2.7335495948791504
2014-07-11,3.029629945755005,2.970370054244995,2.9777801036834717,3.014810085296631,4606263.0,2.7606818675994873
2014-07-14,3.1185200214385986,3.014810085296631,3.0222198963165283,3.096299886703491,13907501.0,2.8353028297424316
2014-07-15,3.1036999225616455,3.0370399951934814,3.1036999225616455,3.0592598915100098,12859520.0,2.801384687423706
2014-07-16,3.1481499671936035,3.0592598915100098,3.1036999225616455,3.111109972000122,22187491.0,2.8488643169403076
2014-07-17,3.1333301067352295,3.0370399951934814,3.1333301067352295,3.081480026245117,15706735.0,2.8217318058013916
2014-07-18,3.0888900756835938,3.0370399951934814,3.0444400310516357,3.0592598915100098,9492587.0,2.801384687423706
2014-07-21,3.125930070877075,3.0592598915100098,3.096299886703491,3.0740699768066406,8762381.0,2.814946413040161
2014-07-22,3.140739917755127,3.029629945755005,3.0740699768066406,3.1333301067352295,17695030.0,2.869211435317993
2014-07-23,3.125930070877075,3.0666699409484863,3.111109972000122,3.0740699768066406,9472636.0,2.814946413040161
2014-07-24,3.1185200214385986,3.0592598915100098,3.081480026245117,3.111109972000122,12688323.0,2.8488643169403076
2014-07-25,3.1777799129486084,3.096299886703491,3.111109972000122,3.1629600524902344,17197092.0,2.89634370803833
2014-07-28,3.2148098945617676,3.1481499671936035,3.1777799129486084,3.200000047683716,20435592.0,2.9302616119384766
2014-07-29,3.251849889755249,3.1777799129486084,3.2074100971221924,3.2074100971221924,17164183.0,2.937047004699707
2014-07-30,3.2296299934387207,3.1777799129486084,3.200000047683716,3.200000047683716,11934893.0,2.9302616119384766
2014-07-31,3.5185201168060303,3.1777799129486084,3.200000047683716,3.503700017929077,48789864.0,3.2083616256713867
2014-08-01,3.548150062561035,3.407409906387329,3.437040090560913,3.407409906387329,49206533.0,3.120187997817993
2014-08-04,3.496299982070923,3.36296010017395,3.407409906387329,3.437040090560913,22191368.0,3.1473207473754883
2014-08-05,3.6296300888061523,3.4592599868774414,3.4888899326324463,3.5259199142456055,30062275.0,3.228708267211914
2014-08-06,3.607409954071045,3.4814798831939697,3.548150062561035,3.5185201168060303,24318401.0,3.2219321727752686
2014-08-07,3.5185201168060303,3.392590045928955,3.496299982070923,3.4000000953674316,18757449.0,3.113402843475342
2014-08-08,3.437040090560913,3.36296010017395,3.4000000953674316,3.385190010070801,14362492.0,3.0998411178588867
2014-08-11,3.42221999168396,3.3185200691223145,3.392590045928955,3.4000000953674316,22451732.0,3.113402843475342
2014-08-12,3.392590045928955,3.3407399654388428,3.377779960632324,3.385190010070801,13200574.0,3.0998411178588867
2014-08-13,3.385190010070801,3.311110019683838,3.385190010070801,3.36296010017395,12701462.0,3.0794849395751953
2014-08-14,3.451849937438965,3.325930118560791,3.3481500148773193,3.385190010070801,16089872.0,3.0998411178588867
2014-08-15,3.437040090560913,3.355560064315796,3.3703699111938477,3.4000000953674316,13547108.0,3.113402843475342
2014-08-18,3.4148099422454834,3.3703699111938477,3.392590045928955,3.407409906387329,16671428.0,3.120187997817993
2014-08-19,3.4148099422454834,3.333329916000366,3.407409906387329,3.392590045928955,15278024.0,3.1066172122955322
2014-08-20,3.451849937438965,3.3703699111938477,3.377779960632324,3.4444398880004883,17456015.0,3.154096841812134
2014-08-21,3.437040090560913,3.3703699111938477,3.437040090560913,3.392590045928955,11114185.0,3.1066172122955322
2014-08-22,3.4444398880004883,3.333329916000366,3.392590045928955,3.4148099422454834,14066404.0,3.1269643306732178
2014-08-25,3.4740700721740723,3.36296010017395,3.42221999168396,3.4592599868774414,18809914.0,3.1676676273345947
2014-08-26,3.4592599868774414,3.325930118560791,3.4592599868774414,3.3407399654388428,15293601.0,3.059138059616089
2014-08-27,3.503700017929077,3.333329916000366,3.36296010017395,3.4592599868774414,26043638.0,3.1676676273345947
2014-08-28,3.4888899326324463,3.355560064315796,3.4296300411224365,3.377779960632324,14204571.0,3.0930557250976562
2014-08-29,3.437040090560913,3.3481500148773193,3.3703699111938477,3.4296300411224365,8550207.0,3.140535354614258
2014-09-01,3.4592599868774414,3.392590045928955,3.4296300411224365,3.4444398880004883,11030635.0,3.154096841812134
2014-09-02,3.5185201168060303,3.4444398880004883,3.4444398880004883,3.503700017929077,20446364.0,3.2083616256713867
2014-09-03,3.5185201168060303,3.466670036315918,3.5185201168060303,3.496299982070923,15502723.0,3.201585292816162
2014-09-04,3.5703699588775635,3.466670036315918,3.4888899326324463,3.548150062561035,20545313.0,3.2490646839141846
2014-09-05,3.5703699588775635,3.5185201168060303,3.562959909439087,3.548150062561035,17076549.0,3.2490646839141846
2014-09-09,3.6518499851226807,3.4888899326324463,3.533329963684082,3.5851900577545166,28216702.0,3.28298282623291
2014-09-10,3.5999999046325684,3.496299982070923,3.5259199142456055,3.5555601119995117,21241719.0,3.255850076675415
2014-09-11,3.674069881439209,3.562959909439087,3.562959909439087,3.6592600345611572,34601014.0,3.35080885887146
2014-09-12,3.777780055999756,3.5999999046325684,3.63703989982605,3.755549907684326,36931991.0,3.4389824867248535
2014-09-15,3.799999952316284,3.7111101150512695,3.755549907684326,3.777780055999756,37274341.0,3.459338426589966
2014-09-16,3.814810037612915,3.5851900577545166,3.7925899028778076,3.592590093612671,41067770.0,3.2897589206695557
2014-09-17,3.63703989982605,3.5185201168060303,3.622220039367676,3.622220039367676,21990357.0,3.3168911933898926
2014-09-18,3.6814799308776855,3.5703699588775635,3.5851900577545166,3.622220039367676,16659198.0,3.3168911933898926
2014-09-19,3.63703989982605,3.562959909439087,3.607409954071045,3.607409954071045,13024258.0,3.3033294677734375
2014-09-22,3.592590093612671,3.5259199142456055,3.592590093612671,3.5407400131225586,15271677.0,3.242279291152954
2014-09-23,3.5999999046325684,3.533329963684082,3.533329963684082,3.57778000831604,11772558.0,3.2761974334716797
2014-09-24,3.6518499851226807,3.57778000831604,3.57778000831604,3.6296300888061523,15234207.0,3.323676586151123
2014-09-25,3.6963000297546387,3.5999999046325684,3.6814799308776855,3.5999999046325684,19429519.0,3.296544075012207
2014-09-26,3.63703989982605,3.5555601119995117,3.607409954071045,3.614809989929199,11565686.0,3.310105800628662
2014-09-29,3.666670083999634,3.622220039367676,3.6296300888061523,3.666670083999634,15271861.0,3.3575942516326904
2014-09-30,3.7111101150512695,3.6518499851226807,3.6963000297546387,3.674069881439209,13529038.0,3.364370346069336
2014-10-08,3.6963000297546387,3.6518499851226807,3.688889980316162,3.6963000297546387,15097648.0,3.3847267627716064
2014-10-09,3.7629599571228027,3.6814799308776855,3.703700065612793,3.755549907684326,26286577.0,3.4389824867248535
2014-10-10,3.7925899028778076,3.718519926071167,3.755549907684326,3.7851901054382324,26898336.0,3.4661238193511963
2014-10-13,3.7851901054382324,3.7851901054382324,3.7851901054382324,3.7851901054382324,0.0,3.4661238193511963
2014-10-14,3.7851901054382324,3.7851901054382324,3.7851901054382324,3.7851901054382324,0.0,3.4661238193511963
2014-10-15,3.7851901054382324,3.7851901054382324,3.7851901054382324,3.7851901054382324,0.0,3.4661238193511963
2014-10-16,3.7851901054382324,3.7851901054382324,3.7851901054382324,3.7851901054382324,0.0,3.4661238193511963
2014-10-17,3.7851901054382324,3.7851901054382324,3.7851901054382324,3.7851901054382324,0.0,3.4661238193511963
2014-10-20,3.7851901054382324,3.7851901054382324,3.7851901054382324,3.7851901054382324,0.0,3.4661238193511963
2014-10-21,3.777780055999756,3.5851900577545166,3.755549907684326,3.592590093612671,36387139.0,3.2897589206695557
2014-10-22,3.614809989929199,3.496299982070923,3.57778000831604,3.503700017929077,15918939.0,3.2083616256713867
2014-10-23,3.5185201168060303,3.4148099422454834,3.5111100673675537,3.42221999168396,13215409.0,3.1337499618530273
2014-10-24,3.496299982070923,3.4000000953674316,3.437040090560913,3.4592599868774414,8292831.0,3.1676676273345947
2014-10-27,3.533329963684082,3.4296300411224365,3.4296300411224365,3.4888899326324463,9000200.0,3.1947999000549316
2014-10-28,3.592590093612671,3.4888899326324463,3.4888899326324463,3.5703699588775635,12767496.0,3.26941180229187
2014-10-29,3.6592600345611572,3.5259199142456055,3.5703699588775635,3.6518499851226807,26285644.0,3.3440234661102295
2014-10-30,3.814810037612915,3.607409954071045,3.6296300888061523,3.799999952316284,46904896.0,3.4796853065490723
2014-10-31,3.814810037612915,3.703700065612793,3.777780055999756,3.7407400608062744,36716519.0,3.4254207611083984
2014-11-03,4.1185197830200195,3.7629599571228027,3.777780055999756,4.1185197830200195,67732846.0,3.7713561058044434
2014-11-04,4.533329963684082,4.259260177612305,4.296299934387207,4.533329963684082,54901210.0,4.151200771331787
2014-11-05,4.733329772949219,4.333330154418945,4.666669845581055,4.474070072174072,133525322.0,4.096935272216797
2014-11-06,4.703700065612793,4.340740203857422,4.407410144805908,4.511109828948975,90116409.0,4.130853176116943
2014-11-07,4.9629597663879395,4.444439888000488,4.888889789581299,4.496300220489502,139253100.0,4.117292404174805
2014-11-10,4.948150157928467,4.703700065612793,4.888889789581299,4.948150157928467,129629932.0,4.531054496765137
2014-11-11,5.444439888000488,5.007410049438477,5.444439888000488,5.103700160980225,197535794.0,4.673492431640625
2014-11-12,4.94074010848999,4.666669845581055,4.8518500328063965,4.8814802169799805,108103611.0,4.470004081726074
2014-11-13,5.155550003051758,4.7111101150512695,5.09630012512207,4.792590141296387,102913033.0,4.388607025146484
2014-11-14,4.86667013168335,4.5555500984191895,4.807409763336182,4.607409954071045,60006856.0,4.21903657913208
2014-11-17,4.674069881439209,4.466670036315918,4.5851898193359375,4.629630088806152,41259248.0,4.239383220672607
2014-11-18,4.733329772949219,4.548150062561035,4.592589855194092,4.696300029754639,43214315.0,4.30043363571167
2014-11-19,4.666669845581055,4.548150062561035,4.65185022354126,4.562960147857666,33789673.0,4.178333282470703
2014-11-20,4.666669845581055,4.459259986877441,4.518519878387451,4.599999904632568,39103526.0,4.21225118637085
2014-11-21,4.718520164489746,4.525929927825928,4.562960147857666,4.6814799308776855,38497287.0,4.286862373352051
2014-11-24,4.8814802169799805,4.607409954071045,4.7111101150512695,4.792590141296387,67024696.0,4.388607025146484
2014-11-25,4.94074010848999,4.659259796142578,4.733329772949219,4.814809799194336,59532533.0,4.408953666687012
2014-11-26,4.792590141296387,4.614809989929199,4.770370006561279,4.688889980316162,61195868.0,4.2936482429504395
2014-11-27,4.703700065612793,4.599999904632568,4.703700065612793,4.637040138244629,49102745.0,4.246168613433838
2014-11-28,4.703700065612793,4.503699779510498,4.65185022354126,4.570370197296143,49331412.0,4.185118675231934
2014-12-01,4.629630088806152,4.518519878387451,4.570370197296143,4.5851898193359375,26666428.0,4.198688983917236
2014-12-02,4.622220039367676,4.540740013122559,4.570370197296143,4.5851898193359375,26678516.0,4.198688983917236
2014-12-03,4.644440174102783,4.533329963684082,4.5851898193359375,4.622220039367676,33638151.0,4.232597351074219
2014-12-04,4.748149871826172,4.577779769897461,4.622220039367676,4.674069881439209,59735954.0,4.28007698059082
2014-12-05,4.666669845581055,4.340740203857422,4.659259796142578,4.437039852142334,48515944.0,4.0630269050598145
2014-12-08,4.8814802169799805,4.481480121612549,4.496300220489502,4.814809799194336,96133690.0,4.408953666687012
2014-12-09,5.074069976806641,4.599999904632568,4.837039947509766,4.637040138244629,125144185.0,4.246168613433838
2014-12-10,4.948150157928467,4.400000095367432,4.599999904632568,4.896299839019775,63865072.0,4.483574390411377
2014-12-11,5.266670227050781,4.800000190734863,4.896299839019775,5.185180187225342,111488969.0,4.748104095458984
2014-12-12,5.022220134735107,4.666669845581055,4.703700065612793,4.807409763336182,197629333.0,4.402177333831787
2014-12-15,4.800000190734863,4.355559825897217,4.65185022354126,4.666669845581055,89067365.0,4.273300647735596
2014-12-16,4.888889789581299,4.525929927825928,4.548150062561035,4.718520164489746,76989870.0,4.320780277252197
2014-12-17,4.733329772949219,4.496300220489502,4.674069881439209,4.533329963684082,46157515.0,4.151200771331787
2014-12-18,4.577779769897461,4.281479835510254,4.518519878387451,4.296299934387207,96409716.0,3.934150457382202
2014-12-19,4.474070072174072,4.222219944000244,4.296299934387207,4.444439888000488,78196827.0,4.069803714752197
2014-12-22,4.444439888000488,4.0,4.444439888000488,4.0,72640323.0,3.6628265380859375
2014-12-23,3.918519973754883,3.7407400608062744,3.918519973754883,3.7925899028778076,47052285.0,3.472899913787842
2014-12-24,3.874069929122925,3.777780055999756,3.777780055999756,3.874069929122925,26378607.0,3.5475120544433594
2014-12-25,3.955549955368042,3.8370399475097656,3.8666698932647705,3.9259300231933594,31508377.0,3.5950002670288086
2014-12-26,4.199999809265137,3.888890027999878,3.9259300231933594,4.185180187225342,64618843.0,3.832397699356079
2014-12-29,4.1777801513671875,4.029630184173584,4.1777801513671875,4.074069976806641,46267441.0,3.7306532859802246
2014-12-30,4.051849842071533,3.9259300231933594,4.051849842071533,3.9407401084899902,24388651.0,3.6085622310638428
2014-12-31,4.081480026245117,3.8814799785614014,3.9259300231933594,4.05925989151001,25483945.0,3.7170913219451904
2015-01-05,4.13332986831665,4.0370402336120605,4.051849842071533,4.13332986831665,36711279.0,3.7849178314208984
2015-01-06,4.274069786071777,4.044439792633057,4.111110210418701,4.199999809265137,40305955.0,3.845968008041382
2015-01-07,4.1777801513671875,4.09630012512207,4.170370101928711,4.140739917755127,24240019.0,3.791703224182129
2015-01-08,4.214809894561768,4.103700160980225,4.13332986831665,4.192590236663818,32984286.0,3.8391830921173096
2015-01-09,4.311110019683838,4.13332986831665,4.192590236663818,4.155550003051758,36688650.0,3.805265188217163
2015-01-12,4.155550003051758,3.970370054244995,4.155550003051758,3.9925899505615234,18197700.0,3.656041383743286
2015-01-13,4.05925989151001,3.985179901123047,4.014810085296631,4.014810085296631,11831660.0,3.6763882637023926
2015-01-14,4.0370402336120605,3.9481499195098877,4.029630184173584,3.9777801036834717,11317696.0,3.64247989654541
2015-01-15,4.029630184173584,3.9481499195098877,3.9629600048065186,4.022220134735107,11823343.0,3.6831741333007812
2015-01-16,4.022220134735107,3.9629600048065186,3.9777801036834717,4.022220134735107,19682505.0,3.6831741333007812
2015-01-19,3.9777801036834717,3.688889980316162,3.9777801036834717,3.799999952316284,24084271.0,3.4796853065490723
2015-01-20,3.8963000774383545,3.8074100017547607,3.8074100017547607,3.8963000774383545,15311123.0,3.5678679943084717
2015-01-21,4.05925989151001,3.874069929122925,3.8963000774383545,4.029630184173584,25674221.0,3.6899595260620117
2015-01-22,4.192590236663818,3.9777801036834717,4.022220134735107,4.185180187225342,42005806.0,3.832397699356079
2015-01-23,4.303699970245361,4.111110210418701,4.259260177612305,4.155550003051758,30618348.0,3.805265188217163
2015-01-26,4.229629993438721,4.09630012512207,4.111110210418701,4.222219944000244,23301685.0,3.8663153648376465
2015-01-27,4.303699970245361,4.125929832458496,4.192590236663818,4.2888898849487305,38909525.0,3.9273648262023926
2015-01-28,4.370369911193848,4.229629993438721,4.266670227050781,4.303699970245361,27586462.0,3.9409267902374268
2015-01-29,4.274069786071777,4.170370101928711,4.266670227050781,4.192590236663818,19503715.0,3.8391830921173096
2015-01-30,4.222219944000244,4.1185197830200195,4.155550003051758,4.155550003051758,18005197.0,3.805265188217163
2015-02-02,4.333330154418945,4.0370402336120605,4.111110210418701,4.1777801513671875,24615416.0,3.8256213665008545
2015-02-03,4.407410144805908,4.1481499671936035,4.155550003051758,4.2888898849487305,36177584.0,3.9273648262023926
2015-02-04,4.296299934387207,4.162960052490234,4.259260177612305,4.214809894561768,24287899.0,3.859529972076416
2015-02-05,4.274069786071777,4.140739917755127,4.266670227050781,4.140739917755127,16920497.0,3.791703224182129
2015-02-06,4.170370101928711,3.970370054244995,4.13332986831665,4.014810085296631,14726002.0,3.6763882637023926
2015-02-09,4.022220134735107,3.9407401084899902,4.0,3.9777801036834717,7556657.0,3.64247989654541
2015-02-10,4.029630184173584,3.9481499195098877,3.9481499195098877,4.007410049438477,7384495.0,3.669612169265747
2015-02-11,4.074069976806641,3.985179901123047,4.022220134735107,4.022220134735107,8755796.0,3.6831741333007812
2015-02-12,4.09630012512207,4.022220134735107,4.0370402336120605,4.05925989151001,10907465.0,3.7170913219451904
2015-02-13,4.185180187225342,4.05925989151001,4.074069976806641,4.140739917755127,18543239.0,3.791703224182129
2015-02-16,4.170370101928711,4.088890075683594,4.111110210418701,4.170370101928711,20984150.0,3.818835973739624
2015-02-17,4.199999809265137,4.125929832458496,4.170370101928711,4.185180187225342,20143482.0,3.832397699356079
2015-02-25,4.237040042877197,4.170370101928711,4.237040042877197,4.192590236663818,20134749.0,3.8391830921173096
2015-02-26,4.281479835510254,4.162960052490234,4.170370101928711,4.274069786071777,25356115.0,3.9137940406799316
2015-02-27,4.703700065612793,4.244440078735352,4.274069786071777,4.703700065612793,68025660.0,4.3072099685668945
2015-03-02,5.014810085296631,4.614809989929199,4.666669845581055,4.807409763336182,108037793.0,4.402177333831787
2015-03-03,4.90369987487793,4.674069881439209,4.7259202003479,4.696300029754639,60713450.0,4.30043363571167
2015-03-04,4.8222198486328125,4.659259796142578,4.696300029754639,4.733329772949219,38097211.0,4.334342002868652
2015-03-05,4.807409763336182,4.614809989929199,4.7111101150512695,4.733329772949219,46718915.0,4.334342002868652
2015-03-06,4.740739822387695,4.540740013122559,4.733329772949219,4.5851898193359375,38864229.0,4.198688983917236
2015-03-09,4.637040138244629,4.540740013122559,4.607409954071045,4.629630088806152,28313851.0,4.239383220672607
2015-03-10,4.777780055999756,4.5851898193359375,4.614809989929199,4.7111101150512695,36184536.0,4.313994884490967
2015-03-11,4.733329772949219,4.599999904632568,4.703700065612793,4.629630088806152,21989110.0,4.239383220672607
2015-03-12,4.659259796142578,4.5555500984191895,4.629630088806152,4.577779769897461,22408176.0,4.191903591156006
2015-03-13,4.659259796142578,4.570370197296143,4.592589855194092,4.607409954071045,19080547.0,4.21903657913208
2015-03-16,4.7259202003479,4.577779769897461,4.599999904632568,4.703700065612793,44637332.0,4.3072099685668945
2015-03-17,4.874070167541504,4.6814799308776855,4.703700065612793,4.829629898071289,63991570.0,4.422524452209473
2015-03-18,4.985189914703369,4.829629898071289,4.837039947509766,4.918519973754883,63249809.0,4.5039215087890625
2015-03-19,5.2888898849487305,4.829629898071289,4.888889789581299,5.074069976806641,81181947.0,4.646359920501709
2015-03-20,5.125929832458496,4.9629597663879395,5.066669940948486,5.066669940948486,45338123.0,4.639583587646484
2015-03-23,5.362959861755371,5.074069976806641,5.09630012512207,5.251850128173828,63358179.0,4.809154033660889
2015-03-24,5.251850128173828,4.933330059051514,5.207409858703613,5.185180187225342,64578573.0,4.748104095458984
2015-03-25,5.296299934387207,5.074069976806641,5.111110210418701,5.1777801513671875,46722090.0,4.741328239440918
2015-03-26,5.392590045928955,5.066669940948486,5.1185197830200195,5.259260177612305,59437654.0,4.815939426422119
2015-03-27,5.78518009185791,5.266670227050781,5.266670227050781,5.78518009185791,110281544.0,5.297528266906738
2015-03-30,6.1481499671936035,5.333330154418945,5.481480121612549,5.918519973754883,197897769.0,5.419628620147705
2015-03-31,5.829629898071289,5.607409954071045,5.762959957122803,5.659259796142578,103798559.0,5.182222366333008
2015-04-01,5.770370006561279,5.503699779510498,5.614809989929199,5.666669845581055,69497408.0,5.189007759094238
2015-04-02,5.6814799308776855,5.540740013122559,5.674069881439209,5.65185022354126,52479490.0,5.1754374504089355
2015-04-03,5.762959957122803,5.577779769897461,5.614809989929199,5.718520164489746,61741600.0,5.23648738861084
2015-04-07,5.925920009613037,5.65185022354126,5.7259202003479,5.859260082244873,69729471.0,5.365363597869873
2015-04-08,5.859260082244873,5.5555500984191895,5.859260082244873,5.688889980316162,59500364.0,5.209354400634766
2015-04-09,6.111110210418701,5.481480121612549,5.777780055999756,5.970369815826416,104563468.0,5.46710729598999
2015-04-10,5.992589950561523,5.814809799194336,5.8518500328063965,5.925920009613037,69532803.0,5.42640495300293
2015-04-13,6.274069786071777,5.8518500328063965,5.911109924316406,6.0370402336120605,81650488.0,5.528158187866211
2015-04-14,6.259260177612305,5.888889789581299,5.970369815826416,6.044439792633057,68369242.0,5.534934043884277
2015-04-15,6.0,5.570370197296143,5.918519973754883,5.629630088806152,80017897.0,5.155089855194092
2015-04-16,5.666669845581055,5.3851799964904785,5.548150062561035,5.562960147857666,52013556.0,5.0940399169921875
2015-04-17,5.800000190734863,5.577779769897461,5.5851898193359375,5.740739822387695,59788324.0,5.256833553314209
2015-04-20,6.051849842071533,5.562960147857666,5.703700065612793,5.777780055999756,89031722.0,5.290751934051514
2015-04-21,5.90369987487793,5.5555500984191895,5.800000190734863,5.86667013168335,52176992.0,5.3721489906311035
2015-04-22,6.170370101928711,5.84443998336792,5.888889789581299,6.088890075683594,89857588.0,5.575637340545654
2015-04-23,6.518519878387451,6.014810085296631,6.066669940948486,6.237040042877197,103839167.0,5.711299419403076
2015-04-24,6.666669845581055,6.044439792633057,6.125929832458496,6.592589855194092,121500652.0,6.03687858581543
2015-04-27,6.948150157928467,6.518519878387451,6.748149871826172,6.614809989929199,111134168.0,6.057226181030273
2015-04-28,6.503699779510498,6.066669940948486,6.496300220489502,6.155550003051758,82741977.0,5.636678218841553
2015-04-29,6.429629802703857,6.0370402336120605,6.1481499671936035,6.355559825897217,47974546.0,5.819828510284424
2015-04-30,6.3851799964904785,6.111110210418701,6.370369911193848,6.125929832458496,44168683.0,5.609555244445801
2015-05-04,6.207409858703613,6.05925989151001,6.1185197830200195,6.155550003051758,35405807.0,5.636678218841553
2015-05-05,6.155550003051758,5.755559921264648,6.155550003051758,5.78518009185791,39073322.0,5.297528266906738
2015-05-06,5.918519973754883,5.525929927825928,5.792590141296387,5.622220039367676,28719766.0,5.148304462432861
2015-05-07,5.644440174102783,5.355559825897217,5.570370197296143,5.377779960632324,24242533.0,4.924469470977783
2015-05-08,5.5555500984191895,5.392590045928955,5.466670036315918,5.548150062561035,46604465.0,5.080478191375732
2015-05-11,5.859260082244873,5.5555500984191895,5.599999904632568,5.829629898071289,42445867.0,5.338230609893799
2015-05-12,5.8814802169799805,5.7259202003479,5.829629898071289,5.84443998336792,37738801.0,5.35179328918457
2015-05-13,5.992589950561523,5.740739822387695,5.84443998336792,5.925920009613037,39655465.0,5.42640495300293
2015-05-14,5.933330059051514,5.807409763336182,5.90369987487793,5.86667013168335,27123650.0,5.3721489906311035
2015-05-15,5.807409763336182,5.511109828948975,5.733329772949219,5.5555500984191895,50470628.0,5.087254524230957
2015-05-18,5.814809799194336,5.422220230102539,5.481480121612549,5.770370006561279,38542279.0,5.283966541290283
2015-05-19,6.281479835510254,5.94074010848999,5.94074010848999,6.111110210418701,78838146.0,5.59598445892334
2015-05-20,6.229629993438721,5.911109924316406,6.0370402336120605,6.13332986831665,70629201.0,5.616331577301025
2015-05-21,6.2888898849487305,6.051849842071533,6.074069976806641,6.281479835510254,66325691.0,5.751993656158447
2015-05-22,6.488890171051025,6.162960052490234,6.3185200691223145,6.437039852142334,79100998.0,5.894440650939941
2015-05-25,6.666669845581055,6.325920104980469,6.444439888000488,6.65185022354126,86405595.0,6.091143608093262
2015-05-26,6.8814802169799805,6.429629802703857,6.674069881439209,6.748149871826172,100436803.0,6.179326057434082
2015-05-27,6.755559921264648,6.488890171051025,6.666669845581055,6.614809989929199,80670277.0,6.057226181030273
2015-05-28,6.925920009613037,6.303699970245361,6.577779769897461,6.34814977645874,101591798.0,5.813043117523193
2015-05-29,6.577779769897461,6.09630012512207,6.311110019683838,6.466670036315918,72164106.0,5.921572685241699
2015-06-01,7.111110210418701,6.422220230102539,6.474070072174072,7.111110210418701,101949896.0,6.511691570281982
2015-06-02,7.5555500984191895,7.0370402336120605,7.125929832458496,7.437039852142334,133632063.0,6.810147285461426
2015-06-03,7.444439888000488,6.985189914703369,7.333330154418945,7.325920104980469,76909652.0,6.7083940505981445
2015-06-04,7.985189914703369,7.140739917755127,7.3185200691223145,7.807409763336182,105203612.0,7.14929723739624
2015-06-05,7.955550193786621,7.525929927825928,7.8222198486328125,7.933330059051514,98913739.0,7.264603614807129
2015-06-08,8.111109733581543,7.703700065612793,7.8518500328063965,7.777780055999756,69209734.0,7.122165203094482
2015-06-09,7.762959957122803,7.444439888000488,7.703700065612793,7.518519878387451,56117009.0,6.884758949279785
2015-06-10,7.770370006561279,7.3185200691223145,7.451849937438965,7.65185022354126,50215557.0,7.006850719451904
2015-06-11,7.8518500328063965,7.481480121612549,7.688889980316162,7.837039947509766,49384175.0,7.176429748535156
2015-06-12,8.266670227050781,7.770370006561279,7.829629898071289,7.948150157928467,71808414.0,7.27817440032959
2015-06-15,7.8518500328063965,7.5555500984191895,7.8518500328063965,7.696300029754639,67972383.0,7.047553539276123
2015-06-16,8.355549812316895,7.496300220489502,7.629630088806152,8.214810371398926,99385664.0,7.5223565101623535
2015-06-17,8.214810371398926,8.214810371398926,8.214810371398926,8.214810371398926,0.0,7.5223565101623535
2015-06-18,8.148150444030762,7.548150062561035,8.148150444030762,7.5851898193359375,70506355.0,6.945809364318848
2015-06-19,7.303699970245361,6.829629898071289,7.296299934387207,6.829629898071289,43916673.0,6.253937721252441
2015-06-23,6.859260082244873,6.1481499671936035,6.65185022354126,6.592589855194092,46891938.0,6.03687858581543
2015-06-24,7.0,6.5555500984191895,6.607409954071045,6.985189914703369,43699089.0,6.396385192871094
2015-06-25,7.1185197830200195,6.592589855194092,6.800000190734863,6.6814799308776855,41749055.0,6.118276119232178
2015-06-26,6.503699779510498,6.014810085296631,6.488890171051025,6.014810085296631,35414463.0,5.507801532745361
2015-06-29,6.281479835510254,5.4148101806640625,6.155550003051758,5.459259986877441,42078930.0,4.999081134796143
2015-06-30,5.918519973754883,5.029630184173584,5.444439888000488,5.86667013168335,40642578.0,5.3721489906311035
2015-07-01,5.992589950561523,5.459259986877441,5.777780055999756,5.466670036315918,29881947.0,5.005866527557373
2015-07-02,5.607409954071045,4.918519973754883,5.481480121612549,4.925920009613037,30312689.0,4.510698318481445
2015-07-03,4.955550193786621,4.437039852142334,4.666669845581055,4.437039852142334,39206760.0,4.0630269050598145
2015-07-06,4.874070167541504,3.9925899505615234,4.874070167541504,4.051849842071533,49937782.0,3.71030592918396
2015-07-07,4.007410049438477,3.644439935684204,4.007410049438477,3.644439935684204,39769479.0,3.337238073348999
2015-07-08,3.437040090560913,3.281480073928833,3.281480073928833,3.281480073928833,39487475.0,3.004873275756836
2015-07-09,3.607409954071045,3.1185200214385986,3.1185200214385986,3.607409954071045,43416486.0,3.3033294677734375
2015-07-10,3.970370054244995,3.7407400608062744,3.8518500328063965,3.970370054244995,19262589.0,3.6356945037841797
2015-07-13,4.370369911193848,4.1481499671936035,4.3185200691223145,4.370369911193848,42092018.0,4.001977443695068
2015-07-14,4.777780055999756,4.4148101806640625,4.7259202003479,4.525929927825928,84692082.0,4.1444244384765625
2015-07-15,4.437039852142334,4.074069976806641,4.377779960632324,4.074069976806641,48383736.0,3.7306532859802246
2015-07-16,4.3185200691223145,3.814810037612915,3.8963000774383545,4.207409858703613,35342596.0,3.852753162384033
2015-07-17,4.577779769897461,4.207409858703613,4.244440078735352,4.503699779510498,36566972.0,4.124068260192871
2015-07-20,4.644440174102783,4.407410144805908,4.503699779510498,4.533329963684082,40722758.0,4.151200771331787
2015-07-21,4.985189914703369,4.3851799964904785,4.474070072174072,4.985189914703369,82024668.0,4.564972400665283
2015-07-22,5.140739917755127,4.7259202003479,5.044439792633057,4.918519973754883,82777380.0,4.5039215087890625
2015-07-23,5.074069976806641,4.755559921264648,4.829629898071289,5.014810085296631,62458790.0,4.592095375061035
2015-07-24,5.09630012512207,4.814809799194336,4.985189914703369,4.888889789581299,51945830.0,4.4767889976501465
2015-07-27,4.859260082244873,4.400000095367432,4.740739822387695,4.400000095367432,41081108.0,4.029109954833984
2015-07-28,4.407410144805908,3.9629600048065186,4.05925989151001,4.162960052490234,40972753.0,3.8120503425598145
2015-07-29,4.533329963684082,4.13332986831665,4.237040042877197,4.496300220489502,29258771.0,4.117292404174805
2015-07-30,4.78518009185791,4.459259986877441,4.503699779510498,4.518519878387451,45240074.0,4.137638568878174
2015-07-31,4.518519878387451,4.259260177612305,4.466670036315918,4.4148101806640625,23652760.0,4.042671203613281
2015-08-03,4.444439888000488,4.103700160980225,4.407410144805908,4.325920104980469,22019195.0,3.9612743854522705
2015-08-04,4.770370006561279,4.3185200691223145,4.3185200691223145,4.770370006561279,35027222.0,4.368259906768799
2015-08-05,4.9629597663879395,4.666669845581055,4.9629597663879395,4.770370006561279,72450090.0,4.368259906768799
2015-08-06,4.762959957122803,4.488890171051025,4.488890171051025,4.607409954071045,31881979.0,4.21903657913208
2015-08-07,4.800000190734863,4.614809989929199,4.637040138244629,4.748149871826172,34374406.0,4.347912788391113
2015-08-10,5.0,4.748149871826172,4.800000190734863,4.955550193786621,46647342.0,4.537830352783203
2015-08-11,5.081480026245117,4.859260082244873,4.955550193786621,4.977779865264893,55026954.0,4.5581865310668945
2015-08-12,5.051849842071533,4.859260082244873,4.888889789581299,4.8814802169799805,42237589.0,4.470004081726074
2015-08-13,5.014810085296631,4.777780055999756,4.859260082244873,4.992589950561523,40257947.0,4.571747779846191
2015-08-14,5.140739917755127,4.992589950561523,5.022220134735107,5.074069976806641,46656924.0,4.646359920501709
2015-08-17,5.355559825897217,5.007410049438477,5.0370402336120605,5.2888898849487305,53131662.0,4.843071937561035
2015-08-18,5.311110019683838,4.762959957122803,5.281479835510254,4.762959957122803,54645052.0,4.361474514007568
2015-08-19,4.94074010848999,4.333330154418945,4.607409954071045,4.8814802169799805,38498851.0,4.470004081726074
2015-08-20,5.251850128173828,4.7259202003479,4.792590141296387,5.088890075683594,67350224.0,4.65993070602417
2015-08-21,5.074069976806641,4.577779769897461,4.977779865264893,4.718520164489746,47238384.0,4.320780277252197
2015-08-24,4.592589855194092,4.244440078735352,4.481480121612549,4.244440078735352,25206120.0,3.886662006378174
2015-08-25,3.918519973754883,3.8222200870513916,3.8222200870513916,3.8222200870513916,21893098.0,3.500032663345337
2015-08-26,3.9629600048065186,3.4444398880004883,3.7629599571228027,3.8074100017547607,38972631.0,3.4864706993103027
2015-08-27,4.014810085296631,3.688889980316162,3.7925899028778076,4.007410049438477,32957215.0,3.669612169265747
2015-08-28,4.34814977645874,3.9407401084899902,4.022220134735107,4.266670227050781,49162910.0,3.9070188999176025
2015-08-31,4.222219944000244,4.022220134735107,4.199999809265137,4.13332986831665,28630887.0,3.7849178314208984
2015-09-01,4.207409858703613,3.777780055999756,4.09630012512207,3.7851901054382324,29312579.0,3.4661238193511963
2015-09-02,3.888890027999878,3.5407400131225586,3.644439935684204,3.614809989929199,27223051.0,3.310105800628662
2015-09-07,3.814810037612915,3.63703989982605,3.703700065612793,3.674069881439209,18537950.0,3.364370346069336
2015-09-08,3.84443998336792,3.6592600345611572,3.674069881439209,3.829629898071289,14878930.0,3.5068178176879883
2015-09-09,4.029630184173584,3.814810037612915,3.84443998336792,4.007410049438477,28130291.0,3.669612169265747
2015-09-10,3.970370054244995,3.859260082244873,3.9333300590515137,3.8666698932647705,17074825.0,3.5407357215881348
2015-09-11,4.140739917755127,3.8666698932647705,3.8666698932647705,4.103700160980225,35477219.0,3.7577855587005615
2015-09-14,4.155550003051758,3.6963000297546387,4.111110210418701,3.6963000297546387,28337480.0,3.3847267627716064
2015-09-15,3.674069881439209,3.325930118560791,3.592590093612671,3.3407399654388428,25692727.0,3.059138059616089
2015-09-16,3.674069881439209,3.407409906387329,3.437040090560913,3.674069881439209,30025687.0,3.364370346069336
2015-09-17,3.955549955368042,3.614809989929199,3.6963000297546387,3.688889980316162,34450118.0,3.377941370010376
2015-09-18,3.7925899028778076,3.6592600345611572,3.674069881439209,3.7407400608062744,19864631.0,3.4254207611083984
2015-09-21,4.1185197830200195,3.6296300888061523,3.674069881439209,4.1185197830200195,44054743.0,3.7713561058044434
2015-09-22,4.340740203857422,4.088890075683594,4.2888898849487305,4.1481499671936035,78238838.0,3.7984886169433594
2015-09-23,4.066669940948486,3.9481499195098877,3.9925899505615234,3.9925899505615234,37405805.0,3.656041383743286
2015-09-24,4.170370101928711,3.985179901123047,3.985179901123047,4.051849842071533,25436347.0,3.71030592918396
2015-09-25,4.0370402336120605,3.7407400608062744,4.007410049438477,3.814810037612915,27181292.0,3.4932470321655273
2015-09-28,3.8963000774383545,3.748150110244751,3.8222200870513916,3.888890027999878,15072689.0,3.561082601547241
2015-09-29,3.829629898071289,3.748150110244751,3.7629599571228027,3.777780055999756,11319174.0,3.459338426589966
2015-09-30,3.8370399475097656,3.755549907684326,3.814810037612915,3.7925899028778076,9683297.0,3.472899913787842
2015-10-08,3.970370054244995,3.874069929122925,3.9259300231933594,3.9333300590515137,20508660.0,3.601776599884033
2015-10-09,4.029630184173584,3.918519973754883,3.9481499195098877,4.0,25204899.0,3.6628265380859375
2015-10-12,4.325920104980469,3.9777801036834717,4.0,4.199999809265137,46884556.0,3.845968008041382
2015-10-13,4.281479835510254,4.125929832458496,4.140739917755127,4.207409858703613,35194609.0,3.852753162384033
2015-10-14,4.266670227050781,4.088890075683594,4.185180187225342,4.140739917755127,28392907.0,3.791703224182129
2015-10-15,4.5555500984191895,4.088890075683594,4.125929832458496,4.525929927825928,61217815.0,4.1444244384765625
2015-10-16,4.696300029754639,4.392590045928955,4.459259986877441,4.592589855194092,67136166.0,4.205465793609619
2015-10-19,4.733329772949219,4.540740013122559,4.599999904632568,4.65185022354126,53268263.0,4.259730339050293
2015-10-20,4.65185022354126,4.511109828948975,4.5851898193359375,4.622220039367676,38295323.0,4.232597351074219
2015-10-21,4.807409763336182,4.244440078735352,4.666669845581055,4.274069786071777,56116053.0,3.9137940406799316
2015-10-22,4.540740013122559,4.296299934387207,4.333330154418945,4.503699779510498,36652042.0,4.124068260192871
2015-10-23,4.740739822387695,4.429629802703857,4.496300220489502,4.659259796142578,50733688.0,4.266515254974365
2015-10-26,4.90369987487793,4.5851898193359375,4.770370006561279,4.888889789581299,60350269.0,4.4767889976501465
2015-10-27,5.0370402336120605,4.65185022354126,4.777780055999756,4.8814802169799805,63824969.0,4.470004081726074
2015-10-28,4.911109924316406,4.629630088806152,4.888889789581299,4.65185022354126,38810981.0,4.259730339050293
2015-10-29,4.888889789581299,4.622220039367676,4.703700065612793,4.792590141296387,34518927.0,4.388607025146484
2015-10-30,5.274069786071777,4.933330059051514,5.0370402336120605,5.274069786071777,59180781.0,4.829501628875732
2015-11-02,5.696300029754639,5.259260177612305,5.3185200691223145,5.437039852142334,155365654.0,4.978734016418457
2015-11-03,5.407410144805908,5.162960052490234,5.266670227050781,5.311110019683838,79270294.0,4.863419532775879
2015-11-04,5.688889980316162,5.266670227050781,5.296299934387207,5.659259796142578,120227742.0,5.182222366333008
2015-11-05,5.94074010848999,5.518519878387451,5.837039947509766,5.599999904632568,129642677.0,5.127957344055176
2015-11-06,5.533329963684082,5.333330154418945,5.444439888000488,5.511109828948975,93690473.0,5.046560764312744
2015-11-09,5.444439888000488,5.296299934387207,5.370369911193848,5.3851799964904785,68662661.0,4.93124532699585
2015-11-10,5.540740013122559,5.3185200691223145,5.370369911193848,5.444439888000488,60820534.0,4.985509872436523
2015-11-11,5.481480121612549,5.325920104980469,5.444439888000488,5.422220230102539,41968524.0,4.965163707733154
2015-11-12,5.533329963684082,5.340740203857422,5.407410144805908,5.488890171051025,57935295.0,5.0262131690979
2015-11-13,5.755559921264648,5.400000095367432,5.429629802703857,5.629630088806152,83254599.0,5.155089855194092
2015-11-16,5.533329963684082,5.296299934387207,5.503699779510498,5.451849937438965,51975608.0,4.992295265197754
2015-11-17,5.607409954071045,5.377779960632324,5.496300220489502,5.400000095367432,56262820.0,4.9448161125183105
2015-11-18,5.429629802703857,5.192590236663818,5.407410144805908,5.214809894561768,38250601.0,4.775236129760742
2015-11-19,5.3851799964904785,5.081480026245117,5.185180187225342,5.355559825897217,41968933.0,4.904122352600098
2015-11-20,5.451849937438965,5.311110019683838,5.407410144805908,5.355559825897217,46207269.0,4.904122352600098
2015-11-23,5.377779960632324,5.1777801513671875,5.34814977645874,5.199999809265137,45587871.0,4.761674880981445
2015-11-24,5.185180187225342,5.09630012512207,5.185180187225342,5.170370101928711,22762169.0,4.7345428466796875
2015-11-25,5.274069786071777,5.1777801513671875,5.185180187225342,5.229629993438721,25017958.0,4.788806915283203
2015-11-26,5.259260177612305,5.140739917755127,5.237040042877197,5.155550003051758,25550033.0,4.720972061157227
2015-11-27,5.140739917755127,4.644440174102783,5.125929832458496,4.688889980316162,32811299.0,4.2936482429504395
2015-11-30,4.740739822387695,4.451849937438965,4.666669845581055,4.6814799308776855,23807908.0,4.286862373352051
2015-12-01,4.762959957122803,4.644440174102783,4.7111101150512695,4.740739822387695,21471265.0,4.341127395629883
2015-12-02,4.78518009185791,4.562960147857666,4.762959957122803,4.7111101150512695,18307503.0,4.313994884490967
2015-12-03,4.792590141296387,4.688889980316162,4.688889980316162,4.792590141296387,20084310.0,4.388607025146484
2015-12-04,4.777780055999756,4.688889980316162,4.762959957122803,4.7111101150512695,16976163.0,4.313994884490967
2015-12-07,4.792590141296387,4.6814799308776855,4.718520164489746,4.777780055999756,17744725.0,4.375045299530029
2015-12-08,4.911109924316406,4.637040138244629,4.733329772949219,4.837039947509766,36620059.0,4.429310321807861
2015-12-09,4.78518009185791,4.666669845581055,4.78518009185791,4.696300029754639,19962358.0,4.30043363571167
2015-12-10,4.740739822387695,4.5851898193359375,4.7111101150512695,4.599999904632568,14328800.0,4.21225118637085
2015-12-11,4.592589855194092,4.481480121612549,4.5851898193359375,4.511109828948975,13155065.0,4.130853176116943
2015-12-14,4.592589855194092,4.429629802703857,4.451849937438965,4.5851898193359375,11620346.0,4.198688983917236
2015-12-15,4.65185022354126,4.570370197296143,4.592589855194092,4.629630088806152,12387695.0,4.239383220672607
2015-12-16,4.6814799308776855,4.614809989929199,4.637040138244629,4.65185022354126,12081752.0,4.259730339050293
2015-12-17,4.78518009185791,4.659259796142578,4.659259796142578,4.777780055999756,22539782.0,4.375045299530029
2015-12-18,4.874070167541504,4.755559921264648,4.814809799194336,4.792590141296387,23138532.0,4.388607025146484
2015-12-21,4.918519973754883,4.762959957122803,4.800000190734863,4.859260082244873,27405612.0,4.449656963348389
2015-12-22,4.911109924316406,4.8222198486328125,4.84443998336792,4.888889789581299,19377058.0,4.4767889976501465
2015-12-23,4.94074010848999,4.814809799194336,4.8814802169799805,4.8222198486328125,25568055.0,4.415739059448242
2015-12-24,4.837039947509766,4.629630088806152,4.814809799194336,4.7259202003479,20039451.0,4.32755708694458
2015-12-25,4.918519973754883,4.688889980316162,4.7259202003479,4.918519973754883,25023267.0,4.5039215087890625
2015-12-28,5.140739917755127,4.925920009613037,5.044439792633057,5.007410049438477,69439523.0,4.5853190422058105
2015-12-29,5.022220134735107,4.8222198486328125,4.970369815826416,4.985189914703369,30104901.0,4.564972400665283
2015-12-30,5.05925989151001,4.948150157928467,5.0,5.007410049438477,25058297.0,4.5853190422058105
2015-12-31,5.044439792633057,4.859260082244873,5.029630184173584,4.86667013168335,20266433.0,4.456442356109619
2016-01-04,4.84443998336792,4.3851799964904785,4.837039947509766,4.392590045928955,20092170.0,4.022324562072754
2016-01-05,4.481480121612549,4.1481499671936035,4.259260177612305,4.311110019683838,24164833.0,3.9477124214172363
2016-01-06,4.451849937438965,4.311110019683838,4.34814977645874,4.451849937438965,18841862.0,4.076589107513428
2016-01-07,4.429629802703857,4.014810085296631,4.429629802703857,4.029630184173584,4603230.0,3.6899595260620117
2016-01-08,4.244440078735352,3.903700113296509,4.192590236663818,4.111110210418701,17481451.0,3.764570951461792
2016-01-11,4.111110210418701,3.718519926071167,4.074069976806641,3.7629599571228027,17622284.0,3.445767641067505
2016-01-12,3.8370399475097656,3.6963000297546387,3.7851901054382324,3.8074100017547607,14169783.0,3.4864706993103027
2016-01-13,3.874069929122925,3.6814799308776855,3.84443998336792,3.6963000297546387,10312678.0,3.3847267627716064
2016-01-14,3.8222200870513916,3.5555601119995117,3.614809989929199,3.814810037612915,10633316.0,3.4932470321655273
2016-01-15,3.8370399475097656,3.614809989929199,3.7851901054382324,3.688889980316162,9684337.0,3.377941370010376
2016-01-18,3.7703700065612793,3.622220039367676,3.674069881439209,3.733330011367798,8855743.0,3.418635368347168
2016-01-19,3.8666698932647705,3.688889980316162,3.7259199619293213,3.8518500328063965,13513080.0,3.5271646976470947
2016-01-20,3.9111099243164062,3.814810037612915,3.8370399475097656,3.8518500328063965,14812814.0,3.5271646976470947
2016-01-21,3.8814799785614014,3.703700065612793,3.7851901054382324,3.7259199619293213,12199383.0,3.4118499755859375
2016-01-22,3.799999952316284,3.666670083999634,3.7703700065612793,3.7851901054382324,10139642.0,3.4661238193511963
2016-01-25,3.8666698932647705,3.7851901054382324,3.814810037612915,3.8370399475097656,8370465.0,3.5136029720306396
2016-01-26,3.829629898071289,3.466670036315918,3.7925899028778076,3.496299982070923,12998137.0,3.201585292816162
2016-01-27,3.548150062561035,3.296299934387207,3.5185201168060303,3.4148099422454834,11440450.0,3.1269643306732178
2016-01-28,3.755549907684326,3.42221999168396,3.466670036315918,3.6296300888061523,45419622.0,3.323676586151123
2016-01-29,3.7925899028778076,3.385190010070801,3.42221999168396,3.688889980316162,38271283.0,3.377941370010376
2016-02-01,3.6296300888061523,3.466670036315918,3.5703699588775635,3.5259199142456055,18970286.0,3.228708267211914
2016-02-02,3.674069881439209,3.4888899326324463,3.496299982070923,3.614809989929199,14704690.0,3.310105800628662
2016-02-03,3.6296300888061523,3.4888899326324463,3.548150062561035,3.57778000831604,12952761.0,3.2761974334716797
2016-02-04,3.703700065612793,3.6296300888061523,3.666670083999634,3.666670083999634,14891466.0,3.3575942516326904
2016-02-05,3.733330011367798,3.63703989982605,3.666670083999634,3.644439935684204,12313378.0,3.337238073348999
2016-02-15,3.5999999046325684,3.4148099422454834,3.4888899326324463,3.562959909439087,9440285.0,3.2626261711120605
2016-02-16,3.7407400608062744,3.57778000831604,3.57778000831604,3.718519926071167,17204930.0,3.405073642730713
2016-02-17,3.777780055999756,3.688889980316162,3.7259199619293213,3.7703700065612793,16863115.0,3.4525530338287354
2016-02-18,3.814810037612915,3.7407400608062744,3.777780055999756,3.755549907684326,16481935.0,3.4389824867248535
2016-02-19,3.8074100017547607,3.7259199619293213,3.755549907684326,3.7851901054382324,11575246.0,3.4661238193511963
2016-02-22,3.9259300231933594,3.777780055999756,3.829629898071289,3.8963000774383545,22661101.0,3.5678679943084717
2016-02-23,4.066669940948486,3.8074100017547607,3.859260082244873,4.0370402336120605,38690874.0,3.696744680404663
2016-02-24,4.044439792633057,3.918519973754883,3.9629600048065186,4.007410049438477,29237236.0,3.669612169265747
2016-02-25,3.9925899505615234,3.607409954071045,3.9925899505615234,3.614809989929199,29413721.0,3.310105800628662
2016-02-26,3.6963000297546387,3.57778000831604,3.6296300888061523,3.674069881439209,13654207.0,3.364370346069336
2016-02-29,3.6592600345611572,3.407409906387329,3.6518499851226807,3.533329963684082,13458236.0,3.2354938983917236
2016-03-01,3.6518499851226807,3.496299982070923,3.5407400131225586,3.614809989929199,11089476.0,3.310105800628662
2016-03-02,3.8518500328063965,3.5999999046325684,3.622220039367676,3.799999952316284,19572906.0,3.4796853065490723
2016-03-03,3.859260082244873,3.7703700065612793,3.777780055999756,3.7925899028778076,17335593.0,3.472899913787842
2016-03-04,3.814810037612915,3.622220039367676,3.755549907684326,3.7111101150512695,16108191.0,3.3982887268066406
2016-03-07,3.8074100017547607,3.7259199619293213,3.7407400608062744,3.799999952316284,11288758.0,3.4796853065490723
2016-03-08,4.09630012512207,3.666670083999634,3.799999952316284,3.985179901123047,36440416.0,3.6492559909820557
2016-03-09,3.8666698932647705,3.7407400608062744,3.859260082244873,3.777780055999756,24916268.0,3.459338426589966
2016-03-10,3.8074100017547607,3.6814799308776855,3.7629599571228027,3.703700065612793,12939779.0,3.391503095626831
2016-03-11,3.688889980316162,3.5999999046325684,3.666670083999634,3.674069881439209,10889901.0,3.364370346069336
2016-03-14,3.829629898071289,3.703700065612793,3.703700065612793,3.7703700065612793,16327349.0,3.4525530338287354
2016-03-15,3.859260082244873,3.7629599571228027,3.777780055999756,3.799999952316284,12808872.0,3.4796853065490723
2016-03-16,3.859260082244873,3.7259199619293213,3.814810037612915,3.7629599571228027,10990726.0,3.445767641067505
2016-03-17,3.874069929122925,3.7703700065612793,3.777780055999756,3.8666698932647705,19543281.0,3.5407357215881348
2016-03-18,3.9777801036834717,3.8518500328063965,3.888890027999878,3.970370054244995,29954944.0,3.6356945037841797
2016-03-21,4.074069976806641,3.955549955368042,3.9629600048065186,4.05925989151001,30820365.0,3.7170913219451904
2016-03-22,4.1481499671936035,3.9777801036834717,4.007410049438477,4.140739917755127,31075772.0,3.791703224182129
2016-03-23,4.103700160980225,4.029630184173584,4.074069976806641,4.066669940948486,23356395.0,3.723877191543579
2016-03-24,4.0370402336120605,3.9259300231933594,4.029630184173584,3.9333300590515137,26426127.0,3.601776599884033
2016-03-25,3.9629600048065186,3.888890027999878,3.903700113296509,3.9481499195098877,12556185.0,3.615347385406494
2016-03-28,4.0,3.8666698932647705,3.955549955368042,3.888890027999878,16825270.0,3.561082601547241
2016-03-29,3.903700113296509,3.7407400608062744,3.8814799785614014,3.7851901054382324,14732489.0,3.4661238193511963
2016-03-30,3.918519973754883,3.799999952316284,3.8074100017547607,3.9111099243164062,14733480.0,3.5814297199249268
2016-03-31,3.970370054244995,3.903700113296509,3.9259300231933594,3.9259300231933594,14435088.0,3.5950002670288086
2016-04-01,3.918519973754883,3.8370399475097656,3.9111099243164062,3.9111099243164062,14360222.0,3.5814297199249268
2016-04-05,4.007410049438477,3.8963000774383545,3.903700113296509,4.0,17584682.0,3.6628265380859375
2016-04-06,4.029630184173584,3.9629600048065186,4.0,4.0,15135036.0,3.6628265380859375
2016-04-07,4.051849842071533,3.9333300590515137,4.014810085296631,3.9407401084899902,17084906.0,3.6085622310638428
2016-04-08,3.918519973754883,3.829629898071289,3.918519973754883,3.8963000774383545,11713792.0,3.5678679943084717
2016-04-11,3.985179901123047,3.903700113296509,3.9111099243164062,3.970370054244995,14292117.0,3.6356945037841797
2016-04-12,3.985179901123047,3.8963000774383545,3.985179901123047,3.9259300231933594,10254419.0,3.5950002670288086
2016-04-13,4.029630184173584,3.9407401084899902,3.9407401084899902,3.9777801036834717,20773134.0,3.64247989654541
2016-04-14,4.0370402336120605,3.970370054244995,4.007410049438477,4.0370402336120605,15884320.0,3.696744680404663
2016-04-15,4.029630184173584,3.985179901123047,4.007410049438477,4.022220134735107,13760617.0,3.6831741333007812
2016-04-18,3.9925899505615234,3.888890027999878,3.955549955368042,3.9481499195098877,14081805.0,3.615347385406494
2016-04-19,3.970370054244995,3.9111099243164062,3.955549955368042,3.9481499195098877,10645994.0,3.615347385406494
2016-04-20,3.970370054244995,3.666670083999634,3.9629600048065186,3.748150110244751,22988869.0,3.432206392288208
2016-04-21,3.8074100017547607,3.7111101150512695,3.718519926071167,3.777780055999756,13370009.0,3.459338426589966
2016-04-22,3.7629599571228027,3.688889980316162,3.7629599571228027,3.755549907684326,11867790.0,3.4389824867248535
2016-04-25,3.7407400608062744,3.63703989982605,3.733330011367798,3.703700065612793,8998863.0,3.391503095626831
2016-04-26,3.777780055999756,3.6963000297546387,3.6963000297546387,3.777780055999756,8462920.0,3.459338426589966
2016-04-27,3.799999952316284,3.755549907684326,3.7629599571228027,3.7629599571228027,7463604.0,3.445767641067505
2016-04-28,3.7851901054382324,3.6518499851226807,3.7629599571228027,3.7259199619293213,9869482.0,3.4118499755859375
2016-04-29,3.7407400608062744,3.6814799308776855,3.718519926071167,3.733330011367798,5345622.0,3.418635368347168
2016-05-03,3.888890027999878,3.7629599571228027,3.7703700065612793,3.874069929122925,17868724.0,3.5475120544433594
2016-05-04,3.9111099243164062,3.8518500328063965,3.8518500328063965,3.8963000774383545,13349068.0,3.5678679943084717
2016-05-05,3.918519973754883,3.859260082244873,3.903700113296509,3.9111099243164062,8021652.0,3.5814297199249268
2016-05-06,3.9407401084899902,3.7629599571228027,3.9259300231933594,3.7629599571228027,14683030.0,3.445767641067505
2016-05-09,3.748150110244751,3.5999999046325684,3.748150110244751,3.622220039367676,13244990.0,3.3168911933898926
2016-05-10,3.6814799308776855,3.622220039367676,3.644439935684204,3.6518499851226807,7324024.0,3.3440234661102295
2016-05-11,3.718519926071167,3.614809989929199,3.666670083999634,3.6592600345611572,10895431.0,3.35080885887146
2016-05-12,3.6296300888061523,3.4888899326324463,3.6296300888061523,3.592590093612671,10590810.0,3.2897589206695557
2016-05-13,3.6296300888061523,3.5407400131225586,3.57778000831604,3.5851900577545166,8709141.0,3.28298282623291
2016-05-16,3.63703989982605,3.562959909439087,3.5703699588775635,3.63703989982605,8978698.0,3.3304617404937744
2016-05-17,3.6592600345611572,3.5999999046325684,3.6296300888061523,3.63703989982605,7038246.0,3.3304617404937744
2016-05-18,3.607409954071045,3.466670036315918,3.607409954071045,3.5111100673675537,11729462.0,3.215147018432617
2016-05-19,3.5703699588775635,3.496299982070923,3.5111100673675537,3.5185201168060303,6442768.0,3.2219321727752686
2016-05-20,3.5999999046325684,3.4740700721740723,3.5111100673675537,3.5851900577545166,8913021.0,3.28298282623291
2016-05-23,3.614809989929199,3.5407400131225586,3.562959909439087,3.607409954071045,8116318.0,3.3033294677734375
2016-05-24,3.614809989929199,3.5407400131225586,3.592590093612671,3.5703699588775635,5652040.0,3.26941180229187
2016-05-25,3.614809989929199,3.5555601119995117,3.5851900577545166,3.5555601119995117,4814533.0,3.255850076675415
2016-05-26,3.5851900577545166,3.4888899326324463,3.5555601119995117,3.5703699588775635,6355455.0,3.26941180229187
2016-05-27,3.5851900577545166,3.5407400131225586,3.5703699588775635,3.5703699588775635,4930706.0,3.26941180229187
2016-05-30,3.57778000831604,3.5185201168060303,3.5555601119995117,3.5407400131225586,4787199.0,3.242279291152954
2016-05-31,3.688889980316162,3.5851900577545166,3.592590093612671,3.688889980316162,15400654.0,3.377941370010376
2016-06-01,3.718519926071167,3.666670083999634,3.666670083999634,3.674069881439209,12900006.0,3.364370346069336
2016-06-02,3.718519926071167,3.6518499851226807,3.6592600345611572,3.7111101150512695,10342277.0,3.3982887268066406
2016-06-03,3.733330011367798,3.674069881439209,3.7111101150512695,3.7111101150512695,9486136.0,3.3982887268066406
2016-06-06,3.7925899028778076,3.6963000297546387,3.703700065612793,3.7259199619293213,12733494.0,3.4118499755859375
2016-06-07,3.718519926071167,3.674069881439209,3.703700065612793,3.703700065612793,8209435.0,3.391503095626831
2016-06-08,3.703700065612793,3.644439935684204,3.703700065612793,3.688889980316162,8322939.0,3.377941370010376
2016-06-13,3.703700065612793,3.5555601119995117,3.6518499851226807,3.562959909439087,10203969.0,3.2626261711120605
2016-06-14,3.57778000831604,3.496299982070923,3.496299982070923,3.5703699588775635,6090265.0,3.26941180229187
2016-06-15,3.666670083999634,3.503700017929077,3.5259199142456055,3.63703989982605,7438868.0,3.3304617404937744
2016-06-16,3.644439935684204,3.592590093612671,3.63703989982605,3.614809989929199,6356844.0,3.310105800628662
2016-06-17,3.6814799308776855,3.614809989929199,3.622220039367676,3.6518499851226807,7952288.0,3.3440234661102295
2016-06-20,3.6592600345611572,3.5851900577545166,3.63703989982605,3.644439935684204,6559189.0,3.337238073348999
2016-06-21,3.6814799308776855,3.592590093612671,3.6592600345611572,3.607409954071045,7049760.0,3.3033294677734375
2016-06-22,3.666670083999634,3.592590093612671,3.607409954071045,3.6592600345611572,6882387.0,3.35080885887146
2016-06-23,3.6814799308776855,3.63703989982605,3.666670083999634,3.666670083999634,6927253.0,3.3575942516326904
2016-06-24,3.688889980316162,3.5851900577545166,3.674069881439209,3.6296300888061523,8482568.0,3.323676586151123
2016-06-27,3.6963000297546387,3.5999999046325684,3.614809989929199,3.6814799308776855,9239070.0,3.3711555004119873
2016-06-28,3.8222200870513916,3.733330011367798,3.733330011367798,3.7703700065612793,22091103.0,3.4525530338287354
2016-06-29,3.7851901054382324,3.7407400608062744,3.7407400608062744,3.7629599571228027,12732723.0,3.445767641067505
2016-06-30,3.7851901054382324,3.748150110244751,3.7629599571228027,3.7629599571228027,7177597.0,3.445767641067505
2016-07-01,3.7925899028778076,3.755549907684326,3.7629599571228027,3.7851901054382324,9948900.0,3.4661238193511963
2016-07-04,3.859260082244873,3.755549907684326,3.7703700065612793,3.8518500328063965,17830315.0,3.5271646976470947
2016-07-05,3.8963000774383545,3.8370399475097656,3.8518500328063965,3.859260082244873,13371099.0,3.5339505672454834
2016-07-06,3.874069929122925,3.8074100017547607,3.84443998336792,3.874069929122925,10333364.0,3.5475120544433594
2016-07-07,3.8666698932647705,3.8074100017547607,3.8518500328063965,3.8370399475097656,10178380.0,3.5136029720306396
2016-07-08,3.8814799785614014,3.8074100017547607,3.829629898071289,3.859260082244873,12788082.0,3.5339505672454834
2016-07-11,3.874069929122925,3.8222200870513916,3.8518500328063965,3.8370399475097656,10208241.0,3.5136029720306396
2016-07-12,3.8666698932647705,3.7703700065612793,3.8370399475097656,3.8666698932647705,14035202.0,3.5407357215881348
2016-07-13,3.9259300231933594,3.859260082244873,3.874069929122925,3.8963000774383545,20005824.0,3.5678679943084717
2016-07-14,3.918519973754883,3.874069929122925,3.8814799785614014,3.8963000774383545,9011972.0,3.5678679943084717
2016-07-15,3.9111099243164062,3.859260082244873,3.903700113296509,3.874069929122925,11821484.0,3.5475120544433594
2016-07-18,3.888890027999878,3.7851901054382324,3.8814799785614014,3.84443998336792,12448953.0,3.5203793048858643
2016-07-19,3.8814799785614014,3.8222200870513916,3.8222200870513916,3.874069929122925,8653092.0,3.5475120544433594
2016-07-20,3.8814799785614014,3.84443998336792,3.874069929122925,3.8666698932647705,7101599.0,3.5407357215881348
2016-07-21,3.9629600048065186,3.859260082244873,3.859260082244873,3.9259300231933594,19277415.0,3.5950002670288086
2016-07-22,3.9333300590515137,3.859260082244873,3.918519973754883,3.8666698932647705,9541442.0,3.5407357215881348
2016-07-25,3.8963000774383545,3.8518500328063965,3.859260082244873,3.888890027999878,7282627.0,3.561082601547241
2016-07-26,3.9629600048065186,3.903700113296509,3.918519973754883,3.955549955368042,15235248.0,3.6221237182617188
2016-07-27,3.970370054244995,3.7407400608062744,3.9629600048065186,3.799999952316284,17228890.0,3.4796853065490723
2016-07-28,4.170370101928711,3.814810037612915,3.8518500328063965,4.140739917755127,63693919.0,3.791703224182129
2016-07-29,4.1777801513671875,4.0,4.074069976806641,4.0370402336120605,47502085.0,3.696744680404663
2016-08-01,4.0370402336120605,3.9333300590515137,4.014810085296631,4.007410049438477,22017432.0,3.669612169265747
2016-08-02,4.103700160980225,3.9481499195098877,3.970370054244995,4.09630012512207,23751948.0,3.751009464263916
2016-08-03,4.103700160980225,3.9925899505615234,4.051849842071533,4.066669940948486,24198439.0,3.723877191543579
2016-08-04,4.05925989151001,3.985179901123047,4.0370402336120605,4.022220134735107,22486518.0,3.6831741333007812
2016-08-05,4.051849842071533,3.9333300590515137,4.029630184173584,3.955549955368042,26142529.0,3.6221237182617188
2016-08-08,3.9777801036834717,3.8963000774383545,3.9259300231933594,3.9777801036834717,14294809.0,3.64247989654541
2016-08-09,4.014810085296631,3.955549955368042,3.970370054244995,3.9925899505615234,15589299.0,3.656041383743286
2016-08-10,4.007410049438477,3.955549955368042,3.9925899505615234,3.970370054244995,14390395.0,3.6356945037841797
2016-08-11,4.103700160980225,3.9777801036834717,3.9925899505615234,3.9925899505615234,24808454.0,3.656041383743286
2016-08-12,4.066669940948486,3.9333300590515137,3.985179901123047,4.05925989151001,22351110.0,3.7170913219451904
2016-08-15,4.162960052490234,4.044439792633057,4.044439792633057,4.140739917755127,34415174.0,3.791703224182129
2016-08-16,4.170370101928711,4.103700160980225,4.125929832458496,4.1185197830200195,19908417.0,3.7713561058044434
2016-08-17,4.155550003051758,4.103700160980225,4.1185197830200195,4.1481499671936035,17712359.0,3.7984886169433594
2016-08-18,4.562960147857666,4.311110019683838,4.407410144805908,4.355559825897217,77650127.0,3.988415002822876
2016-08-19,4.696300029754639,4.281479835510254,4.3185200691223145,4.599999904632568,84598898.0,4.21225118637085
2016-08-22,4.548150062561035,4.429629802703857,4.525929927825928,4.451849937438965,47777195.0,4.076589107513428
2016-08-23,4.474070072174072,4.3851799964904785,4.429629802703857,4.400000095367432,26417659.0,4.029109954833984
2016-08-24,4.429629802703857,4.333330154418945,4.407410144805908,4.355559825897217,20298949.0,3.988415002822876
2016-08-25,4.496300220489502,4.325920104980469,4.325920104980469,4.488890171051025,30472798.0,4.110506534576416
2016-08-26,4.503699779510498,4.407410144805908,4.459259986877441,4.422220230102539,21829211.0,4.049456596374512
2016-08-29,4.474070072174072,4.392590045928955,4.422220230102539,4.466670036315918,12946505.0,4.090159893035889
2016-08-30,4.614809989929199,4.459259986877441,4.488890171051025,4.496300220489502,35310571.0,4.117292404174805
2016-08-31,4.5851898193359375,4.451849937438965,4.518519878387451,4.466670036315918,24913830.0,4.090159893035889
2016-09-01,4.429629802703857,4.311110019683838,4.4148101806640625,4.3185200691223145,32983780.0,3.954497814178467
2016-09-02,4.370369911193848,4.296299934387207,4.303699970245361,4.34814977645874,14112034.0,3.9816296100616455
2016-09-05,4.407410144805908,4.34814977645874,4.362959861755371,4.370369911193848,10996461.0,4.001977443695068
2016-09-06,4.407410144805908,4.311110019683838,4.362959861755371,4.392590045928955,16323284.0,4.022324562072754
2016-09-07,4.459259986877441,4.400000095367432,4.422220230102539,4.407410144805908,17881052.0,4.035895347595215
2016-09-08,4.511109828948975,4.400000095367432,4.407410144805908,4.496300220489502,20773007.0,4.117292404174805
2016-09-09,4.533329963684082,4.444439888000488,4.481480121612549,4.444439888000488,18830588.0,4.069803714752197
2016-09-12,4.444439888000488,4.340740203857422,4.392590045928955,4.362959861755371,20682546.0,3.9951915740966797
2016-09-13,4.407410144805908,4.34814977645874,4.400000095367432,4.392590045928955,7798354.0,4.022324562072754
2016-09-14,4.422220230102539,4.340740203857422,4.377779960632324,4.370369911193848,8206929.0,4.001977443695068
2016-09-19,4.422220230102539,4.370369911193848,4.377779960632324,4.422220230102539,8167856.0,4.049456596374512
2016-09-20,4.444439888000488,4.400000095367432,4.429629802703857,4.422220230102539,6130248.0,4.049456596374512
2016-09-21,4.503699779510498,4.407410144805908,4.422220230102539,4.474070072174072,13520472.0,4.096935272216797
2016-09-22,4.511109828948975,4.451849937438965,4.496300220489502,4.459259986877441,11914284.0,4.083374500274658
2016-09-23,4.481480121612549,4.4148101806640625,4.481480121612549,4.4148101806640625,8082720.0,4.042671203613281
2016-09-26,4.429629802703857,4.222219944000244,4.4148101806640625,4.229629993438721,18971429.0,3.873100757598877
2016-09-27,4.2888898849487305,4.207409858703613,4.237040042877197,4.281479835510254,8893546.0,3.920579433441162
2016-09-28,4.311110019683838,4.259260177612305,4.2888898849487305,4.2888898849487305,5967920.0,3.9273648262023926
2016-09-29,4.34814977645874,4.281479835510254,4.281479835510254,4.311110019683838,6692302.0,3.9477124214172363
2016-09-30,4.333330154418945,4.281479835510254,4.303699970245361,4.303699970245361,7892923.0,3.9409267902374268
2016-10-10,4.3851799964904785,4.3185200691223145,4.3185200691223145,4.3851799964904785,10330241.0,4.015538692474365
2016-10-11,4.4148101806640625,4.377779960632324,4.3851799964904785,4.400000095367432,8804268.0,4.029109954833984
2016-10-12,4.422220230102539,4.377779960632324,4.392590045928955,4.407410144805908,9122805.0,4.035895347595215
2016-10-13,4.451849937438965,4.392590045928955,4.407410144805908,4.451849937438965,12135321.0,4.076589107513428
2016-10-14,4.451849937438965,4.392590045928955,4.437039852142334,4.429629802703857,7731529.0,4.056241512298584
2016-10-17,4.466670036315918,4.400000095367432,4.429629802703857,4.4148101806640625,10829160.0,4.042671203613281
2016-10-18,4.481480121612549,4.407410144805908,4.4148101806640625,4.481480121612549,12898292.0,4.1037211418151855
2016-10-19,4.518519878387451,4.481480121612549,4.496300220489502,4.503699779510498,14907743.0,4.124068260192871
2016-10-20,4.518519878387451,4.466670036315918,4.511109828948975,4.481480121612549,9064265.0,4.1037211418151855
2016-10-21,4.496300220489502,4.422220230102539,4.474070072174072,4.481480121612549,11261523.0,4.1037211418151855
2016-10-24,4.511109828948975,4.459259986877441,4.474070072174072,4.503699779510498,15879721.0,4.124068260192871
2016-10-25,4.5851898193359375,4.481480121612549,4.511109828948975,4.577779769897461,26021260.0,4.191903591156006
2016-10-26,4.451849937438965,4.34814977645874,4.422220230102539,4.370369911193848,46111563.0,4.001977443695068
2016-10-27,4.377779960632324,4.333330154418945,4.355559825897217,4.377779960632324,14682481.0,4.008762836456299
2016-10-28,4.370369911193848,4.281479835510254,4.370369911193848,4.281479835510254,26270113.0,3.920579433441162
2016-10-31,4.274069786071777,4.229629993438721,4.274069786071777,4.274069786071777,13225177.0,3.9137940406799316
2016-11-01,4.3185200691223145,4.259260177612305,4.274069786071777,4.3185200691223145,11558358.0,3.954497814178467
2016-11-02,4.340740203857422,4.296299934387207,4.325920104980469,4.296299934387207,8867230.0,3.934150457382202
2016-11-03,4.3185200691223145,4.266670227050781,4.2888898849487305,4.303699970245361,12656102.0,3.9409267902374268
2016-11-04,4.340740203857422,4.281479835510254,4.311110019683838,4.296299934387207,8894534.0,3.934150457382202
2016-11-07,4.303699970245361,4.251850128173828,4.296299934387207,4.2888898849487305,9159034.0,3.9273648262023926
2016-11-08,4.3185200691223145,4.274069786071777,4.2888898849487305,4.303699970245361,10519105.0,3.9409267902374268
2016-11-09,4.340740203857422,4.259260177612305,4.303699970245361,4.311110019683838,16926530.0,3.9477124214172363
2016-11-10,4.370369911193848,4.3185200691223145,4.325920104980469,4.362959861755371,16272322.0,3.9951915740966797
2016-11-11,4.3851799964904785,4.340740203857422,4.362959861755371,4.3851799964904785,13763497.0,4.015538692474365
2016-11-14,4.525929927825928,4.362959861755371,4.3851799964904785,4.488890171051025,41981268.0,4.110506534576416
2016-11-15,4.533329963684082,4.429629802703857,4.496300220489502,4.444439888000488,30538923.0,4.069803714752197
2016-11-16,4.481480121612549,4.4148101806640625,4.466670036315918,4.451849937438965,15791693.0,4.076589107513428
2016-11-17,4.466670036315918,4.4148101806640625,4.451849937438965,4.459259986877441,13768564.0,4.083374500274658
2016-11-18,4.466670036315918,4.407410144805908,4.459259986877441,4.4148101806640625,10488442.0,4.042671203613281
2016-11-21,4.474070072174072,4.407410144805908,4.4148101806640625,4.429629802703857,10288763.0,4.056241512298584
2016-11-22,4.466670036315918,4.4148101806640625,4.422220230102539,4.459259986877441,16160218.0,4.083374500274658
2016-11-23,4.474070072174072,4.429629802703857,4.459259986877441,4.444439888000488,11451338.0,4.069803714752197
2016-11-24,4.451849937438965,4.4148101806640625,4.422220230102539,4.422220230102539,11162954.0,4.049456596374512
2016-11-25,4.444439888000488,4.370369911193848,4.429629802703857,4.444439888000488,14882235.0,4.069803714752197
2016-11-28,4.511109828948975,4.444439888000488,4.451849937438965,4.488890171051025,20526042.0,4.110506534576416
2016-11-29,4.488890171051025,4.3851799964904785,4.481480121612549,4.3851799964904785,17143311.0,4.015538692474365
2016-11-30,4.407410144805908,4.34814977645874,4.3851799964904785,4.355559825897217,11923794.0,3.988415002822876
2016-12-01,4.392590045928955,4.355559825897217,4.362959861755371,4.377779960632324,9145872.0,4.008762836456299
2016-12-02,4.474070072174072,4.34814977645874,4.407410144805908,4.355559825897217,17895525.0,3.988415002822876
2016-12-05,4.340740203857422,4.296299934387207,4.3185200691223145,4.303699970245361,10469912.0,3.9409267902374268
2016-12-06,4.333330154418945,4.281479835510254,4.333330154418945,4.303699970245361,7480096.0,3.9409267902374268
2016-12-07,4.333330154418945,4.2888898849487305,4.296299934387207,4.325920104980469,6659842.0,3.9612743854522705
2016-12-08,4.333330154418945,4.296299934387207,4.333330154418945,4.303699970245361,6313207.0,3.9409267902374268
2016-12-09,4.3185200691223145,4.2888898849487305,4.303699970245361,4.303699970245361,5115185.0,3.9409267902374268
2016-12-12,4.311110019683838,4.140739917755127,4.311110019683838,4.1481499671936035,14014602.0,3.7984886169433594
2016-12-13,4.185180187225342,4.088890075683594,4.1481499671936035,4.125929832458496,12960252.0,3.778141736984253
2016-12-14,4.1777801513671875,4.09630012512207,4.1185197830200195,4.1185197830200195,8189063.0,3.7713561058044434
2016-12-15,4.207409858703613,4.09630012512207,4.103700160980225,4.1481499671936035,8596713.0,3.7984886169433594
2016-12-16,4.185180187225342,4.125929832458496,4.155550003051758,4.1481499671936035,9551065.0,3.7984886169433594
2016-12-19,4.207409858703613,4.1481499671936035,4.1777801513671875,4.185180187225342,7729676.0,3.832397699356079
2016-12-20,4.185180187225342,4.1481499671936035,4.185180187225342,4.185180187225342,5938760.0,3.832397699356079
2016-12-21,4.237040042877197,4.1777801513671875,4.185180187225342,4.214809894561768,8598545.0,3.859529972076416
2016-12-22,4.237040042877197,4.192590236663818,4.214809894561768,4.222219944000244,5884328.0,3.8663153648376465
2016-12-23,4.222219944000244,4.155550003051758,4.207409858703613,4.170370101928711,5522821.0,3.818835973739624
2016-12-26,4.185180187225342,4.1185197830200195,4.162960052490234,4.185180187225342,5102651.0,3.832397699356079
2016-12-27,4.229629993438721,4.162960052490234,4.185180187225342,4.199999809265137,6649240.0,3.845968008041382
2016-12-28,4.214809894561768,4.1777801513671875,4.199999809265137,4.207409858703613,4813653.0,3.852753162384033
2016-12-29,4.199999809265137,4.155550003051758,4.199999809265137,4.1777801513671875,4838634.0,3.8256213665008545
2016-12-30,4.214809894561768,4.170370101928711,4.185180187225342,4.207409858703613,5297663.0,3.852753162384033
2017-01-03,4.259260177612305,4.199999809265137,4.207409858703613,4.244440078735352,7721023.0,3.886662006378174
2017-01-04,4.296299934387207,4.244440078735352,4.251850128173828,4.2888898849487305,9050393.0,3.9273648262023926
2017-01-05,4.325920104980469,4.281479835510254,4.303699970245361,4.303699970245361,11703684.0,3.9409267902374268
2017-01-06,4.733329772949219,4.296299934387207,4.296299934387207,4.437039852142334,48725683.0,4.0630269050598145
2017-01-09,4.496300220489502,4.355559825897217,4.429629802703857,4.474070072174072,29734603.0,4.096935272216797
2017-01-10,4.481480121612549,4.407410144805908,4.429629802703857,4.429629802703857,17038210.0,4.056241512298584
2017-01-11,4.525929927825928,4.422220230102539,4.422220230102539,4.444439888000488,19617593.0,4.069803714752197
2017-01-12,4.429629802703857,4.340740203857422,4.422220230102539,4.355559825897217,16267489.0,3.988415002822876
2017-01-13,4.3851799964904785,4.296299934387207,4.370369911193848,4.303699970245361,11065287.0,3.9409267902374268
2017-01-16,4.333330154418945,3.9629600048065186,4.311110019683838,4.13332986831665,16135077.0,3.7849178314208984
2017-01-17,4.162960052490234,4.044439792633057,4.1481499671936035,4.140739917755127,9560781.0,3.791703224182129
2017-01-18,4.155550003051758,4.09630012512207,4.1481499671936035,4.103700160980225,7145107.0,3.7577855587005615
2017-01-19,4.1185197830200195,4.074069976806641,4.081480026245117,4.088890075683594,6640030.0,3.7442240715026855
2017-01-20,4.199999809265137,4.074069976806641,4.09630012512207,4.185180187225342,7728133.0,3.832397699356079
2017-01-23,4.222219944000244,4.162960052490234,4.185180187225342,4.192590236663818,6410745.0,3.8391830921173096
2017-01-24,4.259260177612305,4.199999809265137,4.199999809265137,4.229629993438721,6307883.0,3.873100757598877
2017-01-25,4.244440078735352,4.207409858703613,4.214809894561768,4.244440078735352,4595074.0,3.886662006378174
2017-01-26,4.355559825897217,4.229629993438721,4.237040042877197,4.333330154418945,9879483.0,3.968059778213501
2017-02-03,4.340740203857422,4.296299934387207,4.333330154418945,4.333330154418945,5538557.0,3.968059778213501
2017-02-06,4.362959861755371,4.303699970245361,4.333330154418945,4.355559825897217,10119153.0,3.988415002822876
2017-02-07,4.370369911193848,4.2888898849487305,4.355559825897217,4.333330154418945,9045654.0,3.968059778213501
2017-02-08,4.503699779510498,4.34814977645874,4.355559825897217,4.400000095367432,16275406.0,4.029109954833984
2017-02-09,4.466670036315918,4.370369911193848,4.370369911193848,4.422220230102539,12185981.0,4.049456596374512
2017-02-10,4.644440174102783,4.407410144805908,4.422220230102539,4.629630088806152,51497838.0,4.239383220672607
2017-02-13,4.7259202003479,4.570370197296143,4.6814799308776855,4.607409954071045,35953914.0,4.21903657913208
2017-02-14,4.637040138244629,4.540740013122559,4.577779769897461,4.599999904632568,21973003.0,4.21225118637085
2017-02-15,4.592589855194092,4.474070072174072,4.577779769897461,4.496300220489502,21374803.0,4.117292404174805
2017-02-16,4.696300029754639,4.481480121612549,4.488890171051025,4.614809989929199,29086123.0,4.225811958312988
2017-02-17,4.807409763336182,4.5851898193359375,4.622220039367676,4.592589855194092,40989073.0,4.205465793609619
2017-02-20,4.814809799194336,4.577779769897461,4.577779769897461,4.800000190734863,50396701.0,4.395392417907715
2017-02-21,4.78518009185791,4.696300029754639,4.777780055999756,4.7259202003479,29124580.0,4.32755708694458
2017-02-22,4.777780055999756,4.688889980316162,4.7259202003479,4.740739822387695,18128076.0,4.341127395629883
2017-02-23,4.777780055999756,4.629630088806152,4.777780055999756,4.666669845581055,20888095.0,4.273300647735596
2017-02-24,4.6814799308776855,4.614809989929199,4.666669845581055,4.666669845581055,12819975.0,4.273300647735596
2017-02-27,4.666669845581055,4.540740013122559,4.666669845581055,4.562960147857666,17026605.0,4.178333282470703
2017-02-28,4.599999904632568,4.548150062561035,4.577779769897461,4.599999904632568,9220230.0,4.21225118637085
2017-03-01,4.629630088806152,4.562960147857666,4.5851898193359375,4.592589855194092,16169859.0,4.205465793609619
2017-03-02,4.614809989929199,4.496300220489502,4.592589855194092,4.503699779510498,15010560.0,4.124068260192871
2017-03-03,4.533329963684082,4.481480121612549,4.496300220489502,4.518519878387451,8050455.0,4.137638568878174
2017-03-06,4.599999904632568,4.518519878387451,4.525929927825928,4.577779769897461,9898810.0,4.191903591156006
2017-03-07,4.637040138244629,4.562960147857666,4.592589855194092,4.607409954071045,9928708.0,4.21903657913208
2017-03-08,4.614809989929199,4.562960147857666,4.614809989929199,4.599999904632568,7575577.0,4.21225118637085
2017-03-09,4.599999904632568,4.481480121612549,4.599999904632568,4.511109828948975,14148757.0,4.130853176116943
2017-03-10,4.540740013122559,4.444439888000488,4.496300220489502,4.540740013122559,13457642.0,4.157986164093018
2017-03-13,4.562960147857666,4.481480121612549,4.518519878387451,4.548150062561035,9793701.0,4.164771556854248
2017-03-14,4.570370197296143,4.503699779510498,4.5555500984191895,4.511109828948975,9601941.0,4.130853176116943
2017-03-15,4.540740013122559,4.474070072174072,4.503699779510498,4.481480121612549,8691547.0,4.1037211418151855
2017-03-16,4.562960147857666,4.496300220489502,4.511109828948975,4.5555500984191895,11633537.0,4.171547889709473
2017-03-17,4.5851898193359375,4.488890171051025,4.570370197296143,4.503699779510498,12468543.0,4.124068260192871
2017-03-20,4.599999904632568,4.488890171051025,4.496300220489502,4.599999904632568,15923287.0,4.21225118637085
2017-03-21,4.659259796142578,4.577779769897461,4.577779769897461,4.644440174102783,17835643.0,4.2529449462890625
2017-03-22,4.7111101150512695,4.599999904632568,4.614809989929199,4.637040138244629,21334028.0,4.246168613433838
2017-03-23,4.666669845581055,4.562960147857666,4.644440174102783,4.65185022354126,19479606.0,4.259730339050293
2017-03-24,5.066669940948486,4.6814799308776855,4.688889980316162,4.859260082244873,70362103.0,4.449656963348389
2017-03-27,4.985189914703369,4.78518009185791,4.8222198486328125,4.925920009613037,53157232.0,4.510698318481445
2017-03-28,4.90369987487793,4.800000190734863,4.86667013168335,4.896299839019775,28362067.0,4.483574390411377
2017-03-29,5.3851799964904785,4.859260082244873,4.859260082244873,5.3851799964904785,87260811.0,4.93124532699585
2017-03-30,5.829629898071289,5.237040042877197,5.474070072174072,5.422220230102539,165726260.0,4.965163707733154
2017-03-31,5.370369911193848,4.94074010848999,5.296299934387207,5.044439792633057,93081823.0,4.619227409362793
2017-04-05,5.199999809265137,4.933330059051514,4.955550193786621,5.125929832458496,59662360.0,4.693848133087158
2017-04-06,5.362959861755371,5.074069976806641,5.081480026245117,5.274069786071777,59371417.0,4.829501628875732
2017-04-07,5.259260177612305,5.09630012512207,5.207409858703613,5.13332986831665,38924108.0,4.700624942779541
2017-04-10,5.207409858703613,5.0,5.1185197830200195,5.1481499671936035,38684903.0,4.714195728302002
2017-04-11,5.444439888000488,5.081480026245117,5.103700160980225,5.429629802703857,79657693.0,4.971948623657227
2017-04-12,5.429629802703857,5.274069786071777,5.429629802703857,5.303699970245361,43238072.0,4.856634140014648
2017-04-13,5.688889980316162,5.229629993438721,5.296299934387207,5.614809989929199,83184759.0,5.141519069671631
2017-04-14,5.7259202003479,5.466670036315918,5.562960147857666,5.65185022354126,65271603.0,5.1754374504089355
2017-04-17,5.8518500328063965,5.511109828948975,5.637040138244629,5.5555500984191895,69064829.0,5.087254524230957
2017-04-18,5.8222198486328125,5.451849937438965,5.496300220489502,5.629630088806152,57990361.0,5.155089855194092
2017-04-19,5.607409954071045,5.229629993438721,5.5555500984191895,5.274069786071777,59337581.0,4.829501628875732
2017-04-20,5.407410144805908,4.874070167541504,5.407410144805908,4.985189914703369,73225718.0,4.564972400665283
2017-04-21,4.970369815826416,4.577779769897461,4.896299839019775,4.592589855194092,63819288.0,4.205465793609619
2017-04-24,4.688889980316162,4.444439888000488,4.629630088806152,4.562960147857666,36459375.0,4.178333282470703
2017-04-25,4.65185022354126,4.525929927825928,4.548150062561035,4.5555500984191895,28193679.0,4.171547889709473
2017-04-26,4.622220039367676,4.518519878387451,4.562960147857666,4.533329963684082,30665977.0,4.151200771331787
2017-04-27,4.718520164489746,4.333330154418945,4.511109828948975,4.703700065612793,54454179.0,4.3072099685668945
2017-04-28,4.755559921264648,4.599999904632568,4.629630088806152,4.7111101150512695,30908341.0,4.388636112213135
2017-05-02,4.800000190734863,4.577779769897461,4.644440174102783,4.688889980316162,34719603.0,4.367937088012695
2017-05-03,4.807409763336182,4.622220039367676,4.659259796142578,4.770370006561279,39007076.0,4.443840503692627
2017-05-04,4.770370006561279,4.659259796142578,4.703700065612793,4.688889980316162,28295084.0,4.367937088012695
2017-05-05,4.6814799308776855,4.525929927825928,4.65185022354126,4.533329963684082,25041831.0,4.223025321960449
2017-05-08,4.540740013122559,4.296299934387207,4.451849937438965,4.311110019683838,27699744.0,4.016016483306885
2017-05-09,4.496300220489502,4.266670227050781,4.303699970245361,4.496300220489502,23881640.0,4.188530445098877
2017-05-10,4.518519878387451,4.34814977645874,4.474070072174072,4.362959861755371,21636113.0,4.064317226409912
2017-05-11,4.525929927825928,4.229629993438721,4.229629993438721,4.496300220489502,26634980.0,4.188530445098877
2017-05-12,4.577779769897461,4.407410144805908,4.451849937438965,4.511109828948975,29196452.0,4.20232629776001
2017-05-15,4.540740013122559,4.362959861755371,4.511109828948975,4.3851799964904785,22773707.0,4.08501672744751
2017-05-16,4.429629802703857,4.214809894561768,4.34814977645874,4.422220230102539,24890113.0,4.119521141052246
2017-05-17,4.503699779510498,4.370369911193848,4.400000095367432,4.459259986877441,25574343.0,4.154025554656982
2017-05-18,4.422220230102539,4.325920104980469,4.407410144805908,4.333330154418945,19297710.0,4.036715507507324
2017-05-19,4.355559825897217,4.274069786071777,4.333330154418945,4.296299934387207,14796141.0,4.002220153808594
2017-05-22,4.325920104980469,4.155550003051758,4.296299934387207,4.162960052490234,16118442.0,3.878007411956787
2017-05-23,4.185180187225342,3.9481499195098877,4.1481499671936035,3.9629600048065186,19075320.0,3.691697120666504
2017-05-24,4.05925989151001,3.888890027999878,3.9481499195098877,4.051849842071533,13720320.0,3.7745025157928467
2017-05-25,4.13332986831665,3.9925899505615234,4.0370402336120605,4.111110210418701,14291775.0,3.8297061920166016
2017-05-26,4.170370101928711,4.111110210418701,4.140739917755127,4.125929832458496,10085647.0,3.8435118198394775
2017-05-31,4.207409858703613,4.1185197830200195,4.199999809265137,4.13332986831665,11370295.0,3.850405216217041
2017-06-01,4.140739917755127,4.0,4.140739917755127,4.014810085296631,10952001.0,3.7399978637695312
2017-06-02,4.125929832458496,3.985179901123047,4.0,4.103700160980225,8915433.0,3.822803497314453
2017-06-05,4.1777801513671875,4.09630012512207,4.1185197830200195,4.162960052490234,8959142.0,3.878007411956787
2017-06-06,4.1777801513671875,4.125929832458496,4.155550003051758,4.170370101928711,8026011.0,3.8849101066589355
2017-06-07,4.251850128173828,4.155550003051758,4.170370101928711,4.251850128173828,15137761.0,3.960812568664551
2017-06-08,4.251850128173828,4.207409858703613,4.229629993438721,4.229629993438721,11988905.0,3.9401135444641113
2017-06-09,4.229629993438721,4.162960052490234,4.214809894561768,4.207409858703613,9409730.0,3.9194140434265137
2017-06-12,4.311110019683838,4.170370101928711,4.1777801513671875,4.229629993438721,15369307.0,3.9401135444641113
2017-06-13,4.266670227050781,4.185180187225342,4.214809894561768,4.244440078735352,11366593.0,3.9539096355438232
2017-06-14,4.281479835510254,4.222219944000244,4.237040042877197,4.244440078735352,9370884.0,3.9539096355438232
2017-06-15,4.2888898849487305,4.229629993438721,4.229629993438721,4.281479835510254,12880243.0,3.9884140491485596
2017-06-16,4.281479835510254,4.222219944000244,4.266670227050781,4.244440078735352,10782078.0,3.9539096355438232
2017-06-19,4.274069786071777,4.207409858703613,4.222219944000244,4.266670227050781,11351886.0,3.974618434906006
2017-06-20,4.303699970245361,4.251850128173828,4.266670227050781,4.259260177612305,10392433.0,3.9677159786224365
2017-06-21,4.296299934387207,4.237040042877197,4.259260177612305,4.2888898849487305,8512854.0,3.995316982269287
2017-06-22,4.281479835510254,4.170370101928711,4.274069786071777,4.170370101928711,13516335.0,3.8849101066589355
2017-06-23,4.185180187225342,4.051849842071533,4.170370101928711,4.13332986831665,12418014.0,3.850405216217041
2017-06-26,4.229629993438721,4.103700160980225,4.1185197830200195,4.192590236663818,12202818.0,3.905609130859375
2017-06-27,4.266670227050781,4.192590236663818,4.207409858703613,4.251850128173828,10865947.0,3.960812568664551
2017-06-28,4.274069786071777,4.192590236663818,4.229629993438721,4.207409858703613,14129047.0,3.9194140434265137
2017-06-29,4.274069786071777,4.199999809265137,4.207409858703613,4.222219944000244,12913461.0,3.933210611343384
2017-06-30,4.325920104980469,4.192590236663818,4.207409858703613,4.2888898849487305,16913983.0,3.995316982269287
2017-07-03,4.4148101806640625,4.281479835510254,4.2888898849487305,4.392590045928955,28616804.0,4.091919422149658
2017-07-04,4.370369911193848,4.303699970245361,4.34814977645874,4.3185200691223145,19950104.0,4.022919654846191
2017-07-05,4.3851799964904785,4.251850128173828,4.311110019683838,4.370369911193848,24385727.0,4.0712199211120605
2017-07-06,4.748149871826172,4.34814977645874,4.355559825897217,4.540740013122559,53068795.0,4.229928493499756
2017-07-07,4.5851898193359375,4.451849937438965,4.533329963684082,4.518519878387451,33920559.0,4.209228992462158
2017-07-10,4.503699779510498,4.451849937438965,4.474070072174072,4.488890171051025,20421073.0,4.18162727355957
2017-07-11,4.599999904632568,4.392590045928955,4.474070072174072,4.511109828948975,33699732.0,4.20232629776001
2017-07-12,4.5555500984191895,4.407410144805908,4.466670036315918,4.533329963684082,28418817.0,4.223025321960449
2017-07-13,4.703700065612793,4.496300220489502,4.511109828948975,4.637040138244629,47466957.0,4.319636821746826
2017-07-14,4.644440174102783,4.548150062561035,4.614809989929199,4.5851898193359375,21617591.0,4.271335124969482
2017-07-17,4.570370197296143,4.13332986831665,4.562960147857666,4.303699970245361,32400630.0,4.009113311767578
2017-07-18,4.437039852142334,4.281479835510254,4.296299934387207,4.429629802703857,17726771.0,4.126423358917236
2017-07-19,4.629630088806152,4.392590045928955,4.429629802703857,4.629630088806152,41275516.0,4.3127336502075195
2017-07-20,4.696300029754639,4.592589855194092,4.622220039367676,4.674069881439209,31203389.0,4.354131698608398
2017-07-21,4.814809799194336,4.614809989929199,4.644440174102783,4.807409763336182,47872854.0,4.478344440460205
2017-07-24,5.022220134735107,4.777780055999756,4.8222198486328125,4.78518009185791,61026921.0,4.45763635635376
2017-07-25,4.948150157928467,4.659259796142578,4.874070167541504,4.755559921264648,44880089.0,4.430043697357178
2017-07-26,4.911109924316406,4.696300029754639,4.762959957122803,4.896299839019775,42911791.0,4.561150074005127
2017-07-27,5.0,4.792590141296387,4.86667013168335,4.837039947509766,51930247.0,4.505946636199951
2017-07-28,4.86667013168335,4.733329772949219,4.807409763336182,4.837039947509766,21782263.0,4.505946636199951
2017-07-31,4.859260082244873,4.7111101150512695,4.8222198486328125,4.8518500328063965,33458764.0,4.519742965698242
2017-08-01,4.955550193786621,4.814809799194336,4.814809799194336,4.859260082244873,30178755.0,4.526645660400391
2017-08-02,4.84443998336792,4.7111101150512695,4.84443998336792,4.718520164489746,29252940.0,4.395539283752441
2017-08-03,4.78518009185791,4.696300029754639,4.718520164489746,4.762959957122803,19267272.0,4.43693733215332
2017-08-04,4.8518500328063965,4.703700065612793,4.748149871826172,4.770370006561279,30914100.0,4.443840503692627
2017-08-07,4.770370006561279,4.696300029754639,4.740739822387695,4.748149871826172,16823311.0,4.423141002655029
2017-08-08,4.859260082244873,4.718520164489746,4.748149871826172,4.859260082244873,32499137.0,4.526645660400391
2017-08-09,4.86667013168335,4.733329772949219,4.837039947509766,4.829629898071289,25411955.0,4.499043941497803
2017-08-10,4.814809799194336,4.666669845581055,4.814809799194336,4.688889980316162,24467096.0,4.367937088012695
2017-08-11,4.644440174102783,4.466670036315918,4.644440174102783,4.481480121612549,28741074.0,4.174724578857422
2017-08-14,4.592589855194092,4.474070072174072,4.481480121612549,4.577779769897461,12854220.0,4.264432430267334
2017-08-15,4.65185022354126,4.5555500984191895,4.577779769897461,4.577779769897461,11549270.0,4.264432430267334
2017-08-16,4.614809989929199,4.5555500984191895,4.607409954071045,4.599999904632568,10438744.0,4.285131931304932
2017-08-17,4.659259796142578,4.577779769897461,4.5851898193359375,4.65185022354126,11212084.0,4.333432674407959
2017-08-18,4.6814799308776855,4.5851898193359375,4.614809989929199,4.659259796142578,13258819.0,4.340335369110107
2017-08-21,4.718520164489746,4.644440174102783,4.659259796142578,4.688889980316162,13248360.0,4.367937088012695
2017-08-22,4.703700065612793,4.577779769897461,4.688889980316162,4.599999904632568,13155345.0,4.285131931304932
2017-08-23,4.614809989929199,4.496300220489502,4.599999904632568,4.5555500984191895,11777854.0,4.243724346160889
2017-08-24,4.592589855194092,4.511109828948975,4.5555500984191895,4.548150062561035,8327187.0,4.236831188201904
2017-08-25,4.614809989929199,4.525929927825928,4.540740013122559,4.599999904632568,11560779.0,4.285131931304932
2017-08-28,4.674069881439209,4.599999904632568,4.614809989929199,4.65185022354126,13752225.0,4.333432674407959
2017-08-29,4.7111101150512695,4.629630088806152,4.659259796142578,4.674069881439209,12059930.0,4.354131698608398
2017-08-30,4.703700065612793,4.644440174102783,4.659259796142578,4.6814799308776855,12138412.0,4.361034870147705
2017-08-31,4.703700065612793,4.637040138244629,4.674069881439209,4.666669845581055,11170901.0,4.347238063812256
2017-09-01,4.7259202003479,4.629630088806152,4.659259796142578,4.718520164489746,19873767.0,4.395539283752441
2017-09-04,4.777780055999756,4.688889980316162,4.703700065612793,4.7259202003479,20111292.0,4.402432918548584
2017-09-05,4.748149871826172,4.659259796142578,4.733329772949219,4.674069881439209,13505556.0,4.354131698608398
2017-09-06,4.703700065612793,4.637040138244629,4.666669845581055,4.6814799308776855,11497315.0,4.361034870147705
2017-09-07,4.688889980316162,4.622220039367676,4.6814799308776855,4.622220039367676,10871544.0,4.305830955505371
2017-09-08,4.666669845581055,4.599999904632568,4.629630088806152,4.65185022354126,9127198.0,4.333432674407959
2017-09-11,4.740739822387695,4.629630088806152,4.637040138244629,4.740739822387695,21153884.0,4.416238307952881
2017-09-12,4.748149871826172,4.666669845581055,4.740739822387695,4.696300029754639,15954652.0,4.374840259552002
2017-09-13,4.755559921264648,4.674069881439209,4.688889980316162,4.755559921264648,17801625.0,4.430043697357178
2017-09-14,4.777780055999756,4.688889980316162,4.755559921264648,4.762959957122803,18596987.0,4.43693733215332
2017-09-15,4.755559921264648,4.688889980316162,4.755559921264648,4.703700065612793,13753990.0,4.381733417510986
2017-09-18,4.748149871826172,4.65185022354126,4.6814799308776855,4.740739822387695,17772997.0,4.416238307952881
2017-09-19,4.733329772949219,4.6814799308776855,4.7111101150512695,4.688889980316162,10859130.0,4.367937088012695
2017-09-20,4.703700065612793,4.65185022354126,4.674069881439209,4.696300029754639,10076008.0,4.374840259552002
2017-09-21,4.696300029754639,4.5555500984191895,4.674069881439209,4.562960147857666,15234885.0,4.250627517700195
2017-09-22,4.577779769897461,4.511109828948975,4.533329963684082,4.511109828948975,12917437.0,4.20232629776001
2017-09-25,4.548150062561035,4.466670036315918,4.533329963684082,4.474070072174072,8659307.0,4.167821407318115
2017-09-26,4.496300220489502,4.459259986877441,4.459259986877441,4.488890171051025,5584681.0,4.18162727355957
2017-09-27,4.540740013122559,4.474070072174072,4.488890171051025,4.503699779510498,6280351.0,4.195423603057861
2017-09-28,4.525929927825928,4.481480121612549,4.511109828948975,4.488890171051025,5735610.0,4.18162727355957
2017-09-29,4.525929927825928,4.474070072174072,4.503699779510498,4.496300220489502,8108086.0,4.188530445098877
2017-10-09,4.570370197296143,4.511109828948975,4.525929927825928,4.562960147857666,10904934.0,4.250627517700195
2017-10-10,4.577779769897461,4.533329963684082,4.548150062561035,4.577779769897461,8272350.0,4.264432430267334
2017-10-11,4.599999904632568,4.5555500984191895,4.577779769897461,4.577779769897461,9029070.0,4.264432430267334
2017-10-12,4.5851898193359375,4.525929927825928,4.570370197296143,4.525929927825928,7084400.0,4.216131687164307
2017-10-13,4.570370197296143,4.533329963684082,4.540740013122559,4.562960147857666,6050988.0,4.250627517700195
2017-10-16,4.577779769897461,4.444439888000488,4.562960147857666,4.481480121612549,11837399.0,4.174724578857422
2017-10-17,4.525929927825928,4.466670036315918,4.481480121612549,4.511109828948975,7024758.0,4.20232629776001
2017-10-18,4.540740013122559,4.451849937438965,4.525929927825928,4.459259986877441,6730349.0,4.154025554656982
2017-10-19,4.444439888000488,4.274069786071777,4.444439888000488,4.311110019683838,15994860.0,4.016016483306885
2017-10-20,4.392590045928955,4.303699970245361,4.3185200691223145,4.3851799964904785,6882514.0,4.08501672744751
2017-10-23,4.422220230102539,4.3851799964904785,4.400000095367432,4.4148101806640625,5038808.0,4.1126179695129395
2017-10-24,4.5851898193359375,4.400000095367432,4.429629802703857,4.533329963684082,18326532.0,4.223025321960449
2017-10-25,4.518519878387451,4.451849937438965,4.466670036315918,4.488890171051025,13137496.0,4.18162727355957
2017-10-26,4.533329963684082,4.459259986877441,4.474070072174072,4.525929927825928,10834801.0,4.216131687164307
2017-10-27,4.570370197296143,4.488890171051025,4.511109828948975,4.503699779510498,11011736.0,4.195423603057861
2017-10-30,4.525929927825928,4.34814977645874,4.503699779510498,4.377779960632324,15043665.0,4.078123092651367
2017-10-31,4.400000095367432,4.333330154418945,4.362959861755371,4.400000095367432,7332163.0,4.098822116851807
2017-11-01,4.407410144805908,4.355559825897217,4.400000095367432,4.370369911193848,7177192.0,4.0712199211120605
2017-11-02,4.377779960632324,4.266670227050781,4.377779960632324,4.281479835510254,10143523.0,3.9884140491485596
2017-11-03,4.422220230102539,4.266670227050781,4.2888898849487305,4.355559825897217,16360748.0,4.0574235916137695
2017-11-06,4.370369911193848,4.281479835510254,4.325920104980469,4.340740203857422,10099185.0,4.043618202209473
2017-11-07,4.392590045928955,4.3185200691223145,4.325920104980469,4.370369911193848,9369403.0,4.0712199211120605
2017-11-08,4.392590045928955,4.340740203857422,4.370369911193848,4.355559825897217,8822385.0,4.0574235916137695
2017-11-09,4.488890171051025,4.325920104980469,4.362959861755371,4.474070072174072,20823239.0,4.167821407318115
2017-11-10,4.525929927825928,4.400000095367432,4.481480121612549,4.481480121612549,24234583.0,4.174724578857422
2017-11-13,4.437039852142334,4.296299934387207,4.422220230102539,4.311110019683838,24791216.0,4.016016483306885
2017-11-14,4.3185200691223145,4.214809894561768,4.3185200691223145,4.237040042877197,18128388.0,3.947016477584839
2017-11-15,4.237040042877197,4.162960052490234,4.237040042877197,4.185180187225342,10963209.0,3.8987061977386475
2017-11-16,4.199999809265137,4.162960052490234,4.185180187225342,4.1777801513671875,6808487.0,3.891813039779663
2017-11-17,4.185180187225342,3.9407401084899902,4.162960052490234,3.985179901123047,18321164.0,3.7123959064483643
2017-11-20,4.022220134735107,3.8963000774383545,3.9481499195098877,4.007410049438477,10761731.0,3.7331042289733887
2017-11-21,4.022220134735107,3.9629600048065186,4.0,3.985179901123047,7632976.0,3.7123959064483643
2017-11-22,4.0370402336120605,3.970370054244995,3.9925899505615234,4.014810085296631,6275684.0,3.7399978637695312
2017-11-23,4.007410049438477,3.9111099243164062,4.007410049438477,3.9259300231933594,7281090.0,3.6572015285491943
2017-11-24,3.9481499195098877,3.903700113296509,3.9407401084899902,3.918519973754883,5681475.0,3.650298833847046
2017-11-27,3.9481499195098877,3.8814799785614014,3.9259300231933594,3.918519973754883,4642377.0,3.650298833847046
2017-11-28,3.970370054244995,3.903700113296509,3.9259300231933594,3.9629600048065186,5037795.0,3.691697120666504
2017-11-29,3.970370054244995,3.9259300231933594,3.9481499195098877,3.970370054244995,5666280.0,3.6985998153686523
2017-11-30,3.985179901123047,3.9481499195098877,3.970370054244995,3.9481499195098877,5113376.0,3.677900791168213
2017-12-01,3.9925899505615234,3.9333300590515137,3.9407401084899902,3.985179901123047,4439217.0,3.7123959064483643
2017-12-04,4.0,3.955549955368042,3.970370054244995,3.9777801036834717,5550736.0,3.70550274848938
2017-12-05,3.970370054244995,3.829629898071289,3.970370054244995,3.8518500328063965,7975989.0,3.5881924629211426
2017-12-06,3.8666698932647705,3.7925899028778076,3.84443998336792,3.8666698932647705,5073705.0,3.6019978523254395
2017-12-07,3.874069929122925,3.8370399475097656,3.859260082244873,3.84443998336792,3240742.0,3.581289768218994
2017-12-08,3.8963000774383545,3.8370399475097656,3.8518500328063965,3.8814799785614014,3212530.0,3.6157941818237305
2017-12-11,3.9111099243164062,3.8814799785614014,3.8814799785614014,3.9111099243164062,3911151.0,3.6433959007263184
2017-12-12,3.918519973754883,3.8666698932647705,3.9111099243164062,3.874069929122925,3248131.0,3.608891487121582
2017-12-13,3.9111099243164062,3.859260082244873,3.874069929122925,3.9111099243164062,2871877.0,3.6433959007263184
2017-12-14,3.9111099243164062,3.874069929122925,3.9111099243164062,3.8963000774383545,3543817.0,3.6295998096466064
2017-12-15,3.903700113296509,3.874069929122925,3.888890027999878,3.888890027999878,3226621.0,3.622697114944458
2017-12-18,3.9333300590515137,3.888890027999878,3.8963000774383545,3.903700113296509,4141674.0,3.636493444442749
2017-12-19,3.9407401084899902,3.903700113296509,3.903700113296509,3.918519973754883,4259656.0,3.650298833847046
2017-12-20,3.9259300231933594,3.8666698932647705,3.918519973754883,3.8814799785614014,4104010.0,3.6157941818237305
2017-12-21,3.888890027999878,3.814810037612915,3.874069929122925,3.8666698932647705,3420478.0,3.6019978523254395
2017-12-22,3.874069929122925,3.84443998336792,3.874069929122925,3.8518500328063965,4085640.0,3.5881924629211426
2017-12-25,3.859260082244873,3.7925899028778076,3.8518500328063965,3.8074100017547607,4765346.0,3.5467941761016846
2017-12-26,3.8518500328063965,3.7851901054382324,3.799999952316284,3.84443998336792,4805029.0,3.581289768218994
2017-12-27,3.8963000774383545,3.8222200870513916,3.8370399475097656,3.8518500328063965,4822989.0,3.5881924629211426
2017-12-28,3.8814799785614014,3.8222200870513916,3.84443998336792,3.874069929122925,4410726.0,3.608891487121582
2017-12-29,3.888890027999878,3.84443998336792,3.8814799785614014,3.888890027999878,4400219.0,3.622697114944458
2018-01-02,3.970370054244995,3.8963000774383545,3.9111099243164062,3.9629600048065186,11818633.0,3.691697120666504
2018-01-03,3.9777801036834717,3.9407401084899902,3.9629600048065186,3.955549955368042,6818769.0,3.6847941875457764
2018-01-04,4.029630184173584,3.9333300590515137,3.955549955368042,3.985179901123047,8886726.0,3.7123959064483643
2018-01-05,4.014810085296631,3.9629600048065186,3.9777801036834717,3.9925899505615234,5819517.0,3.719298839569092
2018-01-08,3.9925899505615234,3.9481499195098877,3.9925899505615234,3.985179901123047,5228637.0,3.7123959064483643
2018-01-09,4.014810085296631,3.955549955368042,3.985179901123047,3.970370054244995,5281499.0,3.6985998153686523
2018-01-10,3.9777801036834717,3.9111099243164062,3.955549955368042,3.9407401084899902,7088397.0,3.6709980964660645
2018-01-11,3.9777801036834717,3.918519973754883,3.9407401084899902,3.955549955368042,5369625.0,3.6847941875457764
2018-01-12,3.985179901123047,3.9407401084899902,3.955549955368042,3.9629600048065186,4800352.0,3.691697120666504
2018-01-15,3.955549955368042,3.8222200870513916,3.955549955368042,3.8370399475097656,8634323.0,3.5743961334228516
2018-01-16,3.874069929122925,3.8222200870513916,3.8370399475097656,3.874069929122925,4142257.0,3.608891487121582
2018-01-17,3.955549955368042,3.8518500328063965,3.8666698932647705,3.9481499195098877,8162464.0,3.677900791168213
2018-01-18,3.9629600048065186,3.8963000774383545,3.9259300231933594,3.955549955368042,6801151.0,3.6847941875457764
2018-01-19,4.0,3.9333300590515137,3.9333300590515137,3.970370054244995,7028259.0,3.6985998153686523
2018-01-22,4.014810085296631,3.9407401084899902,3.9481499195098877,3.985179901123047,7594376.0,3.7123959064483643
2018-01-23,3.9925899505615234,3.9481499195098877,3.985179901123047,3.9777801036834717,7409281.0,3.70550274848938
2018-01-24,4.0370402336120605,3.9629600048065186,3.970370054244995,4.022220134735107,10819280.0,3.746900796890259
2018-01-25,4.022220134735107,3.9407401084899902,4.007410049438477,3.9481499195098877,14110016.0,3.677900791168213
2018-01-26,4.088890075683594,4.007410049438477,4.007410049438477,4.051849842071533,22545137.0,3.7745025157928467
2018-01-29,4.13332986831665,4.022220134735107,4.0370402336120605,4.0370402336120605,17321601.0,3.7607064247131348
2018-01-30,4.09630012512207,4.014810085296631,4.022220134735107,4.05925989151001,9722222.0,3.781405210494995
2018-01-31,4.05925989151001,3.9777801036834717,4.051849842071533,4.014810085296631,9525759.0,3.7399978637695312
2018-02-01,4.022220134735107,3.859260082244873,4.022220134735107,3.8814799785614014,10768279.0,3.6157941818237305
2018-02-02,3.9333300590515137,3.799999952316284,3.8518500328063965,3.903700113296509,7931078.0,3.636493444442749
2018-02-05,3.918519973754883,3.8370399475097656,3.874069929122925,3.903700113296509,4310952.0,3.636493444442749
2018-02-06,3.888890027999878,3.674069881439209,3.84443998336792,3.6814799308776855,14987543.0,3.4294841289520264
2018-02-07,3.814810037612915,3.674069881439209,3.7407400608062744,3.733330011367798,8433193.0,3.477785110473633
2018-02-08,3.7851901054382324,3.7111101150512695,3.733330011367798,3.7703700065612793,5673780.0,3.5122897624969482
2018-02-09,3.7111101150512695,3.5703699588775635,3.7111101150512695,3.622220039367676,7749276.0,3.3742806911468506
2018-02-12,3.688889980316162,3.63703989982605,3.63703989982605,3.674069881439209,3929852.0,3.422581195831299
2018-02-13,3.7259199619293213,3.6814799308776855,3.6814799308776855,3.703700065612793,4057425.0,3.450183391571045
2018-02-14,3.718519926071167,3.674069881439209,3.718519926071167,3.7111101150512695,2512755.0,3.4570863246917725
2018-02-22,3.8074100017547607,3.703700065612793,3.7407400608062744,3.799999952316284,8963912.0,3.539891481399536
2018-02-23,3.829629898071289,3.7629599571228027,3.7851901054382324,3.814810037612915,5522561.0,3.553687810897827
2018-02-26,3.874069929122925,3.8222200870513916,3.8222200870513916,3.8518500328063965,7814607.0,3.5881924629211426
2018-02-27,3.8518500328063965,3.8074100017547607,3.8518500328063965,3.8222200870513916,4606740.0,3.5605907440185547
2018-02-28,3.8222200870513916,3.755549907684326,3.8074100017547607,3.814810037612915,4031775.0,3.553687810897827
2018-03-01,3.859260082244873,3.7851901054382324,3.7925899028778076,3.8222200870513916,6937097.0,3.5605907440185547
2018-03-02,3.8222200870513916,3.7851901054382324,3.8074100017547607,3.8074100017547607,3939268.0,3.5467941761016846
2018-03-05,3.84443998336792,3.7851901054382324,3.799999952316284,3.829629898071289,7393275.0,3.567493438720703
2018-03-06,3.9333300590515137,3.7925899028778076,3.8222200870513916,3.918519973754883,14504933.0,3.650298833847046
2018-03-07,3.9259300231933594,3.874069929122925,3.888890027999878,3.918519973754883,12325888.0,3.650298833847046
2018-03-08,3.9259300231933594,3.8963000774383545,3.918519973754883,3.9111099243164062,6859485.0,3.6433959007263184
2018-03-09,3.9259300231933594,3.888890027999878,3.918519973754883,3.9259300231933594,11257369.0,3.6572015285491943
2018-03-12,3.9629600048065186,3.9259300231933594,3.9407401084899902,3.955549955368042,9094891.0,3.6847941875457764
2018-03-13,3.9481499195098877,3.903700113296509,3.9407401084899902,3.918519973754883,7639290.0,3.650298833847046
2018-03-14,3.970370054244995,3.918519973754883,3.918519973754883,3.9481499195098877,9813150.0,3.677900791168213
2018-03-15,3.9407401084899902,3.8963000774383545,3.9407401084899902,3.9407401084899902,7670481.0,3.6709980964660645
2018-03-16,4.170370101928711,4.022220134735107,4.074069976806641,4.029630184173584,36143990.0,3.7538034915924072
2018-03-19,4.051849842071533,3.985179901123047,4.029630184173584,4.014810085296631,12751366.0,3.7399978637695312
2018-03-20,4.022220134735107,3.970370054244995,4.014810085296631,4.0,8562856.0,3.7262015342712402
2018-03-21,4.09630012512207,4.0,4.007410049438477,4.029630184173584,12494416.0,3.7538034915924072
2018-03-22,4.044439792633057,3.9925899505615234,4.022220134735107,4.029630184173584,7278903.0,3.7538034915924072
2018-03-23,3.9777801036834717,3.7925899028778076,3.9629600048065186,3.8370399475097656,14999582.0,3.5743961334228516
2018-03-26,3.888890027999878,3.7703700065612793,3.799999952316284,3.8814799785614014,6851488.0,3.6157941818237305
2018-03-27,3.9777801036834717,3.9111099243164062,3.918519973754883,3.955549955368042,8241882.0,3.6847941875457764
2018-03-28,3.970370054244995,3.903700113296509,3.9259300231933594,3.9629600048065186,6020690.0,3.691697120666504
2018-03-29,4.007410049438477,3.9629600048065186,3.9629600048065186,3.985179901123047,7030069.0,3.7123959064483643
2018-03-30,3.9629600048065186,3.829629898071289,3.955549955368042,3.888890027999878,24158653.0,3.622697114944458
2018-04-02,3.874069929122925,3.8222200870513916,3.874069929122925,3.8518500328063965,9910016.0,3.5881924629211426
2018-04-03,3.8370399475097656,3.7925899028778076,3.8222200870513916,3.8222200870513916,5996613.0,3.5605907440185547
2018-04-04,3.859260082244873,3.814810037612915,3.8222200870513916,3.829629898071289,5878035.0,3.567493438720703
2018-04-09,3.903700113296509,3.799999952316284,3.8222200870513916,3.8963000774383545,8664444.0,3.6295998096466064
2018-04-10,3.918519973754883,3.8666698932647705,3.903700113296509,3.9111099243164062,7644672.0,3.6433959007263184
2018-04-11,3.955549955368042,3.9111099243164062,3.9111099243164062,3.9407401084899902,6436261.0,3.6709980964660645
2018-04-12,3.9407401084899902,3.8963000774383545,3.9259300231933594,3.903700113296509,4387140.0,3.636493444442749
2018-04-13,3.9333300590515137,3.8963000774383545,3.9111099243164062,3.918519973754883,4106943.0,3.650298833847046
2018-04-16,4.088890075683594,3.9111099243164062,3.970370054244995,3.985179901123047,19854266.0,3.7123959064483643
2018-04-17,3.970370054244995,3.8222200870513916,3.970370054244995,3.84443998336792,11982466.0,3.581289768218994
2018-04-18,3.888890027999878,3.8074100017547607,3.8814799785614014,3.8666698932647705,6382852.0,3.6019978523254395
2018-04-19,3.888890027999878,3.84443998336792,3.8518500328063965,3.8666698932647705,4062619.0,3.6019978523254395
2018-04-20,3.874069929122925,3.7851901054382324,3.874069929122925,3.7925899028778076,5669524.0,3.5329885482788086
2018-04-23,3.829629898071289,3.7703700065612793,3.777780055999756,3.8074100017547607,2863305.0,3.5467941761016846
2018-04-24,3.8814799785614014,3.8074100017547607,3.8074100017547607,3.874069929122925,4769497.0,3.608891487121582
2018-04-25,3.903700113296509,3.8518500328063965,3.8518500328063965,3.8963000774383545,4396951.0,3.6295998096466064
2018-04-26,3.903700113296509,3.799999952316284,3.8963000774383545,3.8222200870513916,4810205.0,3.5605907440185547
2018-04-27,3.9481499195098877,3.859260082244873,3.8814799785614014,3.9333300590515137,8327192.0,3.664095163345337
2018-05-02,3.9629600048065186,3.918519973754883,3.9259300231933594,3.9481499195098877,7221271.0,3.677900791168213
2018-05-03,3.9777801036834717,3.9111099243164062,3.9481499195098877,3.9629600048065186,5955172.0,3.691697120666504
2018-05-04,3.9777801036834717,3.9333300590515137,3.9407401084899902,3.9481499195098877,3767288.0,3.677900791168213
2018-05-07,4.014810085296631,3.955549955368042,3.955549955368042,3.9925899505615234,7991805.0,3.719298839569092
2018-05-08,4.014810085296631,3.9777801036834717,3.9925899505615234,4.0,5612306.0,3.7262015342712402
2018-05-09,4.014810085296631,3.9777801036834717,4.0,4.007410049438477,6277770.0,3.7331042289733887
2018-05-10,4.044439792633057,3.9925899505615234,4.007410049438477,4.029630184173584,6804375.0,3.7538034915924072
2018-05-11,4.0370402336120605,3.985179901123047,4.029630184173584,4.0,5104539.0,3.7262015342712402
2018-05-14,4.014810085296631,3.9629600048065186,4.014810085296631,3.985179901123047,5798792.0,3.7123959064483643
2018-05-15,4.05925989151001,4.0,4.007410049438477,4.051849842071533,9405103.0,3.7745025157928467
2018-05-16,4.05925989151001,4.022220134735107,4.051849842071533,4.022220134735107,6409426.0,3.746900796890259
2018-05-17,4.029630184173584,4.0,4.022220134735107,4.007410049438477,6785606.0,3.7331042289733887
2018-05-18,4.029630184173584,3.9925899505615234,4.0,4.014810085296631,9092707.0,3.7399978637695312
2018-05-21,3.9700000286102295,3.9000000953674316,3.930000066757202,3.9200000762939453,6674252.0,3.755615234375
2018-05-22,3.9200000762939453,3.8499999046325684,3.9200000762939453,3.9000000953674316,7377438.0,3.7364542484283447
2018-05-23,3.9000000953674316,3.809999942779541,3.890000104904175,3.8299999237060547,6786717.0,3.669389247894287
2018-05-24,3.8399999141693115,3.809999942779541,3.8299999237060547,3.8299999237060547,2930144.0,3.669389247894287
2018-05-25,3.8299999237060547,3.7200000286102295,3.819999933242798,3.740000009536743,5837370.0,3.5831634998321533
2018-05-28,3.759999990463257,3.690000057220459,3.75,3.7100000381469727,3752675.0,3.5544216632843018
2018-05-29,3.75,3.700000047683716,3.7200000286102295,3.7200000286102295,3085316.0,3.564002275466919
2018-05-30,3.700000047683716,3.5299999713897705,3.690000057220459,3.5399999618530273,6042505.0,3.3915505409240723
2018-05-31,3.5999999046325684,3.5399999618530273,3.569999933242798,3.569999933242798,3681411.0,3.420292377471924
2018-06-01,3.619999885559082,3.549999952316284,3.559999942779541,3.5899999141693115,5348001.0,3.439453601837158
2018-06-04,3.619999885559082,3.569999933242798,3.5999999046325684,3.5799999237060547,2688584.0,3.429872989654541
2018-06-05,3.630000114440918,3.569999933242798,3.5799999237060547,3.630000114440918,3506863.0,3.477776527404785
2018-06-06,3.640000104904175,3.609999895095825,3.609999895095825,3.630000114440918,2700423.0,3.477776527404785
2018-06-07,3.6700000762939453,3.609999895095825,3.640000104904175,3.619999885559082,2862804.0,3.4681954383850098
2018-06-08,3.640000104904175,3.5399999618530273,3.619999885559082,3.5799999237060547,4095940.0,3.429872989654541
2018-06-11,3.5899999141693115,3.5,3.569999933242798,3.5299999713897705,3073271.0,3.381969928741455
2018-06-12,3.569999933242798,3.509999990463257,3.5399999618530273,3.559999942779541,2591100.0,3.4107117652893066
2018-06-13,3.559999942779541,3.4700000286102295,3.559999942779541,3.490000009536743,2613990.0,3.3436472415924072
2018-06-14,3.5,3.4100000858306885,3.5,3.430000066757202,5555080.0,3.286163568496704
2018-06-15,3.430000066757202,3.3299999237060547,3.4100000858306885,3.369999885559082,5727732.0,3.2286794185638428
2018-06-19,3.3299999237060547,3.0399999618530273,3.3299999237060547,3.0799999237060547,9609634.0,2.950840473175049
2018-06-20,3.1700000762939453,3.059999942779541,3.069999933242798,3.1600000858306885,5358169.0,3.0274858474731445
2018-06-21,3.2100000381469727,3.069999933242798,3.1500000953674316,3.0899999141693115,5031791.0,2.960421085357666
2018-06-22,3.1600000858306885,3.049999952316284,3.049999952316284,3.1500000953674316,2670485.0,3.0179052352905273
2018-06-25,3.190000057220459,3.0999999046325684,3.1700000762939453,3.109999895095825,3439046.0,2.9795823097229004
2018-06-26,3.1600000858306885,3.069999933242798,3.0899999141693115,3.1500000953674316,5224426.0,3.0179052352905273
2018-06-27,3.1700000762939453,3.0999999046325684,3.140000104904175,3.130000114440918,3784444.0,2.998744010925293
2018-06-28,3.1600000858306885,3.0999999046325684,3.109999895095825,3.130000114440918,3667470.0,2.998744010925293
2018-06-29,3.2100000381469727,3.119999885559082,3.119999885559082,3.200000047683716,4748723.0,3.0658085346221924
2018-07-02,3.2100000381469727,3.140000104904175,3.200000047683716,3.1500000953674316,4192236.0,3.0179052352905273
2018-07-03,3.190000057220459,3.130000114440918,3.1500000953674316,3.180000066757202,3322118.0,3.046647071838379
2018-07-04,3.180000066757202,3.130000114440918,3.180000066757202,3.140000104904175,2221771.0,3.00832462310791
2018-07-05,3.1500000953674316,3.059999942779541,3.109999895095825,3.059999942779541,3325347.0,2.9316792488098145
2018-07-06,3.119999885559082,3.0199999809265137,3.059999942779541,3.0899999141693115,3190985.0,2.960421085357666
2018-07-09,3.1500000953674316,3.0999999046325684,3.0999999046325684,3.140000104904175,2802239.0,3.00832462310791
2018-07-10,3.1700000762939453,3.130000114440918,3.140000104904175,3.1500000953674316,2543600.0,3.0179052352905273
2018-07-11,3.140000104904175,3.059999942779541,3.140000104904175,3.0899999141693115,3067495.0,2.960421085357666
2018-07-12,3.1600000858306885,3.0799999237060547,3.0899999141693115,3.1500000953674316,3468305.0,3.0179052352905273
2018-07-13,3.1700000762939453,3.140000104904175,3.1500000953674316,3.1600000858306885,2460237.0,3.0274858474731445
2018-07-16,3.1700000762939453,3.119999885559082,3.1600000858306885,3.1600000858306885,1878300.0,3.0274858474731445
2018-07-17,3.240000009536743,3.140000104904175,3.1600000858306885,3.200000047683716,5138838.0,3.0658085346221924
2018-07-18,3.190000057220459,3.1500000953674316,3.180000066757202,3.1700000762939453,7070873.0,3.0370664596557617
2018-07-19,3.1700000762939453,3.130000114440918,3.1600000858306885,3.1500000953674316,3686720.0,3.0179052352905273
2018-07-20,3.200000047683716,3.119999885559082,3.130000114440918,3.190000057220459,4469903.0,3.056227922439575
2018-07-23,3.430000066757202,3.1600000858306885,3.180000066757202,3.2899999618530273,10659899.0,3.152034282684326
2018-07-24,3.4200000762939453,3.240000009536743,3.2799999713897705,3.380000114440918,12931629.0,3.238260269165039
2018-07-25,3.4100000858306885,3.3299999237060547,3.359999895095825,3.359999895095825,7988624.0,3.2190988063812256
2018-07-26,3.4800000190734863,3.3499999046325684,3.359999895095825,3.4600000381469727,13449499.0,3.3149054050445557
2018-07-27,3.609999895095825,3.440000057220459,3.440000057220459,3.4800000190734863,16338457.0,3.33406662940979
2018-07-30,3.4600000381469727,3.3299999237060547,3.450000047683716,3.4000000953674316,7532193.0,3.2574214935302734
2018-07-31,3.440000057220459,3.380000114440918,3.4200000762939453,3.430000066757202,5230084.0,3.286163568496704
2018-08-01,3.549999952316284,3.390000104904175,3.450000047683716,3.4000000953674316,11093999.0,3.2574214935302734
2018-08-02,3.4000000953674316,3.200000047683716,3.390000104904175,3.369999885559082,10528216.0,3.2286794185638428
2018-08-03,3.4800000190734863,3.3299999237060547,3.3499999046325684,3.380000114440918,7829102.0,3.238260269165039
2018-08-06,3.4000000953674316,3.2799999713897705,3.3499999046325684,3.319999933242798,5644374.0,3.180776357650757
2018-08-07,3.450000047683716,3.299999952316284,3.319999933242798,3.440000057220459,8228618.0,3.2957441806793213
2018-08-08,3.4700000286102295,3.380000114440918,3.4600000381469727,3.390000104904175,6812750.0,3.2478408813476562
2018-08-09,3.4700000286102295,3.369999885559082,3.390000104904175,3.440000057220459,7795125.0,3.2957441806793213
2018-08-10,3.490000009536743,3.4100000858306885,3.4100000858306885,3.490000009536743,5544254.0,3.3436472415924072
2018-08-13,3.450000047683716,3.390000104904175,3.440000057220459,3.440000057220459,4505278.0,3.2957441806793213
2018-08-14,3.4800000190734863,3.4200000762939453,3.4200000762939453,3.450000047683716,3718760.0,3.3053245544433594
2018-08-15,3.450000047683716,3.3499999046325684,3.450000047683716,3.359999895095825,5343130.0,3.2190988063812256
2018-08-16,3.369999885559082,3.319999933242798,3.3299999237060547,3.359999895095825,3262507.0,3.2190988063812256
2018-08-17,3.4000000953674316,3.200000047683716,3.4000000953674316,3.2100000381469727,6987560.0,3.0753889083862305
2018-08-20,3.2300000190734863,3.119999885559082,3.200000047683716,3.2200000286102295,4187999.0,3.0849697589874268
2018-08-21,3.259999990463257,3.190000057220459,3.2300000190734863,3.240000009536743,2986405.0,3.104130983352661
2018-08-22,3.25,3.1600000858306885,3.25,3.1600000858306885,2694655.0,3.0274858474731445
2018-08-23,3.240000009536743,3.180000066757202,3.190000057220459,3.2100000381469727,3020360.0,3.0753889083862305
2018-08-24,3.25,3.200000047683716,3.240000009536743,3.2300000190734863,2625414.0,3.094550371170044
2018-08-27,3.3399999141693115,3.240000009536743,3.240000009536743,3.299999952316284,5038688.0,3.1616148948669434
2018-08-28,3.3299999237060547,3.2799999713897705,3.3299999237060547,3.2899999618530273,3125509.0,3.152034282684326
2018-08-29,3.299999952316284,3.259999990463257,3.2799999713897705,3.2799999713897705,2113690.0,3.14245343208313
2018-08-30,3.609999895095825,3.2899999618530273,3.309999942779541,3.5299999713897705,62988052.0,3.381969928741455
2018-08-31,3.490000009536743,3.3399999141693115,3.4700000286102295,3.4200000762939453,41251062.0,3.276582717895508
2018-09-03,3.4100000858306885,3.3399999141693115,3.390000104904175,3.380000114440918,14092188.0,3.238260269165039
2018-09-04,3.450000047683716,3.369999885559082,3.390000104904175,3.4100000858306885,14716008.0,3.2670021057128906
2018-09-05,3.4000000953674316,3.3499999046325684,3.4000000953674316,3.369999885559082,8498936.0,3.2286794185638428
2018-09-06,3.359999895095825,3.299999952316284,3.3499999046325684,3.309999942779541,9083375.0,3.1711955070495605
2018-09-07,3.4200000762939453,3.2799999713897705,3.2899999618530273,3.4200000762939453,13046593.0,3.276582717895508
2018-09-10,3.430000066757202,3.359999895095825,3.4100000858306885,3.380000114440918,7675783.0,3.238260269165039
2018-09-11,3.390000104904175,3.3299999237060547,3.369999885559082,3.3499999046325684,5661472.0,3.2095179557800293
2018-09-12,3.390000104904175,3.319999933242798,3.359999895095825,3.3299999237060547,6245985.0,3.190356731414795
2018-09-13,3.369999885559082,3.2899999618530273,3.359999895095825,3.3399999141693115,7144640.0,3.199937343597412
2018-09-14,3.3399999141693115,3.299999952316284,3.3299999237060547,3.299999952316284,4261670.0,3.1616148948669434
2018-09-17,3.299999952316284,3.2100000381469727,3.2899999618530273,3.2100000381469727,5723760.0,3.0753889083862305
2018-09-18,3.319999933242798,3.180000066757202,3.180000066757202,3.299999952316284,6688864.0,3.1616148948669434
2018-09-19,3.4600000381469727,3.2799999713897705,3.2799999713897705,3.4000000953674316,15708193.0,3.2574214935302734
2018-09-20,3.4100000858306885,3.3299999237060547,3.4000000953674316,3.359999895095825,10456555.0,3.2190988063812256
2018-09-21,3.430000066757202,3.359999895095825,3.380000114440918,3.4100000858306885,11300899.0,3.2670021057128906
2018-09-25,3.4000000953674316,3.369999885559082,3.4000000953674316,3.390000104904175,5108771.0,3.2478408813476562
2018-09-26,3.450000047683716,3.369999885559082,3.380000114440918,3.390000104904175,6683686.0,3.2478408813476562
2018-09-27,3.4000000953674316,3.3399999141693115,3.380000114440918,3.3499999046325684,5207674.0,3.2095179557800293
2018-09-28,3.4100000858306885,3.3499999046325684,3.369999885559082,3.4100000858306885,4486251.0,3.2670021057128906
2018-10-08,3.380000114440918,3.259999990463257,3.369999885559082,3.2699999809265137,8174835.0,3.1328728199005127
2018-10-09,3.309999942779541,3.2699999809265137,3.299999952316284,3.2799999713897705,3383320.0,3.14245343208313
2018-10-10,3.309999942779541,3.259999990463257,3.2799999713897705,3.2899999618530273,2447039.0,3.152034282684326
2018-10-11,3.2200000286102295,3.009999990463257,3.130000114440918,3.0399999618530273,11839710.0,2.912517786026001
2018-10-12,3.059999942779541,2.940000057220459,3.0,3.0399999618530273,7237870.0,2.912517786026001
2018-10-15,3.0899999141693115,3.0299999713897705,3.0899999141693115,3.0399999618530273,4345831.0,2.912517786026001
2018-10-16,3.069999933242798,2.990000009536743,3.049999952316284,2.990000009536743,4305710.0,2.864614725112915
2018-10-17,3.049999952316284,2.990000009536743,3.009999990463257,3.049999952316284,3523112.0,2.9220986366271973
2018-10-18,3.0299999713897705,2.9800000190734863,3.0299999713897705,2.9800000190734863,3894600.0,2.855034112930298
2018-10-19,3.0399999618530273,2.9200000762939453,2.950000047683716,3.0299999713897705,5345008.0,2.902937173843384
2018-10-22,3.180000066757202,3.0399999618530273,3.049999952316284,3.1500000953674316,8934847.0,3.0179052352905273
2018-10-23,3.1600000858306885,3.0899999141693115,3.130000114440918,3.109999895095825,5588668.0,2.9795823097229004
2018-10-24,3.1500000953674316,3.0899999141693115,3.0899999141693115,3.119999885559082,3881606.0,2.9891631603240967
2018-10-25,3.109999895095825,3.0299999713897705,3.049999952316284,3.0999999046325684,4759694.0,2.970001697540283
2018-10-26,3.140000104904175,3.0999999046325684,3.0999999046325684,3.109999895095825,5141275.0,2.9795823097229004
2018-10-29,3.130000114440918,3.049999952316284,3.0999999046325684,3.069999933242798,3498368.0,2.9412598609924316
2018-10-30,3.119999885559082,3.0399999618530273,3.069999933242798,3.0999999046325684,4695946.0,2.970001697540283
2018-10-31,3.2100000381469727,3.0999999046325684,3.119999885559082,3.200000047683716,9595090.0,3.0658085346221924
2018-11-01,3.2200000286102295,3.1500000953674316,3.200000047683716,3.1600000858306885,8454673.0,3.0274858474731445
2018-11-02,3.2200000286102295,3.1600000858306885,3.180000066757202,3.2100000381469727,7234510.0,3.0753889083862305
2018-11-05,3.2200000286102295,3.140000104904175,3.2100000381469727,3.190000057220459,7264381.0,3.056227922439575
2018-11-06,3.2200000286102295,3.1500000953674316,3.190000057220459,3.2100000381469727,5889015.0,3.0753889083862305
2018-11-07,3.2100000381469727,3.1600000858306885,3.190000057220459,3.1600000858306885,5774522.0,3.0274858474731445
2018-11-08,3.3499999046325684,3.1700000762939453,3.1700000762939453,3.240000009536743,13443283.0,3.104130983352661
2018-11-09,3.240000009536743,3.1700000762939453,3.200000047683716,3.200000047683716,7800866.0,3.0658085346221924
2018-11-12,3.319999933242798,3.2100000381469727,3.25,3.299999952316284,11185006.0,3.1616148948669434
2018-11-13,3.4200000762939453,3.259999990463257,3.259999990463257,3.4000000953674316,19182269.0,3.2574214935302734
2018-11-14,3.4600000381469727,3.359999895095825,3.369999885559082,3.4000000953674316,12837469.0,3.2574214935302734
2018-11-15,3.4700000286102295,3.380000114440918,3.380000114440918,3.4700000286102295,12644159.0,3.324486017227173
2018-11-16,3.5199999809265137,3.4200000762939453,3.430000066757202,3.4800000190734863,12121475.0,3.33406662940979
2018-11-19,3.5199999809265137,3.440000057220459,3.450000047683716,3.4700000286102295,10022925.0,3.324486017227173
2018-11-20,3.569999933242798,3.4200000762939453,3.430000066757202,3.4200000762939453,16805673.0,3.276582717895508
2018-11-21,3.759999990463257,3.359999895095825,3.369999885559082,3.609999895095825,31307816.0,3.4586150646209717
2018-11-22,3.680000066757202,3.5299999713897705,3.640000104904175,3.609999895095825,15028021.0,3.4586150646209717
2018-11-23,3.6500000953674316,3.390000104904175,3.6500000953674316,3.450000047683716,17634270.0,3.3053245544433594
2018-11-26,3.7699999809265137,3.450000047683716,3.450000047683716,3.609999895095825,21407361.0,3.4586150646209717
2018-11-27,3.6500000953674316,3.509999990463257,3.5799999237060547,3.630000114440918,14971887.0,3.477776527404785
2018-11-28,3.700000047683716,3.559999942779541,3.5999999046325684,3.6700000762939453,14697202.0,3.516099214553833
2018-11-29,3.7799999713897705,3.490000009536743,3.690000057220459,3.490000009536743,21750048.0,3.3436472415924072
2018-11-30,3.5399999618530273,3.380000114440918,3.4700000286102295,3.5,16830496.0,3.3532278537750244
2018-12-03,3.640000104904175,3.5199999809265137,3.569999933242798,3.640000104904175,17445421.0,3.4873571395874023
2018-12-04,3.8499999046325684,3.609999895095825,3.6500000953674316,3.7699999809265137,34926442.0,3.611905574798584
2018-12-05,3.7200000286102295,3.619999885559082,3.690000057220459,3.6600000858306885,21075221.0,3.5065183639526367
2018-12-06,3.700000047683716,3.549999952316284,3.630000114440918,3.569999933242798,15463430.0,3.420292377471924
2018-12-07,3.5999999046325684,3.430000066757202,3.569999933242798,3.5199999809265137,17261740.0,3.372389078140259
2018-12-10,3.4800000190734863,3.2100000381469727,3.450000047683716,3.309999942779541,22115092.0,3.1711955070495605
2018-12-11,3.2899999618530273,3.2200000286102295,3.25,3.25,15408935.0,3.1137115955352783
2018-12-12,3.2699999809265137,3.190000057220459,3.259999990463257,3.200000047683716,12319437.0,3.0658085346221924
2018-12-13,3.259999990463257,3.180000066757202,3.2100000381469727,3.240000009536743,11075856.0,3.104130983352661
2018-12-14,3.240000009536743,3.1600000858306885,3.2300000190734863,3.1600000858306885,7925853.0,3.0274858474731445
2018-12-17,3.1600000858306885,3.109999895095825,3.140000104904175,3.140000104904175,7802848.0,3.00832462310791
2018-12-18,3.2100000381469727,3.119999885559082,3.130000114440918,3.1700000762939453,7474765.0,3.0370664596557617
2018-12-19,3.190000057220459,3.130000114440918,3.1700000762939453,3.1500000953674316,4519805.0,3.0179052352905273
2018-12-20,3.1700000762939453,3.109999895095825,3.140000104904175,3.1600000858306885,4920950.0,3.0274858474731445
2018-12-21,3.140000104904175,3.109999895095825,3.130000114440918,3.130000114440918,3546363.0,2.998744010925293
2018-12-24,3.1600000858306885,3.109999895095825,3.119999885559082,3.140000104904175,3330913.0,3.00832462310791
2018-12-25,3.119999885559082,3.0299999713897705,3.109999895095825,3.0899999141693115,6870190.0,2.960421085357666
2018-12-26,3.0999999046325684,3.069999933242798,3.0899999141693115,3.0799999237060547,3347090.0,2.950840473175049
2018-12-27,3.130000114440918,3.049999952316284,3.119999885559082,3.059999942779541,3920977.0,2.9316792488098145
2018-12-28,3.0799999237060547,3.049999952316284,3.049999952316284,3.069999933242798,3316252.0,2.9412598609924316
2019-01-02,3.0799999237060547,3.059999942779541,3.0799999237060547,3.059999942779541,2742850.0,2.9316792488098145
2019-01-03,3.0899999141693115,3.049999952316284,3.059999942779541,3.059999942779541,2673793.0,2.9316792488098145
2019-01-04,3.130000114440918,3.0399999618530273,3.049999952316284,3.109999895095825,5585141.0,2.9795823097229004
2019-01-07,3.1600000858306885,3.109999895095825,3.049999952316284,3.140000104904175,6943447.0,3.00832462310791
2019-01-08,3.2100000381469727,3.119999885559082,3.140000104904175,3.1600000858306885,8145234.0,3.0274858474731445
2019-01-09,3.2200000286102295,3.1600000858306885,3.190000057220459,3.1700000762939453,8051935.0,3.0370664596557617
2019-01-10,3.200000047683716,3.1500000953674316,3.1700000762939453,3.1600000858306885,4549440.0,3.0274858474731445
2019-01-11,3.180000066757202,3.1500000953674316,3.1500000953674316,3.180000066757202,4092862.0,3.046647071838379
2019-01-14,3.2699999809265137,3.1700000762939453,3.25,3.180000066757202,6483295.0,3.046647071838379
2019-01-15,3.200000047683716,3.140000104904175,3.1600000858306885,3.190000057220459,7047928.0,3.056227922439575
2019-01-16,3.2100000381469727,3.1700000762939453,3.180000066757202,3.180000066757202,4810432.0,3.046647071838379
2019-01-17,3.200000047683716,3.1600000858306885,3.180000066757202,3.1700000762939453,5380781.0,3.0370664596557617
2019-01-18,3.2100000381469727,3.1700000762939453,3.1700000762939453,3.2100000381469727,5860869.0,3.0753889083862305
2019-01-21,3.2100000381469727,3.190000057220459,3.200000047683716,3.200000047683716,4928657.0,3.0658085346221924
2019-01-22,3.200000047683716,3.1500000953674316,3.190000057220459,3.1700000762939453,3389896.0,3.0370664596557617
2019-01-23,3.1700000762939453,3.119999885559082,3.1600000858306885,3.140000104904175,4713893.0,3.00832462310791
2019-01-24,3.180000066757202,3.140000104904175,3.140000104904175,3.1700000762939453,4289550.0,3.0370664596557617
2019-01-25,3.190000057220459,3.1500000953674316,3.180000066757202,3.1600000858306885,3777686.0,3.0274858474731445
2019-01-28,3.180000066757202,3.0899999141693115,3.1600000858306885,3.109999895095825,5888025.0,2.9795823097229004
2019-01-29,3.109999895095825,3.0299999713897705,3.109999895095825,3.069999933242798,5272000.0,2.9412598609924316
2019-01-30,3.069999933242798,3.049999952316284,3.059999942779541,3.059999942779541,3079805.0,2.9316792488098145
2019-01-31,3.0799999237060547,3.0199999809265137,3.049999952316284,3.0199999809265137,7092760.0,2.8933568000793457
2019-02-01,3.0899999141693115,3.0299999713897705,3.0299999713897705,3.0799999237060547,3554779.0,2.950840473175049
2019-02-11,3.1500000953674316,3.0799999237060547,3.0799999237060547,3.140000104904175,4217150.0,3.00832462310791
2019-02-12,3.180000066757202,3.130000114440918,3.140000104904175,3.1700000762939453,4257364.0,3.0370664596557617
2019-02-13,3.2100000381469727,3.1500000953674316,3.1700000762939453,3.200000047683716,7562070.0,3.0658085346221924
2019-02-14,3.2200000286102295,3.180000066757202,3.200000047683716,3.200000047683716,6022002.0,3.0658085346221924
2019-02-15,3.2100000381469727,3.1600000858306885,3.190000057220459,3.1700000762939453,7482384.0,3.0370664596557617
2019-02-18,3.240000009536743,3.190000057220459,3.200000047683716,3.240000009536743,9929082.0,3.104130983352661
2019-02-19,3.2699999809265137,3.2300000190734863,3.259999990463257,3.259999990463257,9634014.0,3.1232924461364746
2019-02-20,3.259999990463257,3.2200000286102295,3.25,3.25,7446504.0,3.1137115955352783
2019-02-21,3.3499999046325684,3.2300000190734863,3.25,3.2699999809265137,18083533.0,3.1328728199005127
2019-02-22,3.299999952316284,3.2100000381469727,3.259999990463257,3.299999952316284,12419272.0,3.1616148948669434
2019-02-25,3.450000047683716,3.2799999713897705,3.3299999237060547,3.440000057220459,23678368.0,3.2957441806793213
2019-02-26,3.569999933242798,3.380000114440918,3.4200000762939453,3.450000047683716,26516681.0,3.3053245544433594
2019-02-27,3.490000009536743,3.4000000953674316,3.4600000381469727,3.440000057220459,18350353.0,3.2957441806793213
2019-02-28,3.4800000190734863,3.4200000762939453,3.440000057220459,3.4600000381469727,11463767.0,3.3149054050445557
2019-03-01,3.4700000286102295,3.4200000762939453,3.4700000286102295,3.4700000286102295,10525128.0,3.324486017227173
2019-03-04,3.549999952316284,3.4600000381469727,3.4800000190734863,3.5,17433684.0,3.3532278537750244
2019-03-05,3.5399999618530273,3.4700000286102295,3.5,3.5299999713897705,14833639.0,3.381969928741455
2019-03-06,3.5999999046325684,3.5,3.5299999713897705,3.5899999141693115,21895125.0,3.439453601837158
2019-03-07,3.6700000762939453,3.569999933242798,3.5999999046325684,3.630000114440918,23626348.0,3.477776527404785
2019-03-08,3.630000114440918,3.4000000953674316,3.5999999046325684,3.4000000953674316,23532453.0,3.2574214935302734
2019-03-11,3.549999952316284,3.4100000858306885,3.430000066757202,3.549999952316284,14798239.0,3.4011311531066895
2019-03-12,3.740000009536743,3.549999952316284,3.569999933242798,3.680000066757202,32991619.0,3.525679588317871
2019-03-13,3.7100000381469727,3.5799999237060547,3.640000104904175,3.609999895095825,25326638.0,3.4586150646209717
2019-03-14,3.5999999046325684,3.450000047683716,3.569999933242798,3.5199999809265137,15117615.0,3.372389078140259
2019-03-15,3.630000114440918,3.5299999713897705,3.549999952316284,3.609999895095825,15333192.0,3.4586150646209717
2019-03-18,3.9000000953674316,3.609999895095825,3.609999895095825,3.75,37417210.0,3.5927441120147705
2019-03-19,3.759999990463257,3.680000066757202,3.700000047683716,3.740000009536743,22383564.0,3.5831634998321533
2019-03-20,3.890000104904175,3.680000066757202,3.7200000286102295,3.8499999046325684,36789718.0,3.6885507106781006
2019-03-21,3.9000000953674316,3.7899999618530273,3.869999885559082,3.8499999046325684,33650520.0,3.6885507106781006
2019-03-22,3.869999885559082,3.7799999713897705,3.8299999237060547,3.8499999046325684,22768904.0,3.6885507106781006
2019-03-25,3.859999895095825,3.700000047683716,3.7799999713897705,3.7899999618530273,19132000.0,3.6310667991638184
2019-03-26,3.8399999141693115,3.680000066757202,3.8299999237060547,3.690000057220459,18358737.0,3.5352602005004883
2019-03-27,3.75,3.680000066757202,3.7300000190734863,3.75,12992722.0,3.5927441120147705
2019-03-28,3.859999895095825,3.6700000762939453,3.7200000286102295,3.8499999046325684,28953595.0,3.6885507106781006
2019-03-29,3.890000104904175,3.75,3.7899999618530273,3.890000104904175,34061779.0,3.7268733978271484
2019-04-01,3.940000057220459,3.859999895095825,3.9000000953674316,3.9200000762939453,38288601.0,3.755615234375
2019-04-02,3.930000066757202,3.8499999046325684,3.930000066757202,3.869999885559082,22331693.0,3.707711935043335
2019-04-03,3.9200000762939453,3.8399999141693115,3.869999885559082,3.9100000858306885,19984752.0,3.746034860610962
2019-04-04,4.300000190734863,3.9000000953674316,3.9100000858306885,4.300000190734863,107988569.0,4.119679927825928
2019-04-08,4.210000038146973,4.03000020980835,4.139999866485596,4.150000095367432,79905686.0,3.975970506668091
2019-04-09,4.150000095367432,4.059999942779541,4.070000171661377,4.099999904632568,34509001.0,3.9280667304992676
2019-04-10,4.130000114440918,4.019999980926514,4.099999904632568,4.119999885559082,27821145.0,3.947228193283081
2019-04-11,4.28000020980835,4.070000171661377,4.119999885559082,4.179999828338623,52116414.0,4.004711627960205
2019-04-12,4.170000076293945,4.070000171661377,4.110000133514404,4.099999904632568,25653605.0,3.9280667304992676
2019-04-15,4.190000057220459,4.050000190734863,4.170000076293945,4.050000190734863,22589012.0,3.8801639080047607
2019-04-16,4.099999904632568,4.019999980926514,4.019999980926514,4.099999904632568,15269360.0,3.9280667304992676
2019-04-17,4.130000114440918,4.070000171661377,4.079999923706055,4.090000152587891,17730980.0,3.9184863567352295
2019-04-18,4.130000114440918,4.070000171661377,4.079999923706055,4.110000133514404,15309431.0,3.937647819519043
2019-04-19,4.190000057220459,4.110000133514404,4.139999866485596,4.190000057220459,22658470.0,4.0142927169799805
2019-04-22,4.210000038146973,4.050000190734863,4.190000057220459,4.070000171661377,28906789.0,3.899325370788574
2019-04-23,4.070000171661377,3.8499999046325684,4.070000171661377,3.880000114440918,24818415.0,3.7172927856445312
2019-04-24,3.930000066757202,3.8499999046325684,3.890000104904175,3.9200000762939453,11737789.0,3.755615234375
2019-04-25,3.9200000762939453,3.680000066757202,3.9200000762939453,3.690000057220459,18559963.0,3.5352602005004883
2019-04-26,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0.0,3.5352602005004883
2019-05-06,5.409999847412109,5.019999980926514,5.159999847412109,5.389999866485596,245369839.0,5.163970947265625
2019-05-07,5.809999942779541,4.849999904632568,4.989999771118164,5.519999980926514,223341296.0,5.288519382476807
2019-05-08,5.639999866485596,5.0,5.179999828338623,5.039999961853027,151565879.0,4.828648090362549
2019-05-09,5.0,4.539999961853027,4.78000020980835,4.659999847412109,117995464.0,4.464582920074463
2019-05-10,5.130000114440918,4.710000038146973,4.769999980926514,5.130000114440918,167898873.0,4.914874076843262
2019-05-13,5.420000076293945,4.909999847412109,5.070000171661377,5.289999961853027,157131602.0,5.068164348602295
2019-05-14,5.25,5.070000171661377,5.150000095367432,5.070000171661377,85207819.0,4.857390403747559
2019-05-15,5.5,5.110000133514404,5.179999828338623,5.360000133514404,121299908.0,5.135229110717773
2019-05-16,5.900000095367432,5.260000228881836,5.360000133514404,5.900000095367432,128892658.0,5.652584552764893
2019-05-17,6.409999847412109,5.679999828338623,6.019999980926514,5.760000228881836,197192899.0,5.518455505371094
2019-05-20,6.239999771118164,5.5,5.599999904632568,6.179999828338623,142069920.0,5.920842170715332
2019-05-21,6.300000190734863,5.929999828338623,6.039999961853027,6.110000133514404,113803358.0,5.853777885437012
2019-05-22,6.079999923706055,5.599999904632568,6.03000020980835,5.690000057220459,106111523.0,5.451390743255615
2019-05-23,5.599999904632568,5.170000076293945,5.599999904632568,5.289999961853027,91980270.0,5.068164348602295
2019-05-24,5.429999828338623,5.150000095367432,5.150000095367432,5.300000190734863,59626135.0,5.07774543762207
2019-05-27,5.539999961853027,5.050000190734863,5.260000228881836,5.440000057220459,81845803.0,5.211874485015869
2019-05-28,5.46999979019165,5.21999979019165,5.389999866485596,5.28000020980835,65687328.0,5.058584213256836
2019-05-29,5.269999980926514,5.079999923706055,5.230000019073486,5.159999847412109,49658701.0,4.943615913391113
2019-05-30,5.510000228881836,5.070000171661377,5.150000095367432,5.349999904632568,78454459.0,5.125648498535156
2019-05-31,5.380000114440918,5.159999847412109,5.340000152587891,5.179999828338623,47924880.0,4.962777137756348
2019-06-03,5.309999942779541,5.130000114440918,5.170000076293945,5.139999866485596,32875235.0,4.924454212188721
2019-06-04,5.21999979019165,5.090000152587891,5.119999885559082,5.199999809265137,33103385.0,4.981938362121582
2019-06-05,5.139999866485596,4.809999942779541,5.130000114440918,4.829999923706055,52079715.0,4.731176376342773
2019-06-06,4.800000190734863,4.559999942779541,4.800000190734863,4.630000114440918,36733217.0,4.535268783569336
2019-06-10,4.730000019073486,4.599999904632568,4.659999847412109,4.650000095367432,28741941.0,4.554859161376953
2019-06-11,4.940000057220459,4.630000114440918,4.670000076293945,4.920000076293945,52167077.0,4.819334983825684
2019-06-12,4.96999979019165,4.840000152587891,4.860000133514404,4.849999904632568,35903883.0,4.750767230987549
2019-06-13,5.059999942779541,4.820000171661377,4.849999904632568,4.96999979019165,43249831.0,4.868311882019043
2019-06-14,5.0,4.699999809265137,4.96999979019165,4.730000019073486,36759811.0,4.633222579956055
2019-06-17,4.840000152587891,4.699999809265137,4.760000228881836,4.78000020980835,18256748.0,4.682199478149414
2019-06-18,4.840000152587891,4.730000019073486,4.789999961853027,4.800000190734863,15027752.0,4.7017903327941895
2019-06-19,4.980000019073486,4.809999942779541,4.920000076293945,4.820000171661377,26726597.0,4.721381187438965
2019-06-20,4.949999809265137,4.769999980926514,4.820000171661377,4.900000095367432,33462401.0,4.799744129180908
2019-06-21,4.949999809265137,4.860000133514404,4.940000057220459,4.909999847412109,35647236.0,4.809539318084717
2019-06-24,4.920000076293945,4.840000152587891,4.909999847412109,4.849999904632568,21357510.0,4.750767230987549
2019-06-25,4.929999828338623,4.809999942779541,4.869999885559082,4.900000095367432,27364179.0,4.799744129180908
2019-06-26,4.869999885559082,4.800000190734863,4.860000133514404,4.820000171661377,17833078.0,4.721381187438965
2019-06-27,4.860000133514404,4.800000190734863,4.829999923706055,4.820000171661377,18286191.0,4.721381187438965
2019-06-28,4.829999923706055,4.650000095367432,4.829999923706055,4.679999828338623,24999013.0,4.584245204925537
2019-07-01,5.039999961853027,4.730000019073486,4.789999961853027,4.980000019073486,56511531.0,4.87810754776001
2019-07-02,5.090000152587891,4.920000076293945,4.980000019073486,5.059999942779541,46790361.0,4.956470489501953
2019-07-03,5.400000095367432,4.980000019073486,5.03000020980835,5.21999979019165,73237310.0,5.113196849822998
2019-07-04,5.400000095367432,5.159999847412109,5.230000019073486,5.190000057220459,57063279.0,5.083810806274414
2019-07-05,5.25,5.139999866485596,5.210000038146973,5.210000038146973,34246716.0,5.1034016609191895
2019-07-08,5.199999809265137,4.949999809265137,5.199999809265137,4.96999979019165,39626960.0,4.868311882019043
2019-07-09,5.349999904632568,4.980000019073486,5.010000228881836,5.309999942779541,64732534.0,5.201355457305908
2019-07-10,5.289999961853027,5.070000171661377,5.260000228881836,5.150000095367432,46761138.0,5.044629096984863
2019-07-11,5.210000038146973,5.050000190734863,5.170000076293945,5.079999923706055,26299923.0,4.9760613441467285
2019-07-12,5.179999828338623,5.039999961853027,5.050000190734863,5.110000133514404,21388865.0,5.005447864532471
2019-07-15,5.230000019073486,5.019999980926514,5.090000152587891,5.199999809265137,30579239.0,5.093605995178223
2019-07-16,5.21999979019165,5.119999885559082,5.179999828338623,5.139999866485596,23014548.0,5.0348334312438965
2019-07-17,5.159999847412109,5.059999942779541,5.159999847412109,5.090000152587891,23138743.0,4.985857009887695
2019-07-18,5.070000171661377,4.960000038146973,5.059999942779541,4.960000038146973,25911500.0,4.858516693115234
2019-07-19,5.039999961853027,4.909999847412109,4.96999979019165,4.920000076293945,24006397.0,4.819334983825684
2019-07-22,4.96999979019165,4.679999828338623,4.949999809265137,4.75,22955828.0,4.65281343460083
2019-07-23,4.869999885559082,4.75,4.760000228881836,4.869999885559082,14966405.0,4.770358085632324
2019-07-24,4.929999828338623,4.829999923706055,4.889999866485596,4.900000095367432,18331799.0,4.799744129180908
2019-07-25,5.139999866485596,4.849999904632568,4.869999885559082,5.139999866485596,42196380.0,5.0348334312438965
2019-07-26,5.460000038146973,5.170000076293945,5.300000190734863,5.199999809265137,81637101.0,5.093605995178223
2019-07-29,5.21999979019165,5.079999923706055,5.159999847412109,5.110000133514404,35401523.0,5.005447864532471
2019-07-30,5.159999847412109,5.070000171661377,5.139999866485596,5.119999885559082,24791188.0,5.015242576599121
2019-07-31,5.099999904632568,5.03000020980835,5.079999923706055,5.039999961853027,19672220.0,4.936879634857178
2019-08-01,5.039999961853027,4.909999847412109,5.039999961853027,4.929999828338623,21558467.0,4.829130172729492
2019-08-02,4.880000114440918,4.739999771118164,4.820000171661377,4.869999885559082,20745545.0,4.770358085632324
2019-08-05,4.909999847412109,4.800000190734863,4.820000171661377,4.849999904632568,14607184.0,4.750767230987549
2019-08-06,4.75,4.510000228881836,4.710000038146973,4.650000095367432,26983535.0,4.554859161376953
2019-08-07,4.71999979019165,4.599999904632568,4.690000057220459,4.610000133514404,15236691.0,4.5156779289245605
2019-08-08,4.650000095367432,4.590000152587891,4.619999885559082,4.630000114440918,11103175.0,4.535268783569336
2019-08-09,4.710000038146973,4.630000114440918,4.659999847412109,4.639999866485596,13750962.0,4.5450639724731445
2019-08-12,4.699999809265137,4.619999885559082,4.639999866485596,4.699999809265137,10921246.0,4.6038360595703125
2019-08-13,4.679999828338623,4.630000114440918,4.659999847412109,4.639999866485596,9245585.0,4.5450639724731445
2019-08-14,4.710000038146973,4.639999866485596,4.690000057220459,4.650000095367432,11757756.0,4.554859161376953
2019-08-15,4.630000114440918,4.510000228881836,4.550000190734863,4.610000133514404,12107043.0,4.5156779289245605
2019-08-16,4.650000095367432,4.619999885559082,4.650000095367432,4.630000114440918,11345082.0,4.535268783569336
2019-08-19,4.769999980926514,4.630000114440918,4.650000095367432,4.769999980926514,22290573.0,4.672403812408447
2019-08-20,4.900000095367432,4.739999771118164,4.78000020980835,4.849999904632568,26214348.0,4.750767230987549
2019-08-21,4.869999885559082,4.78000020980835,4.820000171661377,4.789999961853027,17376585.0,4.691994667053223
2019-08-22,4.840000152587891,4.739999771118164,4.809999942779541,4.789999961853027,13058593.0,4.691994667053223
2019-08-23,4.820000171661377,4.71999979019165,4.78000020980835,4.789999961853027,13587560.0,4.691994667053223
2019-08-26,4.900000095367432,4.639999866485596,4.659999847412109,4.860000133514404,30605242.0,4.760562896728516
2019-08-27,4.960000038146973,4.860000133514404,4.929999828338623,4.900000095367432,27960467.0,4.799744129180908
2019-08-28,4.889999866485596,4.809999942779541,4.889999866485596,4.820000171661377,15737694.0,4.721381187438965
2019-08-29,4.849999904632568,4.760000228881836,4.809999942779541,4.769999980926514,13965823.0,4.672403812408447
2019-08-30,4.849999904632568,4.739999771118164,4.800000190734863,4.769999980926514,20167808.0,4.672403812408447
2019-09-02,4.829999923706055,4.71999979019165,4.75,4.800000190734863,19758902.0,4.7017903327941895
2019-09-03,4.840000152587891,4.760000228881836,4.769999980926514,4.800000190734863,16610853.0,4.7017903327941895
2019-09-04,4.840000152587891,4.760000228881836,4.789999961853027,4.829999923706055,20980886.0,4.731176376342773
2019-09-05,4.920000076293945,4.840000152587891,4.849999904632568,4.880000114440918,33289802.0,4.780153751373291
2019-09-06,4.880000114440918,4.820000171661377,4.880000114440918,4.860000133514404,17668755.0,4.760562896728516
2019-09-09,5.059999942779541,4.869999885559082,4.869999885559082,5.059999942779541,41342379.0,4.956470489501953
2019-09-10,5.119999885559082,4.96999979019165,5.039999961853027,5.119999885559082,31438693.0,5.015242576599121
2019-09-11,5.28000020980835,5.050000190734863,5.119999885559082,5.150000095367432,41093322.0,5.044629096984863
2019-09-12,5.150000095367432,5.070000171661377,5.110000133514404,5.099999904632568,19871813.0,4.995652198791504
2019-09-16,5.099999904632568,4.980000019073486,5.099999904632568,5.0,26850220.0,4.897698402404785
2019-09-17,4.989999771118164,4.860000133514404,4.989999771118164,4.869999885559082,22652548.0,4.770358085632324
2019-09-18,4.929999828338623,4.880000114440918,4.889999866485596,4.900000095367432,13958427.0,4.799744129180908
2019-09-19,4.929999828338623,4.869999885559082,4.920000076293945,4.920000076293945,9333179.0,4.819334983825684
2019-09-20,5.25,5.0,5.099999904632568,5.0,43357305.0,4.897698402404785
2019-09-23,4.960000038146973,4.880000114440918,4.940000057220459,4.900000095367432,18092085.0,4.799744129180908
2019-09-24,4.920000076293945,4.840000152587891,4.900000095367432,4.869999885559082,12966140.0,4.770358085632324
2019-09-25,4.860000133514404,4.760000228881836,4.849999904632568,4.769999980926514,12675626.0,4.672403812408447
2019-09-26,4.789999961853027,4.659999847412109,4.78000020980835,4.679999828338623,13345615.0,4.584245204925537
2019-09-27,4.730000019073486,4.650000095367432,4.699999809265137,4.659999847412109,9634960.0,4.564654350280762
2019-09-30,4.699999809265137,4.650000095367432,4.659999847412109,4.679999828338623,6669214.0,4.584245204925537
2019-10-08,4.71999979019165,4.659999847412109,4.679999828338623,4.710000038146973,8637860.0,4.613631725311279
2019-10-09,4.75,4.650000095367432,4.679999828338623,4.739999771118164,6622963.0,4.643017768859863
2019-10-10,4.840000152587891,4.71999979019165,4.739999771118164,4.789999961853027,10045231.0,4.691994667053223
2019-10-11,4.820000171661377,4.769999980926514,4.800000190734863,4.800000190734863,8215731.0,4.7017903327941895
2019-10-14,4.880000114440918,4.809999942779541,4.840000152587891,4.849999904632568,12206309.0,4.750767230987549
2019-10-15,4.849999904632568,4.739999771118164,4.849999904632568,4.75,11793245.0,4.65281343460083
2019-10-16,4.789999961853027,4.699999809265137,4.75,4.71999979019165,9594793.0,4.623426914215088
2019-10-17,4.730000019073486,4.679999828338623,4.710000038146973,4.710000038146973,7222130.0,4.613631725311279
2019-10-18,4.730000019073486,4.610000133514404,4.699999809265137,4.619999885559082,12192935.0,4.525473117828369
2019-10-21,4.619999885559082,4.550000190734863,4.610000133514404,4.610000133514404,7276575.0,4.5156779289245605
2019-10-22,4.679999828338623,4.610000133514404,4.619999885559082,4.670000076293945,7767309.0,4.5744500160217285
2019-10-23,4.679999828338623,4.619999885559082,4.679999828338623,4.630000114440918,5459317.0,4.535268783569336
2019-10-24,4.670000076293945,4.619999885559082,4.619999885559082,4.670000076293945,5746177.0,4.5744500160217285
2019-10-25,4.820000171661377,4.679999828338623,4.710000038146973,4.769999980926514,21702183.0,4.672403812408447
2019-10-28,4.800000190734863,4.730000019073486,4.760000228881836,4.78000020980835,13386352.0,4.682199478149414
2019-10-29,4.78000020980835,4.690000057220459,4.78000020980835,4.690000057220459,10252693.0,4.594040870666504
2019-10-30,4.679999828338623,4.599999904632568,4.679999828338623,4.619999885559082,8089351.0,4.525473117828369
2019-10-31,4.659999847412109,4.619999885559082,4.630000114440918,4.619999885559082,6257276.0,4.525473117828369
2019-11-01,4.679999828338623,4.590000152587891,4.630000114440918,4.670000076293945,6545492.0,4.5744500160217285
2019-11-04,4.699999809265137,4.659999847412109,4.670000076293945,4.699999809265137,8369922.0,4.6038360595703125
2019-11-05,4.769999980926514,4.650000095367432,4.690000057220459,4.739999771118164,14193216.0,4.643017768859863
2019-11-06,4.730000019073486,4.619999885559082,4.71999979019165,4.639999866485596,11127926.0,4.5450639724731445
2019-11-07,4.670000076293945,4.619999885559082,4.659999847412109,4.639999866485596,6818528.0,4.5450639724731445
2019-11-08,4.670000076293945,4.630000114440918,4.659999847412109,4.630000114440918,5739615.0,4.535268783569336
2019-11-11,4.619999885559082,4.440000057220459,4.619999885559082,4.449999809265137,13868248.0,4.358951091766357
2019-11-12,4.460000038146973,4.329999923706055,4.449999809265137,4.389999866485596,10871726.0,4.3001790046691895
2019-11-13,4.389999866485596,4.320000171661377,4.389999866485596,4.340000152587891,5570608.0,4.25120210647583
2019-11-14,4.400000095367432,4.320000171661377,4.329999923706055,4.369999885559082,5770169.0,4.280588150024414
2019-11-15,4.369999885559082,4.289999961853027,4.360000133514404,4.300000190734863,6199280.0,4.212020397186279
2019-11-18,4.309999942779541,4.25,4.269999980926514,4.28000020980835,5945297.0,4.192430019378662
2019-11-19,4.369999885559082,4.28000020980835,4.289999961853027,4.369999885559082,6999645.0,4.280588150024414
2019-11-20,4.380000114440918,4.320000171661377,4.380000114440918,4.320000171661377,4658800.0,4.231611251831055
2019-11-21,4.329999923706055,4.28000020980835,4.320000171661377,4.309999942779541,3589335.0,4.221815586090088
2019-11-22,4.349999904632568,4.260000228881836,4.320000171661377,4.28000020980835,5799465.0,4.192430019378662
2019-11-25,4.369999885559082,4.269999980926514,4.269999980926514,4.360000133514404,8440063.0,4.2707929611206055
2019-11-26,4.369999885559082,4.320000171661377,4.349999904632568,4.329999923706055,4614290.0,4.241406440734863
2019-11-27,4.349999904632568,4.300000190734863,4.340000152587891,4.329999923706055,4745970.0,4.241406440734863
2019-11-28,4.349999904632568,4.300000190734863,4.349999904632568,4.309999942779541,4384360.0,4.221815586090088
2019-11-29,4.320000171661377,4.28000020980835,4.320000171661377,4.289999961853027,3191205.0,4.202225208282471
2019-12-02,4.320000171661377,4.289999961853027,4.300000190734863,4.300000190734863,3484851.0,4.212020397186279
2019-12-03,4.320000171661377,4.269999980926514,4.289999961853027,4.320000171661377,3820465.0,4.231611251831055
2019-12-04,4.309999942779541,4.28000020980835,4.300000190734863,4.300000190734863,4413866.0,4.212020397186279
2019-12-05,4.349999904632568,4.300000190734863,4.300000190734863,4.349999904632568,6011630.0,4.260997295379639
2019-12-06,4.349999904632568,4.309999942779541,4.349999904632568,4.320000171661377,5386642.0,4.231611251831055
2019-12-09,4.349999904632568,4.320000171661377,4.329999923706055,4.349999904632568,5968264.0,4.260997295379639
2019-12-10,4.349999904632568,4.300000190734863,4.329999923706055,4.329999923706055,5482197.0,4.241406440734863
2019-12-11,4.519999980926514,4.320000171661377,4.329999923706055,4.440000057220459,18203926.0,4.349155902862549
2019-12-12,4.429999828338623,4.369999885559082,4.409999847412109,4.380000114440918,9339219.0,4.290383815765381
2019-12-13,4.449999809265137,4.389999866485596,4.409999847412109,4.449999809265137,9327611.0,4.358951091766357
2019-12-16,4.5,4.440000057220459,4.46999979019165,4.480000019073486,10195879.0,4.3883376121521
2019-12-17,4.550000190734863,4.460000038146973,4.480000019073486,4.519999980926514,15858709.0,4.42751932144165
2019-12-18,4.559999942779541,4.480000019073486,4.519999980926514,4.480000019073486,12533510.0,4.3883376121521
2019-12-19,4.519999980926514,4.46999979019165,4.480000019073486,4.489999771118164,7507300.0,4.398132801055908
2019-12-20,4.510000228881836,4.449999809265137,4.5,4.460000038146973,8897340.0,4.368746757507324
2019-12-23,4.480000019073486,4.369999885559082,4.460000038146973,4.389999866485596,8404903.0,4.3001790046691895
2019-12-24,4.420000076293945,4.360000133514404,4.389999866485596,4.409999847412109,6597970.0,4.319769859313965
2019-12-25,4.420000076293945,4.380000114440918,4.400000095367432,4.400000095367432,5751547.0,4.309974670410156
2019-12-26,4.429999828338623,4.389999866485596,4.409999847412109,4.420000076293945,9304229.0,4.329565048217773
2019-12-27,4.480000019073486,4.409999847412109,4.420000076293945,4.409999847412109,11102242.0,4.319769859313965
2019-12-30,4.46999979019165,4.380000114440918,4.409999847412109,4.460000038146973,11290704.0,4.368746757507324
2019-12-31,4.539999961853027,4.440000057220459,4.460000038146973,4.519999980926514,15663466.0,4.42751932144165
2020-01-02,4.570000171661377,4.53000020980835,4.559999942779541,4.550000190734863,16136683.0,4.456905364990234
2020-01-03,4.579999923706055,4.53000020980835,4.550000190734863,4.539999961853027,12253267.0,4.447109699249268
2020-01-06,4.579999923706055,4.489999771118164,4.519999980926514,4.53000020980835,14871124.0,4.437314510345459
2020-01-07,4.699999809265137,4.519999980926514,4.53000020980835,4.659999847412109,28270463.0,4.564654350280762
2020-01-08,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,18381999.0,4.466700553894043
2020-01-09,4.670000076293945,4.590000152587891,4.599999904632568,4.630000114440918,13407079.0,4.535268783569336
2020-01-10,4.659999847412109,4.610000133514404,4.650000095367432,4.630000114440918,10527632.0,4.535268783569336
2020-01-13,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,11338285.0,4.525473117828369
2020-01-14,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,8721620.0,4.525473117828369
2020-01-15,4.619999885559082,4.550000190734863,4.619999885559082,4.559999942779541,9668714.0,4.466700553894043
2020-01-16,4.590000152587891,4.510000228881836,4.559999942779541,4.559999942779541,8915780.0,4.466700553894043
2020-01-17,4.590000152587891,4.519999980926514,4.579999923706055,4.53000020980835,10341163.0,4.437314510345459
2020-01-20,4.559999942779541,4.5,4.53000020980835,4.559999942779541,6970980.0,4.466700553894043
2020-01-21,4.550000190734863,4.489999771118164,4.550000190734863,4.5,8468709.0,4.407928466796875
2020-01-22,4.519999980926514,4.389999866485596,4.489999771118164,4.489999771118164,9255530.0,4.398132801055908
2020-01-23,4.46999979019165,4.309999942779541,4.46999979019165,4.360000133514404,13094669.0,4.2707929611206055
2020-02-03,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,2673500.0,3.8397953510284424
2020-02-04,3.7799999713897705,3.5299999713897705,3.5299999713897705,3.740000009536743,24667879.0,3.663478136062622
2020-02-05,3.869999885559082,3.7100000381469727,3.7300000190734863,3.7899999618530273,15059780.0,3.7124552726745605
2020-02-06,3.9600000381469727,3.75,3.799999952316284,3.9200000762939453,20571600.0,3.8397953510284424
2020-02-07,3.9200000762939453,3.8399999141693115,3.859999895095825,3.9000000953674316,14782573.0,3.820204734802246
2020-02-10,3.990000009536743,3.8399999141693115,3.890000104904175,3.990000009536743,16148323.0,3.908363103866577
2020-02-11,4.039999961853027,3.950000047683716,4.010000228881836,3.990000009536743,12761358.0,3.908363103866577
2020-02-12,4.019999980926514,3.9600000381469727,3.990000009536743,4.010000228881836,9321240.0,3.9279541969299316
2020-02-13,4.019999980926514,3.930000066757202,4.019999980926514,3.950000047683716,10005461.0,3.8691816329956055
2020-02-14,3.9700000286102295,3.9200000762939453,3.940000057220459,3.950000047683716,6483015.0,3.8691816329956055
2020-02-17,4.010000228881836,3.869999885559082,3.9000000953674316,4.010000228881836,17063426.0,3.9279541969299316
2020-02-18,4.119999885559082,4.0,4.03000020980835,4.090000152587891,16067455.0,4.006317138671875
2020-02-19,4.28000020980835,4.039999961853027,4.079999923706055,4.139999866485596,23469476.0,4.055294036865234
2020-02-20,4.25,4.159999847412109,4.159999847412109,4.21999979019165,15458880.0,4.133656978607178
2020-02-21,4.260000228881836,4.170000076293945,4.260000228881836,4.179999828338623,16905407.0,4.094475269317627
2020-02-24,4.21999979019165,4.099999904632568,4.21999979019165,4.159999847412109,16522156.0,4.07488489151001
2020-02-25,4.090000152587891,3.9700000286102295,4.079999923706055,4.070000171661377,19310171.0,3.9867265224456787
2020-02-26,4.230000019073486,3.9800000190734863,4.010000228881836,4.139999866485596,24545045.0,4.055294036865234
2020-02-27,4.190000057220459,4.110000133514404,4.159999847412109,4.170000076293945,14135285.0,4.084680557250977
2020-02-28,4.119999885559082,4.0,4.099999904632568,4.010000228881836,20670787.0,3.9279541969299316
2020-03-02,4.239999771118164,4.010000228881836,4.010000228881836,4.199999809265137,19570271.0,4.114066123962402
2020-03-03,4.300000190734863,4.179999828338623,4.239999771118164,4.25,27012878.0,4.16304349899292
2020-03-04,4.289999961853027,4.190000057220459,4.210000038146973,4.28000020980835,21892331.0,4.192430019378662
2020-03-05,4.480000019073486,4.329999923706055,4.329999923706055,4.420000076293945,29563758.0,4.329565048217773
2020-03-06,4.409999847412109,4.309999942779541,4.360000133514404,4.329999923706055,20242638.0,4.241406440734863
2020-03-09,4.300000190734863,4.170000076293945,4.28000020980835,4.170000076293945,18097013.0,4.084680557250977
2020-03-10,4.25,4.019999980926514,4.099999904632568,4.239999771118164,20929464.0,4.153247833251953
2020-03-11,4.369999885559082,4.199999809265137,4.260000228881836,4.21999979019165,20136154.0,4.133656978607178
2020-03-12,4.210000038146973,4.110000133514404,4.150000095367432,4.150000095367432,14346755.0,4.065089702606201
2020-03-13,4.110000133514404,3.950000047683716,4.0,4.070000171661377,17261576.0,3.9867265224456787
2020-03-16,4.150000095367432,3.9800000190734863,4.139999866485596,3.9800000190734863,12947903.0,3.8985676765441895
2020-03-17,4.039999961853027,3.759999990463257,4.0,3.9200000762939453,13401156.0,3.8397953510284424
2020-03-18,3.990000009536743,3.8499999046325684,3.9600000381469727,3.8499999046325684,10903569.0,3.7712275981903076
2020-03-19,3.869999885559082,3.7100000381469727,3.8399999141693115,3.819999933242798,10986136.0,3.7418413162231445
2020-03-20,3.9000000953674316,3.819999933242798,3.8399999141693115,3.880000114440918,9284127.0,3.8006138801574707
2020-03-23,3.950000047683716,3.7799999713897705,3.799999952316284,3.880000114440918,10157252.0,3.8006138801574707
2020-03-24,3.950000047683716,3.859999895095825,3.9000000953674316,3.930000066757202,8769559.0,3.84959077835083
2020-03-25,4.019999980926514,3.9600000381469727,3.990000009536743,4.0,9565980.0,3.918158531188965
2020-03-26,4.0,3.930000066757202,3.9800000190734863,3.940000057220459,6072460.0,3.8593862056732178
2020-03-27,4.010000228881836,3.950000047683716,3.9800000190734863,3.9600000381469727,5833699.0,3.878977060317993
2020-03-30,3.930000066757202,3.8399999141693115,3.930000066757202,3.9000000953674316,7573846.0,3.820204734802246
2020-03-31,3.9200000762939453,3.7699999809265137,3.890000104904175,3.7699999809265137,16552258.0,3.692864418029785
2020-04-01,3.7899999618530273,3.700000047683716,3.7799999713897705,3.7200000286102295,8007807.0,3.643887519836426
2020-04-02,3.759999990463257,3.6700000762939453,3.700000047683716,3.75,9107870.0,3.6732735633850098
2020-04-03,3.75,3.680000066757202,3.740000009536743,3.680000066757202,6758150.0,3.604705810546875
2020-04-07,3.9000000953674316,3.7200000286102295,3.7200000286102295,3.9000000953674316,18973776.0,3.820204734802246
2020-04-08,3.869999885559082,3.809999942779541,3.8299999237060547,3.859999895095825,12620932.0,3.781022787094116
2020-04-09,3.890000104904175,3.8499999046325684,3.869999885559082,3.859999895095825,8158670.0,3.781022787094116
2020-04-10,3.9000000953674316,3.809999942779541,3.859999895095825,3.819999933242798,7138666.0,3.7418413162231445
2020-04-13,3.819999933242798,3.75,3.799999952316284,3.7799999713897705,4955550.0,3.702659845352173
2020-04-14,3.8299999237060547,3.7699999809265137,3.7899999618530273,3.819999933242798,5283909.0,3.7418413162231445
2020-04-15,3.8399999141693115,3.7300000190734863,3.819999933242798,3.759999990463257,8318485.0,3.6830689907073975
2020-04-16,3.7699999809265137,3.7200000286102295,3.75,3.759999990463257,5009864.0,3.6830689907073975
2020-04-17,3.7899999618530273,3.75,3.759999990463257,3.7699999809265137,5794418.0,3.692864418029785
2020-04-20,3.799999952316284,3.75,3.759999990463257,3.799999952316284,5122821.0,3.722250461578369
2020-04-21,3.7899999618530273,3.7100000381469727,3.7699999809265137,3.740000009536743,6791614.0,3.663478136062622
2020-04-22,3.869999885559082,3.700000047683716,3.7100000381469727,3.819999933242798,13809318.0,3.7418413162231445
2020-04-23,3.950000047683716,3.7899999618530273,3.8299999237060547,3.880000114440918,22984043.0,3.8006138801574707
2020-04-24,3.9000000953674316,3.7300000190734863,3.890000104904175,3.759999990463257,15180410.0,3.6830689907073975
2020-04-27,3.9100000858306885,3.7200000286102295,3.7699999809265137,3.8499999046325684,17247731.0,3.7712275981903076
2020-04-28,3.8399999141693115,3.6500000953674316,3.8399999141693115,3.7300000190734863,13899917.0,3.6536829471588135
2020-04-29,3.9000000953674316,3.799999952316284,3.799999952316284,3.880000114440918,21573167.0,3.8006138801574707
2020-04-30,3.8399999141693115,3.740000009536743,3.809999942779541,3.8299999237060547,23442374.0,3.7516367435455322
2020-05-06,3.819999933242798,3.75,3.809999942779541,3.7799999713897705,12102575.0,3.702659845352173
2020-05-07,3.7799999713897705,3.7200000286102295,3.7799999713897705,3.7300000190734863,11116713.0,3.6536829471588135
2020-05-08,3.759999990463257,3.7100000381469727,3.7300000190734863,3.7300000190734863,9613003.0,3.6536829471588135
2020-05-11,3.75,3.690000057220459,3.7300000190734863,3.7100000381469727,8305141.0,3.634092092514038
2020-05-12,3.700000047683716,3.640000104904175,3.700000047683716,3.6500000953674316,7492258.0,3.575319766998291
2020-05-13,3.6700000762939453,3.619999885559082,3.640000104904175,3.6600000858306885,4694631.0,3.5851151943206787
2020-05-14,3.6600000858306885,3.5999999046325684,3.6500000953674316,3.609999895095825,5600963.0,3.5361380577087402
2020-05-15,3.630000114440918,3.569999933242798,3.619999885559082,3.5799999237060547,5907835.0,3.506751775741577
2020-05-18,3.859999895095825,3.6600000858306885,3.859999895095825,3.690000057220459,19097305.0,3.6145012378692627
2020-05-19,3.680000066757202,3.630000114440918,3.6500000953674316,3.6500000953674316,9116415.0,3.575319766998291
2020-05-20,3.640000104904175,3.5999999046325684,3.630000114440918,3.609999895095825,6550834.0,3.5361380577087402
2020-05-21,3.640000104904175,3.5799999237060547,3.609999895095825,3.609999895095825,5686613.0,3.5361380577087402
2020-05-22,3.609999895095825,3.509999990463257,3.609999895095825,3.5299999713897705,6886215.0,3.4577748775482178
2020-05-25,3.5399999618530273,3.4800000190734863,3.5299999713897705,3.490000009536743,5111534.0,3.418593406677246
2020-05-26,3.509999990463257,3.4700000286102295,3.5,3.5,4240216.0,3.4283885955810547
2020-05-27,3.509999990463257,3.4600000381469727,3.509999990463257,3.4700000286102295,5185506.0,3.3990025520324707
2020-05-28,3.490000009536743,3.4100000858306885,3.4700000286102295,3.430000066757202,5872433.0,3.359821081161499
2020-05-29,3.430000066757202,3.4000000953674316,3.4200000762939453,3.430000066757202,4398656.0,3.359821081161499
2020-06-01,3.490000009536743,3.4200000762939453,3.430000066757202,3.490000009536743,6668530.0,3.418593406677246
2020-06-02,3.5399999618530273,3.4800000190734863,3.5,3.5399999618530273,7798555.0,3.4675703048706055
2020-06-03,3.6500000953674316,3.5299999713897705,3.5299999713897705,3.619999885559082,15925298.0,3.545933246612549
2020-06-04,3.7699999809265137,3.5999999046325684,3.630000114440918,3.7300000190734863,29325576.0,3.6536829471588135
2020-06-05,3.7200000286102295,3.5799999237060547,3.7200000286102295,3.609999895095825,19345735.0,3.5361380577087402
2020-06-08,3.5999999046325684,3.5399999618530273,3.5999999046325684,3.549999952316284,9676015.0,3.477365732192993
2020-06-09,3.559999942779541,3.490000009536743,3.559999942779541,3.549999952316284,6138265.0,3.477365732192993
2020-06-10,3.5399999618530273,3.4800000190734863,3.5399999618530273,3.490000009536743,6612678.0,3.418593406677246
2020-06-11,3.509999990463257,3.4700000286102295,3.4800000190734863,3.5,3796386.0,3.4283885955810547
2020-06-12,3.5,3.430000066757202,3.450000047683716,3.490000009536743,4302882.0,3.418593406677246
2020-06-15,3.5299999713897705,3.4700000286102295,3.490000009536743,3.490000009536743,5415223.0,3.418593406677246
2020-06-16,3.5299999713897705,3.4800000190734863,3.4800000190734863,3.5199999809265137,5100629.0,3.44797945022583
2020-06-17,3.5199999809265137,3.4800000190734863,3.509999990463257,3.5,4562865.0,3.4283885955810547
2020-06-18,3.5,3.4700000286102295,3.490000009536743,3.5,5291314.0,3.4283885955810547
2020-06-19,3.5399999618530273,3.4800000190734863,3.490000009536743,3.5299999713897705,6760741.0,3.4577748775482178
2020-06-22,3.5399999618530273,3.490000009536743,3.5299999713897705,3.5,6196380.0,3.4283885955810547
2020-06-23,3.5,3.4700000286102295,3.490000009536743,3.4800000190734863,4486923.0,3.4087979793548584
2020-06-24,3.490000009536743,3.4600000381469727,3.4800000190734863,3.4700000286102295,3521273.0,3.3990025520324707
2020-06-29,3.4800000190734863,3.4200000762939453,3.4600000381469727,3.430000066757202,4431289.0,3.359821081161499
2020-06-30,3.630000114440918,3.430000066757202,3.430000066757202,3.5,8591168.0,3.4283885955810547
2020-07-01,3.5,3.4200000762939453,3.4800000190734863,3.490000009536743,7849560.0,3.418593406677246
2020-07-02,3.549999952316284,3.4600000381469727,3.4700000286102295,3.5399999618530273,13329316.0,3.4675703048706055
2020-07-03,3.609999895095825,3.5399999618530273,3.549999952316284,3.5899999141693115,14086326.0,3.516547203063965
2020-07-06,3.759999990463257,3.5999999046325684,3.5999999046325684,3.7200000286102295,25037605.0,3.643887519836426
2020-07-07,3.7799999713897705,3.6600000858306885,3.740000009536743,3.680000066757202,22745676.0,3.604705810546875
2020-07-08,3.740000009536743,3.6500000953674316,3.6700000762939453,3.7300000190734863,17960465.0,3.6536829471588135
2020-07-09,3.7899999618530273,3.7100000381469727,3.7300000190734863,3.7799999713897705,23191898.0,3.702659845352173
2020-07-10,3.819999933242798,3.7300000190734863,3.7699999809265137,3.740000009536743,18485373.0,3.663478136062622
2020-07-13,3.819999933242798,3.7300000190734863,3.740000009536743,3.799999952316284,19416330.0,3.722250461578369
2020-07-14,3.880000114440918,3.7300000190734863,3.819999933242798,3.7799999713897705,19401227.0,3.702659845352173
2020-07-15,3.809999942779541,3.680000066757202,3.7799999713897705,3.690000057220459,16273090.0,3.6145012378692627
2020-07-16,3.75,3.5999999046325684,3.6700000762939453,3.609999895095825,15443087.0,3.5361380577087402
2020-07-17,3.950000047683716,3.5899999141693115,3.640000104904175,3.880000114440918,55950698.0,3.8006138801574707
2020-07-20,3.940000057220459,3.8299999237060547,3.8499999046325684,3.9100000858306885,45018969.0,3.830000162124634
2020-07-21,3.8299999237060547,3.690000057220459,3.8299999237060547,3.7100000381469727,27059960.0,3.7100000381469727
2020-07-22,3.740000009536743,3.6700000762939453,3.700000047683716,3.690000057220459,16949336.0,3.690000057220459
2020-07-23,3.759999990463257,3.680000066757202,3.7100000381469727,3.759999990463257,18189715.0,3.759999990463257
2020-07-24,3.75,3.5799999237060547,3.75,3.609999895095825,18923494.0,3.609999895095825
2020-07-27,3.609999895095825,3.5,3.609999895095825,3.5299999713897705,12248057.0,3.5299999713897705
2020-07-28,3.569999933242798,3.5199999809265137,3.5399999618530273,3.5399999618530273,5283827.0,3.5399999618530273
2020-07-29,3.5999999046325684,3.5199999809265137,3.559999942779541,3.5899999141693115,8878006.0,3.5899999141693115
2020-07-30,3.609999895095825,3.569999933242798,3.5999999046325684,3.5899999141693115,8381535.0,3.5899999141693115
2020-07-31,3.609999895095825,3.5399999618530273,3.549999952316284,3.5999999046325684,9559466.0,3.5999999046325684
2020-08-03,3.6600000858306885,3.5899999141693115,3.609999895095825,3.6600000858306885,13294934.0,3.6600000858306885
2020-08-04,3.6700000762939453,3.609999895095825,3.6500000953674316,3.630000114440918,10095518.0,3.630000114440918
2020-08-05,3.6500000953674316,3.5899999141693115,3.609999895095825,3.630000114440918,9264086.0,3.630000114440918
2020-08-06,3.6600000858306885,3.5899999141693115,3.630000114440918,3.619999885559082,9649713.0,3.619999885559082
2020-08-07,3.630000114440918,3.5299999713897705,3.619999885559082,3.559999942779541,10332849.0,3.559999942779541
2020-08-10,3.6500000953674316,3.569999933242798,3.5799999237060547,3.630000114440918,9342678.0,3.630000114440918
2020-08-11,3.6500000953674316,3.549999952316284,3.619999885559082,3.559999942779541,11430138.0,3.559999942779541
2020-08-12,3.5899999141693115,3.509999990463257,3.549999952316284,3.569999933242798,7799329.0,3.569999933242798
2020-08-13,3.6700000762939453,3.559999942779541,3.569999933242798,3.640000104904175,16571462.0,3.640000104904175
2020-08-14,3.680000066757202,3.5999999046325684,3.630000114440918,3.6600000858306885,11998594.0,3.6600000858306885
2020-08-17,3.7100000381469727,3.6500000953674316,3.6700000762939453,3.700000047683716,10466011.0,3.700000047683716
2020-08-18,3.7100000381469727,3.6600000858306885,3.7100000381469727,3.680000066757202,8547006.0,3.680000066757202
2020-08-19,3.7300000190734863,3.6500000953674316,3.680000066757202,3.700000047683716,14142270.0,3.700000047683716
2020-08-20,3.7799999713897705,3.6700000762939453,3.700000047683716,3.7200000286102295,19200935.0,3.7200000286102295
2020-08-21,3.7200000286102295,3.619999885559082,3.690000057220459,3.6500000953674316,17548995.0,3.6500000953674316
2020-08-24,3.680000066757202,3.630000114440918,3.6500000953674316,3.6500000953674316,9421668.0,3.6500000953674316
2020-08-25,3.859999895095825,3.6500000953674316,3.6600000858306885,3.700000047683716,27563872.0,3.700000047683716
2020-08-26,3.7100000381469727,3.5799999237060547,3.6700000762939453,3.619999885559082,17335824.0,3.619999885559082
2020-08-27,3.640000104904175,3.5799999237060547,3.619999885559082,3.619999885559082,6972702.0,3.619999885559082
2020-08-28,3.6600000858306885,3.5999999046325684,3.630000114440918,3.640000104904175,7827246.0,3.640000104904175
2020-08-31,3.680000066757202,3.619999885559082,3.6500000953674316,3.619999885559082,9022206.0,3.619999885559082
2020-09-01,3.630000114440918,3.5999999046325684,3.619999885559082,3.609999895095825,5739860.0,3.609999895095825
2020-09-02,3.640000104904175,3.569999933242798,3.609999895095825,3.5899999141693115,9499009.0,3.5899999141693115
2020-09-03,3.5999999046325684,3.549999952316284,3.5799999237060547,3.569999933242798,6920894.0,3.569999933242798
2020-09-04,3.549999952316284,3.509999990463257,3.5299999713897705,3.5399999618530273,7415888.0,3.5399999618530273
2020-09-07,3.5899999141693115,3.4800000190734863,3.549999952316284,3.509999990463257,8619514.0,3.509999990463257
2020-09-08,3.5999999046325684,3.509999990463257,3.5299999713897705,3.5999999046325684,9865938.0,3.5999999046325684
2020-09-09,3.640000104904175,3.569999933242798,3.569999933242798,3.619999885559082,14547552.0,3.619999885559082
2020-09-10,3.640000104904175,3.509999990463257,3.630000114440918,3.5199999809265137,14452273.0,3.5199999809265137
2020-09-11,3.549999952316284,3.490000009536743,3.5199999809265137,3.5399999618530273,6154949.0,3.5399999618530273
2020-09-14,3.569999933242798,3.509999990463257,3.5299999713897705,3.5399999618530273,5141481.0,3.5399999618530273
2020-09-15,3.5399999618530273,3.509999990463257,3.5299999713897705,3.5199999809265137,4009478.0,3.5199999809265137
2020-09-16,3.5399999618530273,3.490000009536743,3.5199999809265137,3.5199999809265137,4200494.0,3.5199999809265137
2020-09-17,3.5199999809265137,3.4800000190734863,3.5,3.5199999809265137,5001715.0,3.5199999809265137
2020-09-18,3.569999933242798,3.5,3.5199999809265137,3.549999952316284,6782588.0,3.549999952316284
2020-09-21,3.569999933242798,3.5199999809265137,3.549999952316284,3.5299999713897705,4663582.0,3.5299999713897705
2020-09-22,3.5299999713897705,3.490000009536743,3.5199999809265137,3.5,5514853.0,3.5
2020-09-23,3.5199999809265137,3.490000009536743,3.5,3.509999990463257,3369964.0,3.509999990463257
2020-09-24,3.5,3.440000057220459,3.5,3.4600000381469727,5465989.0,3.4600000381469727
2020-09-25,3.4700000286102295,3.4200000762939453,3.4700000286102295,3.430000066757202,4639717.0,3.430000066757202
2020-09-28,3.440000057220459,3.4100000858306885,3.430000066757202,3.4200000762939453,3281921.0,3.4200000762939453
2020-09-29,3.450000047683716,3.4200000762939453,3.4200000762939453,3.430000066757202,2126391.0,3.430000066757202
2020-09-30,3.440000057220459,3.4000000953674316,3.440000057220459,3.4000000953674316,2243346.0,3.4000000953674316
2020-10-09,3.490000009536743,3.4200000762939453,3.430000066757202,3.4600000381469727,3712801.0,3.4600000381469727
2020-10-12,3.549999952316284,3.450000047683716,3.4600000381469727,3.5399999618530273,6838959.0,3.5399999618530273
2020-10-13,3.549999952316284,3.5,3.5399999618530273,3.5199999809265137,2437238.0,3.5199999809265137
2020-10-14,3.509999990463257,3.490000009536743,3.509999990463257,3.5,2517045.0,3.5
2020-10-15,3.5299999713897705,3.4700000286102295,3.5,3.509999990463257,3104188.0,3.509999990463257
2020-10-16,3.509999990463257,3.490000009536743,3.5,3.5,2449058.0,3.5
2020-10-19,3.5199999809265137,3.4700000286102295,3.490000009536743,3.4700000286102295,3345512.0,3.4700000286102295
2020-10-20,3.490000009536743,3.450000047683716,3.450000047683716,3.4700000286102295,3215398.0,3.4700000286102295
2020-10-21,3.4700000286102295,3.430000066757202,3.4700000286102295,3.450000047683716,4307683.0,3.450000047683716
2020-10-22,3.4800000190734863,3.4200000762939453,3.450000047683716,3.4700000286102295,4588178.0,3.4700000286102295
2020-10-23,3.4800000190734863,3.450000047683716,3.4600000381469727,3.450000047683716,2487748.0,3.450000047683716
2020-10-26,3.509999990463257,3.430000066757202,3.450000047683716,3.4800000190734863,3654067.0,3.4800000190734863
2020-10-27,3.5799999237060547,3.5299999713897705,3.559999942779541,3.5399999618530273,10171793.0,3.5399999618530273